"ID","date","open","high","low","volume","ticker","adjclose","stock"
1,8-Jul-02,32.75,33.25,32.50,32.50,4074800,31.47,aa
2,5-Jul-02,32.65,33.52,32.60,33.38,2181400,32.32,aa
3,3-Jul-02,32.50,32.60,31.80,32.45,4184900,31.42,aa
4,2-Jul-02,33.00,33.09,32.26,32.26,5021300,31.24,aa
5,1-Jul-02,33.40,33.80,32.90,33.00,5783300,31.95,aa
6,28-Jun-02,31.98,33.30,31.98,33.15,5775000,32.10,aa
7,27-Jun-02,31.75,31.99,31.14,31.98,4252200,30.97,aa
8,26-Jun-02,30.60,31.55,30.45,31.35,4300000,30.36,aa
9,25-Jun-02,31.50,31.88,31.05,31.14,4439300,30.15,aa
10,24-Jun-02,30.50,31.22,30.41,30.80,4074800,29.82,aa
11,21-Jun-02,30.55,31.09,30.17,30.55,4701600,29.58,aa
12,20-Jun-02,31.50,31.70,31.15,31.20,4063600,30.21,aa
13,19-Jun-02,31.85,32.73,31.30,31.31,3616000,30.32,aa
14,18-Jun-02,31.50,32.04,31.48,32.00,3335700,30.99,aa
15,17-Jun-02,31.01,31.72,30.40,31.58,5114400,30.58,aa
16,14-Jun-02,31.75,31.85,31.01,31.37,3029600,30.38,aa
17,13-Jun-02,32.00,32.40,31.80,31.92,3202400,30.91,aa
18,12-Jun-02,31.20,32.12,31.10,32.05,3852400,31.03,aa
19,11-Jun-02,32.25,32.48,31.35,31.38,4550400,30.38,aa
20,10-Jun-02,31.95,32.38,31.59,31.95,3647400,30.94,aa
21,7-Jun-02,31.50,32.09,31.50,31.80,5177600,30.79,aa
22,6-Jun-02,33.15,33.34,32.03,32.10,4926900,31.08,aa
23,5-Jun-02,33.60,33.71,32.85,33.40,3638200,32.34,aa
24,4-Jun-02,33.99,33.99,32.50,33.42,4645000,32.36,aa
25,3-Jun-02,35.13,35.28,33.98,33.99,3130000,32.91,aa
26,31-May-02,35.30,35.43,34.72,34.98,2957700,33.87,aa
27,30-May-02,35.10,35.50,34.49,35.15,3238300,34.04,aa
28,29-May-02,35.40,35.60,34.92,35.30,1943000,34.18,aa
29,28-May-02,35.94,35.94,35.10,35.40,1801600,34.28,aa
30,24-May-02,35.95,35.99,35.55,35.58,1666600,34.45,aa
31,23-May-02,35.70,36.09,35.46,35.90,2253200,34.76,aa
32,22-May-02,35.60,35.60,35.05,35.45,2122700,34.33,aa
33,21-May-02,35.39,35.79,35.24,35.60,3058700,34.47,aa
34,20-May-02,35.50,35.50,35.10,35.38,3033500,34.26,aa
35,17-May-02,35.85,35.85,35.19,35.66,3267000,34.53,aa
36,16-May-02,36.23,36.50,35.78,35.85,2583000,34.71,aa
37,15-May-02,36.25,36.85,35.96,36.07,3368300,34.93,aa
38,14-May-02,35.75,36.40,35.60,36.25,2571400,35.10,aa
39,13-May-02,35.14,35.44,34.60,35.35,2113700,34.23,aa
40,10-May-02,35.05,35.23,34.84,34.99,1960400,33.88,aa
41,9-May-02,35.00,35.35,34.81,34.90,2148300,33.79,aa
42,8-May-02,35.35,35.55,34.92,35.00,3636900,33.89,aa
43,7-May-02,34.10,34.73,34.03,34.43,3360900,33.34,aa
44,6-May-02,34.68,34.75,33.87,34.10,2800400,33.02,aa
45,3-May-02,34.43,34.85,34.19,34.67,3289100,33.57,aa
46,2-May-02,34.00,34.45,33.70,34.43,2765500,33.34,aa
47,1-May-02,34.00,34.65,33.21,34.00,3938600,32.92,aa
48,30-Apr-02,33.20,34.24,33.20,34.03,5374100,32.81,aa
49,29-Apr-02,34.55,34.64,33.38,33.90,4048000,32.68,aa
50,26-Apr-02,35.00,35.31,34.45,34.64,2850300,33.39,aa
51,25-Apr-02,34.28,34.95,34.02,34.92,4697600,33.66,aa
52,24-Apr-02,35.70,35.90,34.64,34.99,3682000,33.73,aa
53,23-Apr-02,35.71,35.96,35.37,35.68,3680900,34.40,aa
54,22-Apr-02,37.40,37.41,35.55,35.71,3829000,34.43,aa
55,19-Apr-02,37.70,37.78,37.21,37.48,2743200,36.13,aa
56,18-Apr-02,37.55,37.78,37.12,37.44,3176200,36.09,aa
57,17-Apr-02,38.00,38.00,37.30,37.66,3357800,36.30,aa
58,16-Apr-02,37.50,37.74,37.18,37.58,3657500,36.23,aa
59,15-Apr-02,37.12,37.16,36.71,36.71,4362000,35.39,aa
60,12-Apr-02,38.05,38.29,37.26,37.33,2510600,35.99,aa
61,11-Apr-02,38.35,39.09,37.35,38.00,3435100,36.63,aa
62,10-Apr-02,37.44,38.55,37.41,38.35,3347700,36.97,aa
63,9-Apr-02,37.85,37.88,37.11,37.38,2915300,36.03,aa
64,8-Apr-02,37.17,37.94,36.87,37.86,3091100,36.50,aa
65,5-Apr-02,37.30,38.10,37.29,38.00,4784600,36.63,aa
66,4-Apr-02,36.62,36.99,36.05,36.88,4196000,35.55,aa
67,3-Apr-02,38.00,38.16,36.95,37.25,3714100,35.91,aa
68,2-Apr-02,37.53,38.01,37.18,37.91,3212700,36.55,aa
69,1-Apr-02,37.74,37.81,36.90,37.64,2135800,36.29,aa
70,28-Mar-02,37.97,38.12,37.74,37.74,2689900,36.38,aa
71,27-Mar-02,37.95,38.10,37.59,37.79,3065800,36.43,aa
72,26-Mar-02,36.75,37.95,36.70,37.84,3807100,36.48,aa
73,25-Mar-02,37.30,37.59,36.70,36.75,2645700,35.43,aa
74,22-Mar-02,37.74,37.81,36.60,37.06,4372900,35.73,aa
75,21-Mar-02,38.20,38.25,37.30,37.74,3037600,36.38,aa
76,20-Mar-02,38.75,38.76,38.20,38.25,2493300,36.87,aa
77,19-Mar-02,39.20,39.30,38.50,38.79,3275700,37.39,aa
78,18-Mar-02,39.28,39.50,38.51,38.99,2435100,37.59,aa
79,15-Mar-02,38.65,39.08,38.33,39.03,4394800,37.63,aa
80,14-Mar-02,38.30,38.90,38.11,38.49,2650700,37.11,aa
81,13-Mar-02,38.50,38.85,38.25,38.35,3241400,36.97,aa
82,12-Mar-02,38.00,39.25,37.78,38.92,3316700,37.52,aa
83,11-Mar-02,38.45,38.49,37.85,38.25,4195800,36.87,aa
84,8-Mar-02,39.50,39.75,37.80,38.28,6247500,36.90,aa
85,7-Mar-02,39.60,39.63,38.62,39.28,3847800,37.87,aa
86,6-Mar-02,38.31,39.70,38.31,39.44,3435000,38.02,aa
87,5-Mar-02,39.55,39.55,38.35,38.43,4101000,37.05,aa
88,4-Mar-02,37.99,39.70,37.96,39.56,5196400,38.14,aa
89,1-Mar-02,37.32,37.92,36.58,37.92,4788700,36.56,aa
90,28-Feb-02,37.95,38.30,37.56,37.57,5268800,36.22,aa
91,27-Feb-02,37.70,38.51,37.59,37.85,4593900,36.49,aa
92,26-Feb-02,38.03,38.10,37.17,37.50,3716200,36.15,aa
93,25-Feb-02,37.80,38.37,37.56,38.03,4639500,36.66,aa
94,22-Feb-02,37.49,38.50,37.09,37.80,4461600,36.44,aa
95,21-Feb-02,36.95,38.00,36.80,37.48,5444800,36.13,aa
96,20-Feb-02,35.90,36.88,35.85,36.61,3639500,35.29,aa
97,19-Feb-02,36.55,36.61,35.25,35.25,2822700,33.98,aa
98,15-Feb-02,36.60,37.46,36.28,36.40,3438000,35.09,aa
99,14-Feb-02,36.84,36.86,35.90,36.24,3522600,34.94,aa
100,13-Feb-02,35.90,36.69,35.65,36.29,2998400,34.98,aa
101,12-Feb-02,35.51,36.08,35.11,35.51,2548800,34.23,aa
102,11-Feb-02,34.15,36.00,34.05,35.73,3249000,34.44,aa
103,8-Feb-02,33.80,34.48,33.66,34.42,3294900,33.18,aa
104,7-Feb-02,34.02,34.40,33.53,33.55,2780500,32.34,aa
105,6-Feb-02,33.75,34.70,33.45,33.69,3981100,32.48,aa
106,5-Feb-02,33.98,34.75,33.39,33.44,3614100,32.09,aa
107,4-Feb-02,35.15,35.15,33.64,33.81,4350000,32.45,aa
108,1-Feb-02,35.85,35.90,34.96,35.15,3443800,33.73,aa
109,31-Jan-02,34.61,36.00,34.27,35.85,4882700,34.40,aa
110,30-Jan-02,34.90,35.15,33.75,34.25,5174700,32.87,aa
111,29-Jan-02,35.60,36.32,34.75,34.76,3004400,33.36,aa
112,28-Jan-02,35.90,36.45,35.78,35.80,2705900,34.36,aa
113,4-Nov-03,32.40,32.40,31.85,32.03,4448900,32.03,aa
114,3-Nov-03,31.65,32.70,31.58,32.19,4550400,32.19,aa
115,31-Oct-03,32.43,32.54,31.50,31.57,5666900,31.57,aa
116,30-Oct-03,31.70,32.15,31.61,32.15,6020000,32.15,aa
117,29-Oct-03,30.46,31.29,30.19,31.29,5428000,31.29,aa
118,28-Oct-03,29.99,30.85,29.96,30.46,7299000,30.46,aa
119,27-Oct-03,29.60,30.10,29.50,29.99,4526500,29.99,aa
120,24-Oct-03,29.12,29.20,28.93,29.16,3069600,29.16,aa
121,23-Oct-03,29.50,29.69,29.34,29.55,3414200,29.55,aa
122,22-Oct-03,29.95,29.95,29.49,29.65,6659700,29.65,aa
123,21-Oct-03,30.30,30.39,30.01,30.13,4097700,30.13,aa
124,20-Oct-03,30.20,30.28,29.98,30.20,3070000,30.20,aa
125,17-Oct-03,30.90,30.90,29.98,30.12,3719700,30.12,aa
126,16-Oct-03,30.76,31.00,30.44,30.82,2929300,30.82,aa
127,15-Oct-03,30.95,30.98,30.52,30.76,4016400,30.76,aa
128,14-Oct-03,30.15,30.80,30.07,30.73,4883100,30.73,aa
129,13-Oct-03,29.75,30.13,29.75,30.11,4693500,30.11,aa
130,10-Oct-03,29.51,29.90,29.51,29.73,3830400,29.73,aa
131,9-Oct-03,29.04,30.02,28.72,29.68,7724000,29.68,aa
132,8-Oct-03,28.80,29.21,28.37,28.67,7413100,28.67,aa
133,7-Oct-03,27.95,28.72,27.70,28.19,4089700,28.19,aa
134,6-Oct-03,28.48,28.52,28.07,28.27,3326500,28.27,aa
135,3-Oct-03,27.13,28.35,27.13,28.15,6730800,28.15,aa
136,2-Oct-03,26.88,27.40,26.75,27.13,3774600,27.13,aa
137,1-Oct-03,26.30,26.86,26.27,26.69,8208300,26.69,aa
138,30-Sep-03,27.36,27.36,26.16,26.16,7036200,26.16,aa
139,29-Sep-03,26.70,27.42,26.70,27.36,3652000,27.36,aa
140,26-Sep-03,27.00,27.50,26.60,26.68,3057400,26.68,aa
141,25-Sep-03,27.55,27.69,26.80,27.16,3881100,27.16,aa
142,24-Sep-03,27.70,28.10,27.41,27.45,3425500,27.45,aa
143,23-Sep-03,27.77,27.85,27.30,27.65,2913000,27.65,aa
144,22-Sep-03,27.93,28.45,27.41,27.66,2961600,27.66,aa
145,19-Sep-03,28.68,28.68,27.50,28.45,4481900,28.45,aa
146,18-Sep-03,28.00,28.48,27.97,28.30,2692500,28.30,aa
147,17-Sep-03,27.96,28.18,27.80,28.01,2573100,28.01,aa
148,16-Sep-03,28.45,28.58,27.91,28.14,4724200,28.14,aa
149,15-Sep-03,29.43,29.50,28.34,28.54,4118000,28.54,aa
150,12-Sep-03,28.25,29.35,27.95,29.18,6723200,29.18,aa
151,11-Sep-03,28.40,28.40,27.96,28.23,3666100,28.23,aa
152,10-Sep-03,28.20,28.70,27.85,27.92,3551500,27.92,aa
153,9-Sep-03,28.00,29.25,27.96,28.57,5906500,28.57,aa
154,8-Sep-03,28.00,28.97,27.95,28.20,4072100,28.20,aa
155,5-Sep-03,28.09,28.39,27.85,27.99,2748100,27.99,aa
156,4-Sep-03,28.43,28.55,28.05,28.09,2936000,28.09,aa
157,3-Sep-03,28.92,29.02,28.15,28.29,3874500,28.29,aa
158,2-Sep-03,28.85,28.89,27.95,28.62,3159100,28.62,aa
159,29-Aug-03,28.40,28.61,28.17,28.56,2593100,28.56,aa
160,28-Aug-03,27.70,28.40,27.27,28.35,2230900,28.35,aa
161,27-Aug-03,27.75,27.75,27.25,27.62,2031600,27.62,aa
162,26-Aug-03,27.65,27.91,27.30,27.75,3635300,27.75,aa
163,25-Aug-03,27.55,27.79,26.85,27.79,3992400,27.79,aa
164,22-Aug-03,28.90,28.91,28.12,28.13,3198900,28.13,aa
165,21-Aug-03,28.48,28.77,28.23,28.59,3306200,28.59,aa
166,20-Aug-03,28.20,28.41,28.02,28.26,2685700,28.26,aa
167,19-Aug-03,28.32,28.62,27.77,28.05,4064500,28.05,aa
168,18-Aug-03,27.70,28.21,27.70,28.18,3774200,28.18,aa
169,15-Aug-03,27.70,27.70,27.43,27.70,1461900,27.70,aa
170,14-Aug-03,27.25,27.90,27.09,27.80,3610800,27.80,aa
171,13-Aug-03,27.25,27.30,26.84,27.02,2881400,27.02,aa
172,12-Aug-03,27.44,27.44,26.81,27.10,2957600,27.10,aa
173,11-Aug-03,26.83,27.25,26.79,27.19,3167800,27.19,aa
174,8-Aug-03,26.60,26.87,26.50,26.83,2966200,26.83,aa
175,7-Aug-03,26.37,26.75,26.22,26.50,3128200,26.50,aa
176,6-Aug-03,26.70,26.70,26.36,26.45,3316000,26.45,aa
177,5-Aug-03,27.20,27.30,26.73,26.82,3603400,26.67,aa
178,4-Aug-03,27.10,27.48,26.80,27.37,3532700,27.22,aa
179,1-Aug-03,27.77,27.77,26.91,27.11,3336700,26.96,aa
180,31-Jul-03,27.14,27.90,26.94,27.77,4926500,27.61,aa
181,30-Jul-03,27.05,27.12,26.63,26.95,2555400,26.80,aa
182,29-Jul-03,26.91,27.10,26.50,26.94,3293400,26.79,aa
183,28-Jul-03,26.80,27.02,26.33,26.93,5613000,26.78,aa
184,25-Jul-03,25.84,26.87,25.84,26.71,5512900,26.56,aa
185,24-Jul-03,25.75,26.55,25.06,25.84,5764900,25.70,aa
186,23-Jul-03,25.13,25.94,24.88,25.65,5075900,25.51,aa
187,22-Jul-03,24.28,24.95,24.04,24.87,3461800,24.73,aa
188,21-Jul-03,24.70,24.71,24.00,24.19,4211300,24.05,aa
189,18-Jul-03,24.60,25.29,24.39,24.70,2711100,24.56,aa
190,17-Jul-03,24.60,24.60,24.09,24.31,3583000,24.17,aa
191,16-Jul-03,24.95,25.05,24.50,24.60,3501300,24.46,aa
192,15-Jul-03,25.35,25.37,24.60,24.75,3467900,24.61,aa
193,14-Jul-03,25.57,25.60,25.10,25.11,2647500,24.97,aa
194,11-Jul-03,24.95,25.44,24.95,25.27,2681200,25.13,aa
195,10-Jul-03,25.22,25.22,24.82,24.95,2992400,24.81,aa
196,9-Jul-03,25.71,26.14,24.85,25.47,5792300,25.33,aa
197,8-Jul-03,25.85,25.89,25.54,25.81,3489800,25.67,aa
198,7-Jul-03,25.50,25.90,25.38,25.71,4747300,25.57,aa
199,3-Jul-03,25.32,25.65,24.99,25.30,1569100,25.16,aa
200,2-Jul-03,25.50,25.72,25.43,25.53,3054400,25.39,aa
201,1-Jul-03,25.50,25.51,25.02,25.50,3191900,25.36,aa
202,30-Jun-03,25.09,25.53,24.87,25.50,3603800,25.36,aa
203,27-Jun-03,25.30,25.50,24.85,25.09,3444300,24.95,aa
204,26-Jun-03,24.85,25.25,24.51,25.24,3866400,25.10,aa
205,25-Jun-03,24.96,25.14,24.41,24.51,3809700,24.37,aa
206,24-Jun-03,25.02,25.20,24.80,24.96,3508300,24.82,aa
207,23-Jun-03,25.80,25.85,24.97,25.07,3080100,24.93,aa
208,20-Jun-03,26.45,26.52,25.92,26.24,3822500,26.09,aa
209,19-Jun-03,26.75,26.80,26.00,26.35,2429600,26.20,aa
210,18-Jun-03,26.63,26.73,26.35,26.60,2435300,26.45,aa
211,17-Jun-03,26.28,26.68,26.02,26.60,2377700,26.45,aa
212,16-Jun-03,25.65,26.29,25.55,26.28,2315700,26.13,aa
213,13-Jun-03,26.05,26.08,25.25,25.58,2449100,25.44,aa
214,12-Jun-03,26.25,26.28,25.85,26.14,2457800,25.99,aa
215,11-Jun-03,25.95,26.30,25.88,26.08,4360600,25.93,aa
216,10-Jun-03,25.85,26.03,25.61,25.95,2219400,25.80,aa
217,9-Jun-03,26.00,26.08,25.34,25.50,3313300,25.36,aa
218,6-Jun-03,26.24,27.22,25.85,25.93,5035100,25.78,aa
219,5-Jun-03,25.98,26.03,25.55,25.84,2700600,25.70,aa
220,4-Jun-03,25.02,26.17,25.00,25.98,3043500,25.83,aa
221,3-Jun-03,25.23,25.24,24.76,25.07,2870000,24.93,aa
222,2-Jun-03,25.23,25.71,24.88,25.30,3951400,25.16,aa
223,30-May-03,24.30,24.74,24.20,24.61,4050500,24.47,aa
224,29-May-03,24.73,24.80,23.90,24.03,4009200,23.90,aa
225,28-May-03,24.48,24.50,24.22,24.35,3133000,24.21,aa
226,27-May-03,23.84,24.46,23.64,24.41,3920400,24.27,aa
227,23-May-03,23.90,23.97,23.69,23.84,2965200,23.71,aa
228,22-May-03,23.12,23.95,22.98,23.72,5546800,23.59,aa
229,21-May-03,23.10,23.24,22.65,22.92,6778000,22.79,aa
230,20-May-03,22.15,22.36,21.83,22.15,2400000,22.03,aa
231,19-May-03,22.52,22.60,21.90,21.97,2175000,21.85,aa
232,16-May-03,22.75,22.81,22.51,22.73,2405800,22.60,aa
233,15-May-03,22.86,22.95,22.50,22.75,3053900,22.62,aa
234,14-May-03,22.90,22.91,22.53,22.71,3126300,22.58,aa
235,13-May-03,23.27,23.36,22.80,22.97,3210000,22.84,aa
236,12-May-03,22.85,23.29,22.75,23.27,2449900,23.14,aa
237,9-May-03,22.77,23.15,22.69,23.09,2237700,22.96,aa
238,8-May-03,22.81,23.05,22.65,22.74,2158400,22.61,aa
239,7-May-03,23.23,23.41,22.94,23.06,2654100,22.93,aa
240,6-May-03,23.29,23.42,22.98,23.23,3415300,23.10,aa
241,5-May-03,23.08,23.33,22.84,23.18,2396600,23.05,aa
242,2-May-03,22.79,23.10,22.60,23.08,2604500,22.95,aa
243,1-May-03,22.93,22.93,22.45,22.79,2987700,22.66,aa
244,30-Apr-03,22.85,23.22,22.35,22.93,5935000,22.80,aa
245,29-Apr-03,22.50,22.80,22.45,22.71,3740600,22.43,aa
246,28-Apr-03,22.00,22.58,22.00,22.47,3987600,22.20,aa
247,25-Apr-03,22.02,22.11,21.75,21.92,2820300,21.65,aa
248,24-Apr-03,22.51,22.67,21.90,22.01,4600200,21.74,aa
249,23-Apr-03,22.72,22.73,22.35,22.71,3535300,22.43,aa
250,22-Apr-03,22.70,22.77,22.40,22.68,3696000,22.40,aa
251,21-Apr-03,22.71,22.95,22.58,22.75,3716300,22.47,aa
252,17-Apr-03,22.37,22.72,22.10,22.71,4988400,22.43,aa
253,16-Apr-03,22.59,22.70,22.22,22.37,4518400,22.10,aa
254,15-Apr-03,22.00,22.62,21.96,22.59,3779600,22.32,aa
255,14-Apr-03,21.28,22.09,21.28,22.05,2721400,21.78,aa
256,11-Apr-03,21.64,21.89,21.15,21.28,4454300,21.02,aa
257,10-Apr-03,21.60,21.61,21.04,21.25,3813100,20.99,aa
258,9-Apr-03,21.80,22.21,21.37,21.40,3689000,21.14,aa
259,8-Apr-03,21.75,21.80,21.40,21.57,3213900,21.31,aa
260,7-Apr-03,22.20,22.50,21.60,21.63,9069900,21.37,aa
261,4-Apr-03,20.10,20.30,19.80,20.04,3246800,19.80,aa
262,3-Apr-03,20.35,20.39,19.84,19.91,2718900,19.67,aa
263,2-Apr-03,19.95,20.33,19.85,20.10,5205000,19.86,aa
264,1-Apr-03,19.38,19.50,18.86,19.41,7974500,19.17,aa
265,31-Mar-03,19.85,20.00,19.10,19.38,6796000,19.14,aa
266,28-Mar-03,20.23,20.47,20.10,20.40,3497300,20.15,aa
267,27-Mar-03,20.53,20.56,20.14,20.23,3965400,19.98,aa
268,26-Mar-03,21.10,21.13,20.40,20.78,4536700,20.53,aa
269,25-Mar-03,20.84,21.61,20.84,21.33,2224200,21.07,aa
270,24-Mar-03,21.65,21.65,20.67,20.83,2393000,20.58,aa
271,21-Mar-03,21.52,21.89,21.00,21.88,3572700,21.61,aa
272,20-Mar-03,21.25,21.32,20.89,21.20,2500800,20.94,aa
273,19-Mar-03,21.14,21.50,20.87,21.25,3818100,20.99,aa
274,18-Mar-03,20.95,21.29,20.77,21.14,4175100,20.88,aa
275,17-Mar-03,20.00,20.92,19.75,20.81,4059000,20.56,aa
276,14-Mar-03,20.05,20.35,19.81,19.94,2973900,19.70,aa
277,13-Mar-03,19.40,19.88,19.01,19.88,3417200,19.64,aa
278,12-Mar-03,18.58,18.87,18.45,18.87,2967300,18.64,aa
279,11-Mar-03,18.93,19.18,18.57,18.57,2644800,18.34,aa
280,10-Mar-03,18.80,19.00,18.75,18.80,2759300,18.57,aa
281,7-Mar-03,18.90,19.16,18.78,19.13,5242000,18.90,aa
282,6-Mar-03,19.80,19.82,19.20,19.22,3842800,18.99,aa
283,5-Mar-03,20.00,20.09,19.79,20.01,2163500,19.77,aa
284,4-Mar-03,20.23,20.29,19.90,19.99,3618500,19.75,aa
285,3-Mar-03,20.50,20.57,20.12,20.44,2585900,20.19,aa
286,28-Feb-03,20.45,20.70,20.35,20.50,2226300,20.25,aa
287,27-Feb-03,20.32,20.47,20.05,20.47,2801400,20.22,aa
288,26-Feb-03,20.30,20.86,20.21,20.28,4595900,20.03,aa
289,25-Feb-03,19.96,20.35,19.60,20.34,3326900,20.09,aa
290,24-Feb-03,20.55,20.69,19.93,19.95,2898700,19.71,aa
291,21-Feb-03,20.25,20.86,20.00,20.77,3557400,20.52,aa
292,20-Feb-03,20.53,20.85,20.05,20.25,2986300,20.00,aa
293,19-Feb-03,20.80,20.90,20.39,20.53,2447800,20.28,aa
294,18-Feb-03,20.10,21.04,20.10,20.95,4203800,20.70,aa
295,14-Feb-03,19.79,20.15,19.50,20.05,2160300,19.81,aa
296,13-Feb-03,19.67,19.94,19.57,19.79,2303800,19.55,aa
297,12-Feb-03,19.81,20.10,19.67,19.77,2953300,19.53,aa
298,11-Feb-03,20.00,20.25,19.62,19.81,2924700,19.57,aa
299,10-Feb-03,19.77,19.99,19.38,19.80,3378500,19.56,aa
300,7-Feb-03,19.78,19.91,19.53,19.59,4379400,19.35,aa
301,6-Feb-03,19.84,20.00,19.27,19.46,3967200,19.22,aa
302,5-Feb-03,19.90,20.11,19.75,19.84,5588900,19.60,aa
303,4-Feb-03,19.59,19.65,19.17,19.32,4364200,18.94,aa
304,3-Feb-03,19.90,20.00,19.78,19.95,3145100,19.55,aa
305,31-Jan-03,19.77,20.18,19.55,19.77,4882900,19.38,aa
306,30-Jan-03,20.17,20.35,19.80,19.87,3376900,19.48,aa
307,29-Jan-03,20.27,20.39,19.80,20.34,4213300,19.94,aa
308,28-Jan-03,20.25,20.50,19.75,20.26,3181300,19.86,aa
309,27-Jan-03,20.35,20.70,20.06,20.15,3686800,19.75,aa
310,24-Jan-03,21.70,21.70,20.54,20.71,3507500,20.30,aa
311,23-Jan-03,20.98,21.79,20.98,21.70,2983800,21.27,aa
312,22-Jan-03,21.04,21.30,20.70,20.80,3392700,20.39,aa
313,21-Jan-03,21.70,21.76,21.02,21.14,4829000,20.72,aa
314,17-Jan-03,21.70,22.31,21.70,22.15,2807900,21.71,aa
315,16-Jan-03,22.21,22.63,22.04,22.12,4456900,21.68,aa
316,15-Jan-03,23.25,23.25,21.85,22.20,6116200,21.76,aa
317,14-Jan-03,22.62,23.16,22.49,23.16,2978500,22.70,aa
318,13-Jan-03,22.75,22.94,22.36,22.87,2870300,22.42,aa
319,10-Jan-03,22.30,22.87,22.24,22.80,4902500,22.35,aa
320,9-Jan-03,21.95,22.55,21.85,22.50,9690300,22.05,aa
321,8-Jan-03,22.10,22.89,21.59,21.85,17019200,21.42,aa
322,7-Jan-03,24.40,24.75,24.16,24.38,4569800,23.90,aa
323,6-Jan-03,23.95,24.45,23.95,24.38,3123800,23.90,aa
324,3-Jan-03,23.55,23.85,23.25,23.80,2848500,23.33,aa
325,2-Jan-03,23.03,23.63,23.00,23.55,3739500,23.08,aa
326,31-Dec-02,22.85,22.97,22.40,22.78,2116200,22.33,aa
327,30-Dec-02,22.80,22.83,22.50,22.74,2551200,22.29,aa
328,27-Dec-02,22.86,22.95,22.50,22.54,1895700,22.09,aa
329,26-Dec-02,23.19,23.47,22.91,23.06,1941700,22.60,aa
330,24-Dec-02,23.07,23.46,23.01,23.04,1366600,22.58,aa
331,23-Dec-02,23.55,23.74,23.03,23.42,2931700,22.96,aa
332,20-Dec-02,23.42,23.95,23.12,23.85,4803000,23.38,aa
333,19-Dec-02,22.93,23.48,22.90,23.00,2966200,22.54,aa
334,18-Dec-02,23.79,23.95,23.15,23.18,2960900,22.72,aa
335,17-Dec-02,24.00,24.62,23.83,23.90,3132700,23.43,aa
336,16-Dec-02,23.15,24.19,22.90,24.15,3895000,23.67,aa
337,13-Dec-02,23.00,23.25,22.75,23.03,3578600,22.57,aa
338,12-Dec-02,22.85,23.36,22.81,23.25,3107300,22.79,aa
339,11-Dec-02,22.65,22.90,22.45,22.69,4344400,22.24,aa
340,10-Dec-02,23.06,23.22,22.61,23.01,4212100,22.55,aa
341,9-Dec-02,23.72,23.93,23.02,23.02,2435000,22.56,aa
342,6-Dec-02,23.94,24.25,23.38,23.92,2898100,23.45,aa
343,5-Dec-02,24.46,24.47,23.67,23.93,2692200,23.46,aa
344,4-Dec-02,24.50,24.52,23.92,24.32,3895900,23.84,aa
345,3-Dec-02,25.30,25.31,24.48,24.77,3171500,24.28,aa
346,2-Dec-02,26.25,26.37,25.14,25.58,4403300,25.07,aa
347,29-Nov-02,25.15,25.67,25.05,25.55,2141600,25.04,aa
348,27-Nov-02,24.80,25.48,24.63,25.47,4932800,24.96,aa
349,26-Nov-02,24.20,24.51,23.81,24.50,3413100,24.01,aa
350,25-Nov-02,24.65,24.99,24.28,24.55,3083300,24.06,aa
351,22-Nov-02,24.72,25.17,24.39,24.50,4341100,24.01,aa
352,21-Nov-02,22.94,24.85,22.74,24.71,5799800,24.22,aa
353,20-Nov-02,22.40,22.80,22.28,22.74,2893700,22.29,aa
354,19-Nov-02,22.76,22.96,22.26,22.54,2625900,22.09,aa
355,18-Nov-02,22.97,23.17,22.61,22.76,2098800,22.31,aa
356,15-Nov-02,23.29,23.30,22.51,22.93,4089000,22.48,aa
357,14-Nov-02,22.82,23.32,22.54,23.28,1869100,22.82,aa
358,13-Nov-02,22.93,22.93,21.86,22.35,4665400,21.91,aa
359,12-Nov-02,22.45,23.32,22.41,22.93,3856800,22.48,aa
360,11-Nov-02,23.00,23.01,22.18,22.40,2451100,21.96,aa
361,8-Nov-02,23.41,23.97,23.00,23.25,3291500,22.79,aa
362,7-Nov-02,23.75,23.75,23.25,23.47,3062200,23.00,aa
363,6-Nov-02,23.21,23.99,22.91,23.85,3321800,23.38,aa
364,5-Nov-02,23.40,23.78,22.92,23.36,2974500,22.75,aa
365,4-Nov-02,23.06,23.98,23.06,23.52,4348500,22.91,aa
366,1-Nov-02,21.95,23.50,21.91,23.05,3685700,22.45,aa
367,31-Oct-02,22.80,22.90,22.00,22.06,3061300,21.48,aa
368,30-Oct-02,22.40,22.94,22.30,22.80,2956700,22.20,aa
369,29-Oct-02,22.64,22.70,22.03,22.37,4074400,21.79,aa
370,28-Oct-02,23.60,23.70,22.71,22.76,2183300,22.17,aa
371,25-Oct-02,22.64,23.30,22.00,23.27,3176300,22.66,aa
372,24-Oct-02,23.07,23.29,22.50,22.69,2613200,22.10,aa
373,23-Oct-02,23.30,23.60,22.40,22.60,4682300,22.01,aa
374,22-Oct-02,23.48,23.80,23.26,23.34,4949000,22.73,aa
375,21-Oct-02,22.65,23.90,22.45,23.73,3510400,23.11,aa
376,18-Oct-02,22.39,22.89,22.08,22.82,4652700,22.22,aa
377,17-Oct-02,22.25,22.60,21.92,22.50,3757200,21.91,aa
378,16-Oct-02,21.05,21.34,20.90,21.17,3861500,20.62,aa
379,15-Oct-02,21.05,21.81,20.90,21.65,5811000,21.08,aa
380,14-Oct-02,19.80,20.24,19.78,20.20,3229800,19.67,aa
381,11-Oct-02,19.35,20.57,19.18,20.34,7200500,19.81,aa
382,10-Oct-02,18.03,18.77,17.62,18.65,6112400,18.16,aa
383,9-Oct-02,18.00,18.40,17.81,18.03,4345100,17.56,aa
384,8-Oct-02,18.77,18.96,17.77,18.51,5557600,18.03,aa
385,7-Oct-02,19.05,19.40,18.56,18.63,4172500,18.14,aa
386,4-Oct-02,19.90,20.22,18.79,19.11,5079900,18.61,aa
387,3-Oct-02,20.35,20.75,19.49,20.10,6230900,19.57,aa
388,2-Oct-02,20.65,20.95,19.86,20.35,6906100,19.82,aa
389,1-Oct-02,19.60,20.81,19.35,20.75,7107400,20.21,aa
390,30-Sep-02,19.10,19.66,18.35,19.30,7223000,18.80,aa
391,27-Sep-02,19.99,19.99,19.09,19.30,3880600,18.80,aa
392,26-Sep-02,20.00,20.15,19.51,20.00,5351700,19.48,aa
393,25-Sep-02,19.70,20.46,19.56,19.98,5385700,19.46,aa
394,24-Sep-02,19.35,19.75,19.35,19.57,7318700,19.06,aa
395,23-Sep-02,20.45,20.80,20.15,20.31,5596500,19.78,aa
396,20-Sep-02,20.05,21.15,20.02,21.12,6943500,20.57,aa
397,19-Sep-02,20.10,20.74,19.97,20.12,6949900,19.59,aa
398,18-Sep-02,21.00,21.15,20.28,20.93,4927700,20.38,aa
399,17-Sep-02,22.62,22.64,21.46,21.52,4203500,20.96,aa
400,16-Sep-02,21.75,22.40,21.72,22.29,2992400,21.71,aa
401,13-Sep-02,22.68,22.70,21.05,21.99,7532500,21.42,aa
402,12-Sep-02,23.51,23.55,22.67,22.77,2913600,22.18,aa
403,11-Sep-02,24.15,24.44,23.52,23.87,2430900,23.25,aa
404,10-Sep-02,23.55,23.99,23.53,23.76,5172900,23.14,aa
405,9-Sep-02,22.59,23.50,22.32,23.30,3841600,22.69,aa
406,6-Sep-02,22.69,22.75,22.17,22.59,4100800,22.00,aa
407,5-Sep-02,22.50,22.60,22.02,22.15,5938700,21.57,aa
408,4-Sep-02,23.37,23.54,22.55,23.14,6613700,22.54,aa
409,3-Sep-02,24.45,24.50,23.37,23.52,6144000,22.91,aa
410,30-Aug-02,24.58,25.43,24.28,25.09,2787700,24.43,aa
411,29-Aug-02,24.55,25.02,24.41,24.68,3674800,24.04,aa
412,28-Aug-02,26.30,26.31,24.80,25.07,4632800,24.42,aa
413,27-Aug-02,27.57,27.60,26.58,26.70,4105400,26.00,aa
414,26-Aug-02,27.00,27.30,26.61,27.07,2138000,26.36,aa
415,23-Aug-02,27.56,27.70,26.75,26.87,2478300,26.17,aa
416,22-Aug-02,26.80,27.80,26.80,27.55,2660600,26.83,aa
417,21-Aug-02,26.25,27.20,26.18,27.02,4342000,26.31,aa
418,20-Aug-02,25.68,26.10,25.52,25.79,3644000,25.12,aa
419,19-Aug-02,24.41,26.27,24.41,26.11,4052500,25.43,aa
420,16-Aug-02,25.24,25.24,24.01,24.77,3754700,24.12,aa
421,15-Aug-02,25.05,25.49,24.75,25.43,4517000,24.77,aa
422,14-Aug-02,25.15,25.45,23.90,24.75,4893100,24.10,aa
423,13-Aug-02,25.62,26.03,25.27,25.33,3367700,24.67,aa
424,12-Aug-02,25.80,26.40,25.57,26.10,2232400,25.42,aa
425,9-Aug-02,25.36,26.50,25.29,26.20,2978700,25.52,aa
426,8-Aug-02,25.00,25.72,24.70,25.56,4521300,24.89,aa
427,7-Aug-02,25.20,25.92,24.11,25.23,3348000,24.57,aa
428,6-Aug-02,24.67,25.38,24.51,24.97,3037400,24.32,aa
429,5-Aug-02,25.32,25.34,23.95,24.10,3880100,23.47,aa
430,2-Aug-02,26.31,26.39,25.30,25.50,3302800,24.83,aa
431,1-Aug-02,26.95,27.20,25.95,26.29,4413400,25.60,aa
432,31-Jul-02,26.00,27.37,25.11,27.05,6023600,26.34,aa
433,30-Jul-02,26.90,27.20,25.87,26.13,4218500,25.30,aa
434,29-Jul-02,25.95,27.60,25.89,27.35,4925200,26.48,aa
435,26-Jul-02,24.65,25.67,24.52,25.60,4601600,24.79,aa
436,25-Jul-02,24.70,25.83,23.90,24.20,6471900,23.43,aa
437,24-Jul-02,22.90,25.11,22.75,24.94,8155200,24.15,aa
438,23-Jul-02,25.10,25.85,23.70,23.80,6252900,23.05,aa
439,22-Jul-02,26.20,26.40,24.50,24.85,8373400,24.06,aa
440,19-Jul-02,28.23,28.23,26.40,27.00,5986600,26.14,aa
441,18-Jul-02,28.90,29.48,28.22,28.23,2946100,27.33,aa
442,17-Jul-02,29.60,29.94,28.59,28.86,2974700,27.94,aa
443,16-Jul-02,28.77,29.59,28.20,28.76,4713000,27.85,aa
444,15-Jul-02,29.70,29.72,27.78,29.20,4861000,28.27,aa
445,12-Jul-02,30.55,31.00,29.61,30.12,2992700,29.16,aa
446,11-Jul-02,30.50,31.25,29.92,30.36,4592000,29.40,aa
447,10-Jul-02,32.20,32.20,30.22,30.40,6384700,29.44,aa
448,9-Jul-02,32.50,32.90,31.96,31.96,3329600,30.95,aa
449,25-Jan-02,35.00,36.16,34.91,35.53,3088700,34.10,aa
450,24-Jan-02,35.50,35.80,35.00,35.22,4615900,33.80,aa
451,23-Jan-02,34.65,35.35,34.60,35.00,6378600,33.59,aa
452,22-Jan-02,34.01,34.35,33.83,33.95,4333500,32.58,aa
453,18-Jan-02,33.99,34.02,33.60,33.70,3810400,32.34,aa
454,17-Jan-02,34.08,34.19,33.34,33.77,3494100,32.41,aa
455,16-Jan-02,34.62,34.85,33.60,33.60,3273800,32.25,aa
456,15-Jan-02,34.80,35.75,34.52,34.52,4125600,33.13,aa
457,14-Jan-02,35.01,35.53,34.91,35.00,3671100,33.59,aa
458,11-Jan-02,35.98,36.47,35.60,35.65,3997800,34.21,aa
459,10-Jan-02,36.75,36.75,35.90,35.90,3474500,34.45,aa
460,9-Jan-02,37.29,38.07,36.29,36.50,3876700,35.03,aa
461,8-Jan-02,38.50,38.50,37.10,37.34,3986300,35.83,aa
462,7-Jan-02,37.80,38.58,37.77,38.16,4685700,36.62,aa
463,4-Jan-02,36.75,37.84,36.50,37.30,4356500,35.80,aa
464,3-Jan-02,35.93,36.44,35.75,36.14,3440500,34.68,aa
465,2-Jan-02,35.90,35.91,35.35,35.68,2593500,34.24,aa
466,31-Dec-01,36.20,36.30,35.55,35.55,2018900,34.12,aa
467,28-Dec-01,35.90,36.45,35.76,36.15,2347400,34.69,aa
468,27-Dec-01,35.16,35.85,35.15,35.45,2472500,34.02,aa
469,26-Dec-01,34.44,35.48,34.44,35.15,2395200,33.73,aa
470,24-Dec-01,34.31,34.97,34.10,34.44,1344800,33.05,aa
471,21-Dec-01,35.00,35.06,34.00,34.21,6273500,32.83,aa
472,20-Dec-01,35.38,35.65,34.52,34.92,4141200,33.51,aa
473,19-Dec-01,34.30,36.59,34.25,35.38,12518100,33.95,aa
474,18-Dec-01,36.95,37.70,36.85,37.66,3449500,36.14,aa
475,17-Dec-01,37.18,37.57,36.25,36.51,3454700,35.04,aa
476,14-Dec-01,36.40,37.25,35.56,37.02,3015300,35.53,aa
477,13-Dec-01,37.83,37.83,36.08,36.27,3686300,34.81,aa
478,12-Dec-01,38.90,38.91,37.11,37.82,3209500,36.30,aa
479,11-Dec-01,38.26,38.77,37.75,38.53,2494500,36.98,aa
480,10-Dec-01,38.95,39.07,38.03,38.51,1890700,36.96,aa
481,7-Dec-01,39.56,39.56,38.58,38.85,2395200,37.28,aa
482,6-Dec-01,40.00,40.06,39.27,39.55,4231700,37.96,aa
483,5-Dec-01,38.60,40.50,38.43,39.95,5308100,38.34,aa
484,4-Dec-01,37.90,38.14,37.30,38.10,3131300,36.56,aa
485,3-Dec-01,38.60,38.61,37.25,37.85,2687300,36.32,aa
486,30-Nov-01,38.00,38.80,37.90,38.60,2909700,37.04,aa
487,29-Nov-01,37.85,38.60,37.50,38.00,2818700,36.47,aa
488,28-Nov-01,38.01,38.25,37.70,37.93,2062300,36.40,aa
489,27-Nov-01,38.26,38.74,37.90,38.28,2716700,36.74,aa
490,26-Nov-01,38.65,38.77,37.85,38.26,3116900,36.72,aa
491,23-Nov-01,37.95,38.80,37.85,38.80,1798500,37.24,aa
492,21-Nov-01,37.84,38.89,37.60,37.79,2626500,36.27,aa
493,20-Nov-01,38.20,38.24,37.46,37.84,3406900,36.31,aa
494,19-Nov-01,37.70,38.60,37.51,38.49,3618500,36.94,aa
495,16-Nov-01,37.90,37.95,36.99,37.12,3999900,35.62,aa
496,15-Nov-01,37.80,37.97,37.22,37.50,4068900,35.99,aa
497,14-Nov-01,37.13,37.79,37.00,37.60,3462600,36.08,aa
498,13-Nov-01,34.99,36.46,34.99,36.30,3327500,34.84,aa
499,12-Nov-01,34.91,35.08,34.10,34.69,2319900,33.29,aa
500,9-Nov-01,34.62,35.00,34.10,34.99,1795100,33.58,aa
501,8-Nov-01,34.64,35.23,34.41,34.62,2609000,33.22,aa
502,7-Nov-01,33.60,34.80,33.60,34.39,2525000,33.00,aa
503,6-Nov-01,33.40,34.09,33.01,34.01,2150400,32.64,aa
504,5-Nov-01,33.58,33.85,33.05,33.21,2797400,31.87,aa
505,2-Nov-01,32.95,33.36,32.50,33.26,2104500,31.92,aa
506,1-Nov-01,32.75,32.89,31.35,32.73,3661700,31.41,aa
507,31-Oct-01,33.00,33.15,32.20,32.27,3578200,30.97,aa
508,30-Oct-01,33.50,33.51,32.91,33.17,2681100,31.69,aa
509,29-Oct-01,34.63,34.85,33.81,34.05,2811100,32.53,aa
510,26-Oct-01,34.05,35.24,34.05,34.88,2147000,33.32,aa
511,25-Oct-01,33.80,34.85,33.10,34.81,3161100,33.26,aa
512,24-Oct-01,33.85,34.33,33.57,33.97,2296400,32.45,aa
513,23-Oct-01,32.85,34.23,32.80,33.75,2762600,32.24,aa
514,22-Oct-01,31.66,32.95,31.53,32.83,2591800,31.36,aa
515,19-Oct-01,32.02,32.14,31.30,31.67,2984200,30.26,aa
516,18-Oct-01,31.81,32.19,31.62,31.90,3259600,30.48,aa
517,17-Oct-01,33.45,33.46,32.00,32.03,4098900,30.60,aa
518,16-Oct-01,32.00,32.96,31.76,32.81,2600300,31.35,aa
519,15-Oct-01,31.25,32.30,31.15,32.00,2864000,30.57,aa
520,12-Oct-01,32.20,33.17,31.60,32.32,3386800,30.88,aa
521,11-Oct-01,32.05,33.26,32.00,32.72,5885900,31.26,aa
522,10-Oct-01,31.75,32.46,31.61,31.81,5543400,30.39,aa
523,9-Oct-01,30.60,32.18,30.40,31.61,3168300,30.20,aa
524,8-Oct-01,31.53,31.75,29.82,30.06,3130800,28.72,aa
525,5-Oct-01,31.10,31.74,30.85,31.54,2898800,30.13,aa
526,4-Oct-01,32.90,32.90,30.64,30.82,4893000,29.44,aa
527,3-Oct-01,31.30,32.38,30.80,32.09,4858100,30.66,aa
528,2-Oct-01,31.17,31.95,30.45,31.95,3713500,30.52,aa
529,1-Oct-01,31.01,31.01,30.00,30.93,3028600,29.55,aa
530,28-Sep-01,30.25,31.05,29.20,31.01,3877900,29.63,aa
531,27-Sep-01,29.25,30.25,28.71,30.25,4266800,28.90,aa
532,26-Sep-01,30.29,30.46,28.25,29.04,5185200,27.74,aa
533,25-Sep-01,30.00,30.60,29.10,30.04,3703200,28.70,aa
534,24-Sep-01,28.30,30.20,28.30,30.20,5251600,28.85,aa
535,21-Sep-01,28.05,28.75,27.36,28.30,8672600,27.04,aa
536,20-Sep-01,29.95,29.95,28.01,28.61,6878600,27.33,aa
537,19-Sep-01,30.21,30.63,29.00,30.50,5654900,29.14,aa
538,18-Sep-01,30.90,31.44,29.80,30.20,8292600,28.85,aa
539,17-Sep-01,32.40,32.50,29.82,30.08,8813400,28.74,aa
540,10-Sep-01,34.75,34.90,33.25,33.80,7821900,32.29,aa
541,7-Sep-01,36.20,36.61,35.26,35.45,3867600,33.87,aa
542,6-Sep-01,37.74,38.00,36.92,37.02,3063700,35.37,aa
543,5-Sep-01,38.29,38.80,37.56,37.99,3003200,36.29,aa
544,4-Sep-01,37.50,39.01,37.25,38.54,3470800,36.82,aa
545,31-Aug-01,37.35,38.40,37.21,38.12,2231100,36.42,aa
546,30-Aug-01,38.10,38.10,37.00,37.49,2953500,35.82,aa
547,29-Aug-01,39.00,39.34,37.80,38.00,2550300,36.30,aa
548,28-Aug-01,39.07,39.18,38.31,38.78,2078100,37.05,aa
549,27-Aug-01,39.65,39.65,39.02,39.07,1939300,37.33,aa
550,24-Aug-01,38.25,39.55,38.14,39.25,2659600,37.50,aa
551,23-Aug-01,37.75,38.46,37.75,38.03,1959700,36.33,aa
552,22-Aug-01,37.44,38.61,37.35,38.16,2322100,36.46,aa
553,21-Aug-01,38.00,38.50,37.32,37.40,3344600,35.73,aa
554,20-Aug-01,36.90,37.80,36.57,37.80,3695300,36.11,aa
555,17-Aug-01,36.35,36.92,36.25,36.69,3992400,35.05,aa
556,16-Aug-01,36.08,36.57,35.84,36.29,2312100,34.67,aa
557,15-Aug-01,36.96,37.43,36.05,36.08,2338000,34.47,aa
558,14-Aug-01,37.13,37.15,36.49,36.91,2688400,35.26,aa
559,13-Aug-01,37.00,37.47,36.52,37.13,2114800,35.47,aa
560,10-Aug-01,36.09,37.34,35.17,37.01,2577500,35.36,aa
561,9-Aug-01,36.10,36.15,35.50,35.89,3040300,34.29,aa
562,8-Aug-01,36.95,37.30,36.00,36.01,2389500,34.40,aa
563,7-Aug-01,37.15,37.30,36.50,37.00,2582400,35.35,aa
564,6-Aug-01,37.57,37.60,36.70,37.03,3120100,35.38,aa
565,3-Aug-01,37.85,37.94,37.02,37.77,2906900,36.08,aa
566,2-Aug-01,38.89,38.90,36.97,37.85,4674600,36.16,aa
567,1-Aug-01,39.08,39.30,38.27,38.41,1921500,36.70,aa
568,31-Jul-01,39.20,40.00,39.00,39.23,3188800,37.34,aa
569,30-Jul-01,38.25,39.35,38.07,39.05,3266000,37.16,aa
570,27-Jul-01,39.54,39.60,38.29,38.59,2619200,36.73,aa
571,26-Jul-01,39.06,39.56,38.11,39.54,2764300,37.63,aa
572,25-Jul-01,37.23,39.07,37.00,39.06,3662100,37.17,aa
573,24-Jul-01,39.11,39.11,36.60,37.23,4222100,35.43,aa
574,23-Jul-01,40.08,40.50,39.36,39.55,1874700,37.64,aa
575,20-Jul-01,40.50,40.94,39.81,40.08,2673700,38.14,aa
576,19-Jul-01,40.90,42.00,40.00,40.50,3176900,38.54,aa
577,18-Jul-01,39.39,41.15,38.35,40.90,4237800,38.92,aa
578,17-Jul-01,39.67,39.76,38.77,39.39,4258100,37.49,aa
579,16-Jul-01,41.00,41.00,39.44,39.67,4287800,37.75,aa
580,13-Jul-01,40.73,41.85,40.70,41.46,3662200,39.46,aa
581,12-Jul-01,38.97,40.75,38.97,40.73,2941700,38.76,aa
582,11-Jul-01,39.50,39.85,38.46,38.92,4869800,37.04,aa
583,10-Jul-01,40.37,40.49,39.27,39.50,2561400,37.59,aa
584,9-Jul-01,39.80,40.45,39.30,40.37,3364200,38.42,aa
585,6-Jul-01,40.78,41.80,39.60,39.80,4447200,37.88,aa
586,5-Jul-01,40.25,41.00,39.85,40.78,3091300,38.81,aa
587,3-Jul-01,40.48,40.59,40.01,40.25,1256600,38.31,aa
588,2-Jul-01,40.00,40.87,39.65,40.48,2449300,38.52,aa
589,29-Jun-01,40.15,40.60,39.40,40.00,2916100,38.07,aa
590,28-Jun-01,39.33,40.50,39.33,40.00,3951300,38.07,aa
591,27-Jun-01,38.11,39.12,37.82,38.46,2766200,36.60,aa
592,26-Jun-01,38.00,38.66,36.50,38.11,5180600,36.27,aa
593,25-Jun-01,38.95,38.95,37.85,38.00,3003500,36.16,aa
594,22-Jun-01,39.68,39.95,38.88,39.10,2479000,37.21,aa
595,21-Jun-01,38.64,40.05,38.64,39.68,4831100,37.76,aa
596,20-Jun-01,37.60,38.34,37.41,38.08,4069500,36.24,aa
597,19-Jun-01,38.00,38.49,37.20,37.60,4433500,35.78,aa
598,18-Jun-01,38.97,39.24,37.95,38.00,4534400,36.16,aa
599,15-Jun-01,39.22,39.85,38.86,38.97,5317600,37.09,aa
600,14-Jun-01,40.31,41.31,39.00,39.22,2962500,37.33,aa
601,13-Jun-01,40.50,41.38,40.00,40.31,3995600,38.36,aa
602,12-Jun-01,41.00,41.00,39.77,40.50,5904700,38.54,aa
603,11-Jun-01,43.03,43.03,41.55,42.14,2115900,40.10,aa
604,8-Jun-01,43.48,43.48,42.21,43.03,1475200,40.95,aa
605,7-Jun-01,43.99,44.44,43.19,43.53,3380300,41.43,aa
606,6-Jun-01,44.84,44.98,43.51,43.99,2830900,41.87,aa
607,5-Jun-01,43.75,44.98,43.41,44.84,3647300,42.67,aa
608,4-Jun-01,43.52,43.96,43.30,43.75,2423800,41.64,aa
609,1-Jun-01,43.15,44.11,42.66,43.52,3424900,41.42,aa
610,31-May-01,42.36,43.58,42.35,43.15,2776500,41.07,aa
611,30-May-01,43.46,43.61,42.12,42.36,2937400,40.31,aa
612,29-May-01,43.16,44.00,43.10,43.46,3184000,41.36,aa
613,25-May-01,42.51,43.38,42.51,43.16,2571800,41.08,aa
614,24-May-01,43.58,43.80,42.39,42.51,3511500,40.46,aa
615,23-May-01,43.60,44.05,43.43,43.58,3688500,41.48,aa
616,22-May-01,45.36,45.40,43.50,43.60,4113300,41.49,aa
617,21-May-01,44.95,45.64,43.96,45.36,4080700,43.17,aa
618,18-May-01,44.76,45.27,43.90,44.95,4180400,42.78,aa
619,17-May-01,44.51,45.71,44.50,44.76,8758900,42.60,aa
620,16-May-01,42.00,44.54,41.80,44.51,8372000,42.36,aa
621,15-May-01,41.30,42.22,41.06,42.00,4125800,39.97,aa
622,14-May-01,40.27,41.30,40.01,41.30,3181400,39.31,aa
623,11-May-01,41.55,41.55,39.86,40.27,3830800,38.32,aa
624,10-May-01,41.49,42.00,41.49,41.91,3791900,39.89,aa
625,9-May-01,40.34,41.48,40.25,41.38,2684700,39.38,aa
626,8-May-01,41.00,41.20,40.09,40.34,2468800,38.39,aa
627,7-May-01,41.90,41.90,40.50,41.00,2264100,39.02,aa
628,4-May-01,40.89,41.90,40.25,41.90,2387300,39.88,aa
629,3-May-01,41.33,41.57,40.28,40.89,2738600,38.92,aa
630,2-May-01,41.50,41.90,40.64,41.33,2928700,39.33,aa
631,1-May-01,41.40,41.65,41.00,41.50,2771700,39.35,aa
632,30-Apr-01,41.99,42.40,40.95,41.40,3381900,39.26,aa
633,27-Apr-01,42.08,42.50,41.50,41.99,3417400,39.82,aa
634,26-Apr-01,40.49,42.29,40.26,42.08,5195500,39.90,aa
635,25-Apr-01,39.96,40.50,39.25,40.49,3707600,38.40,aa
636,24-Apr-01,40.42,40.68,39.58,39.96,3698100,37.89,aa
637,23-Apr-01,40.35,40.88,39.90,40.42,4651200,38.33,aa
638,20-Apr-01,39.44,41.40,39.40,40.35,8667700,38.26,aa
639,19-Apr-01,39.60,39.75,38.75,39.44,3938100,37.40,aa
640,18-Apr-01,38.25,39.74,38.25,39.60,8348800,37.55,aa
641,17-Apr-01,39.00,39.00,37.75,38.18,3923200,36.20,aa
642,16-Apr-01,38.99,39.60,38.71,39.00,3436000,36.98,aa
643,12-Apr-01,39.01,39.15,38.64,38.99,4375600,36.97,aa
644,11-Apr-01,39.25,39.69,38.75,39.01,6328000,36.99,aa
645,10-Apr-01,38.75,39.98,38.75,39.25,11089300,37.22,aa
646,9-Apr-01,36.62,37.96,36.62,37.50,3585900,35.56,aa
647,6-Apr-01,37.50,37.50,35.88,36.40,4030200,34.52,aa
648,5-Apr-01,36.19,37.50,36.19,37.50,5175800,35.56,aa
649,4-Apr-01,34.45,35.95,33.81,35.55,3386500,33.71,aa
650,3-Apr-01,35.31,35.31,33.75,34.45,2757800,32.67,aa
651,2-Apr-01,35.95,36.40,34.80,35.31,4365500,33.48,aa
652,30-Mar-01,35.05,35.95,34.80,35.95,3375000,34.09,aa
653,29-Mar-01,35.05,35.66,34.50,35.05,2108800,33.24,aa
654,28-Mar-01,35.81,35.81,33.80,35.05,2841800,33.24,aa
655,27-Mar-01,34.25,35.93,34.25,35.81,4017000,33.96,aa
656,26-Mar-01,33.62,34.39,33.39,34.00,3307000,32.24,aa
657,23-Mar-01,33.34,34.15,33.07,33.62,3572800,31.88,aa
658,22-Mar-01,34.25,34.25,32.02,33.34,5622900,31.61,aa
659,21-Mar-01,35.75,35.75,34.48,34.64,4496200,32.85,aa
660,20-Mar-01,36.00,37.50,36.00,36.28,4007400,34.40,aa
661,19-Mar-01,35.05,36.09,35.05,35.93,3123300,34.07,aa
662,16-Mar-01,35.24,35.24,34.27,34.99,6487700,33.18,aa
663,15-Mar-01,35.55,36.65,35.50,35.77,5082400,33.92,aa
664,14-Mar-01,36.27,36.27,35.19,35.55,4297500,33.71,aa
665,13-Mar-01,35.99,37.60,35.37,37.05,3871800,35.13,aa
666,12-Mar-01,37.00,37.10,35.90,35.99,4094800,34.13,aa
667,9-Mar-01,39.00,39.19,36.93,37.00,4616400,35.09,aa
668,8-Mar-01,39.29,39.58,38.52,39.00,4695900,36.98,aa
669,7-Mar-01,37.99,39.40,37.81,39.29,4454100,37.26,aa
670,6-Mar-01,38.08,38.28,37.60,37.99,3832400,36.02,aa
671,5-Mar-01,37.38,38.45,37.38,38.08,4182600,36.11,aa
672,2-Mar-01,36.48,37.78,36.25,37.00,3281000,35.09,aa
673,1-Mar-01,35.76,36.48,35.33,36.48,2886500,34.59,aa
674,28-Feb-01,36.25,36.48,35.33,35.76,2312900,33.91,aa
675,27-Feb-01,36.00,36.49,35.20,36.25,5194000,34.37,aa
676,26-Feb-01,34.76,36.00,34.76,36.00,3724600,34.14,aa
677,23-Feb-01,35.35,35.45,34.25,34.69,2910000,32.90,aa
678,22-Feb-01,34.32,35.46,34.15,35.35,3564800,33.52,aa
679,21-Feb-01,35.20,35.36,34.07,34.32,2854000,32.54,aa
680,20-Feb-01,35.00,36.15,34.65,35.20,3570200,33.38,aa
681,16-Feb-01,36.32,36.32,34.70,35.00,4718900,33.19,aa
682,15-Feb-01,35.50,36.60,35.50,36.38,4543000,34.50,aa
683,14-Feb-01,35.70,35.93,35.29,35.49,3154100,33.65,aa
684,13-Feb-01,36.49,36.55,35.43,35.70,2843500,33.85,aa
685,12-Feb-01,37.03,37.03,35.90,36.49,3017300,34.60,aa
686,9-Feb-01,37.00,37.35,36.25,37.10,3180800,35.18,aa
687,8-Feb-01,36.80,37.19,36.52,37.00,3252500,35.09,aa
688,7-Feb-01,37.24,37.75,36.47,36.80,2885700,34.90,aa
689,6-Feb-01,36.90,37.52,36.90,37.24,3158400,35.31,aa
690,5-Feb-01,37.49,37.49,36.40,36.88,3397700,34.97,aa
691,2-Feb-01,38.00,38.45,37.31,37.55,6616500,35.61,aa
692,1-Feb-01,37.00,38.20,37.00,38.00,7087200,36.03,aa
693,31-Jan-01,35.42,36.75,35.36,36.74,5611300,34.84,aa
694,30-Jan-01,34.02,35.50,33.81,35.42,3445300,33.45,aa
695,29-Jan-01,34.36,34.37,33.50,34.02,3297500,32.12,aa
696,26-Jan-01,35.44,35.63,34.38,34.56,2930200,32.63,aa
697,25-Jan-01,34.56,35.56,34.38,35.44,3291100,33.46,aa
698,24-Jan-01,34.00,34.75,34.00,34.56,2815200,32.63,aa
699,23-Jan-01,33.56,34.19,33.38,33.94,3473600,32.05,aa
700,22-Jan-01,32.69,33.56,31.81,33.56,2407000,31.69,aa
701,19-Jan-01,34.06,34.06,32.38,32.69,2615300,30.87,aa
702,18-Jan-01,33.56,34.81,33.31,34.44,3191300,32.52,aa
703,17-Jan-01,33.56,34.19,32.81,33.56,3380500,31.69,aa
704,16-Jan-01,31.81,33.56,31.31,33.56,2731600,31.69,aa
705,12-Jan-01,31.50,32.31,30.62,31.81,3561100,30.04,aa
706,11-Jan-01,32.75,33.19,31.25,31.50,3490000,29.74,aa
707,10-Jan-01,32.38,33.13,32.06,32.75,4101300,30.92,aa
708,9-Jan-01,33.63,34.13,32.00,32.38,5315300,30.57,aa
709,8-Jan-01,33.13,35.75,32.88,33.63,7389200,31.75,aa
710,5-Jan-01,33.75,34.00,32.81,33.13,3903300,31.28,aa
711,4-Jan-01,32.69,33.81,32.31,33.75,4792300,31.87,aa
712,3-Jan-01,32.25,33.50,31.31,32.69,4837500,30.87,aa
713,2-Jan-01,33.50,33.69,31.87,32.25,3828800,30.45,aa
714,29-Dec-00,34.50,34.50,33.38,33.50,2485500,31.63,aa
715,28-Dec-00,34.19,34.75,33.38,34.63,2698300,32.70,aa
716,27-Dec-00,34.56,34.69,33.63,34.19,3150900,32.28,aa
717,26-Dec-00,34.81,34.81,33.75,34.56,2476900,32.63,aa
718,22-Dec-00,32.06,35.00,32.06,34.81,4195800,32.87,aa
719,21-Dec-00,31.44,31.87,31.00,31.75,3471600,29.98,aa
720,20-Dec-00,33.06,33.06,31.00,31.44,4410000,29.69,aa
721,19-Dec-00,32.31,34.06,32.19,33.50,4980900,31.63,aa
722,18-Dec-00,31.00,32.69,31.00,32.31,3012200,30.51,aa
723,15-Dec-00,31.62,31.62,30.12,30.94,4677700,29.21,aa
724,14-Dec-00,32.25,32.25,31.25,31.75,2593800,29.98,aa
725,13-Dec-00,31.62,32.75,31.31,32.69,3864500,30.87,aa
726,12-Dec-00,32.19,32.38,30.56,31.62,5022200,29.86,aa
727,11-Dec-00,30.56,32.31,30.25,32.19,3985000,30.40,aa
728,8-Dec-00,29.19,30.62,29.00,30.56,3489200,28.86,aa
729,7-Dec-00,30.69,30.69,28.75,29.19,4314700,27.56,aa
730,6-Dec-00,31.50,31.69,30.75,31.31,3921700,29.56,aa
731,5-Dec-00,31.00,31.56,29.69,31.50,6375900,29.74,aa
732,4-Dec-00,29.12,31.25,29.12,31.00,6695600,29.27,aa
733,1-Dec-00,28.31,29.19,28.31,29.00,3086100,27.38,aa
734,30-Nov-00,27.87,28.19,27.06,28.19,3902800,26.62,aa
735,29-Nov-00,27.81,27.94,27.19,27.87,2528300,26.32,aa
736,28-Nov-00,26.87,28.00,26.81,27.81,2673900,26.26,aa
737,27-Nov-00,26.25,27.62,26.25,26.87,4350300,25.37,aa
738,24-Nov-00,26.12,26.56,25.87,26.12,810800,24.66,aa
739,22-Nov-00,26.25,26.44,25.87,26.12,1761400,24.66,aa
740,21-Nov-00,26.19,26.56,25.87,26.25,2433900,24.79,aa
741,20-Nov-00,27.00,27.37,26.19,26.19,3040600,24.73,aa
742,17-Nov-00,27.94,28.62,26.94,27.00,2302700,25.49,aa
743,16-Nov-00,29.25,29.25,27.56,27.94,2092800,26.38,aa
744,15-Nov-00,28.87,29.56,28.87,29.25,3790000,27.62,aa
745,14-Nov-00,28.19,28.94,28.12,28.87,1809800,27.26,aa
746,13-Nov-00,28.37,28.37,27.56,28.19,2798400,26.62,aa
747,10-Nov-00,28.56,28.87,27.81,28.44,1960200,26.85,aa
748,9-Nov-00,28.94,29.44,28.12,28.56,3033900,26.97,aa
749,8-Nov-00,29.00,29.12,28.62,28.94,3300300,27.33,aa
750,7-Nov-00,28.81,29.12,28.31,29.00,2624700,27.38,aa
751,6-Nov-00,27.69,29.12,27.69,28.81,2470500,27.20,aa
752,3-Nov-00,27.62,27.62,26.69,27.62,2191600,26.08,aa
753,2-Nov-00,29.00,29.00,27.37,27.75,3373000,26.20,aa
754,1-Nov-00,28.69,29.31,28.56,29.06,4195000,27.44,aa
755,31-Oct-00,28.25,29.06,28.06,28.69,5929500,26.97,aa
756,30-Oct-00,25.00,28.56,25.00,28.25,6870000,26.56,aa
757,27-Oct-00,24.75,25.00,24.19,25.00,4012700,23.50,aa
758,26-Oct-00,24.94,25.19,24.44,24.75,4210500,23.27,aa
759,25-Oct-00,24.94,25.25,24.06,24.94,6335500,23.45,aa
760,24-Oct-00,24.12,25.50,24.12,24.94,4130300,23.45,aa
761,23-Oct-00,23.69,24.50,23.69,24.00,4059500,22.56,aa
762,20-Oct-00,24.31,24.62,23.12,23.56,4543300,22.15,aa
763,19-Oct-00,24.69,25.00,24.12,24.31,3871900,22.85,aa
764,18-Oct-00,25.62,25.62,24.31,24.69,3841400,23.21,aa
765,17-Oct-00,25.37,26.31,25.37,26.00,3551100,24.44,aa
766,16-Oct-00,25.81,26.12,25.06,25.25,3165200,23.74,aa
767,13-Oct-00,25.94,26.25,25.19,25.81,2912300,24.26,aa
768,12-Oct-00,27.19,27.50,25.75,25.94,2916400,24.39,aa
769,11-Oct-00,29.44,29.44,26.94,27.19,4526600,25.56,aa
770,10-Oct-00,28.62,29.62,28.12,29.62,5073300,27.85,aa
771,9-Oct-00,27.56,28.69,27.31,28.62,2844100,26.91,aa
772,6-Oct-00,27.12,27.62,26.50,27.56,4487000,25.91,aa
773,5-Oct-00,27.25,27.56,26.25,27.12,3805000,25.50,aa
774,4-Oct-00,26.94,27.69,26.25,27.25,7100800,25.62,aa
775,3-Oct-00,24.56,26.94,24.56,26.94,5313600,25.33,aa
776,2-Oct-00,25.31,25.56,24.25,24.50,3357700,23.03,aa
777,29-Sep-00,24.37,25.50,23.31,25.31,4438600,23.79,aa
778,28-Sep-00,23.56,24.56,23.56,24.37,5581700,22.91,aa
779,27-Sep-00,23.87,24.31,23.25,23.50,6942300,22.09,aa
780,26-Sep-00,23.75,24.37,23.75,23.87,6503300,22.44,aa
781,25-Sep-00,24.44,24.44,23.56,23.75,7167200,22.33,aa
782,22-Sep-00,24.25,25.00,23.50,25.00,9013900,23.50,aa
783,21-Sep-00,25.19,25.44,24.12,24.25,6321100,22.80,aa
784,20-Sep-00,25.81,26.50,24.81,25.19,9772800,23.68,aa
785,19-Sep-00,26.87,26.87,25.25,25.81,12117700,24.26,aa
786,18-Sep-00,28.59,29.12,25.50,27.00,3527700,25.38,aa
787,15-Sep-00,29.37,29.37,28.37,28.59,3683300,26.88,aa
788,14-Sep-00,30.37,30.37,29.19,29.56,2639500,27.79,aa
789,13-Sep-00,30.25,30.44,29.44,30.44,4860600,28.62,aa
790,12-Sep-00,31.44,31.44,30.00,30.25,4393600,28.44,aa
791,11-Sep-00,33.13,33.13,31.37,32.17,2778300,30.24,aa
792,8-Sep-00,32.75,33.31,32.31,33.25,1873300,31.26,aa
793,7-Sep-00,33.69,33.75,32.69,32.75,2218400,30.79,aa
794,6-Sep-00,33.81,34.13,33.31,33.69,2641400,31.67,aa
795,5-Sep-00,33.19,34.50,33.00,33.81,2183100,31.79,aa
796,1-Sep-00,33.27,33.94,32.88,33.19,1444700,31.20,aa
797,31-Aug-00,32.81,33.81,32.81,33.27,2460500,31.28,aa
798,30-Aug-00,32.63,33.31,32.50,32.69,1663400,30.73,aa
799,29-Aug-00,34.00,34.00,32.50,32.63,1994200,30.68,aa
800,28-Aug-00,33.38,34.13,33.25,34.06,2451900,32.02,aa
801,25-Aug-00,33.19,33.63,33.06,33.38,1326300,31.38,aa
802,24-Aug-00,33.44,34.19,33.13,33.19,2913000,31.20,aa
803,23-Aug-00,32.75,33.50,32.75,33.44,2101100,31.44,aa
804,22-Aug-00,33.00,33.00,32.19,32.75,2610600,30.79,aa
805,21-Aug-00,34.06,34.06,33.06,33.06,2007300,31.08,aa
806,18-Aug-00,34.31,34.31,33.69,34.25,2460600,32.20,aa
807,17-Aug-00,34.44,34.56,33.88,34.56,2454100,32.49,aa
808,16-Aug-00,34.25,35.00,34.06,34.44,3771900,32.38,aa
809,15-Aug-00,34.13,34.44,33.75,34.25,2688100,32.20,aa
810,14-Aug-00,33.31,34.19,32.63,34.13,2059800,32.09,aa
811,11-Aug-00,33.44,33.44,32.00,33.31,2284200,31.32,aa
812,10-Aug-00,33.50,34.00,33.00,33.56,2064400,31.55,aa
813,9-Aug-00,34.63,34.94,33.44,33.50,3981400,31.49,aa
814,8-Aug-00,32.38,34.88,32.38,34.63,4228300,32.56,aa
815,7-Aug-00,31.19,32.56,31.06,32.38,1712800,30.44,aa
816,4-Aug-00,31.25,31.75,30.81,31.19,1618900,29.32,aa
817,3-Aug-00,31.81,32.25,30.94,31.25,1878300,29.38,aa
818,2-Aug-00,31.06,31.87,30.69,31.81,2194100,29.91,aa
819,1-Aug-00,30.56,31.44,30.56,31.06,2235000,29.08,aa
820,31-Jul-00,31.00,31.56,30.06,30.25,2593800,28.32,aa
821,28-Jul-00,31.50,32.13,29.56,31.00,3553400,29.03,aa
822,27-Jul-00,30.69,31.69,30.69,31.50,1364800,29.49,aa
823,26-Jul-00,31.31,31.87,30.37,30.62,2601600,28.67,aa
824,25-Jul-00,31.69,32.31,31.00,31.31,1720300,29.32,aa
825,24-Jul-00,31.75,32.25,30.87,31.69,1700800,29.67,aa
826,21-Jul-00,30.50,31.87,30.37,31.75,2769700,29.73,aa
827,20-Jul-00,30.62,31.12,30.31,30.50,2243300,28.56,aa
828,19-Jul-00,30.31,30.94,30.19,30.62,3262300,28.67,aa
829,18-Jul-00,30.75,31.94,30.31,30.31,4687300,28.38,aa
830,17-Jul-00,32.94,33.00,30.75,30.75,2864400,28.79,aa
831,14-Jul-00,32.56,32.94,31.81,32.94,2712500,30.84,aa
832,13-Jul-00,32.13,32.75,31.75,32.56,2291400,30.49,aa
833,12-Jul-00,32.50,33.13,31.56,32.13,4465300,30.08,aa
834,11-Jul-00,30.00,32.56,29.69,32.50,5931100,30.43,aa
835,10-Jul-00,28.94,30.12,28.94,30.00,6390500,28.09,aa
836,7-Jul-00,28.94,29.00,27.25,27.62,5902200,25.86,aa
837,6-Jul-00,29.50,29.81,28.81,28.94,1465500,27.10,aa
838,5-Jul-00,29.75,30.37,29.25,29.50,1909500,27.62,aa
839,3-Jul-00,29.12,30.19,29.12,29.75,1171100,27.86,aa
840,30-Jun-00,29.00,29.75,28.62,29.00,4679500,27.15,aa
841,29-Jun-00,29.66,29.87,28.62,29.00,4160600,27.15,aa
842,28-Jun-00,29.94,30.19,28.87,29.66,3353100,27.77,aa
843,27-Jun-00,29.06,30.75,29.06,29.94,3847700,28.03,aa
844,26-Jun-00,30.25,30.25,28.62,28.87,2921100,27.03,aa
845,23-Jun-00,29.12,30.69,28.75,30.25,3484500,28.32,aa
846,22-Jun-00,28.70,30.00,28.56,29.12,3558900,27.27,aa
847,21-Jun-00,29.69,29.69,28.50,28.70,3872300,26.87,aa
848,20-Jun-00,30.06,30.56,29.75,30.06,2899100,28.15,aa
849,19-Jun-00,31.06,31.81,30.00,30.06,3855200,28.15,aa
850,16-Jun-00,30.62,32.06,30.06,31.06,5525300,29.08,aa
851,15-Jun-00,29.94,30.87,29.81,30.62,4385900,28.67,aa
852,14-Jun-00,28.44,30.50,28.44,29.94,4940300,28.03,aa
853,13-Jun-00,28.81,28.81,27.87,28.19,6909100,26.40,aa
854,12-Jun-00,30.00,30.00,28.75,28.87,3390200,27.03,aa
855,9-Jun-00,59.31,60.13,57.75,58.02,3219800,27.16,aa
856,8-Jun-00,60.13,60.13,59.19,59.31,1985000,27.77,aa
857,7-Jun-00,61.38,61.38,59.50,60.25,2189500,28.21,aa
858,6-Jun-00,61.06,62.13,60.75,61.38,2000000,28.74,aa
859,5-Jun-00,61.19,61.19,60.56,61.06,2244700,28.59,aa
860,2-Jun-00,58.63,62.00,58.63,62.00,3694700,29.03,aa
861,1-Jun-00,58.25,58.25,57.31,57.69,2153800,27.01,aa
862,31-May-00,58.06,58.50,57.25,58.44,2102800,27.36,aa
863,30-May-00,57.50,58.56,57.50,58.06,3004700,27.18,aa
864,26-May-00,60.19,60.19,57.00,57.31,3205500,26.83,aa
865,25-May-00,61.75,62.25,60.00,60.19,1509100,28.18,aa
866,24-May-00,61.94,62.75,61.38,61.75,2091300,28.91,aa
867,23-May-00,63.69,63.75,61.88,61.94,2730600,29.00,aa
868,22-May-00,65.00,65.44,63.50,63.69,2274400,29.82,aa
869,19-May-00,65.62,66.37,64.75,65.00,1179800,30.43,aa
870,18-May-00,65.37,65.75,64.69,65.62,922700,30.72,aa
871,17-May-00,66.37,66.37,65.06,65.37,1182200,30.60,aa
872,16-May-00,67.87,67.87,66.37,66.94,1160200,31.34,aa
873,15-May-00,65.25,68.06,65.25,67.87,2430600,31.77,aa
874,12-May-00,65.12,65.69,64.56,65.22,2166400,30.53,aa
875,11-May-00,65.19,66.31,64.81,65.12,1723400,30.49,aa
876,10-May-00,66.12,68.44,65.12,65.19,3439800,30.52,aa
877,9-May-00,66.12,67.12,65.56,66.12,1920800,30.96,aa
878,8-May-00,66.62,67.31,65.87,66.12,1072300,30.96,aa
879,5-May-00,64.62,66.62,63.75,66.62,1546100,31.19,aa
880,4-May-00,64.25,65.94,64.25,64.62,1877800,30.25,aa
881,3-May-00,64.62,65.00,62.50,63.63,2114800,29.79,aa
882,2-May-00,63.44,64.87,62.63,64.62,1982500,30.02,aa
883,1-May-00,64.87,64.87,63.00,63.44,1812500,29.47,aa
884,28-Apr-00,65.25,66.00,64.37,64.87,1605900,30.14,aa
885,27-Apr-00,65.62,65.87,64.12,65.25,1739700,30.31,aa
886,26-Apr-00,68.37,68.37,65.25,65.62,1921700,30.48,aa
887,25-Apr-00,64.87,68.50,64.37,68.50,2043900,31.82,aa
888,24-Apr-00,65.06,66.00,64.12,64.87,1372200,30.14,aa
889,20-Apr-00,63.63,65.50,63.63,65.06,2306700,30.22,aa
890,19-Apr-00,62.75,64.87,62.75,62.88,2203900,29.21,aa
891,18-Apr-00,64.62,65.00,62.00,62.63,2783900,29.09,aa
892,17-Apr-00,67.37,67.37,64.12,64.62,2148000,30.02,aa
893,14-Apr-00,69.69,69.69,66.00,67.56,2247300,31.39,aa
894,13-Apr-00,70.31,70.50,69.06,69.81,2517300,32.43,aa
895,12-Apr-00,70.37,71.25,69.81,70.31,1641600,32.66,aa
896,11-Apr-00,67.69,70.37,67.31,70.37,1865300,32.69,aa
897,10-Apr-00,67.94,68.62,66.56,67.69,1913600,31.45,aa
898,7-Apr-00,70.69,70.69,67.87,67.94,2227500,31.56,aa
899,6-Apr-00,69.62,71.94,69.62,70.94,1691400,32.96,aa
900,5-Apr-00,70.69,72.19,69.00,69.19,1435900,32.14,aa
901,4-Apr-00,71.75,74.12,67.87,70.69,2324100,32.84,aa
902,3-Apr-00,70.25,71.87,70.19,71.75,1520500,33.33,aa
903,31-Mar-00,71.87,72.37,70.25,70.25,1414800,32.63,aa
904,30-Mar-00,72.12,73.50,71.50,71.87,1688400,33.39,aa
905,29-Mar-00,71.12,72.44,70.87,72.12,1400500,33.50,aa
906,28-Mar-00,72.06,72.12,70.62,71.12,1473800,33.04,aa
907,27-Mar-00,71.56,72.56,71.12,72.06,1542800,33.48,aa
908,24-Mar-00,69.69,72.37,69.69,71.56,2183600,33.24,aa
909,23-Mar-00,66.87,70.69,66.75,69.50,1786900,32.29,aa
910,22-Mar-00,68.06,68.06,66.25,66.87,1221200,31.06,aa
911,21-Mar-00,65.56,68.75,64.87,68.31,1975500,31.73,aa
912,20-Mar-00,64.94,66.81,64.94,65.56,2271700,30.46,aa
913,17-Mar-00,68.00,68.00,64.44,64.69,2801700,30.05,aa
914,16-Mar-00,64.62,69.25,64.62,68.94,3632000,32.03,aa
915,15-Mar-00,61.75,64.69,61.75,64.06,3521600,29.76,aa
916,14-Mar-00,66.00,66.00,60.81,61.25,4651100,28.45,aa
917,13-Mar-00,67.00,69.19,65.56,68.06,1481100,31.62,aa
918,10-Mar-00,67.69,68.62,66.31,67.00,1977800,31.12,aa
919,9-Mar-00,67.37,68.00,65.50,67.69,1363100,31.45,aa
920,8-Mar-00,64.94,68.37,64.25,67.37,2258400,31.30,aa
921,7-Mar-00,66.75,67.50,64.62,64.94,1714700,30.17,aa
922,6-Mar-00,67.94,68.50,66.00,66.75,1507700,31.01,aa
923,3-Mar-00,66.81,69.44,65.75,67.94,3581900,31.56,aa
924,2-Mar-00,69.19,69.19,66.25,66.81,2350800,31.04,aa
925,1-Mar-00,68.50,70.81,66.12,69.75,2390500,32.40,aa
926,29-Feb-00,71.00,71.00,67.69,68.50,2351900,31.82,aa
927,28-Feb-00,70.19,74.37,69.19,71.06,2074700,33.01,aa
928,25-Feb-00,69.69,70.81,69.06,70.19,1367800,32.61,aa
929,24-Feb-00,71.12,72.50,69.56,69.69,2009700,32.37,aa
930,23-Feb-00,72.50,73.12,71.12,71.12,1632700,33.04,aa
931,22-Feb-00,74.69,74.69,72.00,72.50,2132200,33.68,aa
932,18-Feb-00,76.94,77.00,75.12,75.12,5050800,34.90,aa
933,17-Feb-00,74.00,77.44,74.00,76.94,2810000,35.74,aa
934,16-Feb-00,73.87,75.44,73.19,73.75,3502300,34.26,aa
935,15-Feb-00,72.25,74.19,71.81,73.87,2590800,34.32,aa
936,14-Feb-00,68.19,72.50,68.19,72.25,2067000,33.56,aa
937,11-Feb-00,66.31,68.75,66.31,67.69,2458400,31.45,aa
938,10-Feb-00,64.69,67.56,64.69,65.50,2708800,30.43,aa
939,9-Feb-00,65.94,66.75,64.44,64.62,5233300,30.02,aa
940,8-Feb-00,68.12,69.06,65.87,65.94,3412700,30.63,aa
941,7-Feb-00,70.50,70.81,68.12,68.12,2475500,31.65,aa
942,4-Feb-00,72.25,72.50,69.75,70.50,1477300,32.75,aa
943,3-Feb-00,74.56,74.56,71.37,72.25,1443900,33.56,aa
944,2-Feb-00,72.12,75.56,71.56,74.56,2793900,34.64,aa
945,1-Feb-00,70.31,72.81,70.31,72.12,2235200,33.27,aa
946,31-Jan-00,69.50,70.87,69.25,69.69,1794100,32.15,aa
947,28-Jan-00,70.50,72.12,69.19,69.50,3045000,32.06,aa
948,27-Jan-00,71.19,72.19,70.12,70.50,2264100,32.52,aa
949,26-Jan-00,72.31,72.75,70.81,71.19,3144400,32.84,aa
950,25-Jan-00,73.44,74.37,71.81,72.31,2524800,33.36,aa
951,24-Jan-00,75.37,76.37,72.75,73.44,1839500,33.88,aa
952,21-Jan-00,73.62,77.00,73.62,75.37,3673800,34.77,aa
953,20-Jan-00,76.06,76.06,72.50,73.50,5182000,33.91,aa
954,19-Jan-00,78.00,79.00,77.62,78.12,2496700,36.04,aa
955,18-Jan-00,80.00,80.62,77.94,78.00,2460600,35.98,aa
956,14-Jan-00,81.62,81.62,79.25,80.00,1883300,36.91,aa
957,13-Jan-00,83.12,83.19,81.31,81.62,2098400,37.65,aa
958,12-Jan-00,83.87,83.87,82.75,83.12,1875600,38.35,aa
959,11-Jan-00,84.37,84.50,82.00,83.87,2232500,38.69,aa
960,10-Jan-00,84.62,87.25,84.37,84.37,3839100,38.92,aa
961,7-Jan-00,84.87,86.87,84.56,84.62,4537300,39.04,aa
962,6-Jan-00,86.00,86.37,84.81,84.87,4497300,39.15,aa
963,5-Jan-00,81.31,86.50,81.00,86.00,3122500,39.67,aa
964,4-Jan-00,80.94,81.81,80.31,81.31,2237500,37.51,aa
965,3-Jan-00,83.00,83.56,80.37,80.94,1552500,37.34,aa
966,31-Dec-99,80.81,83.37,80.81,83.00,524200,38.29,aa
967,30-Dec-99,81.75,82.44,80.31,80.56,630500,37.16,aa
968,29-Dec-99,81.31,82.50,81.31,81.75,1014500,37.71,aa
969,28-Dec-99,79.19,81.75,79.19,80.50,1425500,37.14,aa
970,27-Dec-99,79.12,79.87,78.06,78.06,923300,36.01,aa
971,23-Dec-99,76.56,79.44,76.37,79.12,1145200,36.50,aa
972,22-Dec-99,76.44,77.75,76.44,76.56,1037500,35.32,aa
973,21-Dec-99,76.77,76.87,75.44,76.06,1120900,35.09,aa
974,20-Dec-99,77.94,78.06,75.81,76.77,1562700,35.42,aa
975,17-Dec-99,77.50,80.87,77.50,77.94,4074100,35.96,aa
976,16-Dec-99,78.75,78.75,75.75,76.25,2485900,35.18,aa
977,15-Dec-99,74.69,79.06,73.69,79.00,3008000,36.45,aa
978,14-Dec-99,75.75,77.06,74.25,74.69,2875500,34.46,aa
979,13-Dec-99,75.87,76.50,74.87,75.75,2076400,34.95,aa
980,10-Dec-99,73.75,76.87,73.75,75.87,2818900,35.00,aa
981,9-Dec-99,71.87,73.50,71.87,73.37,2062700,33.85,aa
982,8-Dec-99,72.75,72.75,71.31,71.77,1936700,33.11,aa
983,7-Dec-99,72.62,73.44,71.19,72.81,1824700,33.59,aa
984,6-Dec-99,71.56,73.50,71.56,72.62,2540600,33.50,aa
985,3-Dec-99,69.87,71.25,69.87,71.19,3833100,32.84,aa
986,2-Dec-99,67.19,70.75,67.19,69.44,2693600,32.03,aa
987,1-Dec-99,65.56,67.00,65.56,66.81,2144500,30.82,aa
988,30-Nov-99,65.00,65.87,64.94,65.50,2171400,30.22,aa
989,29-Nov-99,65.25,65.25,64.69,65.00,1542800,29.99,aa
990,26-Nov-99,65.12,65.69,65.12,65.25,567700,30.10,aa
991,24-Nov-99,64.75,64.75,63.75,64.27,1435500,29.65,aa
992,23-Nov-99,64.62,65.75,64.50,65.12,2234500,30.04,aa
993,22-Nov-99,63.81,65.00,63.31,64.62,1792800,29.81,aa
994,19-Nov-99,62.81,64.00,62.81,63.81,1201100,29.44,aa
995,18-Nov-99,62.69,63.38,62.19,62.63,1105800,28.89,aa
996,17-Nov-99,63.38,63.38,62.50,62.69,1600900,28.92,aa
997,16-Nov-99,63.94,64.37,63.00,63.44,1400800,29.27,aa
998,15-Nov-99,62.31,64.12,62.00,63.94,1540000,29.50,aa
999,12-Nov-99,61.00,62.56,61.00,62.31,1292500,28.75,aa
1000,11-Nov-99,60.13,61.19,60.13,60.88,1032700,28.09,aa
1001,10-Nov-99,60.00,60.00,59.06,59.56,1005600,27.48,aa
1002,9-Nov-99,59.88,60.69,59.25,60.06,1208600,27.71,aa
1003,8-Nov-99,61.19,61.38,58.06,59.88,1808400,27.62,aa
1004,5-Nov-99,60.31,61.63,60.31,61.19,1219200,28.23,aa
1005,4-Nov-99,59.69,60.06,59.13,59.75,1000800,27.56,aa
1006,3-Nov-99,60.81,61.38,59.63,59.69,1036600,27.54,aa
1007,2-Nov-99,61.06,62.00,60.81,60.81,1219200,27.87,aa
1008,1-Nov-99,60.75,61.88,60.56,61.06,1805200,27.98,aa
1009,29-Oct-99,58.00,60.81,57.25,60.75,3125900,27.84,aa
1010,28-Oct-99,58.69,60.00,57.75,58.00,2343600,26.58,aa
1011,27-Oct-99,61.19,61.81,57.75,58.69,1633800,26.90,aa
1012,26-Oct-99,62.63,63.50,61.19,61.19,1470600,28.04,aa
1013,25-Oct-99,62.81,63.69,62.38,62.63,992500,28.70,aa
1014,22-Oct-99,62.44,63.00,62.31,62.81,662700,28.78,aa
1015,21-Oct-99,62.44,62.50,61.31,62.44,907000,28.62,aa
1016,20-Oct-99,61.00,62.94,60.63,62.44,870200,28.62,aa
1017,19-Oct-99,61.06,61.75,60.50,61.00,1092700,27.96,aa
1018,18-Oct-99,61.50,62.06,60.88,61.06,890500,27.98,aa
1019,15-Oct-99,61.50,62.19,60.00,61.50,1162700,28.18,aa
1020,14-Oct-99,60.94,61.81,59.88,61.50,1052700,28.18,aa
1021,13-Oct-99,62.19,62.31,60.88,60.94,1150800,27.93,aa
1022,12-Oct-99,62.63,62.63,61.81,62.19,955200,28.50,aa
1023,11-Oct-99,61.63,63.38,61.31,63.00,1095800,28.87,aa
1024,8-Oct-99,61.63,61.75,60.44,61.63,1329400,28.24,aa
1025,7-Oct-99,61.75,61.75,60.00,61.63,2314200,28.24,aa
1026,6-Oct-99,63.56,63.56,59.75,62.00,3952800,28.41,aa
1027,5-Oct-99,62.38,64.12,61.94,64.12,1397700,29.38,aa
1028,4-Oct-99,60.25,62.38,60.13,62.38,1201400,28.59,aa
1029,1-Oct-99,62.06,62.44,60.13,60.25,812700,27.61,aa
1030,30-Sep-99,61.06,62.63,60.56,62.06,1764800,28.44,aa
1031,29-Sep-99,60.88,61.50,60.56,61.06,912500,27.98,aa
1032,28-Sep-99,61.13,61.69,60.25,60.88,1373400,27.90,aa
1033,27-Sep-99,59.88,61.56,59.47,61.13,1653800,28.01,aa
1034,24-Sep-99,60.63,60.69,58.63,59.88,1226600,27.44,aa
1035,23-Sep-99,61.94,61.94,60.56,60.63,854700,27.79,aa
1036,22-Sep-99,62.44,62.94,61.44,62.00,1739200,28.41,aa
1037,21-Sep-99,64.94,64.94,62.13,62.44,1583800,28.62,aa
1038,20-Sep-99,65.31,65.31,64.56,64.94,883100,29.76,aa
1039,17-Sep-99,64.81,65.50,64.81,65.50,1481700,30.02,aa
1040,16-Sep-99,65.12,65.12,63.81,64.00,1350500,29.33,aa
1041,15-Sep-99,65.37,65.56,64.50,65.19,1090900,29.88,aa
1042,14-Sep-99,65.37,65.56,64.87,65.37,1174200,29.96,aa
1043,13-Sep-99,65.50,65.50,64.81,65.37,669700,29.96,aa
1044,10-Sep-99,65.62,66.25,65.31,65.81,983700,30.16,aa
1045,9-Sep-99,65.50,65.94,65.19,65.62,812300,30.07,aa
1046,8-Sep-99,65.00,65.62,64.75,65.50,1140200,30.02,aa
1047,7-Sep-99,64.31,65.25,64.31,65.00,1384200,29.79,aa
1048,3-Sep-99,64.31,65.37,64.12,64.31,654800,29.47,aa
1049,2-Sep-99,64.62,64.62,63.31,64.31,905800,29.47,aa
1050,1-Sep-99,64.56,64.81,63.88,64.75,893700,29.67,aa
1051,31-Aug-99,64.12,65.00,63.88,64.56,1803900,29.59,aa
1052,30-Aug-99,63.81,64.75,63.56,64.12,1443000,29.38,aa
1053,27-Aug-99,63.19,64.00,62.50,63.81,1191200,29.24,aa
1054,26-Aug-99,63.56,64.25,63.00,63.19,1120500,28.96,aa
1055,25-Aug-99,65.06,65.44,63.25,63.56,1744200,29.13,aa
1056,24-Aug-99,65.87,65.87,63.25,65.06,1830300,29.82,aa
1057,23-Aug-99,67.69,67.75,66.00,66.12,1491400,30.30,aa
1058,20-Aug-99,65.19,68.00,65.19,67.69,2815800,31.02,aa
1059,19-Aug-99,65.81,65.81,64.37,65.19,3583600,29.88,aa
1060,18-Aug-99,66.75,67.37,66.12,66.87,1134100,30.65,aa
1061,17-Aug-99,66.87,67.06,66.50,66.75,1160800,30.59,aa
1062,16-Aug-99,66.50,67.00,65.87,66.87,1423400,30.65,aa
1063,13-Aug-99,67.75,67.75,65.87,66.50,2672000,30.48,aa
1064,12-Aug-99,69.37,70.87,67.69,67.75,3544500,31.05,aa
1065,11-Aug-99,66.44,70.06,65.00,69.37,4129200,31.79,aa
1066,10-Aug-99,65.62,67.19,64.12,66.44,2526600,30.45,aa
1067,9-Aug-99,62.63,66.00,62.44,65.62,1125800,30.07,aa
1068,6-Aug-99,63.31,63.69,62.19,62.63,1062800,28.70,aa
1069,5-Aug-99,64.00,64.12,63.06,63.31,1499400,29.01,aa
1070,4-Aug-99,62.19,65.19,61.88,64.00,1775000,29.33,aa
1071,3-Aug-99,61.44,62.44,61.00,62.19,1043100,28.32,aa
1072,2-Aug-99,59.88,61.75,59.63,61.44,898100,27.98,aa
1073,30-Jul-99,60.19,60.19,59.13,59.88,1057000,27.27,aa
1074,29-Jul-99,60.88,60.88,59.75,60.19,801900,27.41,aa
1075,28-Jul-99,60.63,61.63,59.75,61.50,933700,28.00,aa
1076,27-Jul-99,58.75,61.25,58.75,60.63,1720600,27.61,aa
1077,26-Jul-99,59.50,60.44,58.50,58.63,1038300,26.70,aa
1078,23-Jul-99,61.50,62.13,59.50,59.50,1269700,27.09,aa
1079,22-Jul-99,60.13,61.69,59.69,61.50,1111600,28.00,aa
1080,21-Jul-99,60.44,61.00,59.63,60.13,812200,27.38,aa
1081,20-Jul-99,61.00,61.31,59.13,60.44,1013100,27.52,aa
1082,19-Jul-99,61.06,61.69,60.56,61.00,1224500,27.78,aa
1083,16-Jul-99,61.06,62.88,61.06,61.06,2686600,27.80,aa
1084,15-Jul-99,61.56,61.56,60.50,60.75,1738300,27.66,aa
1085,14-Jul-99,62.06,62.38,61.50,61.81,1819700,28.14,aa
1086,13-Jul-99,62.13,62.13,61.31,62.06,1741600,28.26,aa
1087,12-Jul-99,62.63,63.06,61.56,62.19,1042800,28.32,aa
1088,9-Jul-99,62.44,63.69,62.38,62.63,1646900,28.52,aa
1089,8-Jul-99,61.38,63.13,61.25,62.44,2220000,28.43,aa
1090,7-Jul-99,62.31,62.31,60.50,61.38,3270900,27.95,aa
1091,6-Jul-99,63.00,65.94,63.00,63.75,2460300,29.03,aa
1092,2-Jul-99,62.81,62.81,61.50,62.75,1273600,28.57,aa
1093,1-Jul-99,61.88,63.44,61.00,62.94,1773600,28.66,aa
1094,30-Jun-99,62.94,64.00,61.88,61.88,1451400,28.18,aa
1095,29-Jun-99,63.25,63.25,61.94,62.94,978700,28.66,aa
1096,28-Jun-99,63.00,65.25,63.00,63.25,1552800,28.80,aa
1097,25-Jun-99,61.13,63.00,61.13,62.63,1414700,28.52,aa
1098,24-Jun-99,61.81,63.44,60.06,60.38,2039800,27.49,aa
1099,23-Jun-99,62.00,62.00,60.69,61.81,1730500,28.14,aa
1100,22-Jun-99,63.19,63.19,61.63,62.25,1559100,28.34,aa
1101,21-Jun-99,67.50,67.50,62.63,63.38,2034700,28.86,aa
1102,18-Jun-99,67.37,67.94,66.56,67.56,2332800,30.76,aa
1103,17-Jun-99,64.94,67.37,64.94,67.37,1690300,30.68,aa
1104,16-Jun-99,64.69,65.25,63.75,64.94,1883900,29.57,aa
1105,15-Jun-99,65.00,65.25,64.06,64.69,1394200,29.46,aa
1106,14-Jun-99,63.00,65.06,62.75,65.00,1460800,29.60,aa
1107,11-Jun-99,64.75,64.81,62.38,63.00,1758800,28.69,aa
1108,10-Jun-99,63.00,65.37,63.00,64.75,2121700,29.48,aa
1109,9-Jun-99,63.06,63.75,62.56,63.00,1482800,28.69,aa
1110,8-Jun-99,61.06,63.31,61.00,63.06,1060300,28.71,aa
1111,7-Jun-99,61.63,61.63,60.50,61.06,1082200,27.80,aa
1112,4-Jun-99,59.81,61.94,59.63,61.94,871700,28.20,aa
1113,3-Jun-99,59.25,60.31,58.88,59.81,1141200,27.23,aa
1114,2-Jun-99,59.81,59.81,58.31,59.25,1694500,26.98,aa
1115,1-Jun-99,56.50,60.06,56.50,59.88,2894500,27.27,aa
1116,28-May-99,56.50,56.50,54.44,55.00,2313800,25.04,aa
1117,27-May-99,57.50,57.50,55.88,56.63,2505200,25.79,aa
1118,26-May-99,56.81,59.00,56.56,57.63,1970000,26.24,aa
1119,25-May-99,60.31,60.38,56.75,56.81,1615200,25.87,aa
1120,24-May-99,59.94,61.31,59.00,60.31,1631900,27.46,aa
1121,21-May-99,58.88,60.44,58.88,59.94,1746700,27.29,aa
1122,20-May-99,61.00,61.19,58.00,58.31,1750500,26.55,aa
1123,19-May-99,61.25,62.38,60.63,61.00,1963000,27.78,aa
1124,18-May-99,62.69,62.69,60.50,61.25,1427000,27.89,aa
1125,17-May-99,62.50,63.63,61.81,63.13,1524700,28.75,aa
1126,14-May-99,62.00,63.88,61.19,62.50,1763600,28.46,aa
1127,13-May-99,62.81,62.88,61.81,62.00,1549500,28.23,aa
1128,12-May-99,64.50,64.50,62.81,62.81,2161300,28.60,aa
1129,11-May-99,65.06,66.94,64.12,65.06,2953600,29.62,aa
1130,10-May-99,63.88,66.12,63.75,65.06,2961400,29.62,aa
1131,7-May-99,63.75,64.25,62.13,63.88,2202200,29.09,aa
1132,6-May-99,60.19,63.75,59.25,63.75,2318800,29.03,aa
1133,5-May-99,61.25,61.25,59.75,60.19,2520200,27.41,aa
1134,4-May-99,60.75,62.75,60.38,61.31,3971700,27.73,aa
1135,3-May-99,62.25,63.00,60.44,60.75,2622500,27.48,aa
1136,30-Apr-99,64.69,65.00,61.25,62.25,4535200,28.16,aa
1137,29-Apr-99,62.06,65.62,62.06,64.69,7031900,29.26,aa
1138,28-Apr-99,55.81,63.31,55.81,62.00,6554200,28.04,aa
1139,27-Apr-99,53.25,56.31,53.25,55.38,2563800,25.05,aa
1140,26-Apr-99,53.94,53.94,52.75,53.25,1148300,24.09,aa
1141,23-Apr-99,53.50,54.44,52.63,54.00,1487200,24.43,aa
1142,22-Apr-99,52.63,54.94,52.63,53.50,1933300,24.20,aa
1143,21-Apr-99,52.88,53.81,52.50,52.63,2282000,23.81,aa
1144,20-Apr-99,54.06,54.06,52.19,52.88,3735900,23.92,aa
1145,19-Apr-99,53.13,57.00,53.13,54.69,4542500,24.74,aa
1146,16-Apr-99,53.25,53.25,51.31,52.69,6699400,23.83,aa
1147,15-Apr-99,53.25,56.50,52.75,53.81,10313100,24.34,aa
1148,14-Apr-99,46.69,54.38,46.38,53.25,6124500,24.09,aa
1149,13-Apr-99,45.06,46.88,44.06,46.69,2313800,21.12,aa
1150,12-Apr-99,43.81,45.50,43.69,45.06,2262300,20.38,aa
1151,9-Apr-99,43.00,43.94,43.00,43.81,1257500,19.82,aa
1152,8-Apr-99,43.75,43.75,42.63,43.00,2290000,19.45,aa
1153,7-Apr-99,41.56,44.13,41.56,44.00,2418800,19.90,aa
1154,6-Apr-99,40.75,41.19,40.25,41.06,1220500,18.57,aa
1155,5-Apr-99,40.88,41.13,40.56,40.75,795900,18.43,aa
1156,1-Apr-99,41.19,41.25,40.63,40.88,919800,18.49,aa
1157,31-Mar-99,40.75,41.56,40.75,41.19,1514800,18.63,aa
1158,30-Mar-99,41.19,41.19,39.75,40.63,1152300,18.38,aa
1159,29-Mar-99,40.56,42.13,40.56,41.81,1103300,18.91,aa
1160,26-Mar-99,41.50,41.50,40.19,40.50,1574200,18.32,aa
1161,25-Mar-99,41.00,42.69,40.88,42.13,1225800,19.06,aa
1162,24-Mar-99,40.06,41.81,40.06,41.00,962200,18.55,aa
1163,23-Mar-99,41.00,41.00,39.63,40.00,1292200,18.09,aa
1164,22-Mar-99,42.38,42.75,41.31,41.38,1294200,18.72,aa
1165,19-Mar-99,40.81,42.38,40.81,42.38,1661900,19.17,aa
1166,18-Mar-99,39.25,40.88,39.19,40.63,1650600,18.38,aa
1167,17-Mar-99,38.13,39.50,38.13,39.25,1980300,17.75,aa
1168,16-Mar-99,37.75,38.25,36.88,37.81,1723300,17.10,aa
1169,15-Mar-99,37.50,38.94,37.50,37.75,2615200,17.08,aa
1170,12-Mar-99,39.00,39.00,36.25,37.38,3273600,16.91,aa
1171,11-Mar-99,38.88,40.00,38.19,39.00,1725500,17.64,aa
1172,10-Mar-99,37.88,39.00,37.13,38.88,2665500,17.59,aa
1173,9-Mar-99,38.88,38.88,35.94,37.88,5160000,17.13,aa
1174,8-Mar-99,40.19,40.44,39.13,39.56,1281700,17.89,aa
1175,5-Mar-99,39.25,40.63,39.25,40.19,1829400,18.18,aa
1176,4-Mar-99,38.75,39.13,36.94,39.13,3845600,17.70,aa
1177,3-Mar-99,39.63,39.75,38.19,38.75,2522800,17.53,aa
1178,2-Mar-99,41.38,41.69,39.25,39.63,1316700,17.93,aa
1179,1-Mar-99,40.50,41.56,40.19,41.38,1620200,18.72,aa
1180,26-Feb-99,41.38,41.38,40.00,40.50,911400,18.32,aa
1181,25-Feb-99,82.75,82.75,81.25,82.19,1120900,18.59,aa
1182,24-Feb-99,82.75,83.87,82.62,83.00,828100,18.77,aa
1183,23-Feb-99,83.19,83.25,82.06,82.75,581900,18.72,aa
1184,22-Feb-99,83.00,83.75,82.25,83.19,645000,18.81,aa
1185,19-Feb-99,81.94,83.75,81.62,83.00,621100,18.77,aa
1186,18-Feb-99,79.50,82.12,79.50,81.94,831600,18.53,aa
1187,17-Feb-99,80.50,80.50,78.94,79.12,1827300,17.89,aa
1188,16-Feb-99,83.94,83.94,80.81,80.87,1364100,18.29,aa
1189,12-Feb-99,86.37,87.19,84.25,84.69,1224100,19.15,aa
1190,11-Feb-99,86.62,87.00,86.25,86.37,1033600,19.53,aa
1191,10-Feb-99,87.25,87.25,86.12,86.62,1051600,19.59,aa
1192,9-Feb-99,88.50,89.25,87.87,88.12,1573900,19.93,aa
1193,8-Feb-99,89.25,89.25,87.75,88.50,1674400,20.02,aa
1194,5-Feb-99,86.69,90.19,85.81,89.50,2502500,20.24,aa
1195,4-Feb-99,83.50,86.75,83.19,86.69,1700000,19.61,aa
1196,3-Feb-99,81.81,83.50,81.37,83.50,1151900,18.52,aa
1197,2-Feb-99,82.87,82.87,81.44,81.81,934200,18.14,aa
1198,1-Feb-99,83.56,84.37,82.87,82.94,1133400,18.40,aa
1199,29-Jan-99,83.75,83.87,82.56,83.56,624800,18.53,aa
1200,28-Jan-99,81.81,84.25,81.37,83.75,845200,18.57,aa
1201,27-Jan-99,83.25,83.25,81.56,81.81,855300,18.14,aa
1202,26-Jan-99,83.12,83.62,82.25,83.25,633900,18.46,aa
1203,25-Jan-99,81.25,83.56,81.25,83.12,959100,18.44,aa
1204,22-Jan-99,83.44,83.44,81.12,81.25,1085900,18.02,aa
1205,21-Jan-99,83.87,86.44,83.44,84.00,931700,18.63,aa
1206,20-Jan-99,85.50,85.50,83.75,83.87,761700,18.60,aa
1207,19-Jan-99,86.06,86.06,83.25,85.94,943300,19.06,aa
1208,15-Jan-99,81.62,86.12,80.94,86.06,1264500,19.09,aa
1209,14-Jan-99,83.87,84.37,81.56,81.62,1300500,18.10,aa
1210,13-Jan-99,85.25,85.87,82.50,83.87,2977000,18.60,aa
1211,12-Jan-99,87.06,87.06,85.06,85.25,2488800,18.91,aa
1212,11-Jan-99,85.12,90.12,84.37,88.19,2838900,19.56,aa
1213,8-Jan-99,82.75,85.19,82.75,85.12,3501400,18.88,aa
1214,7-Jan-99,78.00,78.00,76.25,77.25,1284700,17.13,aa
1215,6-Jan-99,75.25,79.00,75.00,78.25,1156700,17.36,aa
1216,5-Jan-99,74.62,76.50,74.62,75.25,700300,16.69,aa
1217,4-Jan-99,74.56,76.00,73.69,73.75,759500,16.36,aa
1218,31-Dec-98,74.25,75.12,74.12,74.56,567700,16.54,aa
1219,30-Dec-98,72.56,74.50,72.56,74.25,614500,16.47,aa
1220,29-Dec-98,72.12,73.75,71.87,72.56,580600,16.09,aa
1221,28-Dec-98,72.31,72.31,71.50,72.12,390800,16.00,aa
1222,24-Dec-98,71.56,72.44,71.00,72.31,197500,16.04,aa
1223,23-Dec-98,69.31,71.81,69.31,71.56,822300,15.87,aa
1224,22-Dec-98,69.62,70.12,69.25,69.25,646100,15.36,aa
1225,21-Dec-98,69.37,70.75,69.06,69.62,1627800,15.44,aa
1226,18-Dec-98,70.44,70.75,69.12,69.37,1330500,15.39,aa
1227,17-Dec-98,71.69,72.06,70.37,70.44,891900,15.62,aa
1228,16-Dec-98,71.06,71.94,69.44,71.69,828700,15.90,aa
1229,15-Dec-98,72.94,73.06,70.37,71.06,781700,15.76,aa
1230,14-Dec-98,72.94,75.25,72.31,72.94,822500,16.18,aa
1231,11-Dec-98,72.69,73.19,71.62,72.94,771600,16.18,aa
1232,10-Dec-98,74.25,74.31,72.69,72.69,580000,16.12,aa
1233,9-Dec-98,74.56,74.87,72.81,74.25,469800,16.47,aa
1234,8-Dec-98,74.25,75.50,74.00,74.56,668700,16.54,aa
1235,7-Dec-98,72.37,74.75,72.37,74.25,617500,16.47,aa
1236,4-Dec-98,73.06,74.50,72.06,72.06,962700,15.98,aa
1237,3-Dec-98,73.87,73.87,72.50,73.06,837200,16.20,aa
1238,2-Dec-98,73.00,75.25,72.44,74.62,1004200,16.55,aa
1239,1-Dec-98,74.25,74.25,72.94,73.00,1373400,16.19,aa
1240,30-Nov-98,77.12,77.12,74.12,74.25,822000,16.47,aa
1241,27-Nov-98,78.00,78.31,77.62,78.19,233400,17.34,aa
1242,25-Nov-98,77.87,78.44,77.50,78.00,771100,17.30,aa
1243,24-Nov-98,80.31,80.31,77.87,77.87,1073300,17.27,aa
1244,23-Nov-98,79.87,80.44,79.87,80.31,705900,17.81,aa
1245,20-Nov-98,79.31,80.62,79.31,79.81,932000,17.70,aa
1246,19-Nov-98,79.19,79.94,78.62,79.31,605900,17.59,aa
1247,18-Nov-98,78.94,79.37,78.00,79.19,770500,17.56,aa
1248,17-Nov-98,77.06,79.44,76.12,78.94,805800,17.51,aa
1249,16-Nov-98,78.87,79.75,76.94,77.06,610900,17.09,aa
1250,13-Nov-98,78.06,79.44,77.56,78.87,362300,17.49,aa
1251,12-Nov-98,78.94,80.00,77.87,78.06,825300,17.31,aa
1252,11-Nov-98,78.56,79.50,78.56,78.94,862500,17.51,aa
1253,10-Nov-98,79.06,79.56,78.37,78.44,731900,17.40,aa
1254,9-Nov-98,79.37,80.37,78.62,79.06,723100,17.53,aa
1255,6-Nov-98,80.00,80.00,78.12,79.37,714100,17.60,aa
1256,5-Nov-98,79.37,80.25,79.37,80.00,1410000,17.74,aa
1257,4-Nov-98,78.00,79.62,77.94,79.31,733700,17.59,aa
1258,3-Nov-98,77.19,78.19,76.87,78.00,537300,17.08,aa
1259,2-Nov-98,79.00,79.00,77.19,77.19,861900,16.90,aa
1260,30-Oct-98,77.69,79.94,77.69,79.25,817200,17.35,aa
1261,29-Oct-98,74.50,77.50,74.37,77.50,865300,16.97,aa
1262,28-Oct-98,75.87,76.12,74.37,74.50,725200,16.31,aa
1263,27-Oct-98,75.56,77.44,75.56,75.87,983700,16.61,aa
1264,26-Oct-98,76.06,76.37,75.12,75.19,714400,16.46,aa
1265,23-Oct-98,77.37,77.37,76.06,76.06,724200,16.65,aa
1266,22-Oct-98,78.06,78.06,77.00,77.50,615500,16.97,aa
1267,21-Oct-98,78.31,79.25,78.00,78.12,917800,17.10,aa
1268,20-Oct-98,78.31,80.37,78.31,78.31,1468400,17.15,aa
1269,19-Oct-98,79.25,79.81,78.06,78.06,735900,17.09,aa
1270,16-Oct-98,77.19,81.25,77.19,79.25,2353400,17.35,aa
1271,15-Oct-98,73.00,77.12,72.25,77.12,978000,16.89,aa
1272,14-Oct-98,74.75,75.00,72.87,73.00,938000,15.98,aa
1273,13-Oct-98,76.37,76.37,74.44,74.75,1536400,16.37,aa
1274,12-Oct-98,77.94,79.00,77.44,78.50,1542200,17.19,aa
1275,9-Oct-98,74.56,78.00,74.56,77.94,2573000,17.06,aa
1276,8-Oct-98,72.62,74.62,71.75,73.25,2122200,16.04,aa
1277,7-Oct-98,72.50,73.62,71.50,72.62,1815200,15.90,aa
1278,6-Oct-98,69.06,72.50,69.06,72.50,1375500,15.87,aa
1279,5-Oct-98,68.94,68.94,67.25,68.19,862500,14.93,aa
1280,2-Oct-98,68.19,69.69,67.31,69.12,852300,15.13,aa
1281,1-Oct-98,70.75,70.75,68.06,68.19,693600,14.93,aa
1282,30-Sep-98,72.37,72.87,69.81,71.00,1218900,15.55,aa
1283,29-Sep-98,72.56,72.75,70.50,72.37,1293900,15.85,aa
1284,28-Sep-98,72.19,74.00,72.19,72.56,1032200,15.89,aa
1285,25-Sep-98,70.37,72.31,69.25,71.75,1430000,15.71,aa
1286,24-Sep-98,72.12,72.44,70.00,70.37,954100,15.41,aa
1287,23-Sep-98,68.56,72.12,68.56,72.12,833400,15.79,aa
1288,22-Sep-98,68.00,69.12,68.00,68.19,1473300,14.93,aa
1289,21-Sep-98,67.81,68.00,66.56,68.00,1243700,14.89,aa
1290,18-Sep-98,67.87,68.81,67.25,67.81,1009500,14.85,aa
1291,17-Sep-98,69.69,69.69,67.87,67.87,777000,14.86,aa
1292,16-Sep-98,70.25,71.12,69.31,71.00,1572300,15.55,aa
1293,15-Sep-98,70.06,70.62,68.87,70.25,1485500,15.38,aa
1294,14-Sep-98,69.06,71.06,69.06,70.06,1371100,15.34,aa
1295,11-Sep-98,64.94,68.12,64.81,68.06,1048100,14.90,aa
1296,10-Sep-98,65.50,65.50,64.50,64.94,1064700,14.22,aa
1297,9-Sep-98,67.25,68.44,66.25,66.37,1841600,14.53,aa
1298,8-Sep-98,65.44,67.62,65.44,67.25,1181600,14.72,aa
1299,4-Sep-98,64.69,65.69,62.25,63.75,1234100,13.96,aa
1300,3-Sep-98,62.19,65.50,61.50,64.69,1299100,14.16,aa
1301,2-Sep-98,63.13,65.00,62.06,62.19,1172300,13.62,aa
1302,1-Sep-98,59.88,63.44,59.88,63.13,1046400,13.82,aa
1303,31-Aug-98,60.63,61.31,59.88,59.88,1044700,13.11,aa
1304,28-Aug-98,59.31,60.63,59.31,60.63,1184500,13.27,aa
1305,27-Aug-98,61.88,61.88,58.00,59.31,1500300,12.99,aa
1306,26-Aug-98,63.25,63.25,62.06,62.50,1282800,13.68,aa
1307,25-Aug-98,65.00,65.94,63.50,63.75,791200,13.96,aa
1308,24-Aug-98,66.44,67.00,64.87,65.00,555500,14.23,aa
1309,21-Aug-98,68.56,68.56,66.06,66.44,813400,14.55,aa
1310,20-Aug-98,68.00,69.06,67.75,68.69,791400,15.04,aa
1311,19-Aug-98,67.50,68.50,67.50,68.00,1450600,14.89,aa
1312,18-Aug-98,64.62,67.00,64.19,67.00,756100,14.67,aa
1313,17-Aug-98,63.38,64.75,63.38,64.62,642000,14.15,aa
1314,14-Aug-98,64.06,65.06,63.06,63.19,695500,13.84,aa
1315,13-Aug-98,65.50,65.94,64.06,64.06,1044800,14.03,aa
1316,12-Aug-98,65.44,66.62,65.44,65.50,803600,14.34,aa
1317,11-Aug-98,66.50,66.50,64.56,65.44,744800,14.33,aa
1318,10-Aug-98,66.75,67.25,65.56,67.19,487800,14.71,aa
1319,7-Aug-98,65.12,66.81,64.87,66.75,673400,14.61,aa
1320,6-Aug-98,65.00,65.12,63.31,65.12,1181200,14.26,aa
1321,5-Aug-98,65.50,65.50,64.06,65.00,1014400,14.23,aa
1322,4-Aug-98,67.87,68.37,65.37,65.62,1044200,14.15,aa
1323,3-Aug-98,69.06,69.06,67.50,67.87,727800,14.63,aa
1324,31-Jul-98,70.56,70.62,69.19,69.31,1001100,14.94,aa
1325,30-Jul-98,69.69,70.87,69.44,70.56,1176600,15.21,aa
1326,29-Jul-98,69.50,70.12,69.06,69.69,604500,15.03,aa
1327,28-Jul-98,70.00,70.00,68.50,69.50,594500,14.98,aa
1328,27-Jul-98,70.62,70.62,69.56,70.19,659700,15.13,aa
1329,24-Jul-98,71.25,71.62,70.50,70.62,1044100,15.23,aa
1330,23-Jul-98,71.87,72.06,71.12,71.25,1022700,15.36,aa
1331,22-Jul-98,71.75,72.37,71.50,71.87,1392300,15.50,aa
1332,21-Jul-98,71.81,72.06,71.56,71.75,842300,15.47,aa
1333,20-Jul-98,72.56,72.87,71.12,71.81,1123600,15.48,aa
1334,17-Jul-98,73.12,73.69,72.25,72.56,1431100,15.64,aa
1335,16-Jul-98,72.37,74.00,72.00,73.12,1414800,15.77,aa
1336,15-Jul-98,71.06,72.75,71.06,72.37,2563400,15.60,aa
1337,14-Jul-98,65.50,68.62,65.50,68.62,1162800,14.80,aa
1338,13-Jul-98,64.50,65.69,64.50,65.37,640900,14.09,aa
1339,10-Jul-98,65.75,65.81,63.69,64.37,923100,13.88,aa
1340,9-Jul-98,66.37,66.50,65.44,65.75,904100,14.18,aa
1341,8-Jul-98,65.87,67.25,65.87,66.37,1160000,14.31,aa
1342,7-Jul-98,65.00,68.75,64.62,65.69,1904200,14.16,aa
1343,6-Jul-98,66.25,66.50,65.00,65.00,815300,14.01,aa
1344,2-Jul-98,67.00,67.50,66.12,66.25,635900,14.28,aa
1345,1-Jul-98,66.00,67.00,66.00,67.00,1070900,14.45,aa
1346,30-Jun-98,66.06,66.44,65.62,65.94,810500,14.22,aa
1347,29-Jun-98,65.75,67.19,65.62,66.06,967800,14.24,aa
1348,26-Jun-98,63.38,66.06,63.38,65.75,963900,14.18,aa
1349,25-Jun-98,63.50,64.87,62.75,63.31,1425200,13.65,aa
1350,24-Jun-98,64.25,64.25,63.31,63.50,820800,13.69,aa
1351,23-Jun-98,64.31,64.94,64.31,64.50,581700,13.91,aa
1352,22-Jun-98,64.44,65.00,63.88,64.00,658000,13.80,aa
1353,19-Jun-98,64.12,65.06,64.12,64.44,1242000,13.89,aa
1354,18-Jun-98,64.69,65.31,63.75,63.88,1094700,13.77,aa
1355,17-Jun-98,64.25,65.50,64.25,64.69,1965500,13.95,aa
1356,16-Jun-98,63.75,65.00,63.00,63.13,1851600,13.61,aa
1357,15-Jun-98,65.00,65.12,63.75,63.75,1281100,13.75,aa
1358,12-Jun-98,65.31,65.94,64.81,65.00,1130000,14.01,aa
1359,11-Jun-98,66.69,66.69,65.31,65.31,1570800,14.08,aa
1360,10-Jun-98,68.44,68.44,66.75,66.75,701100,14.39,aa
1361,9-Jun-98,69.00,69.25,68.25,68.62,430300,14.80,aa
1362,8-Jun-98,68.81,69.81,68.81,69.00,617500,14.88,aa
1363,5-Jun-98,68.06,69.12,68.06,68.69,529400,14.81,aa
1364,4-Jun-98,68.44,68.44,67.31,68.00,503900,14.66,aa
1365,3-Jun-98,69.19,69.75,68.31,68.44,527700,14.76,aa
1366,2-Jun-98,68.62,69.37,68.56,69.19,561300,14.92,aa
1367,1-Jun-98,69.37,70.12,68.56,68.62,751600,14.80,aa
1368,29-May-98,70.19,70.75,69.37,69.37,601700,14.96,aa
1369,28-May-98,70.87,70.87,70.06,70.19,719700,15.13,aa
1370,27-May-98,70.69,71.12,69.69,71.00,758400,15.31,aa
1371,26-May-98,71.31,71.62,70.62,70.69,514200,15.24,aa
1372,22-May-98,71.44,71.87,71.00,71.31,306900,15.38,aa
1373,21-May-98,71.50,72.94,71.19,71.44,911900,15.40,aa
1374,20-May-98,71.50,72.19,71.25,71.50,630600,15.42,aa
1375,19-May-98,73.19,73.19,71.37,71.50,722700,15.42,aa
1376,18-May-98,74.00,74.31,73.00,73.19,631400,15.78,aa
1377,15-May-98,75.94,75.94,74.00,74.00,1070200,15.96,aa
1378,14-May-98,76.75,76.75,76.00,76.12,971900,16.41,aa
1379,13-May-98,76.87,76.94,75.94,76.75,859100,16.55,aa
1380,12-May-98,76.44,77.25,76.44,76.87,353600,16.57,aa
1381,11-May-98,75.62,76.75,75.62,76.37,591100,16.47,aa
1382,8-May-98,74.94,76.25,74.94,75.50,432300,16.28,aa
1383,7-May-98,76.06,76.25,74.81,74.94,1174800,16.16,aa
1384,6-May-98,77.25,77.87,75.94,76.06,530600,16.40,aa
1385,5-May-98,78.19,78.44,77.25,77.25,445000,16.44,aa
1386,4-May-98,77.81,78.50,77.56,78.19,339800,16.64,aa
1387,1-May-98,77.50,78.06,76.87,77.81,570900,16.56,aa
1388,30-Apr-98,76.75,78.37,76.62,77.50,809200,16.49,aa
1389,29-Apr-98,76.62,77.25,76.62,76.75,702300,16.33,aa
1390,28-Apr-98,77.12,77.37,75.50,76.25,1061600,16.23,aa
1391,27-Apr-98,77.37,77.37,76.50,77.12,1214200,16.41,aa
1392,24-Apr-98,79.00,79.31,77.87,78.06,783600,16.61,aa
1393,23-Apr-98,78.69,79.12,78.37,79.00,788700,16.81,aa
1394,22-Apr-98,78.37,78.75,77.75,78.69,670000,16.75,aa
1395,21-Apr-98,77.25,78.44,77.00,78.37,936400,16.68,aa
1396,20-Apr-98,76.62,77.75,76.12,77.25,863600,16.44,aa
1397,17-Apr-98,76.98,76.98,76.31,76.62,829800,16.31,aa
1398,16-Apr-98,78.25,78.25,76.50,77.00,1407700,16.39,aa
1399,15-Apr-98,77.19,78.87,77.19,78.50,3592300,16.71,aa
1400,14-Apr-98,72.94,76.19,72.94,76.00,2132500,16.17,aa
1401,13-Apr-98,70.19,71.94,70.19,71.31,1323100,15.18,aa
1402,9-Apr-98,68.69,70.06,68.69,70.06,1652800,14.91,aa
1403,8-Apr-98,68.31,68.87,68.31,68.62,2053100,14.60,aa
1404,7-Apr-98,69.56,69.87,67.62,67.75,1271400,14.42,aa
1405,6-Apr-98,69.00,71.75,68.81,69.56,2021100,14.80,aa
1406,3-Apr-98,69.56,70.19,68.56,69.00,1351600,14.68,aa
1407,2-Apr-98,68.94,70.00,68.94,69.56,1436400,14.80,aa
1408,1-Apr-98,68.81,69.12,68.00,68.50,835000,14.58,aa
1409,31-Mar-98,68.37,69.00,68.37,68.81,1047500,14.64,aa
1410,30-Mar-98,70.12,70.12,68.00,68.31,1022700,14.54,aa
1411,27-Mar-98,71.75,71.94,70.37,70.75,620500,15.06,aa
1412,26-Mar-98,72.19,72.44,71.75,71.75,886900,15.27,aa
1413,25-Mar-98,71.75,72.62,71.75,72.19,1117000,15.36,aa
1414,24-Mar-98,72.19,72.69,71.25,71.62,622700,15.24,aa
1415,23-Mar-98,73.12,73.12,72.06,72.19,750200,15.36,aa
1416,20-Mar-98,74.25,74.25,72.56,73.19,1030200,15.58,aa
1417,19-Mar-98,72.69,74.56,72.69,74.25,904200,15.80,aa
1418,18-Mar-98,72.62,72.62,71.37,72.62,945200,15.45,aa
1419,17-Mar-98,72.50,73.31,72.50,72.81,768000,15.50,aa
1420,16-Mar-98,70.44,72.50,70.44,72.06,667500,15.34,aa
1421,13-Mar-98,71.37,71.75,69.87,69.94,890800,14.88,aa
1422,12-Mar-98,71.50,71.50,70.31,71.37,1120500,15.19,aa
1423,11-Mar-98,73.25,73.62,72.25,72.31,681600,15.39,aa
1424,10-Mar-98,72.00,73.25,72.00,73.25,1023600,15.59,aa
1425,9-Mar-98,71.62,73.81,71.12,71.44,1231900,15.20,aa
1426,6-Mar-98,70.81,71.62,70.62,71.62,674200,15.24,aa
1427,5-Mar-98,71.62,71.62,70.37,70.81,452200,15.07,aa
1428,4-Mar-98,72.31,72.44,71.44,71.69,547300,15.26,aa
1429,3-Mar-98,70.87,72.62,70.62,72.31,706200,15.39,aa
1430,2-Mar-98,73.37,73.50,70.75,70.87,731600,15.08,aa
1431,27-Feb-98,72.25,73.87,71.75,73.37,843900,15.61,aa
1432,26-Feb-98,71.81,72.31,71.44,72.25,282200,15.38,aa
1433,25-Feb-98,71.00,72.44,71.00,71.81,653700,15.28,aa
1434,24-Feb-98,70.75,70.87,69.25,70.81,1194800,15.07,aa
1435,23-Feb-98,72.25,72.50,70.62,70.75,1420000,15.06,aa
1436,20-Feb-98,73.25,73.25,72.25,72.25,651700,15.38,aa
1437,19-Feb-98,74.44,74.44,73.19,73.50,562200,15.64,aa
1438,18-Feb-98,75.94,76.44,74.50,74.50,687500,15.85,aa
1439,17-Feb-98,76.81,76.81,75.81,75.94,881600,16.16,aa
1440,13-Feb-98,76.94,77.31,76.06,76.87,570900,16.36,aa
1441,12-Feb-98,75.69,76.94,75.50,76.94,763700,16.37,aa
1442,11-Feb-98,76.00,76.19,75.44,75.69,345200,16.11,aa
1443,10-Feb-98,75.25,76.44,75.00,76.00,514800,16.17,aa
1444,9-Feb-98,75.94,76.00,75.06,75.25,284200,16.01,aa
1445,6-Feb-98,75.56,76.37,75.56,75.94,280500,16.16,aa
1446,5-Feb-98,76.12,76.69,75.06,75.56,409700,16.08,aa
1447,4-Feb-98,76.94,76.94,75.44,76.12,1003100,16.20,aa
1448,3-Feb-98,77.81,77.81,76.75,77.06,631700,16.08,aa
1449,2-Feb-98,76.62,78.19,76.62,78.06,1656400,16.29,aa
1450,30-Jan-98,75.75,77.00,75.00,76.37,1903400,15.94,aa
1451,29-Jan-98,72.37,75.75,72.37,75.75,1733300,15.81,aa
1452,28-Jan-98,70.00,72.25,70.00,72.12,894800,15.05,aa
1453,27-Jan-98,69.50,70.44,69.37,69.94,834200,14.59,aa
1454,26-Jan-98,69.12,70.06,69.00,69.50,981100,14.50,aa
1455,23-Jan-98,67.94,69.37,67.94,69.12,859400,14.42,aa
1456,22-Jan-98,68.62,69.50,67.62,67.62,644200,14.11,aa
1457,21-Jan-98,68.31,69.12,68.06,68.62,818000,14.32,aa
1458,20-Jan-98,66.50,68.37,66.37,68.31,1312200,14.25,aa
1459,16-Jan-98,65.94,67.37,65.87,66.50,1600200,13.88,aa
1460,15-Jan-98,66.19,66.31,65.44,65.94,1008400,13.76,aa
1461,14-Jan-98,66.00,66.81,65.87,66.19,1311700,13.81,aa
1462,13-Jan-98,66.12,67.00,65.25,66.00,843900,13.77,aa
1463,12-Jan-98,66.25,66.25,65.06,66.12,1092800,13.80,aa
1464,9-Jan-98,67.94,67.94,66.25,66.25,1522700,13.82,aa
1465,8-Jan-98,71.00,71.50,67.87,68.00,492000,14.19,aa
1466,7-Jan-98,70.87,71.00,69.56,71.00,687800,14.82,aa
1467,6-Jan-98,72.12,72.12,70.81,70.87,768300,14.79,aa
1468,5-Jan-98,71.87,73.12,71.87,72.50,1052000,15.13,aa
1469,2-Jan-98,70.69,71.62,70.69,71.25,529200,14.87,aa
1470,31-Dec-97,69.87,71.87,69.62,70.37,609200,14.68,aa
1471,30-Dec-97,69.12,70.37,68.75,69.87,1332000,14.58,aa
1472,29-Dec-97,68.94,69.62,68.94,69.12,754400,14.42,aa
1473,26-Dec-97,68.87,69.25,68.41,68.50,154200,14.29,aa
1474,24-Dec-97,69.37,69.37,68.56,68.87,200200,14.37,aa
1475,23-Dec-97,69.94,70.50,69.12,69.50,631400,14.50,aa
1476,22-Dec-97,69.75,70.75,69.00,69.94,584700,14.59,aa
1477,19-Dec-97,70.37,70.37,68.19,69.75,1319400,14.56,aa
1478,18-Dec-97,71.37,71.37,69.50,70.37,710200,14.68,aa
1479,17-Dec-97,70.06,71.87,70.06,71.87,874500,15.00,aa
1480,16-Dec-97,69.56,70.50,69.56,69.69,722500,14.54,aa
1481,15-Dec-97,68.00,69.50,68.00,69.37,735500,14.48,aa
1482,12-Dec-97,68.94,69.37,67.06,67.75,754100,14.14,aa
1483,11-Dec-97,70.62,70.62,68.50,68.94,1311400,14.39,aa
1484,10-Dec-97,71.12,72.87,70.62,71.50,1700200,14.92,aa
1485,9-Dec-97,71.00,72.25,71.00,71.12,830200,14.84,aa
1486,8-Dec-97,70.06,71.06,70.06,70.50,410600,14.71,aa
1487,5-Dec-97,69.31,70.56,69.19,69.81,611900,14.57,aa
1488,4-Dec-97,68.37,69.69,68.37,69.31,801400,14.46,aa
1489,3-Dec-97,68.12,68.94,68.12,68.37,747700,14.27,aa
1490,2-Dec-97,67.06,68.75,67.00,68.12,1072500,14.21,aa
1491,1-Dec-97,67.25,67.37,66.25,67.06,1179100,13.99,aa
1492,28-Nov-97,67.25,67.50,66.87,67.25,319400,14.03,aa
1493,26-Nov-97,68.19,68.87,66.75,67.25,1299400,14.03,aa
1494,25-Nov-97,69.00,69.94,68.00,68.19,894200,14.23,aa
1495,24-Nov-97,69.75,69.75,68.94,69.00,720500,14.40,aa
1496,21-Nov-97,70.31,71.00,69.37,69.75,531100,14.56,aa
1497,20-Nov-97,69.37,70.62,69.37,70.31,649700,14.67,aa
1498,19-Nov-97,69.25,69.94,69.12,69.12,408600,14.42,aa
1499,18-Nov-97,69.19,69.75,69.19,69.25,725000,14.45,aa
1500,17-Nov-97,70.00,70.56,68.69,69.00,713100,14.40,aa
1501,14-Nov-97,68.06,70.06,68.00,70.00,654500,14.61,aa
1502,13-Nov-97,66.62,68.62,66.62,68.06,1062500,14.20,aa
1503,12-Nov-97,68.31,68.31,66.00,66.06,1136900,13.79,aa
1504,11-Nov-97,70.00,70.62,68.94,69.00,573300,14.40,aa
1505,10-Nov-97,70.12,71.19,69.62,70.00,774700,14.61,aa
1506,7-Nov-97,71.87,71.87,69.37,70.12,1069100,14.63,aa
1507,6-Nov-97,73.87,73.87,72.00,72.25,914700,15.08,aa
1508,5-Nov-97,73.00,74.12,73.00,74.00,818000,15.44,aa
1509,4-Nov-97,74.00,74.94,72.81,72.87,803000,15.00,aa
1510,3-Nov-97,73.00,74.25,73.00,74.00,1133300,15.23,aa
1511,31-Oct-97,72.06,73.25,72.06,73.00,1094800,15.02,aa
1512,30-Oct-97,71.44,73.75,70.56,72.06,1653400,14.83,aa
1513,29-Oct-97,71.31,74.44,71.31,71.44,2187700,14.70,aa
1514,28-Oct-97,69.00,69.94,67.12,69.87,2000600,14.38,aa
1515,27-Oct-97,75.12,75.12,69.00,69.00,1855500,14.20,aa
1516,24-Oct-97,77.25,78.19,76.06,76.44,1445200,15.73,aa
1517,23-Oct-97,79.50,79.50,77.00,77.25,1572800,15.90,aa
1518,22-Oct-97,80.00,81.00,79.75,80.75,723400,16.62,aa
1519,21-Oct-97,79.62,80.62,79.56,80.00,775900,16.46,aa
1520,20-Oct-97,79.31,80.25,79.00,79.62,379700,16.39,aa
1521,17-Oct-97,79.56,79.94,78.56,79.31,959700,16.32,aa
1522,16-Oct-97,80.44,80.75,79.37,79.56,479800,16.37,aa
1523,15-Oct-97,81.00,81.12,80.31,80.44,327000,16.56,aa
1524,14-Oct-97,80.56,81.37,80.25,81.00,523100,16.67,aa
1525,13-Oct-97,79.69,80.87,79.44,80.56,391400,16.58,aa
1526,10-Oct-97,79.06,79.81,78.12,79.69,531100,16.40,aa
1527,9-Oct-97,80.19,80.19,78.50,79.06,679800,16.27,aa
1528,8-Oct-97,82.12,82.12,79.94,80.19,571700,16.50,aa
1529,7-Oct-97,81.25,82.37,81.25,82.12,597500,16.90,aa
1530,6-Oct-97,81.37,81.75,79.50,80.75,1242300,16.62,aa
1531,3-Oct-97,82.87,82.87,80.44,81.37,1012700,16.75,aa
1532,2-Oct-97,82.87,83.12,82.00,82.94,454500,17.07,aa
1533,1-Oct-97,82.56,83.94,82.56,82.87,784400,17.06,aa
1534,30-Sep-97,81.87,82.69,81.69,82.00,592500,16.88,aa
1535,29-Sep-97,80.31,82.50,80.25,81.87,554500,16.85,aa
1536,26-Sep-97,80.69,81.25,79.50,80.31,786900,16.53,aa
1537,25-Sep-97,80.69,81.56,80.25,80.69,450200,16.61,aa
1538,24-Sep-97,82.12,82.37,80.50,80.69,359500,16.61,aa
1539,23-Sep-97,82.12,82.69,81.31,82.12,413600,16.90,aa
1540,22-Sep-97,83.06,83.06,81.00,82.12,469700,16.90,aa
1541,19-Sep-97,82.81,83.69,82.37,83.06,485900,17.09,aa
1542,18-Sep-97,81.25,84.75,81.25,82.81,573400,17.04,aa
1543,17-Sep-97,82.25,82.25,80.50,81.12,311700,16.70,aa
1544,16-Sep-97,80.37,82.44,80.37,82.37,587300,16.95,aa
1545,15-Sep-97,79.12,80.75,79.12,80.12,768900,16.49,aa
1546,12-Sep-97,80.06,81.00,78.50,78.62,971200,16.18,aa
1547,11-Sep-97,80.87,80.87,79.00,80.06,1242500,16.48,aa
1548,10-Sep-97,82.62,82.69,81.00,81.25,522300,16.72,aa
1549,9-Sep-97,82.06,82.94,82.00,82.62,392000,17.00,aa
1550,8-Sep-97,83.50,84.12,82.06,82.06,453800,16.89,aa
1551,5-Sep-97,83.37,84.75,83.06,83.50,451100,17.19,aa
1552,4-Sep-97,83.94,83.94,83.06,83.37,315000,17.16,aa
1553,3-Sep-97,85.12,85.12,83.87,84.00,444400,17.29,aa
1554,2-Sep-97,82.25,85.31,82.12,85.19,667000,17.53,aa
1555,29-Aug-97,84.00,84.00,82.25,82.25,383900,16.93,aa
1556,28-Aug-97,83.94,85.00,83.31,84.16,454800,17.32,aa
1557,27-Aug-97,85.56,85.56,83.56,83.94,553600,17.28,aa
1558,26-Aug-97,85.94,85.94,84.50,85.75,585300,17.65,aa
1559,25-Aug-97,84.81,86.56,84.69,86.44,618400,17.79,aa
1560,22-Aug-97,84.81,84.81,82.50,84.81,765200,17.45,aa
1561,21-Aug-97,85.06,86.87,84.81,84.87,647000,17.47,aa
1562,20-Aug-97,85.00,85.50,84.31,85.06,484700,17.51,aa
1563,19-Aug-97,83.69,85.00,83.50,85.00,844400,17.49,aa
1564,18-Aug-97,81.62,83.87,81.31,83.69,982800,17.22,aa
1565,15-Aug-97,83.00,83.00,81.62,81.62,492800,16.80,aa
1566,14-Aug-97,84.50,84.87,83.06,83.81,631900,17.25,aa
1567,13-Aug-97,85.00,85.69,82.00,84.50,867500,17.39,aa
1568,12-Aug-97,85.81,86.00,84.87,85.00,460200,17.49,aa
1569,11-Aug-97,86.62,86.62,85.37,85.81,690000,17.66,aa
1570,8-Aug-97,88.56,88.56,86.50,86.69,582700,17.84,aa
1571,7-Aug-97,88.25,89.62,88.25,88.75,580200,18.27,aa
1572,6-Aug-97,88.00,88.00,87.25,87.94,452300,18.10,aa
1573,5-Aug-97,87.25,88.44,86.94,88.00,510600,17.91,aa
1574,4-Aug-97,87.50,88.75,87.00,87.25,539700,17.75,aa
1575,1-Aug-97,88.50,88.81,86.87,87.50,623400,17.80,aa
1576,31-Jul-97,88.00,89.25,88.00,88.50,777700,18.01,aa
1577,30-Jul-97,87.00,89.50,87.00,87.94,855900,17.89,aa
1578,29-Jul-97,86.31,86.37,85.12,86.06,622500,17.51,aa
1579,28-Jul-97,84.31,87.19,84.00,86.31,829400,17.56,aa
1580,25-Jul-97,84.00,84.81,83.75,84.31,441100,17.15,aa
1581,24-Jul-97,85.00,85.00,83.62,84.00,641600,17.09,aa
1582,23-Jul-97,83.25,85.37,83.06,85.00,780300,17.30,aa
1583,22-Jul-97,81.00,83.69,81.00,83.25,870000,16.94,aa
1584,21-Jul-97,81.06,82.00,80.62,80.87,401300,16.45,aa
1585,18-Jul-97,82.44,83.25,80.81,81.06,972800,16.49,aa
1586,17-Jul-97,80.94,83.00,80.62,82.44,880600,16.77,aa
1587,16-Jul-97,79.62,81.25,79.37,80.94,696700,16.47,aa
1588,15-Jul-97,77.87,80.00,77.87,79.62,731100,16.20,aa
1589,14-Jul-97,77.12,77.81,76.75,77.56,563600,15.78,aa
1590,11-Jul-97,77.81,77.94,77.06,77.12,631600,15.69,aa
1591,10-Jul-97,77.87,78.75,77.50,77.81,458300,15.83,aa
1592,9-Jul-97,79.81,80.00,77.50,77.87,543300,15.84,aa
1593,8-Jul-97,78.25,80.44,77.50,79.81,746100,16.24,aa
1594,7-Jul-97,77.00,78.50,75.87,78.25,868600,15.92,aa
1595,3-Jul-97,77.44,77.44,76.50,77.00,523100,15.67,aa
1596,2-Jul-97,76.37,78.25,75.12,78.25,1051100,15.92,aa
1597,1-Jul-97,75.62,78.00,75.62,76.37,627700,15.54,aa
1598,30-Jun-97,76.00,77.37,75.37,75.37,607500,15.34,aa
1599,27-Jun-97,75.37,76.00,75.12,76.00,530300,15.46,aa
1600,26-Jun-97,74.37,75.50,74.25,75.37,938100,15.34,aa
1601,25-Jun-97,75.19,76.62,74.25,74.37,1107200,15.13,aa
1602,24-Jun-97,74.25,75.50,73.81,75.19,648700,15.30,aa
1603,23-Jun-97,76.00,76.25,74.12,74.25,555900,15.11,aa
1604,20-Jun-97,76.00,76.69,75.75,76.00,944500,15.46,aa
1605,19-Jun-97,76.00,77.12,76.00,76.00,532300,15.46,aa
1606,18-Jun-97,76.50,76.87,75.50,76.00,610200,15.46,aa
1607,17-Jun-97,76.87,77.12,75.62,76.50,672500,15.57,aa
1608,16-Jun-97,77.62,77.87,76.75,76.87,488100,15.64,aa
1609,13-Jun-97,77.75,79.25,77.25,77.62,1113300,15.79,aa
1610,12-Jun-97,76.62,77.75,76.00,77.75,1019500,15.82,aa
1611,11-Jun-97,74.62,76.62,74.62,76.62,855000,15.59,aa
1612,10-Jun-97,73.00,74.75,73.00,74.50,1041700,15.16,aa
1613,9-Jun-97,74.75,75.37,72.87,72.87,850000,14.83,aa
1614,6-Jun-97,74.50,74.87,73.00,74.75,633900,15.21,aa
1615,5-Jun-97,73.87,74.89,73.87,74.50,339100,15.16,aa
1616,4-Jun-97,74.25,74.25,73.50,73.87,565200,15.03,aa
1617,3-Jun-97,73.50,74.87,72.62,74.62,653000,15.18,aa
1618,2-Jun-97,73.62,74.12,73.37,73.50,697300,14.96,aa
1619,30-May-97,73.62,74.00,72.87,73.62,707000,14.98,aa
1620,29-May-97,73.50,74.50,73.37,73.62,434200,14.98,aa
1621,28-May-97,74.62,74.62,72.87,73.50,736700,14.96,aa
1622,27-May-97,73.75,74.75,72.50,74.75,712000,15.21,aa
1623,23-May-97,72.00,73.87,72.00,73.75,275900,15.01,aa
1624,22-May-97,72.25,72.87,71.37,72.00,305200,14.65,aa
1625,21-May-97,72.75,73.37,72.00,72.25,265200,14.70,aa
1626,20-May-97,73.00,73.00,71.50,72.75,718300,14.80,aa
1627,19-May-97,73.25,74.37,73.00,73.62,490900,14.98,aa
1628,16-May-97,73.37,73.62,72.87,73.25,535600,14.90,aa
1629,15-May-97,72.37,73.50,72.12,73.37,570000,14.93,aa
1630,14-May-97,73.50,74.12,72.25,72.37,772300,14.73,aa
1631,13-May-97,72.87,74.12,72.62,73.50,886200,14.96,aa
1632,12-May-97,71.37,73.12,71.25,72.87,610500,14.83,aa
1633,9-May-97,71.50,72.25,71.00,71.37,403600,14.52,aa
1634,8-May-97,70.62,72.50,70.62,71.50,768700,14.55,aa
1635,7-May-97,72.37,73.37,70.12,70.50,943100,14.34,aa
1636,6-May-97,70.62,72.62,70.12,72.37,739700,14.73,aa
1637,5-May-97,70.25,71.12,69.50,70.62,709100,14.37,aa
1638,2-May-97,69.25,70.25,69.12,70.25,670000,14.29,aa
1639,1-May-97,69.75,69.75,68.50,69.25,495300,14.09,aa
1640,30-Apr-97,69.75,70.37,69.62,69.87,828600,14.22,aa
1641,29-Apr-97,68.87,70.00,68.87,69.75,282300,13.99,aa
1642,28-Apr-97,69.12,69.12,68.31,68.50,442000,13.74,aa
1643,25-Apr-97,69.62,70.12,69.12,69.50,459800,13.94,aa
1644,24-Apr-97,69.75,70.75,69.25,69.62,430600,13.96,aa
1645,23-Apr-97,69.50,69.87,68.87,69.75,681400,13.99,aa
1646,22-Apr-97,67.37,69.50,67.12,69.50,688300,13.94,aa
1647,21-Apr-97,68.37,68.62,66.75,67.37,427500,13.51,aa
1648,18-Apr-97,68.25,68.62,67.87,68.37,445800,13.71,aa
1649,17-Apr-97,68.62,68.87,67.50,68.25,783600,13.69,aa
1650,16-Apr-97,66.75,69.00,66.50,68.62,1030200,13.76,aa
1651,15-Apr-97,65.75,67.25,65.62,66.75,1011200,13.39,aa
1652,14-Apr-97,65.87,66.00,65.25,65.75,810800,13.19,aa
1653,11-Apr-97,66.50,66.50,65.75,65.87,779200,13.21,aa
1654,10-Apr-97,66.75,67.87,66.37,66.75,1573400,13.39,aa
1655,9-Apr-97,66.50,67.12,66.12,66.75,1172300,13.39,aa
1656,8-Apr-97,66.75,66.87,66.12,66.50,660000,13.34,aa
1657,7-Apr-97,67.62,68.25,66.75,66.75,773000,13.39,aa
1658,4-Apr-97,67.50,68.37,67.00,67.62,1002700,13.56,aa
1659,3-Apr-97,68.12,68.62,67.00,67.50,721600,13.54,aa
1660,2-Apr-97,69.00,69.00,68.12,68.12,541700,13.66,aa
1661,1-Apr-97,68.12,69.87,68.12,69.00,1052800,13.84,aa
1662,31-Mar-97,68.62,69.25,67.87,68.00,1141400,13.64,aa
1663,27-Mar-97,70.37,71.12,68.00,68.62,1010600,13.76,aa
1664,26-Mar-97,70.00,70.75,69.87,70.37,723900,14.11,aa
1665,25-Mar-97,72.00,72.37,69.87,70.00,644200,14.04,aa
1666,24-Mar-97,72.12,72.37,71.25,72.00,904100,14.44,aa
1667,21-Mar-97,73.12,73.37,72.12,72.12,661200,14.46,aa
1668,20-Mar-97,73.87,73.87,72.75,73.12,369800,14.66,aa
1669,19-Mar-97,73.87,73.87,72.87,73.87,452300,14.82,aa
1670,18-Mar-97,75.12,75.12,73.62,73.87,614100,14.82,aa
1671,17-Mar-97,74.62,75.75,73.37,75.25,569500,15.09,aa
1672,14-Mar-97,73.62,75.25,73.62,74.62,484400,14.97,aa
1673,13-Mar-97,74.87,74.87,73.25,73.50,507700,14.74,aa
1674,12-Mar-97,76.00,76.25,74.62,75.12,814700,15.07,aa
1675,11-Mar-97,74.87,76.00,74.25,76.00,1383900,15.24,aa
1676,10-Mar-97,72.37,74.87,72.25,74.87,740600,15.02,aa
1677,7-Mar-97,71.75,72.62,71.75,72.37,555200,14.51,aa
1678,6-Mar-97,71.75,71.75,71.25,71.75,568800,14.39,aa
1679,5-Mar-97,71.75,71.75,70.50,71.75,692700,14.39,aa
1680,4-Mar-97,72.25,73.00,72.25,72.37,644100,14.51,aa
1681,3-Mar-97,71.25,72.25,70.37,72.25,813000,14.49,aa
1682,28-Feb-97,71.00,71.87,71.00,71.25,685000,14.29,aa
1683,27-Feb-97,68.62,71.00,68.62,71.00,489700,14.24,aa
1684,26-Feb-97,70.00,70.37,68.25,68.50,1152300,13.74,aa
1685,25-Feb-97,71.00,71.12,69.50,70.00,391100,14.04,aa
1686,24-Feb-97,71.12,71.50,70.37,71.00,568400,14.24,aa
1687,21-Feb-97,70.87,71.75,70.75,71.12,806400,14.26,aa
1688,20-Feb-97,71.12,71.87,70.62,70.87,699500,14.21,aa
1689,19-Feb-97,70.25,71.62,69.75,71.12,944700,14.26,aa
1690,18-Feb-97,69.50,70.37,69.50,70.25,465300,14.09,aa
1691,14-Feb-97,67.87,69.87,67.87,69.25,623300,13.89,aa
1692,13-Feb-97,67.00,68.00,66.75,67.62,648300,13.56,aa
1693,12-Feb-97,66.75,67.50,66.37,67.00,1443400,13.44,aa
1694,11-Feb-97,66.62,67.50,66.37,66.75,572800,13.39,aa
1695,10-Feb-97,67.62,68.00,66.62,66.62,464800,13.36,aa
1696,7-Feb-97,66.75,69.25,66.75,67.62,891900,13.56,aa
1697,6-Feb-97,67.25,67.25,66.00,66.75,650200,13.39,aa
1698,5-Feb-97,68.25,68.62,67.12,67.25,413600,13.49,aa
1699,4-Feb-97,68.75,68.75,68.00,68.25,366700,13.51,aa
1700,3-Feb-97,69.00,69.50,68.50,68.87,570500,13.63,aa
1701,31-Jan-97,69.25,70.25,68.75,69.00,503100,13.66,aa
1702,30-Jan-97,68.50,69.50,68.25,69.25,511300,13.71,aa
1703,29-Jan-97,68.00,68.75,67.75,68.50,384800,13.56,aa
1704,28-Jan-97,67.87,69.37,67.87,68.00,920800,13.46,aa
1705,27-Jan-97,67.75,68.37,66.50,66.62,869700,13.18,aa
1706,24-Jan-97,67.25,69.00,67.25,67.75,1052300,13.41,aa
1707,23-Jan-97,69.12,69.87,67.00,67.25,731200,13.31,aa
1708,22-Jan-97,70.62,71.00,68.50,69.12,778100,13.68,aa
1709,21-Jan-97,72.25,72.25,70.12,70.62,943100,13.98,aa
1710,20-Jan-97,72.75,72.75,71.50,72.50,611100,14.35,aa
1711,17-Jan-97,71.62,73.12,71.50,73.00,1297800,14.45,aa
1712,16-Jan-97,71.12,72.00,71.12,71.62,805600,14.17,aa
1713,15-Jan-97,71.12,71.87,70.37,71.00,897500,14.05,aa
1714,14-Jan-97,70.75,71.50,70.62,71.12,1024800,14.08,aa
1715,13-Jan-97,71.00,71.00,70.50,70.75,1093700,14.00,aa
1716,10-Jan-97,69.62,71.75,68.87,71.25,1926900,14.10,aa
1717,9-Jan-97,67.37,70.25,67.12,69.62,1423900,13.78,aa
1718,8-Jan-97,67.50,67.87,66.62,67.37,1361900,13.33,aa
1719,7-Jan-97,67.62,67.62,66.50,67.50,1044500,13.36,aa
1720,6-Jan-97,68.00,69.50,67.75,67.87,2392300,13.43,aa
1721,3-Jan-97,65.37,68.12,65.37,68.00,1515200,13.46,aa
1722,2-Jan-97,64.25,65.50,64.25,65.12,924500,12.89,aa
1723,31-Dec-96,63.25,63.75,62.75,63.75,619800,12.62,aa
1724,30-Dec-96,62.25,63.75,62.25,63.25,495300,12.52,aa
1725,27-Dec-96,62.25,62.75,62.00,62.25,173600,12.32,aa
1726,26-Dec-96,61.88,62.50,61.88,62.25,303900,12.32,aa
1727,24-Dec-96,61.88,62.25,61.63,61.88,110300,12.25,aa
1728,23-Dec-96,63.38,63.38,61.63,61.88,268700,12.25,aa
1729,20-Dec-96,63.00,63.88,63.00,63.38,702200,12.54,aa
1730,19-Dec-96,61.00,63.00,61.00,62.88,731600,12.44,aa
1731,18-Dec-96,61.38,61.50,60.25,60.88,779100,12.05,aa
1732,17-Dec-96,62.13,62.25,61.38,61.38,535500,12.15,aa
1733,16-Dec-96,62.88,62.88,62.00,62.13,638600,12.30,aa
1734,13-Dec-96,63.63,63.63,62.88,63.00,465200,12.47,aa
1735,12-Dec-96,63.63,64.25,63.50,63.88,795200,12.64,aa
1736,11-Dec-96,64.00,64.00,63.25,63.63,966600,12.59,aa
1737,10-Dec-96,63.13,64.75,63.13,64.50,909400,12.77,aa
1738,9-Dec-96,62.88,63.25,62.63,63.13,538300,12.49,aa
1739,6-Dec-96,63.25,63.25,62.75,62.88,822500,12.44,aa
1740,5-Dec-96,62.63,64.62,62.63,64.37,630600,12.74,aa
1741,4-Dec-96,63.00,63.00,62.38,62.50,442000,12.37,aa
1742,3-Dec-96,63.75,63.88,63.13,63.13,765000,12.49,aa
1743,2-Dec-96,63.63,63.75,62.75,63.75,800200,12.62,aa
1744,29-Nov-96,63.38,63.88,63.38,63.63,468800,12.59,aa
1745,27-Nov-96,63.38,63.50,62.75,63.38,613900,12.54,aa
1746,26-Nov-96,63.25,63.88,62.50,63.38,656100,12.54,aa
1747,25-Nov-96,62.38,63.25,62.13,63.25,509200,12.52,aa
1748,22-Nov-96,62.38,62.63,62.00,62.38,772200,12.35,aa
1749,21-Nov-96,63.38,63.38,62.00,62.38,1260000,12.35,aa
1750,20-Nov-96,62.25,63.75,62.25,63.50,960000,12.57,aa
1751,19-Nov-96,62.00,62.38,61.50,61.75,490500,12.22,aa
1752,18-Nov-96,61.50,62.38,61.38,62.00,793900,12.27,aa
1753,15-Nov-96,61.63,61.88,61.25,61.50,505500,12.17,aa
1754,14-Nov-96,61.00,61.63,60.75,61.63,1070600,12.20,aa
1755,13-Nov-96,61.25,61.88,60.50,61.00,1290800,12.07,aa
1756,12-Nov-96,59.75,61.38,59.25,61.25,1309200,12.12,aa
1757,11-Nov-96,60.00,60.25,59.63,59.75,593900,11.83,aa
1758,8-Nov-96,59.88,60.38,59.75,60.00,973700,11.87,aa
1759,7-Nov-96,59.88,60.00,59.50,59.88,876700,11.85,aa
1760,6-Nov-96,59.88,60.00,59.50,59.88,860000,11.85,aa
1761,5-Nov-96,59.00,60.25,59.00,59.88,564400,11.85,aa
1762,4-Nov-96,59.38,59.63,59.00,59.00,426100,11.68,aa
1763,1-Nov-96,58.63,59.75,58.63,59.38,518000,11.75,aa
1764,31-Oct-96,59.25,59.25,57.75,58.63,527500,11.60,aa
1765,30-Oct-96,60.13,60.13,58.75,59.25,315200,11.73,aa
1766,29-Oct-96,59.50,60.63,59.38,60.38,583600,11.69,aa
1767,28-Oct-96,59.75,60.00,58.75,59.50,384200,11.52,aa
1768,25-Oct-96,59.88,59.88,59.38,59.75,493300,11.56,aa
1769,24-Oct-96,58.75,60.38,58.75,59.88,1054100,11.59,aa
1770,23-Oct-96,58.38,58.38,57.38,58.00,513300,11.23,aa
1771,22-Oct-96,59.38,59.38,58.00,58.50,279500,11.32,aa
1772,21-Oct-96,59.63,60.00,59.00,59.50,421900,11.52,aa
1773,18-Oct-96,59.88,60.00,59.25,59.63,499400,11.54,aa
1774,17-Oct-96,58.75,59.88,58.75,59.88,750800,11.59,aa
1775,16-Oct-96,58.88,59.13,58.25,58.75,543400,11.37,aa
1776,15-Oct-96,58.38,59.13,58.00,58.88,1050800,11.40,aa
1777,14-Oct-96,58.38,58.50,58.00,58.38,401600,11.30,aa
1778,11-Oct-96,58.13,58.50,57.88,58.38,926600,11.30,aa
1779,10-Oct-96,56.00,58.13,56.00,58.13,1226700,11.25,aa
1780,9-Oct-96,56.38,57.00,55.75,55.88,1180500,10.82,aa
1781,8-Oct-96,58.38,59.00,56.13,56.38,1157700,10.91,aa
1782,7-Oct-96,59.00,59.00,58.00,58.38,1257800,11.30,aa
1783,4-Oct-96,60.38,60.38,57.13,60.00,2288800,11.61,aa
1784,3-Oct-96,60.75,60.88,60.00,60.38,609100,11.69,aa
1785,2-Oct-96,60.38,61.13,60.38,60.75,647700,11.76,aa
1786,1-Oct-96,59.13,60.25,59.13,60.13,702200,11.64,aa
1787,30-Sep-96,58.88,59.38,58.88,59.00,492300,11.42,aa
1788,27-Sep-96,59.00,59.25,58.25,58.88,520600,11.40,aa
1789,26-Sep-96,59.25,59.63,59.00,59.00,498000,11.42,aa
1790,25-Sep-96,58.63,59.38,58.63,59.25,1040500,11.47,aa
1791,24-Sep-96,58.75,59.88,58.50,58.50,1041200,11.32,aa
1792,23-Sep-96,60.00,60.00,58.38,58.75,929100,11.37,aa
1793,20-Sep-96,61.50,61.50,60.25,60.50,1029700,11.71,aa
1794,19-Sep-96,62.75,62.75,61.38,61.50,400000,11.90,aa
1795,18-Sep-96,63.13,63.25,62.75,62.75,268100,12.14,aa
1796,17-Sep-96,63.50,63.63,62.25,63.13,481700,12.22,aa
1797,16-Sep-96,62.25,64.06,62.25,63.50,330300,12.29,aa
1798,13-Sep-96,62.00,62.63,62.00,62.00,402000,12.00,aa
1799,12-Sep-96,61.25,61.88,61.00,61.88,441600,11.98,aa
1800,11-Sep-96,61.88,61.88,61.25,61.25,299700,11.85,aa
1801,10-Sep-96,62.63,62.88,60.75,61.88,811600,11.98,aa
1802,9-Sep-96,62.13,62.88,62.13,62.63,247500,12.12,aa
1803,6-Sep-96,62.75,62.75,61.88,62.13,605500,12.02,aa
1804,5-Sep-96,63.50,63.50,62.88,63.00,376300,12.19,aa
1805,4-Sep-96,62.88,63.63,62.38,63.50,332000,12.29,aa
1806,3-Sep-96,62.13,62.88,61.38,62.88,425300,12.17,aa
1807,30-Aug-96,62.25,62.75,62.00,62.13,464100,12.02,aa
1808,29-Aug-96,63.38,63.75,62.25,62.25,534800,12.05,aa
1809,28-Aug-96,62.88,63.38,62.75,63.38,874200,12.27,aa
1810,27-Aug-96,62.88,63.25,62.63,62.88,338300,12.17,aa
1811,26-Aug-96,63.63,63.63,62.63,62.88,588100,12.17,aa
1812,23-Aug-96,63.13,63.88,63.13,63.75,536400,12.34,aa
1813,22-Aug-96,63.88,63.88,62.38,63.13,768900,12.22,aa
1814,21-Aug-96,63.13,64.12,63.13,64.12,882800,12.41,aa
1815,20-Aug-96,62.00,63.38,62.00,63.13,800000,12.22,aa
1816,19-Aug-96,61.63,62.13,61.63,61.75,200000,11.95,aa
1817,16-Aug-96,61.25,61.75,61.25,61.63,232200,11.93,aa
1818,15-Aug-96,61.75,61.75,60.88,61.00,482500,11.81,aa
1819,14-Aug-96,60.63,61.88,60.63,61.75,444200,11.95,aa
1820,13-Aug-96,60.50,60.88,60.13,60.38,488000,11.69,aa
1821,12-Aug-96,60.75,60.75,60.00,60.50,524500,11.71,aa
1822,9-Aug-96,60.50,61.25,60.50,60.75,296600,11.76,aa
1823,8-Aug-96,60.50,60.63,60.00,60.50,206100,11.71,aa
1824,7-Aug-96,60.88,61.13,59.63,60.50,543000,11.71,aa
1825,6-Aug-96,60.63,60.88,60.13,60.88,494700,11.78,aa
1826,5-Aug-96,60.75,61.25,60.00,60.63,711400,11.73,aa
1827,2-Aug-96,59.75,60.75,59.00,60.75,810000,11.76,aa
1828,1-Aug-96,58.00,59.75,58.00,59.75,818700,11.56,aa
1829,31-Jul-96,58.00,58.13,57.38,58.00,361700,11.23,aa
1830,30-Jul-96,57.75,58.13,56.88,58.00,568100,11.05,aa
1831,29-Jul-96,57.50,58.13,57.50,57.75,757500,11.00,aa
1832,26-Jul-96,56.50,57.25,56.25,57.25,642800,10.91,aa
1833,25-Jul-96,56.00,57.25,55.88,56.50,540300,10.77,aa
1834,24-Jul-96,55.75,57.00,55.50,56.00,493800,10.67,aa
1835,23-Jul-96,55.88,56.50,55.63,55.75,441400,10.62,aa
1836,22-Jul-96,56.38,56.50,55.88,55.88,315300,10.65,aa
1837,19-Jul-96,56.38,56.38,55.75,56.38,581700,10.74,aa
1838,18-Jul-96,56.38,57.25,56.38,56.50,475500,10.77,aa
1839,17-Jul-96,55.88,57.00,55.88,56.25,604700,10.72,aa
1840,16-Jul-96,55.75,56.75,55.13,55.50,1440600,10.58,aa
1841,15-Jul-96,57.63,58.13,55.50,55.75,1090600,10.62,aa
1842,12-Jul-96,57.00,58.13,57.00,57.63,782000,10.98,aa
1843,11-Jul-96,58.13,58.38,56.63,56.75,1389400,10.81,aa
1844,10-Jul-96,56.75,58.13,56.63,58.13,1299400,11.08,aa
1845,9-Jul-96,56.38,57.75,56.38,56.75,963400,10.81,aa
1846,8-Jul-96,56.00,56.75,55.88,56.00,771100,10.67,aa
1847,5-Jul-96,56.88,57.13,55.75,56.00,661700,10.67,aa
1848,3-Jul-96,57.75,58.00,56.88,56.88,624200,10.84,aa
1849,2-Jul-96,58.00,59.00,57.75,57.75,740000,11.00,aa
1850,1-Jul-96,57.38,58.25,57.38,58.00,550000,11.05,aa
1851,28-Jun-96,57.75,58.25,57.38,57.38,532200,10.93,aa
1852,27-Jun-96,57.75,58.13,57.63,57.75,698400,11.00,aa
1853,26-Jun-96,57.63,57.88,57.63,57.75,481600,11.00,aa
1854,25-Jun-96,58.13,58.63,57.50,57.50,1921900,10.96,aa
1855,24-Jun-96,59.13,59.38,57.88,58.13,1373900,11.08,aa
1856,21-Jun-96,59.13,59.63,59.13,59.13,870200,11.27,aa
1857,20-Jun-96,59.38,59.75,58.75,59.00,1330000,11.24,aa
1858,19-Jun-96,59.63,60.13,59.38,59.38,617300,11.31,aa
1859,18-Jun-96,58.75,60.00,58.75,59.63,944800,11.36,aa
1860,17-Jun-96,58.63,59.25,58.63,58.75,742200,11.19,aa
1861,14-Jun-96,59.38,59.38,58.63,58.63,740500,11.17,aa
1862,13-Jun-96,59.63,59.63,58.88,59.38,810300,11.31,aa
1863,12-Jun-96,59.88,60.25,59.38,59.63,811700,11.36,aa
1864,11-Jun-96,59.63,60.38,59.63,59.88,1111200,11.41,aa
1865,10-Jun-96,59.63,60.25,59.25,59.63,992000,11.36,aa
1866,7-Jun-96,57.88,60.13,57.88,59.63,1602700,11.36,aa
1867,6-Jun-96,59.63,59.75,57.00,57.88,2568400,11.03,aa
1868,5-Jun-96,61.13,61.25,59.63,59.63,943400,11.36,aa
1869,4-Jun-96,61.75,62.50,61.13,61.13,516600,11.65,aa
1870,3-Jun-96,61.75,62.38,61.75,61.75,746700,11.77,aa
1871,31-May-96,62.63,63.00,61.50,61.63,690500,11.74,aa
1872,30-May-96,61.88,62.88,61.63,62.63,530300,11.93,aa
1873,29-May-96,61.50,62.38,61.50,61.88,758600,11.79,aa
1874,28-May-96,62.75,63.25,61.50,61.50,869100,11.72,aa
1875,24-May-96,62.50,63.25,62.38,62.75,640500,11.96,aa
1876,23-May-96,62.88,63.00,62.50,62.50,592000,11.91,aa
1877,22-May-96,63.63,63.75,62.88,62.88,848100,11.98,aa
1878,21-May-96,63.25,64.50,63.00,63.63,983900,12.12,aa
1879,20-May-96,64.25,64.25,62.63,63.25,2582700,12.05,aa
1880,17-May-96,65.50,65.62,65.12,65.12,854700,12.41,aa
1881,16-May-96,65.87,66.00,65.37,65.50,384700,12.48,aa
1882,15-May-96,65.75,66.25,65.62,65.87,768700,12.55,aa
1883,14-May-96,66.12,66.12,65.62,65.75,722700,12.53,aa
1884,13-May-96,65.87,66.25,65.25,66.25,1082200,12.62,aa
1885,10-May-96,65.50,66.25,65.50,65.87,1327800,12.55,aa
1886,9-May-96,65.00,65.25,64.12,64.62,612300,12.31,aa
1887,8-May-96,65.00,65.37,64.00,65.00,1514100,12.39,aa
1888,7-May-96,66.00,66.12,64.87,65.00,1462000,12.39,aa
1889,6-May-96,63.13,66.25,63.13,66.00,1903800,12.58,aa
1890,3-May-96,61.50,63.00,61.50,62.75,1080800,11.96,aa
1891,2-May-96,62.00,62.75,61.00,61.50,2008100,11.72,aa
1892,1-May-96,62.38,62.75,61.50,62.00,901400,11.81,aa
1893,30-Apr-96,63.13,63.13,62.25,62.38,624800,11.71,aa
1894,29-Apr-96,62.88,63.38,62.88,63.13,375900,11.86,aa
1895,26-Apr-96,62.50,63.13,62.50,62.63,849200,11.76,aa
1896,25-Apr-96,62.50,62.88,61.75,62.25,823600,11.69,aa
1897,24-Apr-96,62.88,62.88,62.25,62.50,573300,11.74,aa
1898,23-Apr-96,63.13,63.38,62.88,63.00,492500,11.83,aa
1899,22-Apr-96,63.50,63.75,63.13,63.13,667000,11.86,aa
1900,19-Apr-96,64.37,64.37,63.50,63.50,801200,11.92,aa
1901,18-Apr-96,64.12,64.50,63.88,64.50,421100,12.11,aa
1902,17-Apr-96,64.62,64.62,63.63,64.12,961100,12.04,aa
1903,16-Apr-96,65.00,65.25,64.25,64.62,1021600,12.14,aa
1904,15-Apr-96,65.00,65.00,64.00,65.00,755200,12.21,aa
1905,12-Apr-96,65.00,65.25,64.00,65.25,744100,12.25,aa
1906,11-Apr-96,65.37,65.50,64.00,65.00,2424400,12.21,aa
1907,10-Apr-96,64.37,65.75,63.88,65.37,1697000,12.28,aa
1908,9-Apr-96,63.63,64.62,63.63,64.37,1310300,12.09,aa
1909,8-Apr-96,62.00,63.75,61.50,63.25,1066200,11.88,aa
1910,4-Apr-96,60.38,63.13,60.13,62.00,1004400,11.64,aa
1911,3-Apr-96,61.13,61.13,60.00,60.38,1324700,11.34,aa
1912,2-Apr-96,61.63,61.88,61.00,61.50,863600,11.55,aa
1913,1-Apr-96,61.88,61.88,60.38,61.63,970000,11.57,aa
1914,29-Mar-96,64.37,64.37,62.63,62.63,791600,11.76,aa
1915,28-Mar-96,62.88,64.37,62.25,64.37,1027800,12.09,aa
1916,27-Mar-96,63.25,63.25,62.50,62.88,891600,11.81,aa
1917,26-Mar-96,62.75,63.50,62.38,63.50,813000,11.92,aa
1918,25-Mar-96,62.38,63.50,62.38,62.75,775200,11.78,aa
1919,22-Mar-96,62.75,63.00,61.00,62.38,1065200,11.71,aa
1920,21-Mar-96,62.25,63.00,62.25,62.75,910300,11.78,aa
1921,20-Mar-96,63.38,63.38,61.38,61.88,1244700,11.62,aa
1922,19-Mar-96,63.63,64.37,63.00,63.38,1705200,11.90,aa
1923,18-Mar-96,61.00,63.63,61.00,63.63,1776900,11.95,aa
1924,15-Mar-96,61.50,61.63,61.00,61.00,1251100,11.46,aa
1925,14-Mar-96,61.63,61.88,61.38,61.50,1366700,11.55,aa
1926,13-Mar-96,61.38,61.88,60.88,61.63,1440600,11.57,aa
1927,12-Mar-96,61.50,61.88,60.00,61.38,2102200,11.53,aa
1928,11-Mar-96,58.13,61.75,58.13,61.50,2022200,11.55,aa
1929,8-Mar-96,58.75,60.13,57.50,58.13,1603400,10.92,aa
1930,7-Mar-96,58.38,59.63,58.13,58.75,1036400,11.03,aa
1931,6-Mar-96,58.00,58.50,57.63,58.38,831200,10.96,aa
1932,5-Mar-96,58.13,58.38,57.75,58.00,576900,10.89,aa
1933,4-Mar-96,57.25,58.38,56.63,58.13,877500,10.92,aa
1934,1-Mar-96,56.88,57.25,56.00,57.25,803900,10.75,aa
1935,29-Feb-96,54.88,57.00,54.88,56.88,1120200,10.68,aa
1936,28-Feb-96,55.00,55.75,54.63,54.63,550000,10.26,aa
1937,27-Feb-96,55.88,56.13,54.88,55.00,761600,10.33,aa
1938,26-Feb-96,57.50,57.50,55.75,55.88,1355200,10.49,aa
1939,23-Feb-96,57.13,58.25,57.13,58.00,1349200,10.89,aa
1940,22-Feb-96,54.75,56.38,54.75,56.25,1004200,10.56,aa
1941,21-Feb-96,54.25,55.13,53.75,54.63,822200,10.26,aa
1942,20-Feb-96,55.63,55.63,54.25,54.25,579800,10.19,aa
1943,16-Feb-96,55.88,55.88,55.13,55.75,562700,10.47,aa
1944,15-Feb-96,56.50,56.75,55.75,55.88,391300,10.49,aa
1945,14-Feb-96,56.75,57.00,56.00,56.50,603600,10.61,aa
1946,13-Feb-96,57.50,57.63,55.75,56.75,1223400,10.66,aa
1947,12-Feb-96,56.63,57.63,56.63,57.50,681100,10.80,aa
1948,9-Feb-96,57.00,57.25,55.25,56.38,897200,10.59,aa
1949,8-Feb-96,56.75,57.00,55.88,57.00,846600,10.70,aa
1950,7-Feb-96,56.00,56.88,56.00,56.75,851400,10.66,aa
1951,6-Feb-96,55.38,56.00,54.63,55.75,683900,10.47,aa
1952,5-Feb-96,56.00,56.00,55.13,55.38,813300,10.40,aa
1953,2-Feb-96,55.00,56.75,55.00,56.00,725200,10.52,aa
1954,1-Feb-96,55.50,55.63,54.50,54.88,1263100,10.31,aa
1955,31-Jan-96,56.25,56.50,54.88,55.50,1355900,10.42,aa
1956,30-Jan-96,54.00,56.38,53.88,56.25,1250800,10.39,aa
1957,29-Jan-96,52.88,54.00,52.75,54.00,603800,9.98,aa
1958,26-Jan-96,52.75,52.88,52.25,52.88,653900,9.77,aa
1959,25-Jan-96,53.25,53.50,52.75,52.75,527300,9.75,aa
1960,24-Jan-96,53.50,54.13,53.13,53.25,799700,9.84,aa
1961,23-Jan-96,52.25,53.50,52.13,53.50,910300,9.89,aa
1962,22-Jan-96,52.50,53.00,51.63,52.25,918100,9.66,aa
1963,19-Jan-96,51.38,53.00,50.88,52.50,1051200,9.70,aa
1964,18-Jan-96,50.88,52.25,50.88,51.38,675900,9.49,aa
1965,17-Jan-96,50.38,51.00,50.13,50.50,610300,9.33,aa
1966,16-Jan-96,50.50,50.88,49.13,50.38,1494700,9.31,aa
1967,15-Jan-96,50.88,50.88,50.00,50.50,695300,9.33,aa
1968,12-Jan-96,51.25,51.38,50.13,51.00,752500,9.42,aa
1969,11-Jan-96,50.50,51.25,49.88,51.25,1339700,9.47,aa
1970,10-Jan-96,51.25,51.25,50.13,50.50,2131100,9.33,aa
1971,9-Jan-96,52.00,52.00,51.00,51.48,1752500,9.51,aa
1972,8-Jan-96,55.38,55.50,51.25,52.38,872200,9.68,aa
1973,5-Jan-96,55.75,56.50,55.25,55.38,657200,10.23,aa
1974,4-Jan-96,55.25,55.75,54.38,55.75,1074100,10.30,aa
1975,3-Jan-96,54.38,55.38,54.00,55.25,1253400,10.21,aa
1976,2-Jan-96,52.88,54.75,52.25,54.38,703100,10.05,aa
1977,29-Dec-95,50.75,53.00,50.75,52.88,614400,9.77,aa
1978,28-Dec-95,49.75,50.63,49.63,50.50,1693600,9.33,aa
1979,27-Dec-95,51.38,51.38,49.63,49.75,1455600,9.19,aa
1980,26-Dec-95,53.38,53.50,51.25,51.50,1012800,9.52,aa
1981,22-Dec-95,53.38,54.63,53.13,53.38,519800,9.86,aa
1982,21-Dec-95,55.00,55.00,53.00,53.38,1324400,9.86,aa
1983,20-Dec-95,56.50,57.38,55.75,56.13,1444700,10.37,aa
1984,19-Dec-95,53.88,56.75,53.25,56.50,1530600,10.44,aa
1985,18-Dec-95,54.00,54.00,53.13,53.88,755900,9.96,aa
1986,15-Dec-95,54.63,55.13,54.63,54.63,800900,10.09,aa
1987,14-Dec-95,54.63,55.63,54.63,54.63,957300,10.09,aa
1988,13-Dec-95,54.38,54.75,54.13,54.63,801900,10.09,aa
1989,12-Dec-95,55.00,55.88,54.13,54.38,825900,10.05,aa
1990,11-Dec-95,55.00,55.00,54.00,55.00,1012000,10.16,aa
1991,8-Dec-95,56.88,57.25,56.00,56.00,293300,10.35,aa
1992,7-Dec-95,58.13,58.13,56.75,56.88,371900,10.51,aa
1993,6-Dec-95,58.25,58.38,57.00,58.25,541300,10.76,aa
1994,5-Dec-95,57.75,58.75,57.75,58.25,652000,10.76,aa
1995,4-Dec-95,57.38,57.63,56.63,57.63,601100,10.65,aa
1996,1-Dec-95,58.50,59.00,56.88,57.38,961100,10.60,aa
1997,30-Nov-95,58.38,59.13,58.13,58.50,831600,10.81,aa
1998,29-Nov-95,57.50,58.38,57.00,58.38,491600,10.79,aa
1999,28-Nov-95,57.88,57.88,57.13,57.50,732500,10.63,aa
2000,27-Nov-95,58.00,58.38,57.88,58.13,745800,10.74,aa
2001,24-Nov-95,57.75,58.13,57.75,58.00,1147800,10.72,aa
2002,22-Nov-95,55.38,57.88,55.38,57.75,1541100,10.67,aa
2003,21-Nov-95,53.00,55.38,53.00,55.13,1254800,10.19,aa
2004,20-Nov-95,52.50,52.88,51.88,52.38,971600,9.68,aa
2005,17-Nov-95,52.50,53.38,52.38,52.50,625000,9.70,aa
2006,16-Nov-95,52.38,52.75,52.00,52.50,421100,9.70,aa
2007,15-Nov-95,53.13,53.13,52.13,52.38,768000,9.68,aa
2008,14-Nov-95,54.13,54.13,53.00,53.13,537300,9.82,aa
2009,13-Nov-95,54.13,55.13,53.50,54.13,738300,10.00,aa
2010,10-Nov-95,52.63,54.13,52.25,54.13,557300,10.00,aa
2011,9-Nov-95,52.38,53.00,52.00,52.63,495900,9.73,aa
2012,8-Nov-95,51.88,52.50,51.75,52.38,433400,9.68,aa
2013,7-Nov-95,52.00,52.38,51.75,51.88,433400,9.59,aa
2014,6-Nov-95,52.00,52.38,51.75,52.00,509100,9.61,aa
2015,3-Nov-95,51.50,52.75,51.25,52.00,914500,9.61,aa
2016,2-Nov-95,51.13,51.88,50.75,51.50,1253700,9.52,aa
2017,1-Nov-95,51.00,51.50,50.25,51.13,859500,9.45,aa
2018,31-Oct-95,51.63,52.25,50.63,51.00,983000,9.26,aa
2019,30-Oct-95,49.63,51.63,49.63,51.63,893300,9.37,aa
2020,27-Oct-95,48.63,50.00,48.63,49.25,1332200,8.94,aa
2021,26-Oct-95,49.63,50.75,48.50,48.50,1090500,8.80,aa
2022,25-Oct-95,50.38,50.88,48.63,49.63,1485500,9.01,aa
2023,24-Oct-95,49.13,51.00,49.13,50.38,1233400,9.15,aa
2024,23-Oct-95,51.13,51.13,48.25,48.38,1648800,8.78,aa
2025,20-Oct-95,51.13,51.63,50.88,51.13,1183600,9.28,aa
2026,19-Oct-95,50.75,51.50,50.38,51.13,1424100,9.28,aa
2027,18-Oct-95,51.75,52.63,50.38,50.75,1920800,9.21,aa
2028,17-Oct-95,52.63,52.63,51.50,51.75,960200,9.39,aa
2029,16-Oct-95,51.75,52.88,51.75,52.88,1203700,9.60,aa
2030,13-Oct-95,51.25,52.25,50.75,51.63,1798300,9.37,aa
2031,12-Oct-95,52.25,52.25,50.75,51.25,1778800,9.30,aa
2032,11-Oct-95,53.13,53.13,50.88,52.63,1454100,9.55,aa
2033,10-Oct-95,52.75,54.13,52.00,53.13,1479200,9.64,aa
2034,9-Oct-95,53.13,53.75,52.25,52.75,762700,9.58,aa
2035,6-Oct-95,52.75,54.75,52.75,53.13,1727700,9.64,aa
2036,5-Oct-95,49.75,52.00,49.75,51.63,802000,9.37,aa
2037,4-Oct-95,50.50,50.63,49.25,49.50,1360200,8.99,aa
2038,3-Oct-95,52.25,52.25,50.50,50.50,1000900,9.17,aa
2039,2-Oct-95,52.88,53.00,52.00,52.38,703000,9.51,aa
2040,29-Sep-95,52.75,53.38,52.63,52.88,1090800,9.60,aa
2041,28-Sep-95,52.13,53.13,52.13,52.75,970300,9.58,aa
2042,27-Sep-95,51.00,52.13,50.38,52.13,1655000,9.46,aa
2043,26-Sep-95,51.88,52.25,50.88,51.00,1175300,9.26,aa
2044,25-Sep-95,53.13,53.13,51.75,51.88,1071600,9.42,aa
2045,22-Sep-95,53.38,53.38,52.88,53.13,1140500,9.64,aa
2046,21-Sep-95,53.50,54.38,53.25,54.00,1022000,9.80,aa
2047,20-Sep-95,54.00,54.38,53.25,53.50,923600,9.71,aa
2048,19-Sep-95,55.13,55.38,53.38,54.00,1763800,9.80,aa
2049,18-Sep-95,56.13,56.13,54.63,55.13,1284400,10.01,aa
2050,15-Sep-95,57.50,57.50,56.00,56.50,1626900,10.26,aa
2051,14-Sep-95,58.63,58.63,57.88,58.38,781700,10.60,aa
2052,13-Sep-95,59.75,60.25,58.13,58.63,1464400,10.64,aa
2053,12-Sep-95,59.75,59.88,59.25,59.75,920900,10.85,aa
2054,11-Sep-95,58.25,59.88,57.75,59.75,644500,10.85,aa
2055,8-Sep-95,57.75,58.50,57.38,58.25,754200,10.57,aa
2056,7-Sep-95,57.75,57.88,57.13,57.75,374100,10.48,aa
2057,6-Sep-95,57.50,58.13,57.50,57.75,394200,10.48,aa
2058,5-Sep-95,56.88,58.13,56.75,57.38,730000,10.42,aa
2059,1-Sep-95,57.13,57.13,56.63,56.88,773700,10.33,aa
2060,31-Aug-95,57.75,57.75,56.63,57.13,1024200,10.37,aa
2061,30-Aug-95,59.38,59.38,58.63,59.00,643700,10.71,aa
2062,29-Aug-95,58.63,59.50,58.25,59.50,424200,10.80,aa
2063,28-Aug-95,58.75,59.25,58.13,58.63,331600,10.64,aa
2064,25-Aug-95,58.38,58.88,58.25,58.75,340300,10.66,aa
2065,24-Aug-95,59.00,59.13,58.25,58.38,426400,10.60,aa
2066,23-Aug-95,59.75,59.75,58.88,59.00,923400,10.71,aa
2067,22-Aug-95,58.63,59.75,58.13,59.75,712300,10.85,aa
2068,21-Aug-95,58.13,59.13,58.13,58.63,1121100,10.64,aa
2069,18-Aug-95,58.88,59.75,57.75,58.13,1113600,10.55,aa
2070,17-Aug-95,58.25,59.13,57.63,58.88,1530800,10.69,aa
2071,16-Aug-95,55.75,58.25,55.63,58.25,1492300,10.57,aa
2072,15-Aug-95,56.63,56.63,55.38,55.75,781400,10.12,aa
2073,14-Aug-95,56.75,56.88,56.38,56.63,442500,10.28,aa
2074,11-Aug-95,56.25,57.00,56.13,56.75,705200,10.30,aa
2075,10-Aug-95,56.75,57.50,56.00,56.25,744100,10.21,aa
2076,9-Aug-95,57.50,57.50,56.63,56.75,458400,10.30,aa
2077,8-Aug-95,57.50,57.50,56.63,57.50,807200,10.44,aa
2078,7-Aug-95,56.88,58.38,56.88,57.63,1133700,10.46,aa
2079,4-Aug-95,57.00,57.38,56.50,56.63,633800,10.28,aa
2080,3-Aug-95,55.75,57.00,55.38,57.00,1830600,10.35,aa
2081,2-Aug-95,56.00,56.38,55.38,55.75,861200,10.12,aa
2082,1-Aug-95,56.88,56.88,55.88,56.00,494800,10.00,aa
2083,31-Jul-95,56.88,57.13,55.69,57.00,564200,10.18,aa
2084,28-Jul-95,56.50,57.50,56.50,56.88,658400,10.16,aa
2085,27-Jul-95,55.25,56.38,55.25,56.13,631600,10.03,aa
2086,26-Jul-95,55.50,56.50,55.25,55.25,642800,9.87,aa
2087,25-Jul-95,54.13,55.88,53.75,55.50,903600,9.91,aa
2088,24-Jul-95,55.00,55.00,53.75,54.13,564500,9.67,aa
2089,21-Jul-95,54.88,56.13,54.50,55.00,1350000,9.82,aa
2090,20-Jul-95,55.00,55.63,54.50,54.88,1531100,9.80,aa
2091,19-Jul-95,55.88,56.50,53.50,55.00,1054400,9.82,aa
2092,18-Jul-95,56.75,56.88,55.75,55.88,800000,9.98,aa
2093,17-Jul-95,57.25,58.13,56.63,56.75,1213700,10.14,aa
2094,14-Jul-95,56.75,58.00,56.13,57.25,1567000,10.23,aa
2095,13-Jul-95,56.13,57.25,56.13,56.75,1872000,10.14,aa
2096,12-Jul-95,54.13,56.50,54.13,55.88,1607500,9.98,aa
2097,11-Jul-95,54.25,54.25,53.25,53.75,1625600,9.60,aa
2098,10-Jul-95,56.00,56.13,54.25,54.50,1989500,9.73,aa
2099,7-Jul-95,54.50,56.00,54.38,56.00,2372000,10.00,aa
2100,6-Jul-95,52.75,54.75,52.63,54.50,1935000,9.73,aa
2101,5-Jul-95,51.13,53.00,51.13,52.75,1560600,9.42,aa
2102,3-Jul-95,50.13,51.13,49.88,51.00,481600,9.11,aa
2103,30-Jun-95,49.00,50.38,49.00,50.13,1013000,8.95,aa
2104,29-Jun-95,48.00,48.75,47.75,48.50,520900,8.66,aa
2105,28-Jun-95,47.38,48.25,47.38,48.00,632700,8.57,aa
2106,27-Jun-95,47.50,48.25,47.25,47.38,709200,8.46,aa
2107,26-Jun-95,47.38,48.13,47.38,47.50,490300,8.48,aa
2108,23-Jun-95,47.38,47.88,47.38,47.38,507300,8.46,aa
2109,22-Jun-95,46.75,47.63,46.75,47.38,855600,8.46,aa
2110,21-Jun-95,46.00,46.75,46.00,46.75,893000,8.35,aa
2111,20-Jun-95,46.25,47.00,45.50,45.88,840000,8.19,aa
2112,19-Jun-95,44.75,46.38,44.25,46.25,774200,8.26,aa
2113,16-Jun-95,44.63,45.25,44.63,44.75,975500,7.99,aa
2114,15-Jun-95,44.50,44.75,43.50,44.63,470000,7.97,aa
2115,14-Jun-95,44.25,44.88,44.13,44.50,737200,7.95,aa
2116,13-Jun-95,44.50,44.50,43.63,44.25,1044100,7.90,aa
2117,12-Jun-95,44.75,45.50,44.50,44.50,448600,7.95,aa
2118,9-Jun-95,45.50,45.63,44.75,44.75,552300,7.99,aa
2119,8-Jun-95,45.50,46.00,45.38,45.50,793000,8.13,aa
2120,7-Jun-95,45.50,45.75,45.38,45.50,572200,8.13,aa
2121,6-Jun-95,46.13,46.13,45.38,45.50,564400,8.13,aa
2122,5-Jun-95,45.00,46.75,44.50,46.13,937000,8.24,aa
2123,2-Jun-95,45.75,45.75,44.63,45.00,1235200,8.04,aa
2124,1-Jun-95,46.50,46.88,45.88,46.25,612000,8.26,aa
2125,31-May-95,46.63,46.63,46.00,46.50,615800,8.31,aa
2126,30-May-95,46.75,47.50,45.75,46.63,796200,8.33,aa
2127,26-May-95,46.88,46.88,45.75,46.75,411900,8.35,aa
2128,25-May-95,48.13,48.13,46.63,46.88,689100,8.37,aa
2129,24-May-95,48.63,48.88,47.75,48.13,664400,8.60,aa
2130,23-May-95,47.88,48.63,47.88,48.63,862800,8.69,aa
2131,22-May-95,47.00,47.88,46.75,47.88,530800,8.55,aa
2132,19-May-95,45.75,47.25,45.38,47.00,650200,8.39,aa
2133,18-May-95,46.50,46.50,45.63,45.75,700900,8.17,aa
2134,17-May-95,47.00,47.00,46.38,46.50,728900,8.31,aa
2135,16-May-95,47.50,47.75,46.88,47.00,933400,8.39,aa
2136,15-May-95,46.75,47.88,46.75,47.50,1132800,8.48,aa
2137,12-May-95,44.50,47.00,44.25,46.63,1417300,8.33,aa
2138,11-May-95,43.38,44.75,43.38,44.50,533400,7.95,aa
2139,10-May-95,43.00,43.38,42.63,43.38,346300,7.75,aa
2140,9-May-95,43.50,43.75,42.75,43.00,624200,7.68,aa
2141,8-May-95,41.88,43.75,41.88,43.50,704700,7.77,aa
2142,5-May-95,43.88,44.00,41.63,41.63,1235500,7.44,aa
2143,4-May-95,45.63,45.88,43.63,43.88,864100,7.84,aa
2144,3-May-95,44.75,45.88,44.75,45.63,791600,8.15,aa
2145,2-May-95,44.25,45.13,44.00,44.75,464800,7.99,aa
2146,1-May-95,44.88,45.00,44.00,44.25,580900,7.90,aa
2147,28-Apr-95,43.50,44.88,43.38,44.88,592700,7.86,aa
2148,27-Apr-95,44.13,44.25,43.13,43.50,613300,7.61,aa
2149,26-Apr-95,45.13,45.13,44.00,44.13,530200,7.72,aa
2150,25-Apr-95,45.63,45.88,45.00,45.13,875300,7.90,aa
2151,24-Apr-95,44.75,46.63,44.50,45.63,1226400,7.99,aa
2152,21-Apr-95,44.13,45.13,43.63,44.75,1153600,7.83,aa
2153,20-Apr-95,43.88,44.13,43.63,44.13,831700,7.72,aa
2154,19-Apr-95,43.13,44.19,43.13,43.88,518400,7.68,aa
2155,18-Apr-95,43.50,43.63,42.75,43.00,623000,7.53,aa
2156,17-Apr-95,44.75,44.88,43.50,43.50,850600,7.61,aa
2157,13-Apr-95,43.13,44.88,43.13,44.75,1028400,7.83,aa
2158,12-Apr-95,43.13,43.13,42.50,42.63,623300,7.46,aa
2159,11-Apr-95,42.75,43.63,42.75,43.13,867700,7.55,aa
2160,10-Apr-95,42.00,42.75,42.00,42.75,467200,7.48,aa
2161,7-Apr-95,41.88,42.75,41.50,41.88,577700,7.33,aa
2162,6-Apr-95,42.63,42.88,41.63,41.88,585000,7.33,aa
2163,5-Apr-95,42.00,42.75,42.00,42.63,373300,7.46,aa
2164,4-Apr-95,41.25,41.75,41.00,41.75,320200,7.31,aa
2165,3-Apr-95,41.50,41.50,40.75,41.25,455800,7.22,aa
2166,31-Mar-95,42.63,42.63,41.38,41.50,784200,7.26,aa
2167,30-Mar-95,41.13,42.88,41.13,42.88,1032300,7.51,aa
2168,29-Mar-95,40.63,40.63,40.00,40.38,496300,7.07,aa
2169,28-Mar-95,40.38,40.75,40.38,40.63,296900,7.11,aa
2170,27-Mar-95,40.75,40.75,40.00,40.38,384800,7.07,aa
2171,24-Mar-95,40.75,41.50,40.75,40.88,1058100,7.16,aa
2172,23-Mar-95,40.00,40.63,39.38,40.00,825500,7.00,aa
2173,22-Mar-95,37.88,40.13,37.75,40.00,1050600,7.00,aa
2174,21-Mar-95,38.50,38.75,37.88,37.88,786900,6.63,aa
2175,20-Mar-95,37.63,38.50,37.63,38.50,521400,6.74,aa
2176,17-Mar-95,38.25,38.38,37.50,37.63,636600,6.59,aa
2177,16-Mar-95,38.13,39.00,38.13,38.25,802200,6.69,aa
2178,15-Mar-95,37.38,38.13,36.88,38.13,754200,6.67,aa
2179,14-Mar-95,38.13,38.50,37.38,37.38,611300,6.54,aa
2180,13-Mar-95,38.25,38.63,37.38,38.13,606400,6.67,aa
2181,10-Mar-95,37.63,38.63,37.63,38.25,782700,6.69,aa
2182,9-Mar-95,38.00,38.25,37.13,37.63,348400,6.59,aa
2183,8-Mar-95,37.38,38.13,37.38,38.00,810000,6.65,aa
2184,7-Mar-95,38.13,38.50,37.00,37.25,1244200,6.52,aa
2185,6-Mar-95,38.75,38.75,37.75,38.13,840300,6.67,aa
2186,3-Mar-95,38.50,39.63,38.50,39.25,1033600,6.87,aa
2187,2-Mar-95,38.00,38.88,37.50,38.50,1158100,6.74,aa
2188,1-Mar-95,38.38,38.38,37.38,38.00,1662000,6.65,aa
2189,28-Feb-95,39.38,39.38,38.50,39.00,892200,6.83,aa
2190,27-Feb-95,40.88,40.88,39.13,39.50,492700,6.91,aa
2191,24-Feb-95,82.12,82.37,80.62,81.00,223700,7.09,aa
2192,23-Feb-95,81.50,82.50,81.50,82.12,260300,7.19,aa
2193,22-Feb-95,82.62,83.25,81.00,81.00,291200,7.09,aa
2194,21-Feb-95,80.75,82.62,80.75,82.62,413400,7.23,aa
2195,17-Feb-95,82.75,82.75,80.75,80.75,307500,7.07,aa
2196,16-Feb-95,81.75,83.00,81.50,83.00,434100,7.26,aa
2197,15-Feb-95,80.87,82.75,80.62,81.75,322000,7.15,aa
2198,14-Feb-95,80.50,81.75,80.25,80.87,304700,7.08,aa
2199,13-Feb-95,80.25,80.50,79.87,80.50,123000,7.04,aa
2200,10-Feb-95,79.87,80.50,79.75,80.25,264200,7.02,aa
2201,9-Feb-95,78.50,81.00,78.50,79.87,423300,6.99,aa
2202,8-Feb-95,79.75,79.75,77.50,78.00,562200,6.83,aa
2203,7-Feb-95,80.00,80.75,79.75,80.00,464700,7.00,aa
2204,6-Feb-95,83.37,83.37,80.00,80.00,703100,7.00,aa
2205,3-Feb-95,80.62,84.87,80.62,83.87,1014700,7.34,aa
2206,2-Feb-95,80.37,81.12,79.75,80.62,404100,7.06,aa
2207,1-Feb-95,78.75,80.37,78.75,80.37,638800,7.03,aa
2208,31-Jan-95,77.87,79.25,77.87,78.62,914700,6.88,aa
2209,30-Jan-95,80.37,80.37,77.00,77.50,1333400,6.78,aa
2210,27-Jan-95,84.50,84.50,81.00,81.00,609700,6.77,aa
2211,26-Jan-95,85.75,85.87,84.37,84.50,175600,7.07,aa
2212,25-Jan-95,84.75,86.12,84.25,85.75,364700,7.17,aa
2213,24-Jan-95,86.00,86.00,84.75,84.75,232500,7.09,aa
2214,23-Jan-95,86.12,86.50,85.62,86.25,309400,7.21,aa
2215,20-Jan-95,87.25,87.25,85.50,86.12,420500,7.20,aa
2216,19-Jan-95,88.37,88.62,87.37,87.37,358900,7.31,aa
2217,18-Jan-95,87.12,88.50,87.00,88.37,408400,7.39,aa
2218,17-Jan-95,88.25,88.25,87.00,87.12,362800,7.29,aa
2219,16-Jan-95,89.12,89.50,87.75,88.50,658600,7.40,aa
2220,13-Jan-95,88.50,89.25,88.50,89.12,582200,7.45,aa
2221,12-Jan-95,87.87,88.75,87.50,88.37,501400,7.39,aa
2222,11-Jan-95,88.12,88.12,85.87,87.87,1182200,7.35,aa
2223,10-Jan-95,88.50,89.25,88.00,88.12,813400,7.37,aa
2224,9-Jan-95,87.62,88.75,87.00,88.50,774800,7.40,aa
2225,6-Jan-95,85.12,87.75,85.12,87.62,975800,7.33,aa
2226,5-Jan-95,85.75,85.75,85.12,85.12,475000,7.12,aa
2227,4-Jan-95,85.50,86.25,85.00,85.75,536400,7.17,aa
2228,3-Jan-95,86.62,86.62,84.75,85.50,350600,7.15,aa
2229,30-Dec-94,85.25,87.12,85.12,86.62,555500,7.24,aa
2230,29-Dec-94,85.25,85.37,85.00,85.25,293900,7.13,aa
2231,28-Dec-94,85.12,85.50,84.87,85.25,363800,7.13,aa
2232,27-Dec-94,84.37,85.50,84.37,85.12,264200,7.12,aa
2233,23-Dec-94,83.62,84.50,83.62,84.12,186900,7.03,aa
2234,22-Dec-94,82.87,84.50,82.37,83.50,414100,6.98,aa
2235,21-Dec-94,81.12,84.12,81.12,82.87,672300,6.93,aa
2236,20-Dec-94,82.00,82.62,80.75,80.75,233700,6.75,aa
2237,19-Dec-94,83.12,83.12,81.37,82.00,272200,6.86,aa
2238,16-Dec-94,81.62,83.50,81.12,83.50,550500,6.98,aa
2239,15-Dec-94,80.00,82.00,80.00,81.62,415000,6.83,aa
2240,14-Dec-94,79.37,80.37,79.25,79.87,411900,6.68,aa
2241,13-Dec-94,80.00,80.00,79.37,79.37,310800,6.64,aa
2242,12-Dec-94,78.87,80.75,78.75,80.25,370600,6.71,aa
2243,9-Dec-94,79.12,79.12,77.37,78.87,606100,6.60,aa
2244,8-Dec-94,82.12,82.12,79.00,79.12,338900,6.62,aa
2245,7-Dec-94,82.62,82.62,81.87,82.12,263000,6.87,aa
2246,6-Dec-94,82.62,83.12,82.37,82.87,394500,6.93,aa
2247,5-Dec-94,82.00,83.62,81.75,82.62,404800,6.91,aa
2248,2-Dec-94,80.87,82.37,80.37,82.00,381300,6.86,aa
2249,1-Dec-94,81.62,81.75,80.75,80.87,320500,6.76,aa
2250,30-Nov-94,81.25,82.12,81.25,81.62,246200,6.83,aa
2251,29-Nov-94,81.25,81.37,80.62,81.00,437200,6.77,aa
2252,28-Nov-94,80.50,81.87,80.50,81.25,403100,6.79,aa
2253,25-Nov-94,78.62,80.50,78.62,80.37,198300,6.72,aa
2254,23-Nov-94,79.87,79.87,76.75,78.00,912800,6.52,aa
2255,22-Nov-94,83.25,83.37,80.62,80.62,715000,6.74,aa
2256,21-Nov-94,83.75,85.25,83.25,83.25,362800,6.96,aa
2257,18-Nov-94,82.87,84.12,82.25,83.75,790000,7.00,aa
2258,17-Nov-94,83.75,84.75,82.75,82.87,499100,6.93,aa
2259,16-Nov-94,83.87,84.12,83.37,83.75,415800,7.00,aa
2260,15-Nov-94,83.25,84.62,83.25,83.87,492000,7.01,aa
2261,14-Nov-94,81.75,84.00,81.75,83.25,559500,6.96,aa
2262,11-Nov-94,81.00,82.25,80.62,81.00,482800,6.77,aa
2263,10-Nov-94,81.62,82.37,80.87,81.00,493800,6.77,aa
2264,9-Nov-94,83.87,85.25,81.25,81.62,821700,6.83,aa
2265,8-Nov-94,83.12,84.25,82.87,83.87,493300,7.01,aa
2266,7-Nov-94,83.75,84.50,83.00,83.12,613100,6.95,aa
2267,4-Nov-94,83.50,84.87,83.50,83.75,565900,7.00,aa
2268,3-Nov-94,83.00,84.00,83.00,83.50,666100,6.98,aa
2269,2-Nov-94,84.25,84.25,82.75,82.87,894800,6.93,aa
2270,1-Nov-94,85.25,86.12,84.25,84.25,453100,7.05,aa
2271,31-Oct-94,85.12,86.75,84.62,85.25,594700,7.13,aa
2272,28-Oct-94,85.00,85.50,84.75,85.12,443100,6.85,aa
2273,27-Oct-94,85.00,85.50,84.50,85.00,352700,6.84,aa
2274,26-Oct-94,85.12,86.00,84.87,85.00,512500,6.84,aa
2275,25-Oct-94,85.75,85.75,84.50,85.12,703600,6.85,aa
2276,24-Oct-94,88.12,88.12,86.12,86.25,610600,6.94,aa
2277,21-Oct-94,90.00,90.00,88.62,88.75,546100,7.14,aa
2278,20-Oct-94,88.62,90.25,88.62,90.25,1363100,7.26,aa
2279,19-Oct-94,86.50,89.00,86.00,88.37,735000,7.11,aa
2280,18-Oct-94,86.50,87.00,85.62,86.50,383900,6.96,aa
2281,17-Oct-94,87.00,87.37,86.12,86.50,1079100,6.96,aa
2282,14-Oct-94,83.37,87.00,83.37,87.00,1038400,7.00,aa
2283,13-Oct-94,84.25,85.87,83.12,83.37,555500,6.71,aa
2284,12-Oct-94,83.62,84.62,83.62,84.25,402800,6.78,aa
2285,11-Oct-94,83.25,84.25,81.50,83.37,706200,6.71,aa
2286,10-Oct-94,84.37,85.00,83.25,83.25,471400,6.70,aa
2287,7-Oct-94,83.25,85.25,82.75,84.37,681400,6.79,aa
2288,6-Oct-94,82.75,83.87,82.50,83.25,482300,6.70,aa
2289,5-Oct-94,84.37,84.37,82.50,82.75,642200,6.66,aa
2290,4-Oct-94,85.75,85.75,84.37,84.50,404800,6.80,aa
2291,3-Oct-94,84.75,86.37,84.62,85.87,450600,6.91,aa
2292,30-Sep-94,85.75,86.12,84.75,84.75,438300,6.82,aa
2293,29-Sep-94,87.25,87.25,85.75,85.75,474100,6.90,aa
2294,28-Sep-94,87.12,87.75,87.12,87.50,871600,7.04,aa
2295,27-Sep-94,85.87,87.12,85.87,87.12,673300,7.01,aa
2296,26-Sep-94,84.62,85.37,83.75,85.37,320200,6.87,aa
2297,23-Sep-94,84.37,85.12,84.25,84.62,685200,6.81,aa
2298,22-Sep-94,85.00,85.25,84.25,84.37,465900,6.79,aa
2299,21-Sep-94,85.25,85.62,84.75,85.00,480200,6.84,aa
2300,20-Sep-94,85.75,85.87,85.12,85.25,492800,6.86,aa
2301,19-Sep-94,86.50,86.87,85.37,85.75,523000,6.90,aa
2302,16-Sep-94,85.37,86.75,84.50,86.50,944800,6.96,aa
2303,15-Sep-94,84.50,85.37,84.50,85.37,478300,6.87,aa
2304,14-Sep-94,84.00,84.50,83.62,84.37,398900,6.79,aa
2305,13-Sep-94,82.87,84.25,82.87,84.00,454500,6.76,aa
2306,12-Sep-94,82.87,83.50,82.62,82.62,333100,6.65,aa
2307,9-Sep-94,83.12,83.12,82.62,82.87,302700,6.67,aa
2308,8-Sep-94,82.62,83.62,82.62,83.25,256900,6.70,aa
2309,7-Sep-94,83.12,83.12,82.50,82.50,141900,6.64,aa
2310,6-Sep-94,82.62,83.37,82.50,83.25,310800,6.70,aa
2311,2-Sep-94,83.00,83.62,82.62,82.62,232800,6.65,aa
2312,1-Sep-94,83.62,83.62,83.00,83.00,205200,6.68,aa
2313,31-Aug-94,83.37,84.25,82.75,84.00,589800,6.76,aa
2314,30-Aug-94,81.87,83.37,81.62,83.37,377700,6.71,aa
2315,29-Aug-94,81.12,82.25,80.25,81.87,501400,6.59,aa
2316,26-Aug-94,79.87,81.62,79.87,81.12,465300,6.53,aa
2317,25-Aug-94,79.50,79.87,79.25,79.75,411700,6.42,aa
2318,24-Aug-94,77.50,79.50,77.50,79.50,501700,6.40,aa
2319,23-Aug-94,77.37,78.12,77.37,77.37,327300,6.23,aa
2320,22-Aug-94,76.87,77.50,76.75,77.25,257300,6.22,aa
2321,19-Aug-94,77.12,77.50,76.87,76.87,522200,6.19,aa
2322,18-Aug-94,77.25,77.37,76.87,77.12,224100,6.21,aa
2323,17-Aug-94,77.37,77.37,76.87,77.25,368000,6.22,aa
2324,16-Aug-94,77.00,77.62,76.00,77.37,580200,6.23,aa
2325,15-Aug-94,78.00,78.37,76.87,77.00,204500,6.20,aa
2326,12-Aug-94,78.12,78.50,77.62,78.00,171200,6.28,aa
2327,11-Aug-94,78.50,78.50,77.62,78.12,323100,6.29,aa
2328,10-Aug-94,78.87,79.75,78.50,78.75,235300,6.34,aa
2329,9-Aug-94,78.62,79.00,78.37,78.87,150600,6.35,aa
2330,8-Aug-94,78.62,79.37,78.25,78.62,563900,6.33,aa
2331,5-Aug-94,79.25,79.25,78.37,78.62,192200,6.33,aa
2332,4-Aug-94,79.87,79.87,79.25,79.25,310900,6.38,aa
2333,3-Aug-94,79.75,80.00,79.37,79.87,294500,6.43,aa
2334,2-Aug-94,79.12,79.75,79.12,79.75,441400,6.42,aa
2335,1-Aug-94,78.25,79.12,77.87,79.00,462500,6.36,aa
2336,29-Jul-94,77.12,78.50,77.12,78.25,311900,6.04,aa
2337,28-Jul-94,77.87,78.25,76.62,76.87,455000,5.93,aa
2338,27-Jul-94,80.25,80.25,77.75,77.87,655500,6.01,aa
2339,26-Jul-94,79.00,80.62,78.50,80.62,428800,6.22,aa
2340,25-Jul-94,79.37,79.50,78.75,79.00,348100,6.10,aa
2341,22-Jul-94,80.75,80.75,79.37,79.37,451900,6.13,aa
2342,21-Jul-94,80.62,80.87,79.37,80.87,375200,6.24,aa
2343,20-Jul-94,81.37,81.37,80.00,80.62,847000,6.22,aa
2344,19-Jul-94,82.37,82.37,81.87,82.00,542700,6.33,aa
2345,18-Jul-94,80.50,82.62,80.50,82.50,984100,6.37,aa
2346,15-Jul-94,79.37,80.37,79.00,80.37,612500,6.20,aa
2347,14-Jul-94,79.25,80.00,79.25,79.37,420800,6.13,aa
2348,13-Jul-94,79.25,80.00,78.75,79.12,607500,6.11,aa
2349,12-Jul-94,78.37,79.25,78.12,79.25,666900,6.12,aa
2350,11-Jul-94,78.87,79.37,78.00,78.37,652000,6.05,aa
2351,8-Jul-94,75.25,79.00,74.87,78.87,735200,6.09,aa
2352,7-Jul-94,77.00,77.00,75.25,75.25,250500,5.81,aa
2353,6-Jul-94,75.87,77.37,75.50,77.00,395000,5.94,aa
2354,5-Jul-94,75.50,76.50,75.25,75.87,253300,5.86,aa
2355,1-Jul-94,74.12,75.50,74.12,75.50,272800,5.83,aa
2356,30-Jun-94,72.75,73.37,72.37,73.12,169200,5.64,aa
2357,29-Jun-94,72.37,73.37,72.37,72.75,100800,5.62,aa
2358,28-Jun-94,73.00,73.00,71.75,72.12,171100,5.57,aa
2359,27-Jun-94,72.50,73.37,71.87,73.37,203100,5.66,aa
2360,24-Jun-94,74.75,74.75,71.87,72.50,275000,5.60,aa
2361,23-Jun-94,74.50,75.37,74.50,74.75,320000,5.77,aa
2362,22-Jun-94,74.37,74.62,73.75,74.50,99400,5.75,aa
2363,21-Jun-94,73.50,74.37,72.62,74.37,278600,5.74,aa
2364,20-Jun-94,74.50,74.50,73.25,73.50,223100,5.67,aa
2365,17-Jun-94,74.87,75.12,74.50,74.62,276900,5.76,aa
2366,16-Jun-94,74.50,75.62,74.50,74.87,224800,5.78,aa
2367,15-Jun-94,75.87,75.87,74.50,74.50,503000,5.75,aa
2368,14-Jun-94,75.25,76.75,75.12,75.87,671400,5.86,aa
2369,13-Jun-94,73.25,75.50,73.25,75.25,471700,5.81,aa
2370,10-Jun-94,71.25,73.75,71.25,73.00,368600,5.63,aa
2371,9-Jun-94,70.75,71.37,70.75,71.25,165000,5.50,aa
2372,8-Jun-94,69.87,70.75,69.87,70.62,187200,5.45,aa
2373,7-Jun-94,71.00,71.62,69.62,69.87,137700,5.39,aa
2374,6-Jun-94,70.62,71.25,70.37,71.00,166100,5.48,aa
2375,3-Jun-94,70.37,71.00,70.37,70.62,154400,5.45,aa
2376,2-Jun-94,70.37,70.87,70.25,70.37,172000,5.43,aa
2377,1-Jun-94,70.62,70.62,69.50,70.37,175200,5.43,aa
2378,31-May-94,70.25,70.87,70.25,70.62,113600,5.45,aa
2379,27-May-94,70.00,70.75,70.00,70.25,94200,5.42,aa
2380,26-May-94,70.50,70.87,69.87,70.00,196600,5.40,aa
2381,25-May-94,69.62,70.50,68.62,70.50,226700,5.44,aa
2382,24-May-94,70.62,71.12,69.37,69.62,200600,5.37,aa
2383,23-May-94,71.37,71.37,70.37,70.62,230500,5.45,aa
2384,20-May-94,71.25,72.00,71.00,71.37,193400,5.51,aa
2385,19-May-94,71.62,72.12,71.12,71.25,237500,5.50,aa
2386,18-May-94,70.50,72.00,70.50,71.62,435800,5.53,aa
2387,17-May-94,68.50,70.62,68.50,70.50,266600,5.44,aa
2388,16-May-94,68.62,69.50,67.75,68.37,299100,5.28,aa
2389,13-May-94,67.50,68.87,67.50,68.62,198900,5.30,aa
2390,12-May-94,67.62,67.87,67.37,67.37,147800,5.20,aa
2391,11-May-94,67.75,68.00,67.25,67.62,223100,5.22,aa
2392,10-May-94,68.00,68.50,67.25,67.75,294800,5.23,aa
2393,9-May-94,68.37,68.50,67.75,68.00,280500,5.25,aa
2394,6-May-94,68.87,69.25,68.12,68.37,225900,5.28,aa
2395,5-May-94,69.12,69.25,68.75,68.87,102800,5.32,aa
2396,4-May-94,69.50,69.50,68.75,69.12,243000,5.34,aa
2397,3-May-94,70.50,70.50,69.12,69.50,315000,5.36,aa
2398,2-May-94,68.00,71.25,67.25,70.50,305900,5.44,aa
2399,29-Apr-94,67.87,68.25,67.50,68.00,93300,5.00,aa
2400,28-Apr-94,68.75,68.75,66.87,67.87,257300,4.99,aa
2401,26-Apr-94,68.62,69.25,68.25,68.75,118000,5.06,aa
2402,25-Apr-94,67.75,68.62,66.87,68.62,434800,5.05,aa
2403,22-Apr-94,66.75,67.87,66.50,67.75,318900,4.98,aa
2404,21-Apr-94,66.50,67.25,66.50,66.75,555500,4.91,aa
2405,20-Apr-94,65.00,66.37,64.87,66.25,700300,4.87,aa
2406,19-Apr-94,66.25,66.25,64.25,65.00,887800,4.78,aa
2407,18-Apr-94,67.25,67.25,66.25,66.37,441600,4.88,aa
2408,15-Apr-94,69.00,69.00,67.75,67.75,370300,4.98,aa
2409,14-Apr-94,69.50,70.00,69.00,69.44,267300,5.11,aa
2410,13-Apr-94,71.50,71.50,69.50,69.50,304400,5.11,aa
2411,12-Apr-94,71.62,72.25,71.37,71.62,594800,5.27,aa
2412,11-Apr-94,71.50,72.75,71.50,71.62,400200,5.27,aa
2413,8-Apr-94,72.37,72.37,70.00,71.37,541400,5.25,aa
2414,7-Apr-94,72.37,72.50,71.50,72.37,290000,5.32,aa
2415,6-Apr-94,72.00,72.62,71.87,72.37,481900,5.32,aa
2416,5-Apr-94,72.12,72.75,71.75,72.00,355200,5.30,aa
2417,4-Apr-94,71.62,72.75,69.75,72.12,785300,5.30,aa
2418,31-Mar-94,71.75,72.50,70.75,71.62,585000,5.27,aa
2419,30-Mar-94,73.62,73.62,71.75,71.75,714100,5.28,aa
2420,29-Mar-94,75.75,75.87,74.62,74.62,184700,5.49,aa
2421,28-Mar-94,76.25,76.37,75.37,75.75,166100,5.57,aa
2422,25-Mar-94,78.25,78.75,76.25,76.25,258600,5.61,aa
2423,24-Mar-94,78.75,79.00,77.50,78.25,165300,5.76,aa
2424,23-Mar-94,78.37,79.50,77.00,78.75,333400,5.79,aa
2425,22-Mar-94,77.25,78.50,77.25,78.37,363400,5.76,aa
2426,21-Mar-94,77.12,77.25,76.37,77.12,199100,5.67,aa
2427,18-Mar-94,75.62,77.37,75.62,77.12,553600,5.67,aa
2428,17-Mar-94,74.00,75.62,74.00,75.50,294800,5.55,aa
2429,16-Mar-94,73.75,74.62,73.75,73.75,233600,5.42,aa
2430,15-Mar-94,73.50,74.00,73.37,73.62,336300,5.42,aa
2431,14-Mar-94,74.00,74.87,73.50,73.50,278400,5.41,aa
2432,11-Mar-94,73.12,74.00,73.00,74.00,243900,5.44,aa
2433,10-Mar-94,73.75,73.75,72.75,73.12,582800,5.38,aa
2434,9-Mar-94,74.75,75.37,74.50,74.87,414700,5.51,aa
2435,8-Mar-94,75.50,75.50,74.00,74.75,370500,5.50,aa
2436,7-Mar-94,75.25,76.25,75.25,75.50,243400,5.55,aa
2437,4-Mar-94,75.00,76.00,75.00,75.12,280500,5.53,aa
2438,3-Mar-94,76.37,76.37,74.75,74.87,413600,5.51,aa
2439,2-Mar-94,74.50,76.50,73.50,76.50,603400,5.63,aa
2440,1-Mar-94,75.25,75.37,73.25,74.50,1083900,5.48,aa
2441,28-Feb-94,76.25,76.62,75.25,75.25,514400,5.54,aa
2442,25-Feb-94,76.25,77.00,76.25,76.25,463000,5.61,aa
2443,24-Feb-94,76.00,76.62,75.75,76.25,366600,5.61,aa
2444,23-Feb-94,77.00,77.12,75.75,76.00,425800,5.59,aa
2445,22-Feb-94,78.00,78.37,77.00,77.00,271400,5.66,aa
2446,18-Feb-94,78.75,78.87,77.87,78.00,449400,5.74,aa
2447,17-Feb-94,79.62,80.50,78.75,78.75,402500,5.79,aa
2448,16-Feb-94,78.12,79.62,78.00,79.62,290800,5.86,aa
2449,15-Feb-94,78.37,78.50,77.75,78.12,400300,5.75,aa
2450,14-Feb-94,78.12,79.62,78.00,78.37,505000,5.76,aa
2451,11-Feb-94,78.62,78.62,77.75,78.12,335300,5.75,aa
2452,10-Feb-94,80.50,82.00,79.00,79.25,873400,5.83,aa
2453,9-Feb-94,79.37,81.12,79.00,80.50,733600,5.92,aa
2454,8-Feb-94,78.75,79.62,78.75,79.37,795200,5.84,aa
2455,7-Feb-94,76.12,78.50,75.50,78.12,850900,5.75,aa
2456,4-Feb-94,78.25,78.37,76.12,76.12,795300,5.60,aa
2457,3-Feb-94,79.25,79.37,77.87,78.25,741100,5.76,aa
2458,2-Feb-94,79.37,79.87,79.12,79.25,464100,5.83,aa
2459,1-Feb-94,79.25,80.12,79.25,79.37,1273700,5.84,aa
2460,31-Jan-94,78.62,79.87,78.62,79.12,1453800,5.82,aa
2461,28-Jan-94,76.50,77.25,76.50,76.75,326100,5.41,aa
2462,27-Jan-94,76.50,77.25,76.50,76.50,692200,5.39,aa
2463,26-Jan-94,75.87,76.62,75.87,76.50,528100,5.39,aa
2464,25-Jan-94,75.62,76.62,75.12,75.75,310200,5.34,aa
2465,24-Jan-94,74.62,76.25,74.62,75.62,649800,5.33,aa
2466,21-Jan-94,74.37,75.62,73.62,73.87,1919500,5.21,aa
2467,20-Jan-94,74.75,74.75,74.12,74.37,354700,5.24,aa
2468,19-Jan-94,73.87,74.87,73.75,74.87,424700,5.28,aa
2469,18-Jan-94,74.25,74.50,73.25,73.87,425000,5.21,aa
2470,17-Jan-94,73.00,74.37,72.75,74.25,343900,5.23,aa
2471,14-Jan-94,73.25,74.00,72.87,73.00,154100,5.15,aa
2472,13-Jan-94,72.87,73.75,71.37,73.25,568100,5.16,aa
2473,12-Jan-94,71.62,72.87,70.62,72.87,341900,5.14,aa
2474,11-Jan-94,74.12,74.75,71.37,71.62,562300,5.05,aa
2475,10-Jan-94,72.25,74.25,72.12,74.12,444200,5.22,aa
2476,7-Jan-94,72.00,72.62,72.00,72.25,288600,5.09,aa
2477,6-Jan-94,72.25,73.00,71.62,71.87,380300,5.07,aa
2478,5-Jan-94,70.50,72.25,69.87,72.25,672500,5.09,aa
2479,4-Jan-94,70.62,70.62,70.12,70.50,264500,4.97,aa
2480,3-Jan-94,69.37,71.00,68.87,70.62,270300,4.98,aa
2481,31-Dec-93,69.37,70.50,69.12,69.37,160800,4.89,aa
2482,30-Dec-93,69.37,69.75,68.75,69.37,132500,4.89,aa
2483,29-Dec-93,69.75,70.25,69.12,69.37,182000,4.89,aa
2484,28-Dec-93,68.62,69.87,68.50,69.75,194800,4.92,aa
2485,27-Dec-93,68.25,69.00,68.00,68.62,176600,4.84,aa
2486,23-Dec-93,68.50,68.75,68.00,68.25,155300,4.81,aa
2487,22-Dec-93,68.37,69.12,67.12,68.50,380600,4.83,aa
2488,21-Dec-93,69.62,69.75,68.12,68.37,415200,4.82,aa
2489,20-Dec-93,69.87,70.75,69.25,69.62,579400,4.91,aa
2490,17-Dec-93,70.25,70.37,69.87,69.87,439500,4.93,aa
2491,16-Dec-93,70.62,71.12,69.75,70.25,382700,4.95,aa
2492,15-Dec-93,72.37,72.87,70.25,70.62,464500,4.98,aa
2493,14-Dec-93,73.62,74.25,72.37,72.37,244100,5.10,aa
2494,13-Dec-93,72.50,73.75,72.50,73.62,441100,5.19,aa
2495,10-Dec-93,71.50,72.62,71.50,72.37,155800,5.10,aa
2496,9-Dec-93,72.50,73.87,71.37,71.50,382000,5.04,aa
2497,8-Dec-93,69.25,72.62,69.25,72.50,482800,5.11,aa
2498,7-Dec-93,69.00,69.62,69.00,69.25,193300,4.88,aa
2499,6-Dec-93,69.50,70.12,68.62,68.75,193400,4.85,aa
2500,3-Dec-93,70.37,70.37,69.12,69.50,151700,4.90,aa
2501,2-Dec-93,70.25,70.75,69.50,70.37,300600,4.96,aa
2502,1-Dec-93,69.50,71.00,69.50,70.25,301200,4.95,aa
2503,30-Nov-93,69.87,69.87,69.12,69.25,164800,4.88,aa
2504,29-Nov-93,71.12,71.25,69.87,69.87,273100,4.93,aa
2505,26-Nov-93,71.12,71.25,71.00,71.12,95300,5.01,aa
2506,24-Nov-93,71.75,71.75,70.62,71.12,192300,5.01,aa
2507,23-Nov-93,71.75,73.62,71.75,72.12,239200,5.08,aa
2508,22-Nov-93,70.25,72.75,69.75,71.75,522800,5.06,aa
2509,19-Nov-93,68.50,70.37,68.12,70.25,399700,4.95,aa
2510,18-Nov-93,68.75,68.87,67.87,68.50,113400,4.83,aa
2511,17-Nov-93,69.25,69.87,68.00,68.75,313300,4.85,aa
2512,16-Nov-93,69.25,69.37,68.50,69.25,180800,4.88,aa
2513,15-Nov-93,69.62,70.12,68.75,69.25,219700,4.88,aa
2514,12-Nov-93,69.25,70.12,69.25,69.62,238700,4.91,aa
2515,11-Nov-93,69.75,70.25,69.00,69.25,325900,4.88,aa
2516,10-Nov-93,68.37,69.87,68.37,69.75,298700,4.92,aa
2517,9-Nov-93,68.12,68.37,67.87,68.37,194800,4.82,aa
2518,8-Nov-93,68.00,68.50,67.50,68.12,127300,4.80,aa
2519,5-Nov-93,67.50,68.37,67.00,68.00,231200,4.79,aa
2520,4-Nov-93,67.37,67.87,67.37,67.50,274800,4.76,aa
2521,3-Nov-93,68.00,68.00,66.50,66.87,351700,4.71,aa
2522,2-Nov-93,67.75,68.87,66.37,68.00,470800,4.79,aa
2523,1-Nov-93,68.00,68.00,67.00,67.75,437800,4.78,aa
2524,29-Oct-93,67.75,68.50,67.75,68.00,565300,4.57,aa
2525,28-Oct-93,68.50,69.37,67.62,67.62,458300,4.54,aa
2526,27-Oct-93,69.37,69.37,68.25,68.50,308400,4.60,aa
2527,26-Oct-93,70.50,70.50,69.00,69.62,278100,4.68,aa
2528,25-Oct-93,69.25,70.75,69.25,70.75,465300,4.75,aa
2529,22-Oct-93,68.00,69.50,68.00,69.00,363400,4.63,aa
2530,21-Oct-93,68.00,68.12,67.50,67.75,128900,4.55,aa
2531,20-Oct-93,68.62,68.62,67.87,68.00,159700,4.57,aa
2532,19-Oct-93,68.00,69.00,67.00,68.75,343400,4.62,aa
2533,18-Oct-93,66.75,68.25,66.00,68.00,337800,4.57,aa
2534,15-Oct-93,66.62,67.25,66.62,66.75,255600,4.48,aa
2535,14-Oct-93,67.37,67.62,66.50,66.62,452200,4.48,aa
2536,13-Oct-93,67.37,67.37,67.12,67.37,87500,4.53,aa
2537,12-Oct-93,66.87,67.62,66.87,67.50,202500,4.53,aa
2538,11-Oct-93,67.00,67.00,65.75,66.87,264100,4.49,aa
2539,8-Oct-93,68.50,68.87,67.50,67.75,260500,4.55,aa
2540,7-Oct-93,68.00,69.12,67.87,68.50,166200,4.60,aa
2541,6-Oct-93,67.62,68.37,67.62,68.00,240200,4.57,aa
2542,5-Oct-93,68.87,69.62,67.62,67.62,256600,4.54,aa
2543,4-Oct-93,68.75,68.87,68.12,68.87,255000,4.63,aa
2544,1-Oct-93,67.12,69.50,66.87,68.75,272000,4.62,aa
2545,30-Sep-93,66.87,67.25,66.00,67.12,339500,4.51,aa
2546,29-Sep-93,67.50,67.50,66.62,66.87,318600,4.49,aa
2547,28-Sep-93,68.87,68.87,67.62,67.87,183900,4.56,aa
2548,27-Sep-93,68.25,69.37,68.25,68.87,171600,4.63,aa
2549,24-Sep-93,67.37,68.25,67.00,68.00,174200,4.57,aa
2550,23-Sep-93,68.12,68.25,67.25,67.37,175500,4.53,aa
2551,22-Sep-93,66.87,68.62,66.75,68.12,451700,4.58,aa
2552,21-Sep-93,68.62,68.62,66.00,66.87,1200800,4.49,aa
2553,20-Sep-93,71.50,71.50,68.50,68.75,352200,4.62,aa
2554,17-Sep-93,72.62,72.87,71.50,71.50,424500,4.80,aa
2555,16-Sep-93,71.50,72.62,71.00,72.62,220500,4.88,aa
2556,15-Sep-93,71.25,71.75,70.25,71.50,241200,4.80,aa
2557,14-Sep-93,71.37,71.62,70.75,71.25,256600,4.79,aa
2558,13-Sep-93,71.62,71.75,71.12,71.37,140500,4.79,aa
2559,10-Sep-93,71.75,71.75,70.87,71.62,321100,4.81,aa
2560,9-Sep-93,71.62,72.12,71.37,72.12,175500,4.84,aa
2561,8-Sep-93,72.50,72.50,70.25,71.62,553000,4.81,aa
2562,7-Sep-93,74.25,74.25,72.87,73.00,232000,4.90,aa
2563,3-Sep-93,73.00,74.62,73.00,74.37,214700,5.00,aa
2564,2-Sep-93,75.12,75.12,72.87,73.00,288300,4.90,aa
2565,1-Sep-93,75.12,75.25,74.62,75.12,210600,5.05,aa
2566,31-Aug-93,75.75,75.75,75.00,75.12,168400,5.05,aa
2567,30-Aug-93,75.75,76.25,75.75,75.87,170600,5.10,aa
2568,27-Aug-93,76.00,76.00,74.25,75.75,312700,5.09,aa
2569,26-Aug-93,76.50,78.00,76.25,76.87,505300,5.16,aa
2570,25-Aug-93,75.75,76.50,75.50,76.50,302200,5.14,aa
2571,24-Aug-93,74.62,75.87,74.37,75.75,274100,5.09,aa
2572,23-Aug-93,74.37,74.75,73.75,74.62,350500,5.01,aa
2573,20-Aug-93,74.37,74.50,74.12,74.37,280800,5.00,aa
2574,19-Aug-93,74.50,74.62,74.12,74.37,170800,5.00,aa
2575,18-Aug-93,74.25,75.00,74.25,74.50,688300,5.00,aa
2576,17-Aug-93,73.87,74.37,73.62,74.25,586600,4.99,aa
2577,16-Aug-93,71.87,74.50,71.87,73.87,690600,4.96,aa
2578,13-Aug-93,72.12,72.37,71.50,71.62,143900,4.81,aa
2579,12-Aug-93,72.50,72.87,71.87,72.12,222700,4.84,aa
2580,11-Aug-93,72.62,73.12,72.37,72.50,216600,4.87,aa
2581,10-Aug-93,71.25,72.75,71.25,72.62,233600,4.88,aa
2582,9-Aug-93,71.62,72.50,71.12,71.12,188100,4.78,aa
2583,6-Aug-93,72.50,72.50,71.50,71.62,141700,4.81,aa
2584,5-Aug-93,72.87,72.87,72.00,72.50,257000,4.87,aa
2585,4-Aug-93,73.50,73.87,73.12,73.25,169800,4.92,aa
2586,3-Aug-93,72.00,73.87,72.00,73.50,344200,4.94,aa
2587,2-Aug-93,71.25,72.12,71.00,71.75,216700,4.82,aa
2588,30-Jul-93,71.62,71.62,71.12,71.25,140600,4.57,aa
2589,29-Jul-93,73.62,73.75,71.62,71.75,310000,4.60,aa
2590,28-Jul-93,72.50,74.00,72.50,73.62,193600,4.72,aa
2591,27-Jul-93,71.25,73.00,71.25,72.50,359700,4.65,aa
2592,26-Jul-93,70.50,71.25,70.50,71.00,119500,4.56,aa
2593,23-Jul-93,69.75,70.50,69.75,70.50,410300,4.52,aa
2594,22-Jul-93,70.00,70.12,69.50,69.50,194400,4.46,aa
2595,21-Jul-93,70.25,70.25,69.62,70.00,171100,4.49,aa
2596,20-Jul-93,70.37,70.62,70.25,70.50,202700,4.52,aa
2597,19-Jul-93,70.12,70.50,70.00,70.37,145200,4.51,aa
2598,16-Jul-93,71.50,71.50,70.00,70.12,382200,4.50,aa
2599,15-Jul-93,71.37,71.62,70.87,71.62,213300,4.59,aa
2600,14-Jul-93,70.62,71.37,70.50,71.37,342500,4.58,aa
2601,13-Jul-93,70.50,70.75,70.12,70.62,193700,4.53,aa
2602,12-Jul-93,71.50,71.50,70.25,70.50,164700,4.52,aa
2603,9-Jul-93,70.25,71.62,70.00,71.50,211600,4.59,aa
2604,8-Jul-93,70.37,70.50,70.00,70.25,362200,4.51,aa
2605,7-Jul-93,70.25,70.50,70.00,70.37,244100,4.51,aa
2606,6-Jul-93,71.50,71.50,70.25,70.25,224100,4.51,aa
2607,2-Jul-93,71.87,71.87,71.12,71.50,472300,4.59,aa
2608,1-Jul-93,70.00,72.25,70.00,72.12,797700,4.63,aa
2609,30-Jun-93,69.50,70.25,69.50,70.00,769500,4.49,aa
2610,29-Jun-93,68.62,69.75,68.62,69.00,764200,4.43,aa
2611,28-Jun-93,68.37,68.37,68.00,68.25,133100,4.38,aa
2612,25-Jun-93,68.50,68.75,68.12,68.37,161600,4.39,aa
2613,24-Jun-93,67.75,68.75,67.75,68.50,246600,4.39,aa
2614,23-Jun-93,67.87,68.00,67.25,67.62,140500,4.34,aa
2615,22-Jun-93,67.62,68.12,67.62,67.87,178000,4.35,aa
2616,21-Jun-93,67.50,68.12,67.50,67.62,358800,4.34,aa
2617,18-Jun-93,66.75,68.00,66.50,67.50,622500,4.33,aa
2618,17-Jun-93,65.75,67.00,65.75,66.75,234800,4.28,aa
2619,16-Jun-93,65.50,65.87,65.25,65.75,137200,4.22,aa
2620,15-Jun-93,66.37,66.37,65.25,65.50,355200,4.20,aa
2621,14-Jun-93,66.37,66.62,65.62,66.62,352700,4.27,aa
2622,11-Jun-93,67.37,67.62,66.12,66.37,223900,4.26,aa
2623,10-Jun-93,67.75,67.87,67.25,67.37,89200,4.32,aa
2624,9-Jun-93,68.62,68.62,67.62,67.75,176100,4.35,aa
2625,8-Jun-93,69.37,69.37,68.62,68.62,165500,4.40,aa
2626,7-Jun-93,69.75,70.00,69.37,69.37,175500,4.45,aa
2627,4-Jun-93,69.37,70.12,69.00,69.75,243100,4.47,aa
2628,3-Jun-93,69.37,69.37,68.87,69.37,76100,4.45,aa
2629,2-Jun-93,68.50,69.37,68.37,69.37,153100,4.45,aa
2630,1-Jun-93,67.50,68.62,67.50,68.50,180800,4.39,aa
2631,28-May-93,69.00,69.00,67.37,67.50,105300,4.33,aa
2632,27-May-93,68.75,69.00,68.37,69.00,101400,4.43,aa
2633,26-May-93,69.12,69.12,68.50,68.75,194500,4.41,aa
2634,25-May-93,67.87,69.25,67.50,69.25,321400,4.44,aa
2635,24-May-93,67.62,67.87,66.87,67.87,178100,4.35,aa
2636,21-May-93,67.75,67.75,66.87,67.62,459700,4.34,aa
2637,20-May-93,68.75,69.37,67.62,68.00,331700,4.36,aa
2638,19-May-93,67.50,69.00,67.00,68.75,475300,4.41,aa
2639,18-May-93,66.62,67.87,66.25,67.50,521300,4.33,aa
2640,17-May-93,66.00,66.75,66.00,66.62,120600,4.27,aa
2641,14-May-93,66.00,66.50,65.50,65.75,153900,4.22,aa
2642,13-May-93,66.00,67.00,66.00,66.00,265500,4.23,aa
2643,12-May-93,64.37,66.37,64.37,66.00,201600,4.23,aa
2644,11-May-93,63.25,64.37,63.00,64.37,230900,4.13,aa
2645,10-May-93,63.63,63.88,63.13,63.25,480900,4.06,aa
2646,7-May-93,64.25,64.50,63.38,63.63,335600,4.08,aa
2647,6-May-93,64.25,64.87,64.25,64.25,203400,4.12,aa
2648,5-May-93,64.62,64.62,64.12,64.25,395900,4.12,aa
2649,4-May-93,65.25,65.37,64.62,64.62,380200,4.15,aa
2650,3-May-93,66.12,66.12,64.87,65.25,327500,4.19,aa
2651,30-Apr-93,66.00,66.50,65.62,66.12,146700,4.04,aa
2652,29-Apr-93,65.25,66.12,65.12,66.00,213400,4.03,aa
2653,28-Apr-93,65.75,65.75,64.87,65.25,142800,3.98,aa
2654,27-Apr-93,65.37,65.75,65.25,65.75,196900,4.01,aa
2655,26-Apr-93,64.00,65.62,64.00,65.37,230600,3.99,aa
2656,23-Apr-93,64.75,64.75,63.88,63.88,241700,3.90,aa
2657,22-Apr-93,65.75,65.75,64.87,65.00,259500,3.97,aa
2658,21-Apr-93,64.50,66.25,64.12,65.87,400500,4.02,aa
2659,20-Apr-93,63.63,64.50,63.63,64.50,452200,3.94,aa
2660,19-Apr-93,63.75,64.37,63.00,63.63,373400,3.88,aa
2661,16-Apr-93,63.13,63.88,62.75,63.75,452300,3.89,aa
2662,15-Apr-93,62.88,63.50,62.88,63.13,338400,3.85,aa
2663,14-Apr-93,62.38,63.13,62.13,62.63,391400,3.82,aa
2664,13-Apr-93,62.00,62.38,62.00,62.38,383100,3.81,aa
2665,12-Apr-93,60.38,61.88,60.38,61.88,445200,3.78,aa
2666,8-Apr-93,62.00,62.00,59.00,60.38,1560600,3.69,aa
2667,7-Apr-93,62.88,63.38,61.63,62.38,662200,3.81,aa
2668,6-Apr-93,63.88,64.37,62.63,62.88,602200,3.84,aa
2669,5-Apr-93,64.50,65.25,63.75,63.88,463300,3.90,aa
2670,2-Apr-93,64.87,64.87,64.25,64.50,687800,3.94,aa
2671,1-Apr-93,64.62,65.25,64.62,64.87,610900,3.96,aa
2672,31-Mar-93,65.75,66.25,64.50,64.50,695500,3.94,aa
2673,30-Mar-93,67.62,67.62,64.37,65.75,721900,4.01,aa
2674,29-Mar-93,68.00,68.37,67.62,67.87,196600,4.14,aa
2675,26-Mar-93,68.50,68.50,67.62,68.00,200900,4.15,aa
2676,25-Mar-93,68.87,68.87,68.50,68.62,242800,4.19,aa
2677,24-Mar-93,69.00,69.62,68.50,68.87,380900,4.20,aa
2678,23-Mar-93,70.12,70.25,69.00,69.00,520600,4.21,aa
2679,22-Mar-93,70.12,70.87,69.50,70.12,359200,4.28,aa
2680,19-Mar-93,70.87,70.87,70.00,70.12,223000,4.28,aa
2681,18-Mar-93,70.62,71.50,70.25,70.87,290000,4.33,aa
2682,17-Mar-93,70.62,70.75,70.00,70.62,505200,4.31,aa
2683,16-Mar-93,70.75,70.75,70.25,70.62,184700,4.31,aa
2684,15-Mar-93,69.50,70.75,69.50,70.75,341400,4.32,aa
2685,12-Mar-93,69.75,69.75,68.75,69.50,470800,4.24,aa
2686,11-Mar-93,71.25,71.25,70.12,70.87,311900,4.33,aa
2687,10-Mar-93,73.37,73.37,71.50,71.87,304700,4.39,aa
2688,9-Mar-93,72.00,73.37,72.00,73.37,415200,4.48,aa
2689,8-Mar-93,70.37,72.00,70.37,72.00,503300,4.40,aa
2690,5-Mar-93,69.12,70.87,69.12,69.87,661400,4.27,aa
2691,4-Mar-93,69.87,70.12,68.37,68.50,454100,4.18,aa
2692,3-Mar-93,70.12,70.87,69.00,69.87,367500,4.27,aa
2693,2-Mar-93,69.25,70.25,68.12,70.12,511700,4.28,aa
2694,1-Mar-93,70.12,70.87,69.00,69.25,342200,4.23,aa
2695,26-Feb-93,70.62,70.62,69.50,70.12,358600,4.28,aa
2696,25-Feb-93,71.62,71.62,70.12,70.62,504800,4.31,aa
2697,24-Feb-93,71.25,71.87,71.00,71.75,198900,4.38,aa
2698,23-Feb-93,71.00,71.62,70.75,71.25,217300,4.35,aa
2699,22-Feb-93,71.12,71.37,70.37,71.00,343900,4.33,aa
2700,19-Feb-93,71.75,71.75,70.50,71.12,844200,4.34,aa
2701,18-Feb-93,72.75,73.62,71.37,72.37,413300,4.42,aa
2702,17-Feb-93,71.75,73.25,71.25,72.75,559500,4.44,aa
2703,16-Feb-93,74.00,74.25,71.00,71.75,505300,4.38,aa
2704,12-Feb-93,75.12,75.62,74.00,74.00,92800,4.52,aa
2705,11-Feb-93,75.12,76.25,75.12,75.12,217200,4.59,aa
2706,10-Feb-93,75.25,75.37,74.12,75.00,194700,4.58,aa
2707,9-Feb-93,76.00,76.00,75.25,75.25,117000,4.59,aa
2708,8-Feb-93,77.37,77.37,76.50,76.50,201400,4.67,aa
2709,5-Feb-93,76.00,78.37,75.50,77.62,598300,4.74,aa
2710,4-Feb-93,74.00,76.00,74.00,76.00,603100,4.64,aa
2711,3-Feb-93,73.75,74.25,73.25,74.00,284700,4.52,aa
2712,2-Feb-93,73.12,73.75,72.62,73.75,204100,4.50,aa
2713,1-Feb-93,73.50,73.50,72.75,73.12,602200,4.46,aa
2714,29-Jan-93,74.25,74.62,73.87,74.37,465300,4.35,aa
2715,28-Jan-93,72.37,74.25,72.25,74.25,553300,4.34,aa
2716,27-Jan-93,71.25,72.75,71.25,72.37,243900,4.23,aa
2717,26-Jan-93,71.12,71.87,71.12,71.12,268300,4.16,aa
2718,25-Jan-93,70.50,71.75,70.50,71.12,369700,4.16,aa
2719,22-Jan-93,69.12,70.62,68.87,70.25,312000,4.10,aa
2720,21-Jan-93,68.75,69.12,68.37,69.12,274400,4.04,aa
2721,20-Jan-93,68.87,69.50,68.62,68.75,178000,4.02,aa
2722,19-Jan-93,69.62,69.62,68.75,68.87,266200,4.02,aa
2723,18-Jan-93,69.62,69.62,69.12,69.62,100500,4.07,aa
2724,15-Jan-93,68.75,69.75,68.75,69.62,281900,4.07,aa
2725,14-Jan-93,68.62,69.25,68.37,68.62,463100,4.01,aa
2726,13-Jan-93,68.62,68.62,66.50,68.62,1348600,4.01,aa
2727,12-Jan-93,70.87,71.12,69.25,69.75,368100,4.08,aa
2728,11-Jan-93,70.50,70.87,69.75,70.87,325000,4.14,aa
2729,8-Jan-93,71.37,71.37,70.37,70.50,484200,4.12,aa
2730,7-Jan-93,72.62,73.37,70.25,72.50,952500,4.24,aa
2731,6-Jan-93,73.00,73.00,72.50,72.62,280300,4.24,aa
2732,5-Jan-93,73.00,74.00,72.87,73.12,514500,4.27,aa
2733,4-Jan-93,71.62,73.37,71.62,73.00,479700,4.26,aa
2734,31-Dec-92,71.75,72.00,71.50,71.62,187700,4.18,aa
2735,30-Dec-92,70.87,71.75,70.87,71.75,138400,4.19,aa
2736,29-Dec-92,70.50,71.25,70.50,70.62,260300,4.13,aa
2737,28-Dec-92,71.00,71.00,70.37,70.50,145000,4.12,aa
2738,24-Dec-92,71.25,71.62,71.00,71.00,86900,4.15,aa
2739,23-Dec-92,71.50,71.75,70.87,71.25,181600,4.16,aa
2740,22-Dec-92,71.87,71.87,71.00,71.50,271700,4.18,aa
2741,21-Dec-92,72.12,72.62,71.87,71.87,305500,4.20,aa
2742,18-Dec-92,71.37,72.25,71.37,72.12,337500,4.21,aa
2743,17-Dec-92,71.00,71.50,70.87,71.25,313600,4.16,aa
2744,16-Dec-92,71.12,71.62,70.75,71.00,132800,4.15,aa
2745,15-Dec-92,71.00,71.37,70.62,71.12,164700,4.16,aa
2746,14-Dec-92,71.87,72.37,71.00,71.00,180200,4.15,aa
2747,11-Dec-92,72.12,72.25,71.00,71.87,182000,4.20,aa
2748,10-Dec-92,72.75,72.75,71.87,72.12,384500,4.21,aa
2749,9-Dec-92,70.75,72.87,70.25,72.87,600500,4.26,aa
2750,8-Dec-92,70.12,71.12,69.62,70.75,174800,4.13,aa
2751,7-Dec-92,70.12,70.12,69.50,70.12,180300,4.10,aa
2752,4-Dec-92,70.00,70.62,70.00,70.12,292200,4.10,aa
2753,3-Dec-92,70.50,70.62,69.75,70.00,343400,4.09,aa
2754,2-Dec-92,71.00,71.25,70.50,70.50,343400,4.12,aa
2755,1-Dec-92,70.12,71.75,69.87,71.00,493000,4.15,aa
2756,30-Nov-92,68.62,70.50,68.62,70.12,547700,4.10,aa
2757,27-Nov-92,68.50,69.00,68.50,68.62,392800,4.01,aa
2758,25-Nov-92,67.75,68.37,67.75,68.12,306400,3.98,aa
2759,24-Nov-92,66.50,67.75,66.50,67.50,240500,3.94,aa
2760,23-Nov-92,66.50,66.87,66.12,66.50,225200,3.89,aa
2761,20-Nov-92,65.50,66.50,65.50,66.50,396700,3.89,aa
2762,19-Nov-92,65.25,66.00,65.25,65.50,465200,3.83,aa
2763,18-Nov-92,64.75,65.50,64.75,65.25,300500,3.81,aa
2764,17-Nov-92,64.62,65.00,64.12,64.12,448600,3.75,aa
2765,16-Nov-92,66.00,66.00,64.50,64.62,633900,3.78,aa
2766,13-Nov-92,67.50,67.50,66.50,66.50,303300,3.89,aa
2767,12-Nov-92,67.50,67.87,67.25,67.87,343000,3.97,aa
2768,11-Nov-92,67.62,68.00,67.25,67.50,172300,3.94,aa
2769,10-Nov-92,68.37,68.87,67.62,67.62,161900,3.95,aa
2770,9-Nov-92,68.87,68.87,68.25,68.37,123000,3.99,aa
2771,6-Nov-92,68.87,69.12,68.50,68.87,226100,4.02,aa
2772,5-Nov-92,69.25,69.25,68.75,68.87,174100,4.02,aa
2773,4-Nov-92,69.62,69.75,69.37,69.37,72700,4.05,aa
2774,3-Nov-92,69.50,69.75,69.37,69.62,180800,4.07,aa
2775,2-Nov-92,69.75,69.75,68.87,69.50,352800,4.06,aa
2776,30-Oct-92,70.00,70.00,69.25,69.75,205000,3.89,aa
2777,29-Oct-92,69.87,70.25,69.87,70.00,320200,3.90,aa
2778,28-Oct-92,68.00,70.37,68.00,69.87,382800,3.89,aa
2779,27-Oct-92,69.12,69.37,68.00,68.00,302700,3.79,aa
2780,26-Oct-92,68.50,69.37,68.00,69.12,270900,3.85,aa
2781,23-Oct-92,68.62,68.75,68.12,68.50,261900,3.82,aa
2782,22-Oct-92,68.00,69.25,68.00,68.62,453300,3.83,aa
2783,21-Oct-92,67.87,68.50,67.87,67.87,280200,3.78,aa
2784,20-Oct-92,67.00,67.50,66.50,67.12,195200,3.74,aa
2785,19-Oct-92,66.00,67.00,65.75,67.00,264500,3.73,aa
2786,16-Oct-92,64.25,66.12,64.12,66.00,312000,3.68,aa
2787,15-Oct-92,64.87,64.87,64.00,64.25,261100,3.58,aa
2788,14-Oct-92,66.00,66.00,65.25,65.25,141100,3.64,aa
2789,13-Oct-92,65.00,66.37,65.00,66.00,313700,3.68,aa
2790,12-Oct-92,64.12,65.00,64.12,64.87,206100,3.62,aa
2791,9-Oct-92,64.25,64.87,63.38,64.12,320000,3.57,aa
2792,8-Oct-92,64.25,64.50,63.38,64.25,355000,3.58,aa
2793,7-Oct-92,64.62,64.62,64.00,64.25,219500,3.58,aa
2794,6-Oct-92,64.12,64.75,63.88,64.62,340800,3.60,aa
2795,5-Oct-92,64.37,64.37,62.75,64.12,495300,3.57,aa
2796,2-Oct-92,65.50,65.75,64.00,64.50,253100,3.60,aa
2797,1-Oct-92,66.25,66.62,65.37,65.50,144100,3.65,aa
2798,30-Sep-92,65.62,66.37,65.50,66.25,153300,3.69,aa
2799,29-Sep-92,66.75,66.87,65.62,65.62,128800,3.66,aa
2800,28-Sep-92,66.37,66.87,66.25,66.75,150200,3.72,aa
2801,25-Sep-92,67.50,67.50,65.50,66.37,195600,3.70,aa
2802,24-Sep-92,67.12,68.00,67.00,67.75,111900,3.78,aa
2803,23-Sep-92,67.62,67.62,66.75,67.12,214100,3.74,aa
2804,22-Sep-92,68.50,68.62,67.50,67.62,216200,3.77,aa
2805,21-Sep-92,68.50,68.62,68.00,68.50,74400,3.82,aa
2806,18-Sep-92,68.25,68.62,68.00,68.50,252200,3.82,aa
2807,17-Sep-92,68.87,69.37,68.00,68.25,223000,3.80,aa
2808,16-Sep-92,68.25,69.75,67.75,68.87,246900,3.84,aa
2809,15-Sep-92,69.75,69.75,68.25,68.25,210000,3.80,aa
2810,14-Sep-92,69.25,70.75,69.25,70.25,526300,3.92,aa
2811,11-Sep-92,69.25,69.25,68.25,68.25,170600,3.80,aa
2812,10-Sep-92,67.75,69.25,67.75,69.25,245300,3.86,aa
2813,9-Sep-92,65.50,66.75,65.25,66.75,204100,3.72,aa
2814,8-Sep-92,66.50,66.75,65.00,65.50,194400,3.65,aa
2815,4-Sep-92,67.00,67.00,66.37,66.50,149400,3.71,aa
2816,3-Sep-92,67.87,67.87,67.12,67.50,260800,3.76,aa
2817,2-Sep-92,65.25,68.00,65.25,67.87,615200,3.78,aa
2818,1-Sep-92,64.62,65.50,64.37,65.12,282200,3.63,aa
2819,31-Aug-92,66.25,66.75,64.62,64.62,164700,3.60,aa
2820,28-Aug-92,64.87,66.37,64.87,66.25,178400,3.69,aa
2821,27-Aug-92,64.50,65.62,63.25,64.50,563000,3.60,aa
2822,26-Aug-92,64.00,64.75,63.88,64.50,289100,3.60,aa
2823,25-Aug-92,63.63,64.75,63.50,64.00,316400,3.57,aa
2824,24-Aug-92,64.50,64.50,63.50,63.63,424200,3.55,aa
2825,21-Aug-92,67.87,68.62,64.75,64.75,817700,3.61,aa
2826,20-Aug-92,67.75,68.12,67.75,67.87,118000,3.78,aa
2827,19-Aug-92,67.75,68.25,67.62,67.75,224400,3.78,aa
2828,18-Aug-92,68.00,68.37,67.50,67.75,394400,3.78,aa
2829,17-Aug-92,68.37,69.00,67.50,68.00,489500,3.79,aa
2830,14-Aug-92,68.00,68.62,68.00,68.37,544700,3.81,aa
2831,13-Aug-92,68.37,68.75,67.75,67.87,381600,3.78,aa
2832,12-Aug-92,68.50,69.25,68.25,68.37,348300,3.81,aa
2833,11-Aug-92,69.37,69.37,68.50,68.50,304800,3.82,aa
2834,10-Aug-92,70.37,70.37,69.25,69.37,291200,3.87,aa
2835,7-Aug-92,70.37,71.00,70.12,70.37,371600,3.92,aa
2836,6-Aug-92,71.25,71.25,70.37,70.37,192200,3.92,aa
2837,5-Aug-92,71.87,72.12,70.87,71.25,220300,3.97,aa
2838,4-Aug-92,72.75,72.75,71.87,71.87,182300,4.01,aa
2839,3-Aug-92,73.37,73.37,72.62,72.87,162300,4.06,aa
2840,31-Jul-92,74.12,74.50,73.62,73.75,143400,3.93,aa
2841,30-Jul-92,75.25,75.25,73.75,74.12,242800,3.95,aa
2842,29-Jul-92,74.62,75.75,74.62,75.37,445300,4.02,aa
2843,28-Jul-92,72.37,73.75,72.37,73.62,432000,3.93,aa
2844,27-Jul-92,72.25,72.62,72.25,72.37,191900,3.86,aa
2845,24-Jul-92,71.12,72.50,71.12,72.25,225300,3.85,aa
2846,23-Jul-92,71.00,71.50,70.62,71.12,216400,3.79,aa
2847,22-Jul-92,71.25,71.37,70.75,71.00,230800,3.79,aa
2848,21-Jul-92,71.62,72.12,71.12,71.25,293600,3.80,aa
2849,20-Jul-92,72.50,72.50,71.50,71.62,345000,3.82,aa
2850,17-Jul-92,72.25,73.50,72.12,72.75,455900,3.88,aa
2851,16-Jul-92,72.00,73.25,71.87,72.25,464500,3.85,aa
2852,15-Jul-92,74.12,74.12,72.00,72.00,386700,3.84,aa
2853,14-Jul-92,73.50,74.25,73.00,74.12,156700,3.95,aa
2854,13-Jul-92,73.00,73.75,72.37,73.50,222000,3.92,aa
2855,10-Jul-92,73.87,74.00,72.87,73.00,252000,3.89,aa
2856,9-Jul-92,72.87,74.75,72.87,73.87,263100,3.94,aa
2857,8-Jul-92,71.62,72.62,71.50,72.50,383800,3.87,aa
2858,7-Jul-92,73.37,73.37,71.50,71.62,570800,3.82,aa
2859,6-Jul-92,75.12,75.25,72.00,73.50,451700,3.92,aa
2860,2-Jul-92,77.62,77.87,75.12,75.12,554800,4.01,aa
2861,1-Jul-92,75.87,77.62,75.25,77.62,424800,4.14,aa
2862,30-Jun-92,74.87,75.87,74.87,75.87,244100,4.05,aa
2863,29-Jun-92,73.87,75.37,73.87,74.87,270300,3.99,aa
2864,26-Jun-92,74.00,74.50,73.50,73.75,168300,3.93,aa
2865,25-Jun-92,73.87,74.62,73.87,74.00,383600,3.95,aa
2866,24-Jun-92,73.25,74.25,72.62,73.62,304100,3.93,aa
2867,23-Jun-92,73.75,74.00,73.12,73.25,147200,3.91,aa
2868,22-Jun-92,73.50,73.75,72.25,73.75,300000,3.93,aa
2869,19-Jun-92,74.12,74.50,73.50,73.50,307000,3.92,aa
2870,18-Jun-92,76.75,76.75,73.87,74.12,461100,3.95,aa
2871,17-Jun-92,76.37,77.50,76.12,77.00,471700,4.11,aa
2872,16-Jun-92,76.37,77.62,76.37,76.37,263000,4.07,aa
2873,15-Jun-92,76.50,76.50,76.00,76.37,181900,4.07,aa
2874,12-Jun-92,75.87,76.62,75.87,76.50,322800,4.08,aa
2875,11-Jun-92,76.62,76.62,75.25,75.75,483400,4.04,aa
2876,10-Jun-92,77.75,77.75,76.37,76.62,415500,4.09,aa
2877,9-Jun-92,79.00,79.00,77.50,77.75,300800,4.15,aa
2878,8-Jun-92,79.00,79.12,78.50,79.00,124800,4.21,aa
2879,5-Jun-92,79.62,79.62,78.62,79.00,210000,4.21,aa
2880,4-Jun-92,79.87,80.62,79.62,79.62,635300,4.25,aa
2881,3-Jun-92,78.87,79.87,78.37,79.87,261600,4.26,aa
2882,2-Jun-92,78.75,79.37,78.62,78.87,540900,4.21,aa
2883,1-Jun-92,77.62,78.87,77.00,78.75,581400,4.20,aa
2884,29-May-92,77.75,78.37,77.37,77.62,406600,4.14,aa
2885,28-May-92,76.87,77.75,76.62,77.75,184700,4.15,aa
2886,27-May-92,77.25,77.37,76.75,76.87,150800,4.10,aa
2887,26-May-92,76.87,77.62,76.75,77.25,194500,4.12,aa
2888,22-May-92,76.75,77.25,76.62,76.87,224800,4.10,aa
2889,21-May-92,76.87,76.87,76.25,76.75,250600,4.09,aa
2890,20-May-92,77.50,77.62,76.62,76.87,223600,4.10,aa
2891,19-May-92,77.25,77.87,76.00,77.50,504800,4.13,aa
2892,18-May-92,75.62,77.37,75.62,77.25,300300,4.12,aa
2893,15-May-92,77.00,77.12,75.37,75.62,461400,4.03,aa
2894,14-May-92,77.62,77.62,76.75,77.00,297800,4.11,aa
2895,13-May-92,77.37,78.62,77.25,77.87,363400,4.15,aa
2896,12-May-92,78.00,78.00,77.25,77.37,293100,4.13,aa
2897,11-May-92,76.12,78.25,76.12,78.12,357800,4.17,aa
2898,8-May-92,75.62,76.37,75.25,75.75,315300,4.04,aa
2899,7-May-92,74.62,75.75,74.62,75.62,289500,4.03,aa
2900,6-May-92,75.50,76.12,74.50,74.62,305300,3.98,aa
2901,5-May-92,75.75,76.12,75.50,75.50,208900,4.03,aa
2902,4-May-92,76.12,77.12,75.75,75.75,333400,4.04,aa
2903,1-May-92,77.12,77.12,76.12,76.12,288300,4.06,aa
2904,30-Apr-92,75.25,77.62,75.25,77.37,722000,4.13,aa
2905,29-Apr-92,74.87,75.12,74.12,74.62,248600,3.98,aa
2906,28-Apr-92,73.62,75.00,73.37,74.87,250500,3.99,aa
2907,27-Apr-92,75.62,75.62,73.62,73.62,252700,3.93,aa
2908,24-Apr-92,75.50,77.12,75.25,76.62,295200,3.92,aa
2909,23-Apr-92,75.00,75.62,74.00,75.50,418000,3.86,aa
2910,22-Apr-92,76.12,76.37,75.00,75.00,224100,3.83,aa
2911,21-Apr-92,77.37,77.37,75.50,76.12,343300,3.89,aa
2912,20-Apr-92,76.62,78.25,75.62,77.75,535600,3.97,aa
2913,16-Apr-92,74.62,76.75,74.37,76.62,1085000,3.92,aa
2914,15-Apr-92,72.00,74.87,72.00,74.62,726100,3.81,aa
2915,14-Apr-92,73.75,73.75,71.25,71.75,1164400,3.67,aa
2916,13-Apr-92,68.00,73.87,67.00,73.75,278000,3.77,aa
2917,10-Apr-92,68.00,68.75,68.00,68.00,383000,3.47,aa
2918,9-Apr-92,67.00,68.25,67.00,67.62,512800,3.46,aa
2919,8-Apr-92,68.00,68.00,66.00,67.00,483800,3.42,aa
2920,7-Apr-92,69.25,70.50,68.12,68.37,235200,3.49,aa
2921,6-Apr-92,68.12,69.62,68.12,69.25,331900,3.54,aa
2922,3-Apr-92,70.50,70.50,68.00,68.00,560200,3.47,aa
2923,2-Apr-92,70.37,71.75,69.75,70.50,350800,3.60,aa
2924,1-Apr-92,70.37,70.37,69.75,70.37,215800,3.60,aa
2925,31-Mar-92,70.62,71.75,70.37,70.50,175500,3.60,aa
2926,30-Mar-92,70.87,70.87,69.87,70.62,202800,3.61,aa
2927,27-Mar-92,72.25,72.25,70.75,70.87,281700,3.62,aa
2928,26-Mar-92,72.50,73.50,72.25,72.87,388400,3.72,aa
2929,25-Mar-92,71.12,73.62,70.50,72.50,453000,3.70,aa
2930,24-Mar-92,70.50,71.87,70.50,71.12,242200,3.63,aa
2931,23-Mar-92,70.37,71.25,70.00,70.50,147700,3.60,aa
2932,20-Mar-92,70.37,70.75,69.87,70.37,330000,3.60,aa
2933,19-Mar-92,70.25,70.87,69.75,70.37,183100,3.60,aa
2934,18-Mar-92,71.50,71.50,70.25,70.25,389800,3.59,aa
2935,17-Mar-92,71.25,72.12,71.00,71.50,280300,3.65,aa
2936,16-Mar-92,69.12,71.25,69.00,71.25,314700,3.64,aa
2937,13-Mar-92,67.25,69.12,67.25,69.12,543400,3.53,aa
2938,12-Mar-92,66.87,66.87,65.62,66.62,373600,3.40,aa
2939,11-Mar-92,67.37,67.37,67.00,67.00,256600,3.42,aa
2940,10-Mar-92,67.87,68.50,67.50,67.62,446400,3.46,aa
2941,9-Mar-92,69.50,69.62,67.87,67.87,533000,3.47,aa
2942,6-Mar-92,70.50,71.12,69.25,69.50,432300,3.55,aa
2943,5-Mar-92,72.00,72.00,70.00,70.50,264400,3.60,aa
2944,4-Mar-92,73.75,73.75,72.00,72.37,549200,3.70,aa
2945,3-Mar-92,71.37,73.87,71.37,73.75,564100,3.77,aa
2946,2-Mar-92,69.37,70.75,68.50,70.75,223600,3.62,aa
2947,28-Feb-92,69.37,69.62,69.00,69.37,175900,3.54,aa
2948,27-Feb-92,69.12,69.50,68.25,69.37,231100,3.54,aa
2949,26-Feb-92,68.25,69.37,68.25,69.12,432200,3.53,aa
2950,25-Feb-92,70.00,70.00,67.50,68.25,393900,3.49,aa
2951,24-Feb-92,69.75,71.00,69.75,70.12,308600,3.58,aa
2952,21-Feb-92,70.62,70.62,69.62,69.75,555200,3.56,aa
2953,20-Feb-92,71.50,71.50,70.50,71.00,490200,3.63,aa
2954,19-Feb-92,70.50,73.25,70.00,71.62,1130200,3.66,aa
2955,18-Feb-92,67.75,70.50,67.75,70.50,810600,3.60,aa
2956,14-Feb-92,65.62,68.00,65.37,67.75,516900,3.46,aa
2957,13-Feb-92,66.62,66.75,65.25,65.62,208300,3.35,aa
2958,12-Feb-92,65.87,66.75,65.75,66.62,324800,3.40,aa
2959,11-Feb-92,65.12,66.00,65.12,65.87,312500,3.37,aa
2960,10-Feb-92,64.25,65.50,64.25,65.12,344500,3.33,aa
2961,7-Feb-92,63.75,65.00,63.75,64.00,285500,3.27,aa
2962,6-Feb-92,64.00,64.37,63.50,63.50,133800,3.24,aa
2963,5-Feb-92,64.75,65.25,63.50,64.00,185600,3.27,aa
2964,4-Feb-92,64.50,65.25,63.75,64.75,230500,3.31,aa
2965,3-Feb-92,64.50,65.37,64.37,64.50,277800,3.30,aa
2966,31-Jan-92,66.37,66.50,64.37,64.50,292200,3.11,aa
2967,30-Jan-92,66.75,67.00,66.37,66.37,261900,3.20,aa
2968,29-Jan-92,67.37,68.37,66.25,66.75,408600,3.22,aa
2969,28-Jan-92,67.00,67.75,66.50,67.37,570000,3.25,aa
2970,27-Jan-92,66.62,67.25,66.62,67.00,214700,3.23,aa
2971,24-Jan-92,66.25,66.62,66.25,66.37,300500,3.20,aa
2972,23-Jan-92,67.25,67.87,66.12,66.25,409800,3.20,aa
2973,22-Jan-92,66.25,67.25,66.00,67.25,335600,3.25,aa
2974,21-Jan-92,68.25,68.25,66.00,66.25,591100,3.20,aa
2975,20-Jan-92,69.00,69.75,69.00,69.12,576300,3.34,aa
2976,17-Jan-92,68.00,70.25,67.25,69.00,911600,3.33,aa
2977,16-Jan-92,67.12,69.50,67.00,68.00,1085000,3.28,aa
2978,15-Jan-92,62.50,68.00,62.50,67.12,890900,3.24,aa
2979,14-Jan-92,61.75,62.63,61.00,62.50,491700,3.02,aa
2980,13-Jan-92,62.75,62.75,61.50,61.75,233000,2.98,aa
2981,10-Jan-92,63.00,63.00,62.50,62.75,177000,3.03,aa
2982,9-Jan-92,64.12,64.12,62.38,63.00,220200,3.04,aa
2983,8-Jan-92,64.12,65.62,63.50,64.25,472800,3.10,aa
2984,7-Jan-92,64.12,65.00,63.75,64.12,241200,3.10,aa
2985,6-Jan-92,64.37,64.37,63.50,64.12,240900,3.10,aa
2986,3-Jan-92,64.00,64.62,63.63,64.62,238000,3.12,aa
2987,2-Jan-92,64.00,64.00,63.38,64.00,139500,3.09,aa
2988,31-Dec-91,64.25,65.00,63.25,64.37,335000,3.11,aa
2989,30-Dec-91,65.12,65.12,64.25,64.25,231700,3.10,aa
2990,27-Dec-91,64.00,65.50,63.50,65.37,243900,3.16,aa
2991,26-Dec-91,64.25,64.25,63.00,64.00,138400,3.09,aa
2992,24-Dec-91,63.13,65.62,63.13,64.25,460200,3.10,aa
2993,23-Dec-91,59.38,62.50,58.50,62.00,377200,2.99,aa
2994,20-Dec-91,58.50,60.00,58.50,59.38,578800,2.87,aa
2995,19-Dec-91,56.50,58.38,56.50,58.00,303400,2.80,aa
2996,18-Dec-91,56.00,56.50,54.38,56.50,262800,2.73,aa
2997,17-Dec-91,57.50,57.50,56.00,56.00,159400,2.70,aa
2998,16-Dec-91,57.63,58.13,57.63,57.75,166700,2.79,aa
2999,13-Dec-91,57.38,58.00,57.25,57.38,203000,2.77,aa
3000,12-Dec-91,56.75,57.50,56.75,57.38,155900,2.77,aa
3001,11-Dec-91,55.88,56.88,55.88,56.75,329500,2.74,aa
3002,10-Dec-91,57.38,57.38,55.13,55.50,540300,2.68,aa
3003,9-Dec-91,58.63,58.63,57.25,57.38,263700,2.77,aa
3004,6-Dec-91,57.88,59.50,57.25,58.88,349500,2.84,aa
3005,5-Dec-91,58.50,58.50,57.50,57.88,129800,2.79,aa
3006,4-Dec-91,59.38,59.38,58.13,58.50,121600,2.82,aa
3007,3-Dec-91,58.00,59.38,58.00,59.38,248900,2.87,aa
3008,2-Dec-91,58.25,58.25,57.50,57.88,174500,2.79,aa
3009,29-Nov-91,56.75,58.63,56.75,58.50,113000,2.82,aa
3010,27-Nov-91,57.75,58.00,56.25,56.75,338900,2.74,aa
3011,26-Nov-91,57.63,58.25,57.25,57.75,395300,2.79,aa
3012,25-Nov-91,57.88,57.88,57.38,57.63,226600,2.78,aa
3013,22-Nov-91,59.00,59.00,57.75,58.13,279400,2.81,aa
3014,21-Nov-91,58.25,59.63,57.88,59.13,156900,2.85,aa
3015,20-Nov-91,57.88,58.88,57.88,58.25,474800,2.81,aa
3016,19-Nov-91,60.00,60.00,57.00,57.00,393600,2.75,aa
3017,18-Nov-91,59.63,61.38,59.50,60.00,293100,2.90,aa
3018,15-Nov-91,61.63,61.63,59.63,59.63,189200,2.88,aa
3019,14-Nov-91,61.88,61.88,61.25,61.88,160000,2.99,aa
3020,13-Nov-91,61.75,62.13,61.50,61.88,201900,2.99,aa
3021,12-Nov-91,62.63,63.00,61.63,61.75,305600,2.98,aa
3022,11-Nov-91,62.88,62.88,62.38,62.63,94200,3.02,aa
3023,8-Nov-91,63.38,63.88,62.75,62.88,132800,3.04,aa
3024,7-Nov-91,62.88,63.50,62.88,63.38,183600,3.06,aa
3025,6-Nov-91,63.13,63.38,62.38,62.63,281700,3.02,aa
3026,5-Nov-91,62.63,63.38,62.63,63.13,173700,3.05,aa
3027,4-Nov-91,63.00,63.00,62.50,62.63,144200,3.02,aa
3028,1-Nov-91,63.38,63.38,62.50,63.00,167000,3.04,aa
3029,31-Oct-91,63.50,63.75,63.25,63.38,173600,3.06,aa
3030,30-Oct-91,62.25,63.50,62.00,63.50,212200,3.07,aa
3031,29-Oct-91,61.75,62.25,61.63,62.25,170000,3.01,aa
3032,28-Oct-91,61.75,61.75,61.25,61.75,282700,2.98,aa
3033,25-Oct-91,62.38,62.75,61.38,61.88,227700,2.83,aa
3034,24-Oct-91,62.50,62.50,61.75,62.38,163600,2.86,aa
3035,23-Oct-91,63.88,64.75,63.00,63.00,390300,2.88,aa
3036,22-Oct-91,63.88,64.37,63.00,63.88,315000,2.92,aa
3037,21-Oct-91,64.00,64.00,63.63,63.88,132500,2.92,aa
3038,18-Oct-91,64.25,64.25,63.63,64.00,175500,2.93,aa
3039,17-Oct-91,63.88,64.50,63.25,64.25,269200,2.94,aa
3040,16-Oct-91,60.88,64.25,60.88,63.88,403800,2.92,aa
3041,15-Oct-91,60.63,60.88,60.63,60.88,241600,2.79,aa
3042,14-Oct-91,61.13,61.25,60.63,60.63,175000,2.78,aa
3043,11-Oct-91,61.38,62.25,61.00,61.13,323600,2.80,aa
3044,10-Oct-91,60.75,61.50,60.75,61.38,299100,2.81,aa
3045,9-Oct-91,59.75,60.88,59.63,60.75,332500,2.78,aa
3046,8-Oct-91,58.38,59.75,58.38,59.75,261200,2.74,aa
3047,7-Oct-91,58.50,59.00,58.25,58.25,302300,2.67,aa
3048,4-Oct-91,59.38,59.75,58.50,58.50,700600,2.68,aa
3049,3-Oct-91,60.63,60.63,57.50,59.38,1211400,2.72,aa
3050,2-Oct-91,62.63,62.63,60.63,60.75,318100,2.78,aa
3051,1-Oct-91,63.88,64.37,62.25,63.00,270500,2.88,aa
3052,30-Sep-91,63.75,64.37,63.50,63.88,262700,2.92,aa
3053,27-Sep-91,64.25,64.62,63.63,63.75,234500,2.92,aa
3054,26-Sep-91,63.50,64.50,63.50,64.25,194500,2.94,aa
3055,25-Sep-91,63.75,64.00,62.50,63.50,474700,2.91,aa
3056,24-Sep-91,64.87,65.25,63.50,63.75,448600,2.92,aa
3057,23-Sep-91,65.25,65.25,64.75,64.87,280200,2.97,aa
3058,20-Sep-91,66.62,66.62,66.00,66.00,311100,3.02,aa
3059,19-Sep-91,67.00,67.37,66.62,66.62,244700,3.05,aa
3060,18-Sep-91,67.00,67.00,66.50,67.00,253600,3.07,aa
3061,17-Sep-91,67.37,67.37,66.62,67.00,156100,3.07,aa
3062,16-Sep-91,66.12,67.62,66.00,67.37,241600,3.08,aa
3063,13-Sep-91,66.37,66.62,65.62,66.12,172000,3.03,aa
3064,12-Sep-91,66.87,67.50,66.12,66.37,108400,3.04,aa
3065,11-Sep-91,66.50,67.00,66.50,66.87,161700,3.06,aa
3066,10-Sep-91,66.75,66.87,65.87,66.25,140600,3.03,aa
3067,9-Sep-91,67.00,67.00,66.50,66.75,104400,3.06,aa
3068,6-Sep-91,67.87,68.12,67.00,67.50,123100,3.09,aa
3069,5-Sep-91,67.87,68.25,67.75,67.87,140500,3.11,aa
3070,4-Sep-91,68.50,68.50,67.62,67.87,163000,3.11,aa
3071,3-Sep-91,69.25,69.62,68.37,68.50,184400,3.14,aa
3072,30-Aug-91,69.12,69.62,68.87,69.25,106900,3.17,aa
3073,29-Aug-91,69.62,69.87,69.00,69.12,165300,3.16,aa
3074,28-Aug-91,69.37,69.75,69.12,69.62,141900,3.19,aa
3075,27-Aug-91,70.00,70.62,69.00,69.37,217800,3.18,aa
3076,26-Aug-91,69.50,70.25,69.50,70.00,147800,3.20,aa
3077,23-Aug-91,67.50,69.75,67.50,69.50,669100,3.18,aa
3078,22-Aug-91,65.75,66.50,65.75,66.37,291200,3.04,aa
3079,21-Aug-91,64.87,66.50,64.87,65.50,596700,3.00,aa
3080,20-Aug-91,66.12,66.62,64.62,64.62,268600,2.96,aa
3081,19-Aug-91,66.75,66.75,64.50,66.12,423800,3.03,aa
3082,16-Aug-91,67.37,67.50,66.00,67.50,346100,3.09,aa
3083,15-Aug-91,67.50,68.25,67.12,67.37,132800,3.08,aa
3084,14-Aug-91,68.62,68.75,67.50,67.50,132000,3.09,aa
3085,13-Aug-91,68.37,69.50,68.37,68.62,194800,3.14,aa
3086,12-Aug-91,68.37,68.37,67.12,68.37,240500,3.13,aa
3087,9-Aug-91,68.25,69.75,68.25,68.37,282500,3.13,aa
3088,8-Aug-91,69.50,69.62,67.62,67.62,166700,3.10,aa
3089,7-Aug-91,68.50,69.62,68.50,69.50,322200,3.18,aa
3090,6-Aug-91,67.75,68.50,67.12,68.25,320300,3.12,aa
3091,5-Aug-91,69.50,69.50,67.75,67.75,200000,3.10,aa
3092,2-Aug-91,69.87,70.37,69.37,69.50,152800,3.18,aa
3093,1-Aug-91,70.62,71.00,69.50,69.87,200200,3.20,aa
3094,31-Jul-91,70.37,70.87,70.25,70.62,228600,3.23,aa
3095,30-Jul-91,70.00,70.62,70.00,70.37,248000,3.22,aa
3096,29-Jul-91,70.87,70.87,69.62,69.87,154500,3.20,aa
3097,26-Jul-91,70.87,71.50,70.37,71.00,160300,3.10,aa
3098,25-Jul-91,70.62,70.87,70.00,70.87,183600,3.10,aa
3099,24-Jul-91,72.37,72.37,70.62,70.62,230800,3.09,aa
3100,23-Jul-91,71.75,73.00,71.75,72.37,284200,3.16,aa
3101,22-Jul-91,72.12,72.12,71.37,71.50,182500,3.13,aa
3102,19-Jul-91,71.62,72.25,71.62,72.25,251700,3.16,aa
3103,18-Jul-91,70.12,71.50,70.12,71.50,163300,3.13,aa
3104,17-Jul-91,71.37,71.50,70.00,70.00,143000,3.06,aa
3105,16-Jul-91,71.50,71.62,71.12,71.37,180800,3.12,aa
3106,15-Jul-91,70.75,71.75,70.75,71.50,285800,3.13,aa
3107,12-Jul-91,69.62,70.62,69.62,70.37,294700,3.08,aa
3108,11-Jul-91,68.00,69.37,68.00,69.37,221600,3.03,aa
3109,10-Jul-91,67.87,68.50,67.50,68.00,188300,2.97,aa
3110,9-Jul-91,68.25,68.75,67.87,67.87,194700,2.97,aa
3111,8-Jul-91,67.37,68.50,66.62,68.25,263700,2.98,aa
3112,5-Jul-91,67.62,67.62,67.37,67.37,61400,2.95,aa
3113,3-Jul-91,68.00,68.00,66.87,67.87,156900,2.97,aa
3114,2-Jul-91,67.00,69.12,67.00,68.62,675000,3.00,aa
3115,1-Jul-91,67.50,68.00,65.75,66.75,563800,2.92,aa
3116,28-Jun-91,67.62,67.62,67.12,67.50,177700,2.95,aa
3117,27-Jun-91,66.50,68.00,66.25,67.87,177200,2.97,aa
3118,26-Jun-91,66.62,66.75,66.37,66.50,194200,2.91,aa
3119,25-Jun-91,67.37,67.62,66.25,66.62,194400,2.91,aa
3120,24-Jun-91,68.62,68.62,67.37,67.37,180900,2.95,aa
3121,21-Jun-91,69.50,69.62,69.00,69.12,216400,3.02,aa
3122,20-Jun-91,69.50,69.75,69.12,69.50,344700,3.04,aa
3123,19-Jun-91,69.50,69.62,68.50,69.50,319200,3.04,aa
3124,18-Jun-91,68.87,69.75,68.87,69.50,291200,3.04,aa
3125,17-Jun-91,68.12,69.12,68.12,68.87,205800,3.01,aa
3126,14-Jun-91,67.25,68.62,67.25,67.50,241100,2.95,aa
3127,13-Jun-91,66.87,67.37,66.62,66.87,262500,2.92,aa
3128,12-Jun-91,67.12,68.12,65.62,66.87,502700,2.92,aa
3129,11-Jun-91,68.12,69.62,67.00,67.12,466300,2.93,aa
3130,10-Jun-91,68.62,68.62,67.62,68.12,118600,2.98,aa
3131,7-Jun-91,69.75,69.75,68.37,68.75,308900,3.01,aa
3132,6-Jun-91,71.50,71.62,69.75,69.87,304500,3.05,aa
3133,5-Jun-91,72.00,73.12,71.50,71.50,285600,3.13,aa
3134,4-Jun-91,71.62,72.12,70.25,72.00,469700,3.15,aa
3135,3-Jun-91,71.12,71.87,70.75,71.62,203700,3.13,aa
3136,31-May-91,71.25,71.25,70.12,71.12,275800,3.11,aa
3137,30-May-91,72.00,72.37,71.12,71.37,408400,3.12,aa
3138,29-May-91,70.75,72.12,70.50,72.00,493400,3.15,aa
3139,28-May-91,67.87,70.75,67.87,70.75,365800,3.09,aa
3140,24-May-91,66.87,68.37,66.75,67.75,261400,2.96,aa
3141,23-May-91,67.87,68.25,66.62,66.87,224100,2.92,aa
3142,22-May-91,67.62,68.25,67.37,67.87,190600,2.97,aa
3143,21-May-91,66.50,67.75,66.00,67.62,361900,2.96,aa
3144,20-May-91,66.00,66.50,66.00,66.50,182300,2.91,aa
3145,17-May-91,66.75,66.75,65.62,65.87,311700,2.88,aa
3146,16-May-91,66.50,67.37,66.50,67.00,134500,2.93,aa
3147,15-May-91,67.75,67.75,65.25,66.50,251400,2.91,aa
3148,14-May-91,69.12,69.12,67.50,67.87,230900,2.97,aa
3149,13-May-91,71.37,71.37,69.25,69.25,345000,3.03,aa
3150,10-May-91,70.87,71.87,70.87,71.37,408600,3.12,aa
3151,9-May-91,70.50,71.25,70.25,70.87,234100,3.10,aa
3152,8-May-91,70.75,70.87,69.87,70.50,245500,3.08,aa
3153,7-May-91,71.25,71.25,70.50,70.75,258000,3.09,aa
3154,6-May-91,70.50,71.50,70.12,71.50,334500,3.13,aa
3155,3-May-91,71.00,71.00,70.25,70.50,203600,3.08,aa
3156,2-May-91,70.25,71.75,70.25,71.00,546700,3.10,aa
3157,1-May-91,67.62,70.00,67.62,70.00,412500,3.06,aa
3158,30-Apr-91,67.25,69.00,67.25,67.50,304400,2.95,aa
3159,29-Apr-91,67.00,68.25,66.75,67.12,254700,2.93,aa
3160,26-Apr-91,68.00,68.00,66.62,67.00,329800,2.77,aa
3161,25-Apr-91,69.62,69.62,68.00,68.12,290900,2.82,aa
3162,24-Apr-91,68.12,70.25,67.75,70.00,324100,2.90,aa
3163,23-Apr-91,67.25,68.50,67.25,68.12,277300,2.82,aa
3164,22-Apr-91,67.25,67.25,66.75,67.00,259100,2.77,aa
3165,19-Apr-91,67.75,68.12,67.12,67.37,306400,2.79,aa
3166,18-Apr-91,68.00,68.87,67.37,67.75,256100,2.80,aa
3167,17-Apr-91,65.75,68.00,65.75,68.00,384200,2.81,aa
3168,16-Apr-91,65.37,66.00,64.50,65.37,207700,2.71,aa
3169,15-Apr-91,62.25,65.50,61.25,65.37,508600,2.71,aa
3170,12-Apr-91,63.00,63.63,61.88,62.25,411700,2.58,aa
3171,11-Apr-91,63.38,64.00,62.50,63.00,283300,2.61,aa
3172,10-Apr-91,64.12,64.12,63.13,63.38,369800,2.62,aa
3173,9-Apr-91,64.62,64.62,63.50,64.25,204400,2.66,aa
3174,8-Apr-91,64.87,64.87,64.37,64.75,143800,2.68,aa
3175,5-Apr-91,65.00,65.00,64.50,64.87,158800,2.69,aa
3176,4-Apr-91,65.50,65.75,65.00,65.12,220900,2.70,aa
3177,3-Apr-91,65.87,66.37,65.25,65.50,228900,2.71,aa
3178,2-Apr-91,64.50,66.00,64.50,65.87,227800,2.73,aa
3179,1-Apr-91,65.12,65.12,64.50,64.50,162800,2.67,aa
3180,28-Mar-91,66.50,66.50,64.75,65.50,121700,2.71,aa
3181,27-Mar-91,66.75,67.00,66.00,66.50,326900,2.75,aa
3182,26-Mar-91,65.87,66.87,65.50,66.75,281100,2.76,aa
3183,25-Mar-91,65.62,66.25,65.25,65.87,183900,2.73,aa
3184,22-Mar-91,65.12,66.00,64.50,65.62,215000,2.72,aa
3185,21-Mar-91,66.12,67.25,64.75,65.12,528800,2.70,aa
3186,20-Mar-91,66.25,66.25,64.75,66.12,302800,2.74,aa
3187,19-Mar-91,66.75,66.75,66.00,66.25,404200,2.74,aa
3188,18-Mar-91,67.75,67.75,66.50,67.62,245000,2.80,aa
3189,15-Mar-91,68.50,68.50,67.00,67.87,455200,2.81,aa
3190,14-Mar-91,69.00,69.75,68.75,68.87,325600,2.85,aa
3191,13-Mar-91,67.75,69.00,67.75,69.00,190500,2.86,aa
3192,12-Mar-91,67.12,67.62,66.75,67.25,189700,2.78,aa
3193,11-Mar-91,67.50,67.50,67.00,67.12,174500,2.78,aa
3194,8-Mar-91,67.75,68.37,67.37,67.50,276700,2.79,aa
3195,7-Mar-91,68.87,68.87,67.75,67.75,163900,2.80,aa
3196,6-Mar-91,68.25,69.00,68.25,68.87,548900,2.85,aa
3197,5-Mar-91,66.87,67.75,66.75,67.75,234500,2.80,aa
3198,4-Mar-91,66.25,67.37,66.25,66.87,265000,2.77,aa
3199,1-Mar-91,64.12,65.75,63.75,65.75,506100,2.72,aa
3200,28-Feb-91,64.00,64.50,63.75,64.12,384500,2.65,aa
3201,27-Feb-91,64.87,65.50,64.00,64.00,278900,2.65,aa
3202,26-Feb-91,63.50,65.12,63.38,64.87,241700,2.69,aa
3203,25-Feb-91,64.75,66.12,63.50,63.50,350600,2.63,aa
3204,22-Feb-91,65.37,67.00,64.12,64.75,403900,2.68,aa
3205,21-Feb-91,66.37,66.75,65.12,65.37,178700,2.71,aa
3206,20-Feb-91,66.75,66.75,65.87,66.37,158600,2.75,aa
3207,19-Feb-91,67.87,67.87,67.12,67.62,156400,2.80,aa
3208,15-Feb-91,67.62,69.00,66.50,68.00,432300,2.81,aa
3209,14-Feb-91,69.62,69.62,66.75,67.62,319800,2.80,aa
3210,13-Feb-91,66.75,69.75,65.25,69.75,572800,2.89,aa
3211,12-Feb-91,68.25,68.25,66.75,66.75,396700,2.76,aa
3212,11-Feb-91,66.00,68.50,66.00,68.37,783000,2.83,aa
3213,8-Feb-91,64.62,65.87,64.25,65.25,223400,2.70,aa
3214,7-Feb-91,65.50,65.75,64.50,64.62,554500,2.67,aa
3215,6-Feb-91,65.75,65.75,64.75,65.50,730200,2.71,aa
3216,5-Feb-91,66.62,66.62,65.75,66.00,184400,2.73,aa
3217,4-Feb-91,65.25,67.25,64.75,66.62,376900,2.76,aa
3218,1-Feb-91,64.37,65.25,62.75,65.25,514400,2.70,aa
3219,31-Jan-91,65.00,65.25,64.00,64.37,360800,2.66,aa
3220,30-Jan-91,62.25,65.00,62.25,65.00,506900,2.69,aa
3221,29-Jan-91,59.38,61.75,59.25,61.25,260300,2.54,aa
3222,28-Jan-91,59.25,60.13,58.75,59.38,289500,2.46,aa
3223,25-Jan-91,59.00,59.63,59.00,59.25,567800,2.26,aa
3224,24-Jan-91,59.75,60.13,58.88,59.00,334200,2.25,aa
3225,23-Jan-91,58.50,60.25,58.50,59.75,250800,2.28,aa
3226,22-Jan-91,60.13,60.13,58.50,58.50,357300,2.23,aa
3227,21-Jan-91,59.75,60.25,59.25,60.13,240300,2.29,aa
3228,18-Jan-91,58.50,60.00,57.88,59.75,641100,2.28,aa
3229,17-Jan-91,58.13,59.00,58.13,58.50,689400,2.23,aa
3230,16-Jan-91,55.88,56.13,55.63,55.88,154100,2.13,aa
3231,15-Jan-91,55.88,56.75,55.88,55.88,210200,2.13,aa
3232,14-Jan-91,55.63,56.00,55.00,55.63,156700,2.12,aa
3233,11-Jan-91,55.50,55.63,55.00,55.63,144100,2.12,aa
3234,10-Jan-91,54.38,55.50,54.38,55.50,175300,2.12,aa
3235,9-Jan-91,55.13,55.50,53.75,54.13,294800,2.07,aa
3236,8-Jan-91,56.00,56.00,55.13,55.13,213600,2.10,aa
3237,7-Jan-91,56.25,56.25,55.75,56.00,236600,2.14,aa
3238,4-Jan-91,57.63,58.00,56.25,56.38,617000,2.15,aa
3239,3-Jan-91,58.00,58.00,57.50,57.63,449400,2.20,aa
3240,2-Jan-91,57.63,58.50,57.00,58.00,335800,2.21,aa
3241,31-Dec-90,57.25,57.63,57.25,57.63,53800,2.20,aa
3242,28-Dec-90,57.38,57.38,56.88,57.13,87800,2.18,aa
3243,27-Dec-90,58.50,58.63,57.63,57.63,99700,2.20,aa
3244,26-Dec-90,58.38,58.75,58.25,58.50,61100,2.23,aa
3245,24-Dec-90,58.75,58.75,58.38,58.38,81700,2.23,aa
3246,21-Dec-90,58.63,59.25,58.50,58.88,252300,2.25,aa
3247,20-Dec-90,58.88,58.88,58.00,58.63,260600,2.24,aa
3248,19-Dec-90,57.75,58.88,57.75,58.88,315500,2.25,aa
3249,18-Dec-90,57.38,57.88,57.25,57.75,289800,2.20,aa
3250,17-Dec-90,57.63,57.63,56.50,57.38,169200,2.19,aa
3251,14-Dec-90,58.13,58.13,57.25,57.75,185300,2.20,aa
3252,13-Dec-90,58.50,58.63,58.00,58.38,206200,2.23,aa
3253,12-Dec-90,57.38,58.50,57.38,58.50,405300,2.23,aa
3254,11-Dec-90,57.50,57.75,56.88,57.25,330800,2.18,aa
3255,10-Dec-90,56.38,57.50,56.38,57.50,160300,2.19,aa
3256,7-Dec-90,56.38,56.38,56.13,56.38,265500,2.15,aa
3257,6-Dec-90,56.25,57.00,56.25,56.38,283900,2.15,aa
3258,5-Dec-90,55.00,56.25,54.63,56.25,290200,2.15,aa
3259,4-Dec-90,55.00,55.25,54.63,55.00,266900,2.10,aa
3260,3-Dec-90,54.88,55.63,54.75,55.00,252300,2.10,aa
3261,30-Nov-90,54.50,55.00,54.25,54.88,544500,2.09,aa
3262,29-Nov-90,54.75,54.75,54.38,54.50,252800,2.08,aa
3263,28-Nov-90,54.88,55.13,53.88,54.75,291400,2.09,aa
3264,27-Nov-90,54.38,55.25,54.38,54.88,263300,2.09,aa
3265,26-Nov-90,54.13,54.13,53.63,54.13,156400,2.07,aa
3266,23-Nov-90,53.88,54.50,53.63,54.13,170500,2.07,aa
3267,21-Nov-90,53.00,54.00,52.63,53.88,195900,2.06,aa
3268,20-Nov-90,53.00,53.88,53.00,53.00,315800,2.02,aa
3269,19-Nov-90,53.00,53.25,52.50,53.00,271600,2.02,aa
3270,16-Nov-90,53.25,53.50,52.63,53.00,374200,2.02,aa
3271,15-Nov-90,52.63,53.63,52.63,53.25,418400,2.03,aa
3272,14-Nov-90,52.00,52.75,51.63,52.63,304700,2.01,aa
3273,13-Nov-90,52.25,52.63,51.75,52.00,391400,1.98,aa
3274,12-Nov-90,50.50,52.25,50.50,52.25,620200,1.99,aa
3275,9-Nov-90,50.50,51.13,50.25,50.50,411700,1.93,aa
3276,8-Nov-90,51.75,51.75,49.63,50.50,592300,1.93,aa
3277,7-Nov-90,53.00,53.00,51.75,51.75,245600,1.97,aa
3278,6-Nov-90,53.75,53.75,52.50,53.00,539400,2.02,aa
3279,5-Nov-90,54.13,54.13,53.63,54.00,344100,2.06,aa
3280,2-Nov-90,53.50,54.38,53.50,54.25,591900,2.07,aa
3281,1-Nov-90,53.13,53.50,52.75,53.25,240900,2.03,aa
3282,31-Oct-90,53.38,53.50,52.75,53.13,776100,2.03,aa
3283,30-Oct-90,54.38,54.63,52.63,53.38,240200,2.04,aa
3284,29-Oct-90,55.13,55.25,54.13,54.38,211400,2.07,aa
3285,26-Oct-90,55.50,55.50,54.88,55.13,363800,1.98,aa
3286,25-Oct-90,55.63,56.38,55.25,55.63,211900,2.00,aa
3287,24-Oct-90,54.88,55.75,54.88,55.63,220300,2.00,aa
3288,23-Oct-90,54.88,55.13,54.38,54.88,271600,1.97,aa
3289,22-Oct-90,54.38,55.25,54.00,54.88,203000,1.97,aa
3290,19-Oct-90,54.00,54.75,53.50,54.38,482800,1.95,aa
3291,18-Oct-90,52.75,54.00,52.75,54.00,490200,1.94,aa
3292,17-Oct-90,51.88,52.75,51.63,52.63,292700,1.89,aa
3293,16-Oct-90,52.63,52.63,51.50,51.88,366900,1.86,aa
3294,15-Oct-90,53.50,54.00,51.75,52.75,486400,1.90,aa
3295,12-Oct-90,54.50,54.88,52.50,53.50,730500,1.92,aa
3296,11-Oct-90,56.50,57.13,54.00,54.50,1264800,1.96,aa
3297,10-Oct-90,58.88,58.88,56.00,56.50,1359800,2.03,aa
3298,9-Oct-90,61.50,61.50,59.75,59.75,270800,2.15,aa
3299,8-Oct-90,62.00,62.50,61.50,61.88,150300,2.22,aa
3300,5-Oct-90,62.25,62.25,61.25,62.00,186900,2.23,aa
3301,4-Oct-90,62.50,62.50,61.88,62.50,244400,2.25,aa
3302,3-Oct-90,62.88,63.25,61.63,62.63,325500,2.25,aa
3303,2-Oct-90,63.50,65.00,62.50,62.88,500600,2.26,aa
3304,1-Oct-90,62.63,63.50,62.00,63.50,634700,2.28,aa
3305,28-Sep-90,62.50,62.75,61.00,62.63,585200,2.25,aa
3306,27-Sep-90,62.75,63.25,61.13,62.50,423400,2.25,aa
3307,26-Sep-90,62.88,63.13,62.00,62.75,338600,2.26,aa
3308,25-Sep-90,63.50,63.50,62.00,62.88,518000,2.26,aa
3309,24-Sep-90,65.37,65.37,63.50,63.75,495900,2.29,aa
3310,21-Sep-90,68.37,68.37,66.37,67.50,458900,2.43,aa
3311,20-Sep-90,69.12,69.12,67.75,68.37,743400,2.46,aa
3312,19-Sep-90,68.12,70.00,68.00,69.87,641200,2.51,aa
3313,18-Sep-90,67.50,68.37,66.87,68.12,509500,2.45,aa
3314,17-Sep-90,66.62,67.87,66.12,67.50,500900,2.43,aa
3315,14-Sep-90,66.75,66.75,65.87,66.62,448300,2.39,aa
3316,13-Sep-90,68.25,68.62,66.00,67.25,577700,2.42,aa
3317,12-Sep-90,66.37,68.37,66.37,68.25,590800,2.45,aa
3318,11-Sep-90,66.87,66.87,65.50,66.25,292200,2.38,aa
3319,10-Sep-90,66.75,67.50,66.50,67.00,202300,2.41,aa
3320,7-Sep-90,66.37,66.75,65.87,66.75,353000,2.40,aa
3321,6-Sep-90,66.37,66.37,65.50,66.37,201200,2.39,aa
3322,5-Sep-90,65.25,66.75,65.00,66.75,462200,2.40,aa
3323,4-Sep-90,64.37,65.25,63.50,65.25,217700,2.34,aa
3324,31-Aug-90,63.50,64.50,63.00,64.37,219400,2.31,aa
3325,30-Aug-90,63.00,64.12,63.00,63.50,368300,2.28,aa
3326,29-Aug-90,62.13,63.13,61.75,62.88,763000,2.26,aa
3327,28-Aug-90,62.13,62.25,61.63,62.13,181100,2.23,aa
3328,27-Aug-90,61.63,63.13,61.63,62.13,381300,2.23,aa
3329,24-Aug-90,61.00,61.75,61.00,61.25,364400,2.20,aa
3330,23-Aug-90,61.13,61.50,60.13,60.75,424200,2.18,aa
3331,22-Aug-90,61.88,61.88,61.13,61.13,587800,2.20,aa
3332,21-Aug-90,62.38,62.38,61.50,61.88,868400,2.22,aa
3333,20-Aug-90,63.00,63.25,62.50,62.63,256400,2.25,aa
3334,17-Aug-90,63.38,63.38,61.50,63.00,705300,2.26,aa
3335,16-Aug-90,64.50,64.50,63.50,63.50,290000,2.28,aa
3336,15-Aug-90,64.37,65.25,64.00,64.75,313900,2.33,aa
3337,14-Aug-90,63.88,64.87,63.25,64.37,485500,2.31,aa
3338,13-Aug-90,63.25,63.88,62.63,63.88,373300,2.30,aa
3339,10-Aug-90,63.75,63.75,62.75,63.25,322700,2.27,aa
3340,9-Aug-90,63.75,64.50,63.50,64.25,182700,2.31,aa
3341,8-Aug-90,63.00,64.25,63.00,63.75,362500,2.29,aa
3342,7-Aug-90,62.38,64.00,62.13,63.00,490300,2.26,aa
3343,6-Aug-90,63.50,63.50,62.00,62.38,682500,2.24,aa
3344,3-Aug-90,66.75,66.75,62.50,65.50,610800,2.35,aa
3345,2-Aug-90,67.87,67.87,66.62,67.25,275600,2.42,aa
3346,1-Aug-90,69.37,69.37,67.75,68.25,347000,2.45,aa
3347,31-Jul-90,69.62,70.25,68.75,69.50,514200,2.50,aa
3348,30-Jul-90,68.37,69.62,67.50,69.62,305300,2.50,aa
3349,27-Jul-90,69.00,69.12,67.50,68.37,638800,2.24,aa
3350,26-Jul-90,69.12,70.25,68.50,69.00,463900,2.26,aa
3351,25-Jul-90,67.87,69.62,67.87,69.12,585500,2.27,aa
3352,24-Jul-90,66.12,67.62,66.12,67.62,300200,2.22,aa
3353,23-Jul-90,66.25,66.87,65.12,66.00,470900,2.16,aa
3354,20-Jul-90,67.75,68.37,66.25,66.25,260900,2.17,aa
3355,19-Jul-90,67.37,67.87,67.12,67.75,284200,2.22,aa
3356,18-Jul-90,67.75,67.75,66.50,67.37,280600,2.21,aa
3357,17-Jul-90,69.12,69.12,67.12,67.87,468300,2.23,aa
3358,16-Jul-90,68.75,70.50,68.75,69.25,603900,2.27,aa
3359,13-Jul-90,68.25,69.00,68.12,68.75,440300,2.25,aa
3360,12-Jul-90,67.62,69.00,67.62,68.25,737700,2.24,aa
3361,11-Jul-90,66.37,67.62,66.37,67.62,365000,2.22,aa
3362,10-Jul-90,66.87,66.87,65.87,66.00,174200,2.16,aa
3363,9-Jul-90,66.50,67.12,66.37,66.87,272700,2.19,aa
3364,6-Jul-90,64.12,66.75,64.00,66.50,474100,2.18,aa
3365,5-Jul-90,64.75,65.25,64.12,64.12,402000,2.10,aa
3366,3-Jul-90,64.12,64.75,64.12,64.75,365500,2.12,aa
3367,2-Jul-90,63.75,64.25,63.63,64.00,275300,2.10,aa
3368,29-Jun-90,63.75,63.88,63.63,63.75,303400,2.09,aa
3369,28-Jun-90,63.88,64.50,63.00,63.75,600600,2.09,aa
3370,27-Jun-90,63.88,64.00,62.25,63.88,881400,2.09,aa
3371,26-Jun-90,64.75,65.25,63.25,63.88,533800,2.09,aa
3372,25-Jun-90,65.12,65.25,64.62,64.75,274100,2.12,aa
3373,22-Jun-90,66.00,66.37,64.75,65.12,526700,2.13,aa
3374,21-Jun-90,66.00,66.12,65.25,66.00,191200,2.16,aa
3375,20-Jun-90,65.25,66.25,65.25,66.00,463300,2.16,aa
3376,19-Jun-90,65.12,65.12,64.50,65.00,293700,2.13,aa
3377,18-Jun-90,65.87,65.87,65.00,65.25,215300,2.14,aa
3378,15-Jun-90,66.50,66.50,65.75,66.00,571600,2.16,aa
3379,14-Jun-90,67.00,67.00,66.25,66.75,135000,2.19,aa
3380,13-Jun-90,67.37,67.50,66.75,67.12,297300,2.20,aa
3381,12-Jun-90,67.25,68.00,66.87,67.37,362200,2.21,aa
3382,11-Jun-90,67.00,67.25,66.87,67.25,294700,2.20,aa
3383,8-Jun-90,67.25,67.62,66.87,67.00,743600,2.20,aa
3384,7-Jun-90,67.87,67.87,67.00,67.25,505200,2.20,aa
3385,6-Jun-90,68.12,68.12,67.37,67.87,280300,2.23,aa
3386,5-Jun-90,68.25,68.75,67.37,68.12,583000,2.23,aa
3387,4-Jun-90,66.75,68.37,66.75,68.25,513000,2.24,aa
3388,1-Jun-90,66.00,66.87,65.87,66.75,757300,2.19,aa
3389,31-May-90,65.50,66.12,65.25,66.00,183700,2.16,aa
3390,30-May-90,65.50,66.62,65.50,65.50,1140600,2.15,aa
3391,29-May-90,65.00,65.87,64.75,65.50,263100,2.15,aa
3392,25-May-90,65.00,65.00,64.75,65.00,131300,2.13,aa
3393,24-May-90,66.50,66.62,64.25,65.12,709100,2.13,aa
3394,23-May-90,67.25,67.25,66.37,66.50,355800,2.18,aa
3395,22-May-90,66.62,67.50,66.62,67.37,392500,2.21,aa
3396,21-May-90,65.75,66.50,65.25,66.50,393100,2.18,aa
3397,18-May-90,65.50,65.75,65.00,65.75,402200,2.16,aa
3398,17-May-90,64.62,65.62,64.62,65.50,499800,2.15,aa
3399,16-May-90,65.00,65.25,64.00,64.62,255300,2.12,aa
3400,15-May-90,64.50,65.25,64.50,65.00,513100,2.13,aa
3401,14-May-90,64.25,65.37,64.00,64.50,573400,2.11,aa
3402,11-May-90,63.50,64.37,63.25,64.25,563900,2.11,aa
3403,10-May-90,63.50,63.50,62.88,63.50,291600,2.08,aa
3404,9-May-90,63.88,63.88,63.13,63.50,480000,2.08,aa
3405,8-May-90,63.50,64.00,63.13,64.00,387500,2.10,aa
3406,7-May-90,62.50,63.75,62.25,63.50,374800,2.08,aa
3407,4-May-90,62.50,62.75,61.75,62.50,325000,2.05,aa
3408,3-May-90,62.25,62.63,61.88,62.50,421100,2.05,aa
3409,2-May-90,62.00,62.38,61.75,62.25,298300,2.04,aa
3410,1-May-90,62.00,62.38,61.50,62.00,357500,2.03,aa
3411,30-Apr-90,62.50,62.50,61.88,62.00,339500,2.03,aa
3412,27-Apr-90,63.00,63.63,62.63,63.25,240600,1.97,aa
3413,26-Apr-90,62.75,63.25,62.38,63.00,252200,1.96,aa
3414,25-Apr-90,62.38,62.75,62.13,62.75,265200,1.95,aa
3415,24-Apr-90,62.00,62.38,61.75,62.38,326700,1.94,aa
3416,23-Apr-90,62.38,62.38,61.75,62.00,217300,1.93,aa
3417,20-Apr-90,63.00,63.00,62.13,62.75,515300,1.95,aa
3418,19-Apr-90,64.00,64.00,63.38,63.38,453600,1.97,aa
3419,18-Apr-90,64.75,64.75,64.12,64.12,297300,2.00,aa
3420,17-Apr-90,64.75,64.75,64.12,64.75,329800,2.02,aa
3421,16-Apr-90,64.62,65.37,64.25,64.87,612300,2.02,aa
3422,12-Apr-90,64.00,64.75,64.00,64.62,340900,2.01,aa
3423,11-Apr-90,62.88,64.50,62.63,64.00,683100,1.99,aa
3424,10-Apr-90,62.25,62.88,61.75,62.88,274400,1.96,aa
3425,9-Apr-90,62.00,62.38,61.50,62.25,271600,1.94,aa
3426,6-Apr-90,62.13,62.13,60.50,62.00,1403100,1.93,aa
3427,5-Apr-90,63.13,64.25,63.00,63.38,413600,1.97,aa
3428,4-Apr-90,63.50,63.50,62.63,63.13,440200,1.96,aa
3429,3-Apr-90,63.75,64.00,62.75,63.63,764200,1.98,aa
3430,2-Apr-90,63.75,63.75,62.88,63.75,719700,1.98,aa
3431,30-Mar-90,66.00,66.12,64.62,64.75,245300,2.02,aa
3432,29-Mar-90,66.62,66.62,65.62,66.00,290600,2.05,aa
3433,28-Mar-90,65.87,66.75,65.50,66.62,353400,2.07,aa
3434,27-Mar-90,65.50,65.87,64.87,65.87,268700,2.05,aa
3435,26-Mar-90,65.62,66.12,65.00,65.50,324700,2.04,aa
3436,23-Mar-90,65.75,65.87,65.37,65.62,165800,2.04,aa
3437,22-Mar-90,66.50,66.50,65.37,65.75,402200,2.05,aa
3438,21-Mar-90,67.25,67.62,66.62,66.62,294700,2.07,aa
3439,20-Mar-90,68.12,68.62,66.87,67.25,652300,2.09,aa
3440,19-Mar-90,67.00,68.12,66.62,68.12,586100,2.12,aa
3441,16-Mar-90,66.37,67.37,66.37,67.00,1138000,2.09,aa
3442,15-Mar-90,65.00,66.37,65.00,66.00,729200,2.05,aa
3443,14-Mar-90,65.12,65.25,64.37,65.00,530900,2.02,aa
3444,13-Mar-90,65.50,65.50,65.00,65.12,285000,2.03,aa
3445,12-Mar-90,65.62,65.75,65.00,65.75,256700,2.05,aa
3446,9-Mar-90,65.75,66.00,64.87,65.62,336600,2.04,aa
3447,8-Mar-90,65.75,65.75,65.37,65.75,280600,2.05,aa
3448,7-Mar-90,66.50,66.50,65.62,66.00,404200,2.05,aa
3449,6-Mar-90,66.37,66.50,65.87,66.50,273900,2.07,aa
3450,5-Mar-90,66.50,66.50,66.00,66.37,209200,2.07,aa
3451,2-Mar-90,65.25,66.62,65.25,66.62,591400,2.07,aa
3452,1-Mar-90,64.25,65.12,64.00,64.75,714800,2.02,aa
3453,28-Feb-90,63.50,65.00,63.50,64.25,480300,2.00,aa
3454,27-Feb-90,63.13,63.75,63.00,63.50,285500,1.98,aa
3455,26-Feb-90,62.38,63.13,62.13,63.13,188400,1.96,aa
3456,23-Feb-90,62.25,62.50,61.88,62.38,179700,1.94,aa
3457,22-Feb-90,61.75,63.13,61.75,62.25,720500,1.94,aa
3458,21-Feb-90,61.88,61.88,61.25,61.75,314500,1.92,aa
3459,20-Feb-90,62.50,62.50,61.63,62.00,340300,1.93,aa
3460,16-Feb-90,61.88,63.13,61.88,62.75,886400,1.95,aa
3461,15-Feb-90,61.13,61.63,61.13,61.50,578600,1.91,aa
3462,14-Feb-90,60.50,61.00,60.50,60.88,325600,1.89,aa
3463,13-Feb-90,61.13,61.25,60.00,60.50,633000,1.88,aa
3464,12-Feb-90,62.00,62.00,61.13,61.13,271200,1.90,aa
3465,9-Feb-90,62.00,62.25,61.38,62.25,202200,1.94,aa
3466,8-Feb-90,62.00,62.63,61.75,62.00,351300,1.93,aa
3467,7-Feb-90,61.63,62.00,60.75,62.00,454200,1.93,aa
3468,6-Feb-90,62.13,62.13,61.00,61.63,278900,1.92,aa
3469,5-Feb-90,62.00,62.38,61.38,62.38,226400,1.94,aa
3470,2-Feb-90,61.38,62.13,60.88,62.00,392300,1.93,aa
3471,1-Feb-90,61.38,61.63,60.88,61.38,275000,1.91,aa
3472,31-Jan-90,60.13,61.38,60.13,61.38,452300,1.91,aa
3473,30-Jan-90,60.00,60.50,59.75,60.00,478600,1.87,aa
3474,29-Jan-90,61.13,61.13,59.88,60.00,553000,1.87,aa
3475,26-Jan-90,62.38,62.88,61.88,62.50,723100,1.50,aa
3476,25-Jan-90,63.50,63.50,61.88,62.38,517000,1.49,aa
3477,24-Jan-90,63.25,63.50,61.50,63.50,724700,1.52,aa
3478,23-Jan-90,63.75,64.37,61.75,63.25,800200,1.52,aa
3479,22-Jan-90,65.62,65.62,63.63,63.75,708400,1.53,aa
3480,19-Jan-90,66.50,66.87,65.62,65.75,982300,1.58,aa
3481,18-Jan-90,66.75,66.75,65.50,66.50,1769500,1.59,aa
3482,17-Jan-90,72.62,72.62,66.50,66.87,1645300,1.60,aa
3483,16-Jan-90,72.62,72.87,71.87,72.75,681200,1.74,aa
3484,15-Jan-90,73.62,73.62,72.62,72.62,395500,1.74,aa
3485,12-Jan-90,75.25,75.25,73.25,74.00,440500,1.77,aa
3486,11-Jan-90,75.50,76.00,75.37,75.75,1634700,1.81,aa
3487,10-Jan-90,75.37,75.50,74.75,75.50,404200,1.81,aa
3488,9-Jan-90,76.12,76.12,75.37,75.37,460600,1.81,aa
3489,8-Jan-90,76.12,76.12,75.00,76.12,504700,1.82,aa
3490,5-Jan-90,76.87,77.25,75.50,76.12,823000,1.82,aa
3491,4-Jan-90,76.75,77.25,76.50,76.87,819200,1.84,aa
3492,3-Jan-90,76.00,76.75,76.00,76.75,920200,1.84,aa
3493,2-Jan-90,75.00,75.62,74.25,75.62,507700,1.81,aa
3494,29-Dec-89,74.50,75.00,74.25,75.00,431400,1.80,aa
3495,28-Dec-89,74.00,74.62,74.00,74.50,433800,1.78,aa
3496,27-Dec-89,73.62,74.25,73.37,74.00,241200,1.77,aa
3497,26-Dec-89,73.25,73.62,73.25,73.62,80900,1.76,aa
3498,22-Dec-89,72.87,73.50,72.62,73.25,332700,1.75,aa
3499,21-Dec-89,72.62,72.87,72.50,72.87,351600,1.75,aa
3500,20-Dec-89,73.12,73.50,71.87,72.62,314800,1.74,aa
3501,19-Dec-89,73.87,73.87,71.62,73.12,266600,1.75,aa
3502,18-Dec-89,74.37,74.62,73.62,74.12,328100,1.78,aa
3503,15-Dec-89,74.50,74.50,73.87,74.37,446400,1.78,aa
3504,14-Dec-89,74.62,74.62,74.25,74.62,270900,1.79,aa
3505,13-Dec-89,74.62,74.87,74.00,74.75,411100,1.79,aa
3506,12-Dec-89,74.62,74.62,73.87,74.62,331300,1.79,aa
3507,11-Dec-89,74.87,74.87,74.00,74.62,390500,1.79,aa
3508,8-Dec-89,74.87,75.37,74.37,75.25,340500,1.80,aa
3509,7-Dec-89,75.75,75.75,74.50,74.87,430800,1.79,aa
3510,6-Dec-89,75.37,75.87,75.37,75.75,224800,1.81,aa
3511,5-Dec-89,75.00,75.87,75.00,75.37,1130800,1.81,aa
3512,4-Dec-89,73.75,73.87,73.25,73.75,193700,1.77,aa
3513,1-Dec-89,72.50,73.87,72.50,73.75,395200,1.77,aa
3514,30-Nov-89,72.50,72.62,71.62,72.50,281400,1.74,aa
3515,29-Nov-89,72.62,72.75,72.37,72.50,246900,1.74,aa
3516,28-Nov-89,72.50,73.00,72.50,72.62,531900,1.74,aa
3517,27-Nov-89,71.00,72.50,71.00,72.50,381700,1.74,aa
3518,24-Nov-89,69.87,70.75,69.62,70.75,171100,1.69,aa
3519,22-Nov-89,69.37,70.12,69.25,69.87,321100,1.67,aa
3520,21-Nov-89,69.87,70.00,69.00,69.37,380300,1.66,aa
3521,20-Nov-89,70.12,70.62,69.50,69.87,247800,1.67,aa
3522,17-Nov-89,69.00,70.25,68.75,70.12,703700,1.68,aa
3523,16-Nov-89,68.87,69.37,68.12,69.00,447700,1.65,aa
3524,15-Nov-89,68.25,69.12,68.12,68.87,275900,1.65,aa
3525,14-Nov-89,68.25,68.75,67.87,68.25,283700,1.63,aa
3526,13-Nov-89,68.75,68.87,68.25,68.25,168000,1.63,aa
3527,10-Nov-89,68.37,69.37,68.37,68.75,669400,1.65,aa
3528,9-Nov-89,68.87,68.87,68.00,68.37,454500,1.64,aa
3529,8-Nov-89,68.37,69.12,68.25,69.12,402800,1.66,aa
3530,7-Nov-89,68.25,68.50,67.37,68.37,570900,1.64,aa
3531,6-Nov-89,68.87,68.87,68.25,68.25,294800,1.63,aa
3532,3-Nov-89,69.50,69.75,68.62,69.37,476700,1.66,aa
3533,2-Nov-89,69.75,69.75,69.00,69.50,240800,1.66,aa
3534,1-Nov-89,70.00,70.00,69.37,69.75,179400,1.67,aa
3535,31-Oct-89,69.62,70.12,69.62,70.00,486400,1.68,aa
3536,30-Oct-89,68.75,69.25,68.25,69.25,690600,1.66,aa
3537,27-Oct-89,68.87,68.87,68.00,68.75,625500,1.57,aa
3538,26-Oct-89,69.50,69.62,68.00,69.00,489200,1.58,aa
3539,25-Oct-89,70.00,70.00,69.37,69.50,381400,1.59,aa
3540,24-Oct-89,71.00,71.00,68.25,70.25,815500,1.60,aa
3541,23-Oct-89,72.37,72.37,71.00,71.75,391300,1.64,aa
3542,20-Oct-89,73.12,73.12,72.25,72.87,289800,1.66,aa
3543,19-Oct-89,71.50,73.50,71.50,73.12,406100,1.67,aa
3544,18-Oct-89,70.87,71.75,70.00,71.50,599200,1.63,aa
3545,17-Oct-89,72.37,72.37,70.75,70.87,636400,1.62,aa
3546,16-Oct-89,72.12,72.75,70.00,72.75,1258900,1.66,aa
3547,13-Oct-89,76.37,76.37,72.00,72.12,522300,1.65,aa
3548,12-Oct-89,77.37,77.50,76.12,76.75,297300,1.75,aa
3549,11-Oct-89,77.37,77.37,76.37,77.37,318600,1.77,aa
3550,10-Oct-89,78.50,78.50,77.50,77.87,248600,1.78,aa
3551,9-Oct-89,79.62,79.62,78.37,78.75,268300,1.80,aa
3552,6-Oct-89,78.50,79.62,78.00,79.62,441100,1.82,aa
3553,5-Oct-89,78.37,79.25,77.75,78.50,460800,1.79,aa
3554,4-Oct-89,78.75,78.75,77.87,78.37,540500,1.79,aa
3555,3-Oct-89,77.50,78.87,77.25,78.75,964200,1.80,aa
3556,2-Oct-89,76.75,77.50,76.62,77.50,239400,1.77,aa
3557,29-Sep-89,76.75,76.75,76.00,76.75,292200,1.75,aa
3558,28-Sep-89,76.37,76.87,76.37,76.75,608100,1.75,aa
3559,27-Sep-89,74.62,75.87,74.25,75.87,617200,1.73,aa
3560,26-Sep-89,73.87,74.87,73.62,74.62,261600,1.70,aa
3561,25-Sep-89,73.87,73.87,73.12,73.87,158900,1.69,aa
3562,22-Sep-89,74.37,74.87,73.87,74.25,364200,1.70,aa
3563,21-Sep-89,74.25,74.75,73.87,74.37,283400,1.70,aa
3564,20-Sep-89,75.00,75.25,74.00,74.25,431100,1.70,aa
3565,19-Sep-89,74.62,75.37,74.25,75.00,297800,1.71,aa
3566,18-Sep-89,74.62,74.62,74.25,74.62,157000,1.70,aa
3567,15-Sep-89,74.25,74.62,74.25,74.62,371400,1.70,aa
3568,14-Sep-89,74.50,74.50,73.87,74.00,268000,1.69,aa
3569,13-Sep-89,74.62,75.12,74.25,74.87,363400,1.71,aa
3570,12-Sep-89,74.62,74.62,74.25,74.62,171400,1.70,aa
3571,11-Sep-89,74.75,74.75,73.37,74.75,287200,1.71,aa
3572,8-Sep-89,75.00,75.00,74.12,74.87,197000,1.71,aa
3573,7-Sep-89,75.75,75.75,75.00,75.25,211600,1.72,aa
3574,6-Sep-89,76.25,76.25,74.75,75.75,435500,1.73,aa
3575,5-Sep-89,76.75,77.25,76.00,76.50,492000,1.75,aa
3576,1-Sep-89,76.87,76.87,76.25,76.75,276100,1.75,aa
3577,31-Aug-89,77.12,77.12,76.50,77.00,232000,1.76,aa
3578,30-Aug-89,77.00,77.75,76.62,77.25,322700,1.76,aa
3579,29-Aug-89,76.37,77.37,76.12,77.00,353300,1.76,aa
3580,28-Aug-89,76.00,76.87,75.50,76.37,198100,1.74,aa
3581,25-Aug-89,76.00,76.12,75.50,76.00,452000,1.74,aa
3582,24-Aug-89,75.50,76.00,75.00,76.00,663400,1.74,aa
3583,23-Aug-89,73.87,75.50,73.87,75.50,481300,1.72,aa
3584,22-Aug-89,73.87,73.87,72.62,73.87,472300,1.69,aa
3585,21-Aug-89,74.50,74.50,73.75,73.87,403800,1.69,aa
3586,18-Aug-89,73.25,74.50,73.25,74.50,262300,1.70,aa
3587,17-Aug-89,73.12,73.87,73.00,73.25,300200,1.67,aa
3588,16-Aug-89,72.75,73.50,72.75,73.12,359100,1.67,aa
3589,15-Aug-89,71.25,72.25,71.25,72.25,203900,1.65,aa
3590,14-Aug-89,71.62,71.62,70.87,71.25,525300,1.63,aa
3591,11-Aug-89,73.50,73.87,71.62,71.62,582500,1.64,aa
3592,10-Aug-89,73.50,73.50,71.25,73.50,600800,1.68,aa
3593,9-Aug-89,74.00,74.50,73.50,73.50,513900,1.68,aa
3594,8-Aug-89,73.00,74.37,73.00,74.00,695200,1.69,aa
3595,7-Aug-89,71.50,72.75,71.37,72.62,734100,1.66,aa
3596,4-Aug-89,70.62,71.87,70.25,71.50,439800,1.63,aa
3597,3-Aug-89,70.62,70.75,70.25,70.62,278600,1.61,aa
3598,2-Aug-89,70.00,70.87,70.00,70.62,954700,1.61,aa
3599,1-Aug-89,69.00,70.12,69.00,69.37,997300,1.58,aa
3600,31-Jul-89,69.00,69.00,68.12,69.00,565300,1.58,aa
3601,28-Jul-89,68.62,69.12,68.25,69.00,340900,1.50,aa
3602,27-Jul-89,67.75,68.75,67.62,68.62,645900,1.49,aa
3603,26-Jul-89,66.75,68.37,66.25,67.75,581300,1.48,aa
3604,25-Jul-89,66.75,66.87,66.00,66.75,533300,1.45,aa
3605,24-Jul-89,66.75,66.75,66.37,66.75,303100,1.45,aa
3606,21-Jul-89,66.50,67.00,65.87,67.00,760200,1.46,aa
3607,20-Jul-89,67.12,67.37,66.12,66.50,732000,1.45,aa
3608,19-Jul-89,67.25,67.25,66.87,67.12,638800,1.46,aa
3609,18-Jul-89,68.00,68.00,67.12,67.25,737200,1.46,aa
3610,17-Jul-89,68.12,68.37,67.62,68.00,557000,1.48,aa
3611,14-Jul-89,67.25,68.50,67.25,68.12,954800,1.48,aa
3612,13-Jul-89,66.50,66.87,66.50,66.62,541400,1.45,aa
3613,12-Jul-89,64.75,66.37,64.50,66.25,610800,1.44,aa
3614,11-Jul-89,64.62,65.25,64.62,64.75,682500,1.41,aa
3615,10-Jul-89,64.50,64.50,64.12,64.25,392700,1.40,aa
3616,7-Jul-89,64.37,64.62,63.88,64.50,485500,1.40,aa
3617,6-Jul-89,64.87,64.87,63.88,64.37,483600,1.40,aa
3618,5-Jul-89,64.12,65.12,63.88,65.00,250500,1.42,aa
3619,3-Jul-89,64.12,64.50,64.00,64.12,180300,1.40,aa
3620,30-Jun-89,64.50,64.62,63.88,64.12,704200,1.40,aa
3621,29-Jun-89,65.25,65.25,64.12,64.50,574500,1.40,aa
3622,28-Jun-89,66.87,66.87,65.00,65.25,592200,1.42,aa
3623,27-Jun-89,67.62,68.00,66.87,67.12,392200,1.46,aa
3624,26-Jun-89,68.37,68.37,67.50,67.62,220300,1.47,aa
3625,23-Jun-89,66.37,69.25,66.37,69.00,625000,1.50,aa
3626,22-Jun-89,66.00,66.12,65.50,65.75,836600,1.43,aa
3627,21-Jun-89,66.00,66.00,65.75,66.00,361400,1.44,aa
3628,20-Jun-89,66.00,66.12,65.87,66.00,102800,1.44,aa
3629,19-Jun-89,66.12,66.12,65.75,66.00,190000,1.44,aa
3630,16-Jun-89,65.87,66.25,65.50,66.12,389200,1.44,aa
3631,15-Jun-89,65.50,66.00,65.25,65.87,190200,1.43,aa
3632,14-Jun-89,65.75,65.87,65.50,65.50,163600,1.43,aa
3633,13-Jun-89,66.25,66.25,65.50,65.75,309700,1.43,aa
3634,12-Jun-89,67.75,67.75,66.00,66.37,812200,1.45,aa
3635,9-Jun-89,67.25,68.25,66.87,68.00,655200,1.48,aa
3636,8-Jun-89,66.50,67.25,66.12,67.25,495200,1.46,aa
3637,7-Jun-89,64.75,66.50,64.75,66.50,343800,1.45,aa
3638,6-Jun-89,64.62,65.00,64.12,64.62,454700,1.41,aa
3639,5-Jun-89,66.12,66.12,64.62,64.62,195900,1.41,aa
3640,2-Jun-89,65.37,66.25,65.12,66.25,530200,1.44,aa
3641,1-Jun-89,65.00,65.87,65.00,65.37,484400,1.42,aa
3642,31-May-89,65.12,65.12,64.50,64.75,352800,1.41,aa
3643,30-May-89,65.87,66.12,64.87,65.25,166600,1.42,aa
3644,26-May-89,65.25,65.87,64.87,65.87,260000,1.43,aa
3645,25-May-89,65.50,65.62,65.00,65.25,408000,1.42,aa
3646,24-May-89,66.00,66.00,65.12,65.50,774100,1.43,aa
3647,23-May-89,66.87,66.87,66.25,66.25,285800,1.44,aa
3648,22-May-89,67.25,67.25,66.87,67.00,271400,1.46,aa
3649,19-May-89,67.12,67.25,66.87,67.25,400300,1.46,aa
3650,18-May-89,66.87,67.25,66.62,67.12,385300,1.46,aa
3651,17-May-89,66.87,66.87,66.12,66.87,440900,1.46,aa
3652,16-May-89,67.00,67.00,66.62,67.00,571300,1.46,aa
3653,15-May-89,65.25,67.25,65.25,67.25,783700,1.46,aa
3654,12-May-89,62.75,64.50,62.75,64.25,703000,1.40,aa
3655,11-May-89,62.25,62.50,61.75,62.13,297200,1.35,aa
3656,10-May-89,61.88,62.38,61.88,62.25,389500,1.36,aa
3657,9-May-89,62.50,62.63,61.75,61.88,749700,1.35,aa
3658,8-May-89,62.88,62.88,62.25,62.50,183700,1.36,aa
3659,5-May-89,62.50,62.88,62.38,62.88,893100,1.37,aa
3660,4-May-89,62.00,62.50,61.75,62.50,233600,1.36,aa
3661,3-May-89,62.50,62.50,61.75,62.00,218900,1.35,aa
3662,2-May-89,62.75,63.00,62.25,62.50,475500,1.36,aa
3663,1-May-89,62.75,62.75,62.38,62.75,171400,1.37,aa
3664,28-Apr-89,63.75,63.75,63.00,63.25,413800,1.31,aa
3665,27-Apr-89,63.38,64.75,63.38,63.75,691700,1.32,aa
3666,26-Apr-89,63.63,63.63,63.00,63.13,264200,1.31,aa
3667,25-Apr-89,64.25,65.75,63.63,63.75,282300,1.32,aa
3668,24-Apr-89,63.63,64.62,63.63,64.25,600800,1.33,aa
3669,21-Apr-89,62.75,63.63,62.63,63.63,487300,1.32,aa
3670,20-Apr-89,63.50,63.63,62.13,62.75,321100,1.30,aa
3671,19-Apr-89,63.63,63.63,62.50,63.50,162800,1.31,aa
3672,18-Apr-89,63.50,64.00,63.50,63.75,320800,1.32,aa
3673,17-Apr-89,64.12,64.12,63.25,63.38,219200,1.31,aa
3674,14-Apr-89,62.75,64.25,62.75,64.25,645900,1.33,aa
3675,13-Apr-89,62.25,63.13,62.25,62.50,317200,1.29,aa
3676,12-Apr-89,61.88,62.63,61.88,62.25,538400,1.29,aa
3677,11-Apr-89,60.63,61.63,60.63,61.50,913700,1.27,aa
3678,10-Apr-89,60.38,60.50,59.88,60.00,175200,1.24,aa
3679,7-Apr-89,59.25,60.63,59.13,60.38,335900,1.25,aa
3680,6-Apr-89,59.38,59.50,59.13,59.25,212800,1.23,aa
3681,5-Apr-89,59.50,59.63,59.13,59.38,293900,1.23,aa
3682,4-Apr-89,59.75,59.88,59.38,59.50,208700,1.23,aa
3683,3-Apr-89,59.88,59.88,59.50,59.75,260500,1.24,aa
3684,31-Mar-89,59.50,59.88,59.50,59.88,169500,1.24,aa
3685,30-Mar-89,58.75,59.75,58.63,59.25,753100,1.23,aa
3686,29-Mar-89,58.88,59.25,58.38,58.75,384800,1.21,aa
3687,28-Mar-89,58.63,59.13,58.63,58.88,457300,1.22,aa
3688,27-Mar-89,57.75,58.63,57.75,58.63,194500,1.21,aa
3689,23-Mar-89,58.25,58.75,57.75,57.75,478600,1.19,aa
3690,22-Mar-89,59.38,59.75,57.88,58.25,985200,1.20,aa
3691,21-Mar-89,59.88,60.50,59.38,59.38,742000,1.23,aa
3692,20-Mar-89,60.88,61.00,59.75,59.88,713000,1.24,aa
3693,17-Mar-89,61.13,61.13,60.50,60.88,437000,1.26,aa
3694,16-Mar-89,61.50,61.88,61.38,61.63,511400,1.27,aa
3695,15-Mar-89,61.25,61.75,61.25,61.50,573600,1.27,aa
3696,14-Mar-89,60.50,61.13,60.50,61.13,468900,1.26,aa
3697,13-Mar-89,61.38,61.50,60.25,60.25,372000,1.25,aa
3698,10-Mar-89,62.00,62.00,61.25,61.38,250600,1.27,aa
3699,9-Mar-89,61.63,62.63,61.50,62.25,441400,1.29,aa
3700,8-Mar-89,61.13,62.25,61.13,61.63,277500,1.27,aa
3701,7-Mar-89,60.88,61.25,60.63,61.13,507200,1.26,aa
3702,6-Mar-89,61.50,61.75,60.88,60.88,255500,1.26,aa
3703,3-Mar-89,61.50,61.63,61.13,61.50,375600,1.27,aa
3704,2-Mar-89,61.25,61.88,61.25,61.50,222800,1.27,aa
3705,1-Mar-89,61.50,62.38,61.00,61.13,407700,1.26,aa
3706,28-Feb-89,61.50,61.88,61.00,61.50,211400,1.27,aa
3707,27-Feb-89,61.88,61.88,61.13,61.50,281200,1.27,aa
3708,24-Feb-89,62.38,62.38,61.63,62.13,260300,1.28,aa
3709,23-Feb-89,62.75,62.75,61.88,62.38,701400,1.29,aa
3710,22-Feb-89,63.88,63.88,62.13,62.75,502000,1.30,aa
3711,21-Feb-89,63.13,64.12,63.13,64.12,378600,1.33,aa
3712,17-Feb-89,62.00,63.00,61.38,63.00,493800,1.30,aa
3713,16-Feb-89,61.13,62.50,61.00,62.00,533000,1.28,aa
3714,15-Feb-89,61.25,61.25,60.63,61.13,427800,1.26,aa
3715,14-Feb-89,61.38,62.25,61.25,61.25,750000,1.27,aa
3716,13-Feb-89,61.50,61.63,60.75,61.38,618000,1.27,aa
3717,10-Feb-89,63.13,63.13,61.38,61.50,275300,1.27,aa
3718,9-Feb-89,64.12,64.12,63.38,63.38,220600,1.31,aa
3719,8-Feb-89,63.88,64.25,63.38,64.25,390600,1.33,aa
3720,7-Feb-89,62.88,63.88,62.63,63.88,404200,1.32,aa
3721,6-Feb-89,63.50,63.75,62.63,62.88,199700,1.30,aa
3722,3-Feb-89,63.88,64.12,62.50,63.50,471300,1.31,aa
3723,2-Feb-89,64.87,64.87,63.88,63.88,384100,1.32,aa
3724,1-Feb-89,64.62,65.62,64.62,64.87,543100,1.34,aa
3725,31-Jan-89,62.88,64.87,62.63,64.62,615300,1.34,aa
3726,30-Jan-89,62.88,63.00,61.50,62.88,707500,1.30,aa
3727,27-Jan-89,61.88,63.75,61.88,62.88,1213100,1.05,aa
3728,26-Jan-89,61.25,62.50,61.00,61.63,4481300,1.03,aa
3729,25-Jan-89,61.25,61.63,61.13,61.25,535500,1.02,aa
3730,24-Jan-89,61.75,61.88,61.13,61.25,598100,1.02,aa
3731,23-Jan-89,61.88,62.50,61.75,61.75,800500,1.03,aa
3732,20-Jan-89,61.25,62.75,61.25,61.88,1201900,1.03,aa
3733,19-Jan-89,61.00,61.50,60.38,61.25,760300,1.02,aa
3734,18-Jan-89,59.88,61.00,59.75,61.00,972200,1.02,aa
3735,17-Jan-89,59.75,59.88,59.00,59.88,326600,1.00,aa
3736,16-Jan-89,59.63,59.75,59.50,59.75,103000,1.00,aa
3737,13-Jan-89,60.00,60.25,59.50,59.63,268900,0.99,aa
3738,12-Jan-89,60.00,60.25,59.13,60.00,392200,1.00,aa
3739,11-Jan-89,58.75,60.00,58.75,60.00,531100,1.00,aa
3740,10-Jan-89,58.25,58.88,58.25,58.63,263000,0.98,aa
3741,9-Jan-89,57.75,58.13,57.75,58.13,245800,0.97,aa
3742,6-Jan-89,57.63,57.75,57.25,57.63,332300,0.96,aa
3743,5-Jan-89,56.75,58.00,56.75,57.63,827200,0.96,aa
3744,4-Jan-89,56.13,56.88,56.13,56.63,330500,0.94,aa
3745,3-Jan-89,56.00,56.13,55.25,55.88,293300,0.93,aa
3746,30-Dec-88,55.63,56.00,55.38,56.00,132700,0.93,aa
3747,29-Dec-88,54.88,56.00,54.88,55.63,257500,0.93,aa
3748,28-Dec-88,54.63,55.13,54.50,54.88,122700,0.92,aa
3749,27-Dec-88,54.50,55.00,54.38,54.63,116700,0.91,aa
3750,23-Dec-88,54.13,54.63,54.00,54.50,120200,0.91,aa
3751,22-Dec-88,54.38,54.38,53.63,54.13,84500,0.90,aa
3752,21-Dec-88,55.25,55.25,54.13,54.38,494100,0.91,aa
3753,20-Dec-88,55.00,55.88,55.00,55.25,508100,0.92,aa
3754,19-Dec-88,53.38,54.63,53.25,54.63,336300,0.91,aa
3755,16-Dec-88,53.13,53.63,53.00,53.38,260200,0.89,aa
3756,15-Dec-88,52.50,53.38,52.25,53.13,184500,0.89,aa
3757,14-Dec-88,52.75,52.75,52.25,52.50,143300,0.88,aa
3758,13-Dec-88,52.75,53.00,52.00,53.00,202300,0.88,aa
3759,12-Dec-88,52.88,53.75,52.75,52.75,240200,0.88,aa
3760,9-Dec-88,52.50,53.00,52.50,52.88,120000,0.88,aa
3761,8-Dec-88,52.50,52.88,52.13,52.50,201400,0.88,aa
3762,7-Dec-88,53.00,53.13,52.50,52.50,292700,0.88,aa
3763,6-Dec-88,52.38,53.13,51.88,53.00,233300,0.88,aa
3764,5-Dec-88,51.75,52.88,51.75,52.38,224400,0.87,aa
3765,2-Dec-88,52.13,52.13,51.25,51.50,352700,0.86,aa
3766,1-Dec-88,52.88,52.88,52.13,52.38,170300,0.87,aa
3767,30-Nov-88,52.75,53.13,52.75,53.00,112200,0.88,aa
3768,29-Nov-88,52.25,52.75,51.88,52.38,121100,0.87,aa
3769,28-Nov-88,52.88,53.25,52.00,52.25,133300,0.87,aa
3770,25-Nov-88,53.88,53.88,52.88,52.88,148800,0.88,aa
3771,23-Nov-88,52.50,54.25,52.38,54.13,280000,0.90,aa
3772,22-Nov-88,51.38,52.50,51.13,52.50,213700,0.88,aa
3773,21-Nov-88,51.75,51.88,50.63,51.38,265000,0.86,aa
3774,18-Nov-88,51.25,51.75,51.00,51.75,169700,0.86,aa
3775,17-Nov-88,51.00,51.63,50.88,51.25,197500,0.85,aa
3776,16-Nov-88,51.25,51.75,50.63,51.00,417000,0.85,aa
3777,15-Nov-88,51.63,51.88,51.13,51.25,188000,0.85,aa
3778,14-Nov-88,51.63,52.25,51.50,51.63,358000,0.86,aa
3779,11-Nov-88,53.00,53.00,51.63,51.63,275500,0.86,aa
3780,10-Nov-88,53.63,54.38,53.13,53.13,280600,0.89,aa
3781,9-Nov-88,54.13,54.13,53.63,53.63,169700,0.89,aa
3782,8-Nov-88,54.50,54.88,54.25,54.38,175200,0.91,aa
3783,7-Nov-88,54.25,54.75,54.25,54.50,150900,0.91,aa
3784,4-Nov-88,55.75,55.75,54.25,54.25,265800,0.90,aa
3785,3-Nov-88,55.25,56.00,55.25,55.75,573900,0.93,aa
3786,2-Nov-88,54.25,54.88,53.88,54.88,354200,0.92,aa
3787,1-Nov-88,55.50,55.50,54.13,54.25,245800,0.90,aa
3788,31-Oct-88,56.25,56.25,55.50,55.63,172700,0.93,aa
3789,28-Oct-88,56.50,57.38,56.50,56.75,568600,0.90,aa
3790,27-Oct-88,55.75,56.38,55.00,56.38,385600,0.89,aa
3791,26-Oct-88,56.00,56.00,55.50,55.75,241700,0.88,aa
3792,25-Oct-88,55.00,56.25,55.00,56.00,242800,0.89,aa
3793,24-Oct-88,55.25,55.38,54.88,55.00,104500,0.87,aa
3794,21-Oct-88,54.75,55.25,54.25,55.25,299400,0.88,aa
3795,20-Oct-88,54.38,55.13,54.38,54.75,602300,0.87,aa
3796,19-Oct-88,55.13,56.13,54.38,54.38,883000,0.86,aa
3797,18-Oct-88,55.00,55.25,54.50,55.13,406100,0.87,aa
3798,17-Oct-88,55.25,55.38,54.38,55.00,265000,0.87,aa
3799,14-Oct-88,55.00,55.38,54.63,55.25,211400,0.88,aa
3800,13-Oct-88,55.38,55.63,54.88,55.00,221100,0.87,aa
3801,12-Oct-88,55.88,55.88,55.13,55.38,262000,0.88,aa
3802,11-Oct-88,55.75,56.25,55.50,56.25,497800,0.89,aa
3803,10-Oct-88,55.88,56.00,54.75,55.75,233400,0.88,aa
3804,7-Oct-88,55.25,56.13,55.13,55.88,429800,0.89,aa
3805,6-Oct-88,54.88,55.88,54.88,55.25,715800,0.88,aa
3806,5-Oct-88,53.25,55.25,53.13,54.63,965900,0.87,aa
3807,4-Oct-88,52.75,53.38,52.75,53.25,365800,0.84,aa
3808,3-Oct-88,52.63,52.63,51.88,52.50,299100,0.83,aa
3809,30-Sep-88,52.50,53.25,52.50,52.75,430800,0.84,aa
3810,29-Sep-88,51.75,52.63,51.75,52.50,294700,0.83,aa
3811,28-Sep-88,51.25,51.75,51.00,51.75,103300,0.82,aa
3812,27-Sep-88,51.00,51.25,50.88,51.25,132000,0.81,aa
3813,26-Sep-88,51.00,51.50,51.00,51.00,73300,0.81,aa
3814,23-Sep-88,50.38,51.25,50.38,51.00,294700,0.81,aa
3815,22-Sep-88,50.50,50.63,50.13,50.25,338300,0.80,aa
3816,21-Sep-88,50.88,51.00,50.50,50.50,103900,0.80,aa
3817,20-Sep-88,50.88,51.25,50.75,50.88,157000,0.81,aa
3818,19-Sep-88,51.25,51.25,50.75,50.88,135200,0.81,aa
3819,16-Sep-88,51.13,51.63,51.00,51.63,274700,0.82,aa
3820,15-Sep-88,50.88,51.63,50.75,51.13,246900,0.81,aa
3821,14-Sep-88,50.38,50.88,50.38,50.88,325600,0.81,aa
3822,13-Sep-88,50.00,50.25,49.75,50.25,265500,0.80,aa
3823,12-Sep-88,50.75,50.88,50.00,50.00,213700,0.79,aa
3824,9-Sep-88,50.63,51.38,49.63,50.75,304700,0.80,aa
3825,8-Sep-88,51.50,51.63,50.50,50.63,235600,0.80,aa
3826,7-Sep-88,51.50,51.75,50.75,51.50,277300,0.82,aa
3827,6-Sep-88,51.00,51.75,51.00,51.50,132800,0.82,aa
3828,2-Sep-88,50.13,51.00,50.13,51.00,300500,0.81,aa
3829,1-Sep-88,50.50,50.50,49.25,49.63,220500,0.79,aa
3830,31-Aug-88,51.25,51.38,50.38,50.75,234200,0.80,aa
3831,30-Aug-88,51.38,51.50,50.75,51.25,273900,0.81,aa
3832,29-Aug-88,50.50,51.38,50.50,51.38,223100,0.81,aa
3833,26-Aug-88,49.75,50.50,49.38,50.25,216400,0.80,aa
3834,25-Aug-88,50.13,50.13,49.00,49.75,218700,0.79,aa
3835,24-Aug-88,48.75,50.25,48.75,50.25,353900,0.80,aa
3836,23-Aug-88,48.13,48.63,48.13,48.50,150900,0.77,aa
3837,22-Aug-88,48.00,48.63,47.88,48.13,156400,0.76,aa
3838,19-Aug-88,48.00,48.63,48.00,48.00,231600,0.76,aa
3839,18-Aug-88,48.25,48.50,47.75,47.88,104400,0.76,aa
3840,17-Aug-88,48.00,48.50,47.75,48.25,226400,0.77,aa
3841,16-Aug-88,47.88,48.63,47.50,48.00,341400,0.76,aa
3842,15-Aug-88,48.75,48.88,47.50,47.88,311400,0.76,aa
3843,12-Aug-88,49.25,49.25,48.25,48.75,161200,0.77,aa
3844,11-Aug-88,49.50,49.88,48.63,49.38,560500,0.78,aa
3845,10-Aug-88,51.88,51.88,49.38,49.50,937000,0.78,aa
3846,9-Aug-88,53.13,53.13,51.00,51.88,273300,0.82,aa
3847,8-Aug-88,53.25,53.63,53.13,53.25,165500,0.84,aa
3848,5-Aug-88,53.50,53.63,53.00,53.25,206600,0.84,aa
3849,4-Aug-88,53.25,54.00,53.25,53.50,348600,0.85,aa
3850,3-Aug-88,53.50,53.50,52.88,52.88,282300,0.84,aa
3851,2-Aug-88,54.00,54.50,53.13,53.63,359100,0.85,aa
3852,1-Aug-88,52.88,54.00,52.38,54.00,392500,0.86,aa
3853,29-Jul-88,51.25,53.00,51.25,52.88,245300,0.79,aa
3854,28-Jul-88,50.88,51.25,50.50,51.13,152700,0.77,aa
3855,27-Jul-88,50.88,51.75,50.88,50.88,204500,0.76,aa
3856,26-Jul-88,50.75,51.00,50.50,50.88,198900,0.76,aa
3857,25-Jul-88,50.63,51.00,50.63,50.75,205900,0.76,aa
3858,22-Jul-88,51.75,51.75,50.63,50.63,351300,0.76,aa
3859,21-Jul-88,53.38,53.38,51.75,52.00,174500,0.78,aa
3860,20-Jul-88,53.75,53.75,53.25,53.50,193100,0.80,aa
3861,19-Jul-88,54.25,54.63,53.38,53.75,341300,0.81,aa
3862,18-Jul-88,54.50,54.50,54.00,54.25,527000,0.81,aa
3863,15-Jul-88,53.00,54.88,52.75,54.63,896900,0.82,aa
3864,14-Jul-88,52.38,53.00,52.25,53.00,299500,0.80,aa
3865,13-Jul-88,51.75,52.50,51.25,52.38,213100,0.79,aa
3866,12-Jul-88,53.25,53.25,51.25,51.75,506600,0.78,aa
3867,11-Jul-88,52.75,53.38,51.13,53.25,376600,0.80,aa
3868,8-Jul-88,51.63,53.00,51.63,52.75,540900,0.79,aa
3869,7-Jul-88,52.00,52.00,51.25,51.63,194100,0.78,aa
3870,6-Jul-88,53.00,53.25,51.25,52.00,369200,0.78,aa
3871,5-Jul-88,52.63,53.00,52.13,53.00,342800,0.80,aa
3872,1-Jul-88,53.00,53.00,52.63,52.63,186100,0.79,aa
3873,30-Jun-88,53.13,53.38,52.88,53.25,560800,0.80,aa
3874,29-Jun-88,53.00,53.75,53.00,53.13,654200,0.80,aa
3875,28-Jun-88,52.75,52.75,52.00,52.63,455500,0.79,aa
3876,27-Jun-88,52.75,53.50,52.50,52.75,522800,0.79,aa
3877,24-Jun-88,52.75,53.38,52.63,52.75,195800,0.79,aa
3878,23-Jun-88,53.25,53.75,52.25,52.75,339800,0.79,aa
3879,22-Jun-88,52.25,53.63,52.25,53.25,826400,0.80,aa
3880,21-Jun-88,51.25,51.88,50.88,51.88,192700,0.78,aa
3881,20-Jun-88,52.00,52.00,51.25,51.25,315600,0.77,aa
3882,17-Jun-88,50.75,52.38,50.75,52.00,837800,0.78,aa
3883,16-Jun-88,51.25,51.25,50.13,50.38,373300,0.76,aa
3884,15-Jun-88,51.75,51.75,50.75,51.25,368900,0.77,aa
3885,14-Jun-88,50.75,52.13,50.75,51.88,564700,0.78,aa
3886,13-Jun-88,50.50,50.88,50.13,50.63,138000,0.76,aa
3887,10-Jun-88,50.00,50.88,50.00,50.50,265500,0.76,aa
3888,9-Jun-88,50.13,50.13,49.25,50.00,370200,0.75,aa
3889,8-Jun-88,48.50,50.50,48.38,50.25,610600,0.75,aa
3890,7-Jun-88,49.13,49.38,47.75,48.50,611100,0.73,aa
3891,6-Jun-88,49.00,49.13,48.25,49.13,375200,0.74,aa
3892,3-Jun-88,47.75,49.00,47.63,49.00,693400,0.74,aa
3893,2-Jun-88,46.50,49.50,46.00,47.75,1070000,0.72,aa
3894,1-Jun-88,46.00,46.63,45.50,46.50,549700,0.70,aa
3895,31-May-88,44.88,46.00,44.88,46.00,350200,0.69,aa
3896,27-May-88,45.50,45.50,44.00,44.63,227800,0.67,aa
3897,26-May-88,45.63,45.63,45.13,45.63,254700,0.69,aa
3898,25-May-88,44.88,45.88,44.88,45.63,334800,0.69,aa
3899,24-May-88,43.50,44.88,43.50,44.63,287200,0.67,aa
3900,23-May-88,43.25,43.63,43.13,43.50,265200,0.65,aa
3901,20-May-88,43.38,43.50,43.13,43.25,383000,0.65,aa
3902,19-May-88,43.50,43.50,43.13,43.38,482000,0.65,aa
3903,18-May-88,44.50,44.50,43.63,43.75,280200,0.66,aa
3904,17-May-88,45.38,45.50,44.25,44.50,300600,0.67,aa
3905,16-May-88,44.13,45.38,43.75,45.38,333800,0.68,aa
3906,13-May-88,43.75,44.25,43.75,44.13,252800,0.66,aa
3907,12-May-88,43.63,44.00,43.63,43.75,193600,0.66,aa
3908,11-May-88,44.00,44.00,42.38,43.25,341900,0.65,aa
3909,10-May-88,43.88,44.50,43.50,44.13,331600,0.66,aa
3910,9-May-88,43.88,43.88,43.38,43.88,330600,0.66,aa
3911,6-May-88,44.63,45.00,43.88,44.00,248400,0.66,aa
3912,5-May-88,45.00,45.00,44.25,44.63,148100,0.67,aa
3913,4-May-88,44.75,45.13,44.75,45.00,231700,0.68,aa
3914,3-May-88,44.50,45.25,44.50,44.75,204200,0.67,aa
3915,2-May-88,43.88,44.75,43.25,44.50,201400,0.67,aa
3916,29-Apr-88,45.63,45.88,43.63,43.88,499500,0.62,aa
3917,28-Apr-88,45.63,45.63,45.25,45.63,146400,0.65,aa
3918,27-Apr-88,45.75,46.00,45.50,45.88,210200,0.65,aa
3919,26-Apr-88,46.50,46.88,45.38,45.75,312200,0.65,aa
3920,25-Apr-88,46.25,46.50,46.00,46.50,200200,0.66,aa
3921,22-Apr-88,46.13,46.63,45.88,46.25,355600,0.66,aa
3922,21-Apr-88,45.38,47.25,45.38,46.13,1160000,0.65,aa
3923,20-Apr-88,46.50,47.38,45.25,45.38,1110000,0.64,aa
3924,19-Apr-88,43.63,47.50,43.63,46.50,1471400,0.66,aa
3925,18-Apr-88,43.00,43.63,42.00,43.50,140000,0.62,aa
3926,15-Apr-88,43.63,43.63,42.50,43.00,240000,0.61,aa
3927,14-Apr-88,44.50,44.50,43.00,43.63,309400,0.62,aa
3928,13-Apr-88,45.13,45.25,44.13,45.13,344100,0.64,aa
3929,12-Apr-88,45.13,45.63,44.50,45.13,263600,0.64,aa
3930,11-Apr-88,45.50,45.75,44.75,45.13,135500,0.64,aa
3931,8-Apr-88,44.50,45.63,44.50,45.50,164400,0.65,aa
3932,7-Apr-88,45.88,46.38,44.25,44.25,323400,0.63,aa
3933,6-Apr-88,44.00,45.88,44.00,45.88,321400,0.65,aa
3934,5-Apr-88,43.63,44.38,43.50,44.00,304100,0.62,aa
3935,4-Apr-88,43.50,44.13,43.50,43.63,252700,0.62,aa
3936,31-Mar-88,42.88,43.50,42.75,43.50,289500,0.62,aa
3937,30-Mar-88,42.50,43.25,42.50,42.88,385200,0.61,aa
3938,29-Mar-88,42.50,43.25,42.50,42.50,505000,0.60,aa
3939,28-Mar-88,42.25,42.63,41.50,42.25,547500,0.60,aa
3940,25-Mar-88,43.00,43.00,42.13,42.25,371400,0.60,aa
3941,24-Mar-88,44.38,44.38,42.63,43.13,370000,0.61,aa
3942,23-Mar-88,45.00,45.38,44.50,44.63,322800,0.63,aa
3943,22-Mar-88,45.63,46.25,45.00,45.00,251900,0.64,aa
3944,21-Mar-88,46.75,46.75,45.63,45.63,183000,0.65,aa
3945,18-Mar-88,46.88,47.38,46.00,46.75,579800,0.66,aa
3946,17-Mar-88,45.50,46.88,45.50,46.88,381900,0.67,aa
3947,16-Mar-88,45.00,45.50,44.50,45.38,245200,0.64,aa
3948,15-Mar-88,45.25,45.25,44.50,45.00,193400,0.64,aa
3949,14-Mar-88,44.63,45.25,44.50,45.25,309400,0.64,aa
3950,11-Mar-88,44.88,45.25,44.13,44.63,260600,0.63,aa
3951,10-Mar-88,47.13,47.13,44.63,44.88,473900,0.64,aa
3952,9-Mar-88,47.75,48.63,47.38,48.00,635900,0.68,aa
3953,8-Mar-88,46.88,47.88,46.88,47.75,407000,0.68,aa
3954,7-Mar-88,46.13,46.50,45.75,46.25,200600,0.66,aa
3955,4-Mar-88,46.25,46.63,45.00,46.13,414700,0.65,aa
3956,3-Mar-88,46.50,47.25,46.00,46.25,354500,0.66,aa
3957,2-Mar-88,47.00,47.25,46.38,46.50,323900,0.66,aa
3958,1-Mar-88,46.75,47.25,46.38,47.00,630900,0.67,aa
3959,29-Feb-88,45.75,46.75,45.75,46.75,213300,0.66,aa
3960,26-Feb-88,45.63,45.75,45.00,45.50,498900,0.65,aa
3961,25-Feb-88,45.38,46.38,45.38,45.63,258400,0.65,aa
3962,24-Feb-88,45.88,46.50,45.25,45.38,420200,0.64,aa
3963,23-Feb-88,45.63,46.13,45.25,45.88,411900,0.65,aa
3964,22-Feb-88,45.25,45.75,45.00,45.63,400200,0.65,aa
3965,19-Feb-88,44.88,45.25,44.25,45.25,293900,0.64,aa
3966,18-Feb-88,45.50,45.50,44.25,44.88,349400,0.64,aa
3967,17-Feb-88,46.25,46.25,45.25,45.63,792800,0.65,aa
3968,16-Feb-88,44.63,46.75,44.50,46.50,887000,0.66,aa
3969,12-Feb-88,43.13,44.63,43.13,44.63,633800,0.63,aa
3970,11-Feb-88,41.75,43.25,41.50,43.00,864500,0.61,aa
3971,10-Feb-88,40.88,41.88,40.88,41.75,903000,0.59,aa
3972,9-Feb-88,40.00,40.50,39.50,40.50,710800,0.57,aa
3973,8-Feb-88,40.38,40.38,39.75,40.00,555500,0.57,aa
3974,5-Feb-88,41.25,41.50,40.75,40.75,285200,0.58,aa
3975,4-Feb-88,39.88,41.50,39.88,41.25,541400,0.59,aa
3976,3-Feb-88,39.50,40.38,39.50,39.63,651900,0.56,aa
3977,2-Feb-88,38.75,40.38,38.75,39.50,902700,0.56,aa
3978,1-Feb-88,41.00,41.50,38.63,38.75,657300,0.55,aa
3979,29-Jan-88,40.88,41.63,40.13,41.00,403400,0.55,aa
3980,28-Jan-88,42.25,42.38,40.50,40.88,380200,0.55,aa
3981,27-Jan-88,42.75,43.00,42.13,42.25,406600,0.56,aa
3982,26-Jan-88,43.38,43.38,42.25,42.75,324100,0.57,aa
3983,25-Jan-88,42.75,44.00,42.75,43.63,297700,0.58,aa
3984,22-Jan-88,42.38,43.00,42.38,42.63,205500,0.57,aa
3985,21-Jan-88,41.75,42.50,40.50,42.00,461900,0.56,aa
3986,20-Jan-88,42.88,43.25,41.13,41.75,339700,0.56,aa
3987,19-Jan-88,43.38,44.75,42.75,42.88,447000,0.57,aa
3988,18-Jan-88,43.25,43.88,42.25,43.38,372200,0.58,aa
3989,15-Jan-88,43.50,45.00,43.25,43.25,520900,0.58,aa
3990,14-Jan-88,43.63,44.38,42.88,43.50,203900,0.58,aa
3991,13-Jan-88,44.25,44.38,42.88,43.63,342800,0.58,aa
3992,12-Jan-88,44.38,44.38,43.00,44.25,323100,0.59,aa
3993,11-Jan-88,43.50,45.00,43.38,44.38,328800,0.59,aa
3994,8-Jan-88,47.25,47.75,43.00,43.50,482700,0.58,aa
3995,7-Jan-88,47.63,47.63,46.63,47.25,322200,0.63,aa
3996,6-Jan-88,48.00,49.25,47.25,47.63,499100,0.64,aa
3997,5-Jan-88,50.38,51.13,47.88,48.00,597000,0.64,aa
3998,4-Jan-88,47.38,50.88,47.38,50.38,500000,0.67,aa
3999,31-Dec-87,47.00,47.00,46.25,46.75,139700,0.62,aa
4000,30-Dec-87,47.88,48.88,46.75,47.00,295900,0.63,aa
4001,29-Dec-87,48.25,48.25,47.63,47.88,175600,0.64,aa
4002,28-Dec-87,50.63,50.63,48.00,48.25,411100,0.64,aa
4003,24-Dec-87,50.63,50.88,50.63,50.63,173700,0.68,aa
4004,23-Dec-87,50.50,51.13,50.50,50.50,425800,0.67,aa
4005,22-Dec-87,50.63,50.63,49.50,50.50,378600,0.67,aa
4006,21-Dec-87,49.00,50.75,48.75,50.63,430200,0.68,aa
4007,18-Dec-87,48.13,49.13,48.13,49.00,429100,0.65,aa
4008,17-Dec-87,49.00,49.25,48.13,48.13,551700,0.64,aa
4009,16-Dec-87,48.50,49.13,47.75,49.00,673900,0.65,aa
4010,15-Dec-87,47.75,49.00,47.63,48.50,646200,0.65,aa
4011,14-Dec-87,45.75,48.63,45.38,47.75,1010000,0.64,aa
4012,11-Dec-87,44.63,46.25,44.50,45.75,338900,0.61,aa
4013,10-Dec-87,46.00,48.50,44.63,44.63,553100,0.60,aa
4014,9-Dec-87,46.50,47.63,45.25,46.00,804400,0.61,aa
4015,8-Dec-87,43.63,46.50,43.38,46.50,313400,0.62,aa
4016,7-Dec-87,41.13,44.00,41.00,43.63,303000,0.58,aa
4017,4-Dec-87,41.25,42.00,40.50,41.13,274400,0.55,aa
4018,3-Dec-87,42.75,43.50,40.75,41.25,589700,0.55,aa
4019,2-Dec-87,43.75,43.75,42.75,42.75,319200,0.57,aa
4020,1-Dec-87,44.00,44.75,42.50,43.88,333300,0.59,aa
4021,30-Nov-87,44.00,44.00,42.00,44.00,600600,0.59,aa
4022,27-Nov-87,47.88,47.88,46.00,46.50,273000,0.62,aa
4023,25-Nov-87,48.13,49.25,47.50,48.50,294200,0.65,aa
4024,24-Nov-87,46.13,48.50,46.13,48.13,662700,0.64,aa
4025,23-Nov-87,44.75,45.75,44.00,45.75,231900,0.61,aa
4026,20-Nov-87,42.75,44.75,40.50,44.75,528400,0.60,aa
4027,19-Nov-87,44.25,44.25,42.63,42.75,302000,0.57,aa
4028,18-Nov-87,44.00,44.50,43.13,44.38,250200,0.59,aa
4029,17-Nov-87,44.75,44.75,42.75,44.00,374700,0.59,aa
4030,16-Nov-87,44.88,45.88,44.88,45.13,293900,0.58,aa
4031,13-Nov-87,43.75,45.50,43.50,44.63,306700,0.58,aa
4032,12-Nov-87,43.00,44.00,43.00,43.75,505200,0.57,aa
4033,11-Nov-87,42.38,43.25,41.75,42.00,315200,0.54,aa
4034,10-Nov-87,42.63,43.13,41.50,42.38,606100,0.55,aa
4035,9-Nov-87,42.63,42.75,41.00,42.63,412500,0.55,aa
4036,6-Nov-87,42.25,43.50,41.63,42.63,563900,0.55,aa
4037,5-Nov-87,41.50,42.75,40.63,42.25,333600,0.55,aa
4038,4-Nov-87,41.75,42.50,40.13,41.50,403600,0.54,aa
4039,3-Nov-87,42.38,42.38,40.38,41.75,572500,0.54,aa
4040,2-Nov-87,43.00,43.50,41.13,43.13,563000,0.56,aa
4041,30-Oct-87,42.25,44.25,42.25,43.00,822700,0.56,aa
4042,29-Oct-87,37.50,41.00,37.50,40.25,650300,0.52,aa
4043,28-Oct-87,35.38,38.00,33.75,37.25,766700,0.48,aa
4044,27-Oct-87,34.00,36.75,33.75,35.38,897300,0.46,aa
4045,26-Oct-87,36.25,36.25,33.88,34.00,1150000,0.44,aa
4046,23-Oct-87,35.75,37.50,35.63,36.63,831200,0.47,aa
4047,22-Oct-87,37.00,37.00,34.25,35.75,912500,0.46,aa
4048,21-Oct-87,38.50,41.00,38.50,39.00,1245500,0.51,aa
4049,20-Oct-87,42.50,47.88,34.00,37.00,1515300,0.48,aa
4050,19-Oct-87,52.88,52.88,42.50,42.50,1410900,0.55,aa
4051,16-Oct-87,56.38,57.25,53.50,56.00,939800,0.73,aa
4052,15-Oct-87,56.88,57.88,55.50,56.38,560000,0.73,aa
4053,14-Oct-87,59.38,59.50,56.25,56.88,393800,0.74,aa
4054,13-Oct-87,60.88,62.00,59.00,59.38,707200,0.77,aa
4055,12-Oct-87,58.50,60.88,58.50,60.88,285800,0.79,aa
4056,9-Oct-87,58.25,59.00,58.13,58.50,301600,0.76,aa
4057,8-Oct-87,60.00,60.00,57.75,58.25,461300,0.76,aa
4058,7-Oct-87,61.00,61.25,59.00,60.00,718700,0.78,aa
4059,6-Oct-87,63.75,63.75,61.00,61.00,566600,0.79,aa
4060,5-Oct-87,62.63,63.88,62.63,63.75,420000,0.83,aa
4061,2-Oct-87,62.38,62.75,62.38,62.50,224200,0.81,aa
4062,1-Oct-87,61.88,62.38,61.88,62.00,362300,0.80,aa
4063,30-Sep-87,61.25,62.63,61.00,61.63,451600,0.80,aa
4064,29-Sep-87,61.13,61.75,61.00,61.25,285600,0.79,aa
4065,28-Sep-87,61.88,62.38,61.00,61.13,393300,0.79,aa
4066,25-Sep-87,62.38,62.38,61.25,61.88,192500,0.80,aa
4067,24-Sep-87,60.75,62.88,60.50,62.38,730900,0.81,aa
4068,23-Sep-87,60.38,61.13,60.38,60.75,504400,0.79,aa
4069,22-Sep-87,58.50,60.13,58.25,60.00,378900,0.78,aa
4070,21-Sep-87,60.38,60.88,58.38,58.50,414400,0.76,aa
4071,18-Sep-87,58.88,60.63,58.50,60.38,399700,0.78,aa
4072,17-Sep-87,58.50,59.00,58.13,58.88,332300,0.76,aa
4073,16-Sep-87,59.00,59.13,58.25,58.50,415600,0.76,aa
4074,15-Sep-87,60.25,60.25,59.00,59.00,381600,0.76,aa
4075,14-Sep-87,61.00,61.50,59.63,60.25,312500,0.78,aa
4076,11-Sep-87,59.63,61.38,59.63,61.00,630500,0.79,aa
4077,10-Sep-87,58.63,59.75,58.63,59.38,565500,0.77,aa
4078,9-Sep-87,57.38,58.75,57.00,58.25,715200,0.76,aa
4079,8-Sep-87,55.75,57.38,54.75,57.38,555900,0.74,aa
4080,4-Sep-87,55.88,56.25,55.50,55.75,315500,0.72,aa
4081,3-Sep-87,55.75,57.00,55.38,55.88,345600,0.72,aa
4082,2-Sep-87,54.00,56.13,53.88,55.75,753400,0.72,aa
4083,1-Sep-87,54.50,55.88,53.75,54.00,500900,0.70,aa
4084,31-Aug-87,55.00,55.00,53.75,54.50,682500,0.71,aa
4085,28-Aug-87,57.13,57.25,55.00,55.00,387000,0.71,aa
4086,27-Aug-87,57.00,58.63,55.75,57.13,725900,0.74,aa
4087,26-Aug-87,57.88,58.38,56.50,57.00,437800,0.74,aa
4088,25-Aug-87,58.38,58.75,57.63,57.88,562800,0.75,aa
4089,24-Aug-87,59.50,59.63,58.00,58.38,292200,0.76,aa
4090,21-Aug-87,59.50,60.88,59.50,59.50,257800,0.77,aa
4091,20-Aug-87,58.75,59.50,58.50,59.25,445200,0.77,aa
4092,19-Aug-87,59.75,59.88,58.38,58.75,390000,0.76,aa
4093,18-Aug-87,61.63,62.00,59.75,59.75,357200,0.77,aa
4094,17-Aug-87,60.25,61.63,60.25,61.63,334800,0.80,aa
4095,14-Aug-87,60.38,60.63,59.63,60.25,671900,0.78,aa
4096,13-Aug-87,61.75,62.13,60.13,60.38,475200,0.78,aa
4097,12-Aug-87,62.50,62.75,61.25,61.75,345000,0.80,aa
4098,11-Aug-87,61.50,63.00,61.50,62.50,914800,0.81,aa
4099,10-Aug-87,59.63,61.38,59.63,61.38,823100,0.80,aa
4100,7-Aug-87,59.38,59.75,58.75,59.00,491300,0.76,aa
4101,6-Aug-87,60.63,60.63,58.88,59.38,773900,0.77,aa
4102,5-Aug-87,61.38,61.38,60.13,60.63,944500,0.79,aa
4103,4-Aug-87,63.50,63.50,62.00,62.38,545200,0.81,aa
4104,3-Aug-87,63.63,64.12,63.00,63.50,795000,0.82,aa
4105,31-Jul-87,61.00,64.75,61.00,63.63,975500,0.79,aa
4106,30-Jul-87,59.88,61.00,59.50,61.00,726100,0.76,aa
4107,29-Jul-87,59.00,59.88,58.50,59.88,654200,0.75,aa
4108,28-Jul-87,59.38,59.88,58.75,59.00,324800,0.74,aa
4109,27-Jul-87,59.88,59.88,59.13,59.38,179100,0.74,aa
4110,24-Jul-87,57.75,60.00,57.75,59.88,541900,0.75,aa
4111,23-Jul-87,57.13,57.88,57.13,57.75,420000,0.72,aa
4112,22-Jul-87,57.00,57.13,56.75,57.00,645200,0.71,aa
4113,21-Jul-87,56.50,57.25,56.25,57.00,654100,0.71,aa
4114,20-Jul-87,56.63,56.75,56.25,56.50,336400,0.70,aa
4115,17-Jul-87,56.75,56.88,56.13,56.63,514800,0.71,aa
4116,16-Jul-87,57.00,57.13,56.38,56.75,539200,0.71,aa
4117,15-Jul-87,54.88,57.00,54.63,57.00,694400,0.71,aa
4118,14-Jul-87,53.50,55.25,53.50,54.88,804700,0.68,aa
4119,13-Jul-87,54.75,54.75,53.38,53.50,610500,0.67,aa
4120,10-Jul-87,56.00,56.13,54.00,55.13,643600,0.69,aa
4121,9-Jul-87,56.50,56.63,54.13,56.00,520500,0.70,aa
4122,8-Jul-87,56.50,57.13,56.38,56.50,589400,0.70,aa
4123,7-Jul-87,55.25,56.75,54.88,56.50,1040000,0.70,aa
4124,6-Jul-87,54.75,55.38,54.75,55.25,819500,0.69,aa
4125,2-Jul-87,53.50,54.25,53.50,54.13,491400,0.68,aa
4126,1-Jul-87,53.38,53.63,53.25,53.38,260800,0.67,aa
4127,30-Jun-87,53.13,53.38,52.88,53.38,366400,0.67,aa
4128,29-Jun-87,52.75,53.13,52.75,53.13,245300,0.66,aa
4129,26-Jun-87,53.00,53.00,52.50,52.75,152300,0.66,aa
4130,25-Jun-87,52.50,53.00,52.50,53.00,220300,0.66,aa
4131,24-Jun-87,53.00,53.13,52.13,52.25,172800,0.65,aa
4132,23-Jun-87,53.50,54.13,52.63,53.00,431100,0.66,aa
4133,22-Jun-87,54.25,54.63,53.38,53.50,431100,0.67,aa
4134,19-Jun-87,53.63,54.38,53.38,54.25,390900,0.68,aa
4135,18-Jun-87,53.13,54.00,52.75,53.63,245800,0.67,aa
4136,17-Jun-87,53.13,53.25,52.75,53.13,171400,0.66,aa
4137,16-Jun-87,53.38,53.50,52.75,53.13,285800,0.66,aa
4138,15-Jun-87,53.25,53.63,52.88,53.38,334100,0.67,aa
4139,12-Jun-87,53.63,54.13,53.13,53.25,410500,0.66,aa
4140,11-Jun-87,53.63,54.75,53.63,53.63,658900,0.67,aa
4141,10-Jun-87,52.38,54.25,52.38,53.63,991900,0.67,aa
4142,9-Jun-87,51.13,52.50,51.13,52.38,834500,0.65,aa
4143,8-Jun-87,50.88,51.75,50.75,51.00,372300,0.64,aa
4144,5-Jun-87,50.50,51.00,50.38,50.88,621300,0.63,aa
4145,4-Jun-87,49.13,50.63,49.00,50.50,520600,0.63,aa
4146,3-Jun-87,47.75,49.13,47.75,49.13,515000,0.61,aa
4147,2-Jun-87,47.88,48.25,47.00,47.63,348900,0.59,aa
4148,1-Jun-87,47.75,48.13,47.63,47.88,313400,0.60,aa
4149,29-May-87,48.13,48.50,47.75,47.75,363000,0.60,aa
4150,28-May-87,48.00,48.25,47.50,48.13,360200,0.60,aa
4151,27-May-87,47.75,48.38,47.75,48.00,592800,0.60,aa
4152,26-May-87,47.25,47.75,47.00,47.75,661600,0.60,aa
4153,22-May-87,47.63,47.63,47.00,47.25,529400,0.59,aa
4154,21-May-87,48.88,49.25,48.00,48.00,502500,0.60,aa
4155,20-May-87,49.75,49.75,48.63,48.88,773700,0.61,aa
4156,19-May-87,50.63,51.00,49.88,50.13,641200,0.63,aa
4157,18-May-87,50.88,51.00,50.00,50.63,501100,0.63,aa
4158,15-May-87,51.38,51.75,50.75,50.88,592700,0.63,aa
4159,14-May-87,51.50,52.00,51.25,51.38,584800,0.64,aa
4160,13-May-87,51.50,51.75,51.00,51.50,672000,0.64,aa
4161,12-May-87,51.00,51.75,51.00,51.50,470000,0.64,aa
4162,11-May-87,51.75,51.75,50.75,50.88,502500,0.63,aa
4163,8-May-87,51.75,51.88,50.63,51.75,485900,0.65,aa
4164,7-May-87,51.00,51.75,51.00,51.75,748000,0.65,aa
4165,6-May-87,49.25,51.25,49.25,51.00,1720000,0.64,aa
4166,5-May-87,48.63,49.25,48.50,49.13,1030000,0.61,aa
4167,4-May-87,47.88,48.75,47.88,48.63,820500,0.61,aa
4168,1-May-87,47.63,47.75,47.00,47.63,360800,0.59,aa
4169,30-Apr-87,47.13,48.13,47.00,47.63,423600,0.59,aa
4170,29-Apr-87,47.88,47.88,47.00,47.13,726100,0.59,aa
4171,28-Apr-87,47.38,48.13,47.38,47.88,672500,0.60,aa
4172,27-Apr-87,46.75,47.25,45.50,46.88,692200,0.58,aa
4173,24-Apr-87,47.38,47.50,46.75,46.75,424800,0.55,aa
4174,23-Apr-87,48.38,49.00,47.00,47.38,781900,0.56,aa
4175,22-Apr-87,48.88,48.88,47.75,48.38,1003100,0.57,aa
4176,21-Apr-87,47.75,48.88,47.75,48.88,801900,0.58,aa
4177,20-Apr-87,46.38,47.75,46.38,47.75,491400,0.57,aa
4178,16-Apr-87,45.63,46.75,45.63,46.00,969500,0.54,aa
4179,15-Apr-87,44.75,45.50,44.75,45.25,407200,0.54,aa
4180,14-Apr-87,44.88,44.88,43.75,44.50,598000,0.53,aa
4181,13-Apr-87,44.13,45.63,44.13,45.25,453400,0.54,aa
4182,10-Apr-87,42.88,44.25,42.88,43.88,442800,0.52,aa
4183,9-Apr-87,44.13,44.38,42.75,42.88,401900,0.51,aa
4184,8-Apr-87,43.75,44.50,43.50,44.13,222500,0.52,aa
4185,7-Apr-87,45.13,45.25,43.75,43.75,278100,0.52,aa
4186,6-Apr-87,44.50,45.25,44.50,45.13,451600,0.53,aa
4187,3-Apr-87,42.50,44.50,42.50,44.50,993600,0.53,aa
4188,2-Apr-87,42.75,43.13,42.00,42.50,280800,0.50,aa
4189,1-Apr-87,42.63,42.75,42.00,42.75,397500,0.51,aa
4190,31-Mar-87,43.13,43.13,42.00,42.63,241400,0.50,aa
4191,30-Mar-87,43.88,43.88,42.63,43.13,403800,0.51,aa
4192,27-Mar-87,44.25,45.00,43.63,44.25,434200,0.52,aa
4193,26-Mar-87,45.63,45.75,44.25,44.25,370300,0.52,aa
4194,25-Mar-87,45.50,46.25,45.50,45.63,940600,0.54,aa
4195,24-Mar-87,44.63,45.38,44.63,45.38,604400,0.54,aa
4196,23-Mar-87,44.50,45.25,44.25,44.63,321300,0.53,aa
4197,20-Mar-87,44.63,45.38,44.13,44.50,593900,0.53,aa
4198,19-Mar-87,43.75,44.63,43.50,44.63,258700,0.53,aa
4199,18-Mar-87,43.63,44.50,42.75,43.75,488600,0.52,aa
4200,17-Mar-87,42.63,43.63,42.38,43.63,316100,0.52,aa
4201,16-Mar-87,43.50,43.50,42.50,42.63,305900,0.50,aa
4202,13-Mar-87,43.25,43.88,43.25,43.75,227300,0.52,aa
4203,12-Mar-87,43.25,43.38,42.75,43.25,216400,0.51,aa
4204,11-Mar-87,43.00,43.63,43.00,43.25,485000,0.51,aa
4205,10-Mar-87,43.75,43.75,42.63,43.00,588000,0.51,aa
4206,9-Mar-87,44.75,45.25,44.13,44.50,544800,0.53,aa
4207,6-Mar-87,43.50,44.88,43.00,44.75,781900,0.53,aa
4208,5-Mar-87,43.25,43.75,42.63,43.50,397700,0.51,aa
4209,4-Mar-87,42.25,43.38,42.25,43.25,609700,0.51,aa
4210,3-Mar-87,41.00,41.63,40.88,41.50,309700,0.49,aa
4211,2-Mar-87,41.00,41.38,41.00,41.00,384100,0.49,aa
4212,27-Feb-87,41.38,41.63,40.88,41.00,430600,0.49,aa
4213,26-Feb-87,42.63,42.63,41.38,41.38,316600,0.49,aa
4214,25-Feb-87,43.38,43.38,42.25,42.88,222000,0.51,aa
4215,24-Feb-87,43.75,44.00,43.13,43.38,243400,0.51,aa
4216,23-Feb-87,43.75,43.88,43.00,43.75,142200,0.52,aa
4217,20-Feb-87,43.38,43.75,43.25,43.75,320000,0.52,aa
4218,19-Feb-87,43.88,44.00,42.88,43.38,475900,0.51,aa
4219,18-Feb-87,45.00,45.38,43.25,43.88,593900,0.52,aa
4220,17-Feb-87,44.63,45.25,44.63,45.00,486400,0.53,aa
4221,13-Feb-87,43.00,44.25,42.88,44.13,405200,0.52,aa
4222,12-Feb-87,43.38,43.63,42.75,43.00,375200,0.51,aa
4223,11-Feb-87,41.75,43.38,41.50,43.38,333300,0.51,aa
4224,10-Feb-87,42.00,42.00,41.38,41.75,302800,0.49,aa
4225,9-Feb-87,42.88,42.88,42.13,42.25,180200,0.50,aa
4226,6-Feb-87,44.00,44.00,43.13,43.25,363800,0.51,aa
4227,5-Feb-87,43.63,44.25,43.63,44.13,670200,0.52,aa
4228,4-Feb-87,41.75,43.25,41.75,43.25,671700,0.51,aa
4229,3-Feb-87,40.25,41.63,40.25,41.38,778900,0.49,aa
4230,2-Feb-87,39.75,40.25,39.13,40.00,345300,0.44,aa
4231,30-Jan-87,40.38,40.38,39.25,39.75,307500,0.44,aa
4232,29-Jan-87,40.63,40.75,40.13,40.38,403100,0.45,aa
4233,28-Jan-87,39.63,40.63,39.50,40.63,282300,0.45,aa
4234,27-Jan-87,39.50,40.00,39.38,39.63,240900,0.44,aa
4235,26-Jan-87,39.50,39.63,38.75,39.50,149800,0.44,aa
4236,23-Jan-87,39.50,41.38,39.50,39.50,563000,0.44,aa
4237,22-Jan-87,39.00,40.00,39.00,39.38,359500,0.44,aa
4238,21-Jan-87,38.38,39.25,38.25,39.00,474700,0.43,aa
4239,20-Jan-87,38.88,39.50,37.88,38.38,435900,0.43,aa
4240,19-Jan-87,39.50,39.50,38.75,38.88,325900,0.43,aa
4241,16-Jan-87,40.75,40.75,39.63,39.63,471700,0.44,aa
4242,15-Jan-87,40.00,41.00,39.88,40.88,725300,0.45,aa
4243,14-Jan-87,38.63,40.50,38.25,40.00,764400,0.44,aa
4244,13-Jan-87,37.25,38.63,37.13,38.63,550300,0.43,aa
4245,12-Jan-87,36.25,37.38,36.13,37.25,282800,0.41,aa
4246,9-Jan-87,36.38,36.75,36.13,36.25,355000,0.40,aa
4247,8-Jan-87,36.75,36.75,36.13,36.38,340900,0.40,aa
4248,7-Jan-87,36.13,36.88,36.13,36.75,343900,0.41,aa
4249,6-Jan-87,36.38,36.63,36.13,36.13,295200,0.40,aa
4250,5-Jan-87,35.13,36.50,35.13,36.38,392500,0.40,aa
4251,2-Jan-87,33.88,35.13,33.88,35.13,199800,0.39,aa
4252,31-Dec-86,33.88,34.00,33.75,33.88,164400,0.38,aa
4253,30-Dec-86,33.75,33.88,33.63,33.88,65800,0.38,aa
4254,29-Dec-86,33.75,33.88,33.63,33.75,175500,0.38,aa
4255,26-Dec-86,33.75,33.88,33.75,33.75,32500,0.38,aa
4256,24-Dec-86,33.88,33.88,33.38,33.75,170000,0.38,aa
4257,23-Dec-86,33.88,33.88,33.50,33.88,303700,0.38,aa
4258,22-Dec-86,33.88,34.00,33.38,33.88,262300,0.38,aa
4259,19-Dec-86,34.00,34.00,33.63,33.88,313900,0.38,aa
4260,18-Dec-86,33.63,34.00,33.50,34.00,285800,0.38,aa
4261,17-Dec-86,33.88,33.88,33.50,33.63,243100,0.37,aa
4262,16-Dec-86,33.63,34.00,33.50,34.00,264500,0.38,aa
4263,15-Dec-86,33.00,33.63,32.88,33.63,248400,0.37,aa
4264,12-Dec-86,33.75,34.00,32.63,33.00,271400,0.37,aa
4265,11-Dec-86,34.25,34.25,33.50,33.75,405500,0.38,aa
4266,10-Dec-86,34.38,34.50,33.88,34.38,242000,0.38,aa
4267,9-Dec-86,34.25,34.63,34.25,34.38,102500,0.38,aa
4268,8-Dec-86,34.63,34.88,33.88,34.25,302700,0.38,aa
4269,5-Dec-86,35.13,35.25,34.63,34.63,333300,0.39,aa
4270,4-Dec-86,34.50,35.25,34.50,35.13,380200,0.39,aa
4271,3-Dec-86,35.38,35.38,34.50,34.50,332300,0.38,aa
4272,2-Dec-86,34.38,35.50,34.38,35.50,791200,0.39,aa
4273,1-Dec-86,34.50,34.50,34.00,34.38,244200,0.38,aa
4274,28-Nov-86,34.38,34.63,34.13,34.63,86300,0.39,aa
4275,26-Nov-86,34.88,34.88,34.13,34.38,641600,0.38,aa
4276,25-Nov-86,35.75,36.00,34.63,34.88,322000,0.39,aa
4277,24-Nov-86,36.13,36.75,35.63,35.75,255300,0.40,aa
4278,21-Nov-86,35.38,36.38,35.25,36.13,247800,0.40,aa
4279,20-Nov-86,35.00,35.38,34.88,35.38,163700,0.39,aa
4280,19-Nov-86,34.38,35.00,34.13,35.00,395600,0.39,aa
4281,18-Nov-86,34.75,35.00,33.50,34.38,396100,0.38,aa
4282,17-Nov-86,35.25,35.25,34.75,34.75,194100,0.39,aa
4283,14-Nov-86,35.50,35.63,35.25,35.38,111400,0.39,aa
4284,13-Nov-86,35.50,36.00,35.38,35.50,154400,0.39,aa
4285,12-Nov-86,35.50,35.75,35.25,35.50,132000,0.39,aa
4286,11-Nov-86,35.63,35.63,35.38,35.50,110900,0.39,aa
4287,10-Nov-86,36.00,36.00,35.25,35.63,313600,0.40,aa
4288,7-Nov-86,36.25,36.25,35.88,36.00,152300,0.40,aa
4289,6-Nov-86,36.63,36.75,36.00,36.25,580300,0.40,aa
4290,5-Nov-86,37.00,37.13,36.50,36.63,411700,0.41,aa
4291,4-Nov-86,37.25,37.25,36.88,37.00,215500,0.41,aa
4292,3-Nov-86,36.38,38.00,36.25,37.25,317000,0.41,aa
4293,31-Oct-86,35.63,36.38,35.25,36.38,938400,0.38,aa
4294,30-Oct-86,35.63,36.25,35.63,35.63,416700,0.37,aa
4295,29-Oct-86,35.63,35.88,35.63,35.63,150500,0.37,aa
4296,28-Oct-86,35.75,36.13,35.63,35.63,499500,0.37,aa
4297,27-Oct-86,35.63,35.88,35.13,35.75,215600,0.37,aa
4298,24-Oct-86,36.25,36.25,35.50,35.63,126400,0.37,aa
4299,23-Oct-86,35.75,36.75,35.75,36.25,631100,0.38,aa
4300,22-Oct-86,35.38,35.50,35.13,35.38,143900,0.37,aa
4301,21-Oct-86,35.25,35.50,35.13,35.38,307300,0.37,aa
4302,20-Oct-86,35.25,35.25,34.63,35.25,95200,0.37,aa
4303,17-Oct-86,35.75,35.75,35.00,35.50,236400,0.37,aa
4304,16-Oct-86,36.38,36.75,35.75,35.88,166600,0.37,aa
4305,15-Oct-86,35.88,36.38,35.38,36.38,233600,0.38,aa
4306,14-Oct-86,36.38,36.63,35.88,35.88,140600,0.37,aa
4307,13-Oct-86,36.38,36.50,36.13,36.38,82700,0.38,aa
4308,10-Oct-86,36.50,36.63,36.38,36.38,193000,0.38,aa
4309,9-Oct-86,37.00,37.00,36.50,36.50,200200,0.38,aa
4310,8-Oct-86,36.63,37.25,36.50,37.00,393300,0.38,aa
4311,7-Oct-86,36.50,36.75,36.50,36.63,94100,0.38,aa
4312,6-Oct-86,36.63,36.75,36.50,36.50,46700,0.38,aa
4313,3-Oct-86,36.50,37.00,36.38,36.63,113800,0.38,aa
4314,2-Oct-86,36.25,36.75,36.13,36.50,113400,0.38,aa
4315,1-Oct-86,37.00,37.13,36.13,36.25,332000,0.38,aa
4316,30-Sep-86,36.25,37.25,36.25,37.00,363800,0.38,aa
4317,29-Sep-86,36.63,36.63,35.88,36.25,271600,0.38,aa
4318,26-Sep-86,36.75,37.13,36.63,36.75,131700,0.38,aa
4319,25-Sep-86,37.13,37.25,36.38,36.75,185200,0.38,aa
4320,24-Sep-86,38.00,38.00,37.13,37.13,133300,0.39,aa
4321,23-Sep-86,38.63,38.63,37.63,38.00,130900,0.39,aa
4322,22-Sep-86,38.75,38.88,38.50,38.75,375000,0.40,aa
4323,19-Sep-86,38.25,38.75,38.00,38.75,169800,0.40,aa
4324,18-Sep-86,38.25,38.75,38.00,38.25,357000,0.40,aa
4325,17-Sep-86,38.38,39.25,38.13,38.25,385800,0.40,aa
4326,16-Sep-86,37.75,38.50,37.38,38.38,374100,0.40,aa
4327,15-Sep-86,36.75,37.88,36.75,37.75,380900,0.39,aa
4328,12-Sep-86,36.13,37.75,36.00,36.50,574800,0.38,aa
4329,11-Sep-86,38.38,38.38,36.00,36.13,361700,0.38,aa
4330,10-Sep-86,38.38,38.88,38.38,38.38,153100,0.40,aa
4331,9-Sep-86,39.38,39.88,38.38,38.38,443800,0.40,aa
4332,8-Sep-86,39.13,39.63,39.00,39.38,183700,0.41,aa
4333,5-Sep-86,40.25,40.50,39.13,39.13,422000,0.41,aa
4334,4-Sep-86,38.75,40.25,37.75,40.25,329800,0.42,aa
4335,3-Sep-86,37.75,39.00,37.50,38.75,462800,0.40,aa
4336,2-Sep-86,37.00,38.13,37.00,37.75,263100,0.39,aa
4337,29-Aug-86,37.13,37.25,36.88,37.00,228600,0.38,aa
4338,28-Aug-86,37.38,37.38,37.00,37.13,151700,0.39,aa
4339,27-Aug-86,37.50,37.50,37.00,37.38,270800,0.39,aa
4340,26-Aug-86,36.38,37.50,36.25,37.50,235000,0.39,aa
4341,25-Aug-86,36.38,36.50,36.00,36.38,81100,0.38,aa
4342,22-Aug-86,36.13,36.50,36.13,36.38,121700,0.38,aa
4343,21-Aug-86,36.25,36.25,35.75,36.00,164700,0.37,aa
4344,20-Aug-86,36.50,36.50,35.88,36.25,271600,0.38,aa
4345,19-Aug-86,37.50,37.50,36.38,36.50,159500,0.38,aa
4346,18-Aug-86,37.38,37.88,37.25,37.75,592200,0.39,aa
4347,15-Aug-86,37.00,38.00,37.00,37.38,165000,0.39,aa
4348,14-Aug-86,36.75,37.25,36.75,37.00,275300,0.38,aa
4349,13-Aug-86,36.75,37.25,36.63,36.75,402700,0.38,aa
4350,12-Aug-86,36.00,36.75,36.00,36.75,324700,0.38,aa
4351,11-Aug-86,35.00,36.13,35.00,36.00,372200,0.37,aa
4352,8-Aug-86,34.13,34.50,34.13,34.25,132800,0.36,aa
4353,7-Aug-86,33.38,34.13,33.38,34.00,360500,0.35,aa
4354,6-Aug-86,33.13,33.38,32.88,33.38,278100,0.35,aa
4355,5-Aug-86,33.13,33.63,33.13,33.13,241400,0.34,aa
4356,4-Aug-86,33.63,33.63,33.13,33.13,259800,0.34,aa
4357,1-Aug-86,33.75,33.88,33.50,33.63,421400,0.35,aa
4358,31-Jul-86,34.25,34.25,33.75,33.75,545500,0.35,aa
4359,30-Jul-86,34.50,34.63,34.25,34.38,392500,0.36,aa
4360,29-Jul-86,34.50,34.75,34.38,34.50,222700,0.36,aa
4361,28-Jul-86,35.50,35.50,34.13,34.50,356900,0.36,aa
4362,25-Jul-86,35.88,35.88,35.38,35.63,408900,0.35,aa
4363,24-Jul-86,35.88,36.25,35.88,36.00,310000,0.35,aa
4364,23-Jul-86,35.50,36.13,35.38,35.88,282200,0.35,aa
4365,22-Jul-86,35.00,36.38,35.00,35.50,463100,0.34,aa
4366,21-Jul-86,34.88,35.13,34.75,35.00,210500,0.34,aa
4367,18-Jul-86,34.63,35.63,34.25,34.88,413900,0.34,aa
4368,17-Jul-86,35.00,35.25,34.50,34.63,820200,0.34,aa
4369,16-Jul-86,35.50,35.88,34.75,35.00,791100,0.34,aa
4370,15-Jul-86,36.50,36.63,35.38,35.50,573300,0.34,aa
4371,14-Jul-86,36.63,36.75,36.25,36.50,320600,0.35,aa
4372,11-Jul-86,37.00,37.13,36.63,36.63,319700,0.35,aa
4373,10-Jul-86,36.88,37.13,36.75,37.00,365000,0.36,aa
4374,9-Jul-86,36.88,37.13,36.50,36.88,311400,0.36,aa
4375,8-Jul-86,37.13,37.25,36.63,36.88,448800,0.36,aa
4376,7-Jul-86,38.00,38.00,37.00,37.13,692700,0.36,aa
4377,3-Jul-86,38.38,38.50,37.88,38.13,445900,0.37,aa
4378,2-Jul-86,38.25,38.63,38.00,38.38,188400,0.37,aa
4379,1-Jul-86,38.13,38.25,37.88,38.25,462500,0.37,aa
4380,30-Jun-86,38.00,38.38,37.75,38.13,518300,0.37,aa
4381,27-Jun-86,38.75,38.88,38.00,38.00,430500,0.37,aa
4382,26-Jun-86,38.63,39.25,38.50,38.75,330800,0.38,aa
4383,25-Jun-86,39.50,39.63,38.63,38.63,358800,0.37,aa
4384,24-Jun-86,39.50,39.63,39.38,39.50,322700,0.38,aa
4385,23-Jun-86,39.75,39.75,39.25,39.50,133300,0.38,aa
4386,20-Jun-86,39.00,40.00,38.88,40.00,217700,0.39,aa
4387,19-Jun-86,39.13,39.38,38.88,39.00,205800,0.38,aa
4388,18-Jun-86,39.25,39.38,39.13,39.13,152200,0.38,aa
4389,17-Jun-86,39.50,39.63,39.13,39.25,101300,0.38,aa
4390,16-Jun-86,41.00,41.00,39.50,39.50,372800,0.38,aa
4391,13-Jun-86,40.63,41.25,40.63,41.00,192300,0.40,aa
4392,12-Jun-86,40.38,40.50,40.00,40.50,111700,0.39,aa
4393,11-Jun-86,39.88,40.38,39.75,40.38,171600,0.39,aa
4394,10-Jun-86,40.88,41.00,39.50,39.88,398600,0.39,aa
4395,9-Jun-86,41.88,41.88,40.25,40.88,138900,0.40,aa
4396,6-Jun-86,42.00,42.25,41.63,41.88,102200,0.41,aa
4397,5-Jun-86,41.63,42.00,41.38,42.00,100500,0.41,aa
4398,4-Jun-86,41.25,41.75,41.25,41.63,173000,0.40,aa
4399,3-Jun-86,40.63,41.25,40.25,41.25,197300,0.40,aa
4400,2-Jun-86,41.00,41.25,40.00,40.63,236100,0.39,aa
4401,30-May-86,41.75,41.75,40.88,41.00,381900,0.40,aa
4402,29-May-86,40.13,41.75,40.00,41.75,746600,0.40,aa
4403,28-May-86,39.00,40.50,39.00,40.13,382800,0.39,aa
4404,27-May-86,38.38,38.75,38.38,38.75,244400,0.38,aa
4405,23-May-86,38.38,38.75,38.25,38.38,406300,0.37,aa
4406,22-May-86,38.13,38.75,38.00,38.38,728000,0.37,aa
4407,21-May-86,38.13,38.38,38.13,38.13,214200,0.37,aa
4408,20-May-86,38.38,38.63,38.13,38.13,271700,0.37,aa
4409,19-May-86,38.13,38.50,38.13,38.38,84200,0.37,aa
4410,16-May-86,38.00,38.25,38.00,38.13,191900,0.37,aa
4411,15-May-86,38.75,38.75,37.88,38.00,353600,0.37,aa
4412,14-May-86,38.88,38.88,38.50,38.88,661400,0.38,aa
4413,13-May-86,39.63,39.75,38.75,39.00,592500,0.38,aa
4414,12-May-86,40.13,40.13,39.50,39.63,198000,0.38,aa
4415,9-May-86,39.75,40.50,39.63,40.25,258400,0.39,aa
4416,8-May-86,39.88,40.00,39.63,39.75,239200,0.39,aa
4417,7-May-86,39.88,40.00,39.50,39.88,384800,0.39,aa
4418,6-May-86,39.88,39.88,39.50,39.88,231900,0.39,aa
4419,5-May-86,40.13,40.25,39.75,39.88,160900,0.39,aa
4420,2-May-86,40.00,40.38,40.00,40.13,150800,0.39,aa
4421,1-May-86,40.38,40.38,39.88,40.00,280200,0.39,aa
4422,30-Apr-86,40.50,40.75,40.25,40.38,209400,0.39,aa
4423,29-Apr-86,40.63,40.88,40.38,40.50,261900,0.39,aa
4424,28-Apr-86,41.00,41.13,40.38,40.63,471400,0.39,aa
4425,25-Apr-86,41.00,41.25,40.75,41.00,444400,0.37,aa
4426,24-Apr-86,40.63,41.25,40.63,41.00,183900,0.37,aa
4427,23-Apr-86,40.13,40.88,40.00,40.63,232300,0.37,aa
4428,22-Apr-86,40.63,41.25,39.75,40.13,522800,0.37,aa
4429,21-Apr-86,41.75,41.88,40.38,40.63,312500,0.37,aa
4430,18-Apr-86,42.13,42.13,41.50,41.75,283900,0.38,aa
4431,17-Apr-86,42.50,42.50,42.00,42.50,241200,0.39,aa
4432,16-Apr-86,41.88,42.75,41.75,42.50,474700,0.39,aa
4433,15-Apr-86,42.00,42.00,41.75,41.88,90800,0.38,aa
4434,14-Apr-86,41.63,42.00,41.50,42.00,209200,0.38,aa
4435,11-Apr-86,41.00,41.88,41.00,41.63,305200,0.38,aa
4436,10-Apr-86,41.38,41.38,40.63,41.00,381300,0.37,aa
4437,9-Apr-86,41.88,42.38,41.25,41.50,198000,0.38,aa
4438,8-Apr-86,41.13,42.13,41.13,41.88,405600,0.38,aa
4439,7-Apr-86,41.25,41.75,40.50,40.88,234400,0.37,aa
4440,4-Apr-86,42.00,42.38,41.25,41.25,406900,0.38,aa
4441,3-Apr-86,41.75,42.38,41.63,42.00,144400,0.38,aa
4442,2-Apr-86,41.63,41.88,41.50,41.75,174800,0.38,aa
4443,1-Apr-86,42.38,42.50,41.63,41.63,213700,0.38,aa
4444,31-Mar-86,43.25,43.25,41.75,42.38,530600,0.39,aa
4445,27-Mar-86,43.38,43.88,43.25,43.50,253600,0.40,aa
4446,26-Mar-86,42.88,43.88,42.88,43.38,363600,0.40,aa
4447,25-Mar-86,43.25,43.25,42.63,42.75,268900,0.39,aa
4448,24-Mar-86,42.63,43.75,42.63,43.25,337800,0.39,aa
4449,21-Mar-86,42.75,43.00,42.50,42.63,300800,0.39,aa
4450,20-Mar-86,42.50,43.25,42.50,42.75,448300,0.39,aa
4451,19-Mar-86,44.00,44.00,42.50,42.50,337200,0.39,aa
4452,18-Mar-86,44.25,45.00,44.00,44.00,325900,0.40,aa
4453,17-Mar-86,45.63,45.63,44.25,44.25,183400,0.40,aa
4454,14-Mar-86,44.88,46.00,44.88,45.75,226600,0.42,aa
4455,13-Mar-86,44.38,45.00,44.00,44.75,151100,0.41,aa
4456,12-Mar-86,44.63,45.63,44.25,44.38,395000,0.40,aa
4457,11-Mar-86,43.25,44.63,43.25,44.63,473000,0.41,aa
4458,10-Mar-86,43.63,43.75,42.75,42.88,372500,0.39,aa
4459,7-Mar-86,43.13,43.88,43.00,43.63,296200,0.40,aa
4460,6-Mar-86,43.00,43.50,43.00,43.13,295800,0.39,aa
4461,5-Mar-86,42.00,42.88,41.63,42.88,260900,0.39,aa
4462,4-Mar-86,43.50,43.63,41.88,42.00,504200,0.38,aa
4463,3-Mar-86,44.50,44.50,42.75,43.50,351600,0.40,aa
4464,28-Feb-86,45.25,45.75,44.00,44.50,472300,0.41,aa
4465,27-Feb-86,45.13,45.50,44.50,45.25,205800,0.41,aa
4466,26-Feb-86,44.63,45.25,44.50,45.13,235600,0.41,aa
4467,25-Feb-86,45.75,45.75,44.63,44.63,202300,0.41,aa
4468,24-Feb-86,45.75,46.38,45.13,45.75,364100,0.42,aa
4469,21-Feb-86,44.13,45.75,44.13,45.75,494100,0.42,aa
4470,20-Feb-86,43.75,44.00,43.38,43.88,253400,0.40,aa
4471,19-Feb-86,44.75,44.75,43.75,43.75,263300,0.40,aa
4472,18-Feb-86,44.50,45.00,44.50,44.75,338300,0.41,aa
4473,14-Feb-86,44.63,44.88,44.38,44.50,184700,0.41,aa
4474,13-Feb-86,45.13,45.13,41.75,44.63,271400,0.41,aa
4475,12-Feb-86,44.88,45.38,44.75,45.38,390000,0.41,aa
4476,11-Feb-86,44.88,45.00,44.13,44.88,356700,0.41,aa
4477,10-Feb-86,44.50,44.88,44.38,44.88,428300,0.41,aa
4478,7-Feb-86,42.75,44.63,42.38,44.50,493300,0.41,aa
4479,6-Feb-86,42.38,43.13,42.38,42.75,532000,0.39,aa
4480,5-Feb-86,42.13,42.38,41.25,42.38,252000,0.39,aa
4481,4-Feb-86,42.25,43.13,42.00,42.13,432000,0.38,aa
4482,3-Feb-86,42.00,42.63,41.38,42.25,313700,0.39,aa
4483,31-Jan-86,41.75,42.63,41.38,42.00,342700,0.36,aa
4484,30-Jan-86,42.13,42.38,41.63,41.75,189500,0.36,aa
4485,29-Jan-86,41.75,42.88,41.75,42.13,593400,0.36,aa
4486,28-Jan-86,41.00,42.00,41.00,41.75,575900,0.36,aa
4487,27-Jan-86,39.88,41.25,39.88,40.75,393300,0.35,aa
4488,24-Jan-86,38.00,39.88,37.63,39.88,330000,0.34,aa
4489,23-Jan-86,38.13,38.38,35.25,38.00,281200,0.33,aa
4490,22-Jan-86,38.38,38.50,38.00,38.13,230000,0.33,aa
4491,21-Jan-86,39.00,39.00,38.13,38.38,631700,0.33,aa
4492,20-Jan-86,39.88,39.88,38.88,39.00,263400,0.34,aa
4493,17-Jan-86,40.00,40.13,39.75,39.88,270500,0.34,aa
4494,16-Jan-86,39.63,40.25,39.63,40.00,311400,0.34,aa
4495,15-Jan-86,39.00,39.63,38.88,39.63,412000,0.34,aa
4496,14-Jan-86,39.50,39.63,38.88,39.00,551300,0.34,aa
4497,13-Jan-86,38.75,39.50,38.50,39.50,482200,0.34,aa
4498,10-Jan-86,38.38,38.88,38.38,38.75,192800,0.33,aa
4499,9-Jan-86,38.13,38.25,37.63,38.13,631700,0.33,aa
4500,8-Jan-86,39.25,40.13,38.13,38.13,264500,0.33,aa
4501,7-Jan-86,38.25,39.50,38.25,39.25,578300,0.34,aa
4502,6-Jan-86,38.13,38.38,37.88,38.25,88600,0.33,aa
4503,3-Jan-86,38.38,38.88,37.88,38.13,82300,0.33,aa
4504,2-Jan-86,38.50,38.63,38.00,38.38,186100,0.33,aa
4505,31-Dec-85,39.38,39.38,38.25,38.50,333300,0.33,aa
4506,30-Dec-85,39.63,39.75,39.25,39.38,131600,0.34,aa
4507,27-Dec-85,39.50,39.75,39.50,39.63,100200,0.34,aa
4508,26-Dec-85,39.38,39.63,39.25,39.50,104400,0.34,aa
4509,24-Dec-85,39.00,39.50,39.00,39.38,187700,0.34,aa
4510,23-Dec-85,39.38,39.38,38.88,38.88,231600,0.33,aa
4511,20-Dec-85,39.63,40.00,39.25,39.38,320800,0.34,aa
4512,19-Dec-85,39.75,40.00,39.63,39.63,261400,0.34,aa
4513,18-Dec-85,40.00,40.00,39.63,39.75,785900,0.34,aa
4514,17-Dec-85,39.25,40.75,38.50,40.00,781900,0.34,aa
4515,16-Dec-85,38.50,39.75,38.38,39.25,686200,0.34,aa
4516,13-Dec-85,38.00,38.75,38.00,38.50,243400,0.33,aa
4517,12-Dec-85,37.88,38.13,37.63,38.00,304500,0.33,aa
4518,11-Dec-85,38.00,38.38,37.75,37.88,214200,0.33,aa
4519,10-Dec-85,37.13,38.25,37.13,38.00,740900,0.33,aa
4520,9-Dec-85,36.50,37.50,36.50,36.75,406100,0.32,aa
4521,6-Dec-85,36.63,36.63,36.00,36.38,188700,0.31,aa
4522,5-Dec-85,37.13,37.50,36.75,36.75,540200,0.32,aa
4523,4-Dec-85,36.00,37.13,36.00,37.13,355000,0.32,aa
4524,3-Dec-85,35.63,36.00,35.63,35.88,115500,0.31,aa
4525,2-Dec-85,35.88,36.38,35.50,35.50,203700,0.31,aa
4526,29-Nov-85,36.63,36.75,35.38,35.88,233000,0.31,aa
4527,27-Nov-85,35.88,36.88,35.63,36.63,191200,0.32,aa
4528,26-Nov-85,35.88,36.13,35.75,35.88,111700,0.31,aa
4529,25-Nov-85,35.75,36.00,35.38,35.88,225000,0.31,aa
4530,22-Nov-85,35.25,36.00,34.88,35.75,281400,0.31,aa
4531,21-Nov-85,34.00,35.25,34.00,35.25,612800,0.30,aa
4532,20-Nov-85,33.63,34.38,33.63,34.00,259400,0.29,aa
4533,19-Nov-85,33.63,33.88,33.00,33.63,285000,0.29,aa
4534,18-Nov-85,33.75,34.38,33.38,33.63,183600,0.29,aa
4535,15-Nov-85,34.00,34.50,33.50,33.75,213100,0.29,aa
4536,14-Nov-85,33.75,34.13,33.50,34.00,160600,0.29,aa
4537,13-Nov-85,34.50,34.88,33.75,33.75,312700,0.29,aa
4538,12-Nov-85,34.50,34.75,34.13,34.50,362700,0.30,aa
4539,11-Nov-85,33.50,34.50,33.50,34.50,367700,0.30,aa
4540,8-Nov-85,33.50,33.75,33.25,33.50,115300,0.29,aa
4541,7-Nov-85,33.13,33.63,33.00,33.50,194400,0.29,aa
4542,6-Nov-85,33.00,33.63,33.00,33.13,292800,0.28,aa
4543,5-Nov-85,32.63,33.13,32.63,33.00,190000,0.28,aa
4544,4-Nov-85,32.50,32.75,32.50,32.63,111100,0.28,aa
4545,1-Nov-85,31.87,32.50,31.87,32.50,120500,0.28,aa
4546,31-Oct-85,32.38,32.38,31.50,31.87,120500,0.27,aa
4547,30-Oct-85,32.50,32.63,32.38,32.38,70600,0.28,aa
4548,29-Oct-85,32.38,32.63,32.38,32.50,124100,0.28,aa
4549,28-Oct-85,32.63,32.63,32.38,32.38,129400,0.28,aa
4550,25-Oct-85,32.50,33.13,32.50,32.63,119800,0.26,aa
4551,24-Oct-85,32.25,32.63,32.25,32.50,118400,0.26,aa
4552,23-Oct-85,32.00,32.25,31.87,32.13,352700,0.26,aa
4553,22-Oct-85,32.25,32.38,32.00,32.00,58300,0.25,aa
4554,21-Oct-85,32.38,32.38,32.00,32.25,105200,0.26,aa
4555,18-Oct-85,31.87,32.75,31.75,32.38,144700,0.26,aa
4556,17-Oct-85,32.00,32.13,31.62,31.87,185200,0.25,aa
4557,16-Oct-85,32.75,32.88,31.87,32.00,106400,0.25,aa
4558,15-Oct-85,32.63,33.25,32.63,32.75,215000,0.26,aa
4559,14-Oct-85,32.25,32.63,32.00,32.63,102200,0.26,aa
4560,11-Oct-85,32.50,32.75,32.13,32.25,119200,0.26,aa
4561,10-Oct-85,32.75,32.75,32.25,32.50,140200,0.26,aa
4562,9-Oct-85,32.75,33.25,32.75,33.00,261900,0.26,aa
4563,8-Oct-85,32.63,32.88,32.63,32.75,99700,0.26,aa
4564,7-Oct-85,33.50,33.63,32.50,32.63,171200,0.26,aa
4565,4-Oct-85,33.75,33.75,33.50,33.50,94200,0.27,aa
4566,3-Oct-85,33.50,34.13,33.25,33.75,154800,0.27,aa
4567,2-Oct-85,33.50,34.00,33.50,33.50,121100,0.27,aa
4568,1-Oct-85,33.00,33.63,33.00,33.50,130800,0.27,aa
4569,30-Sep-85,33.38,33.50,33.00,33.00,95800,0.26,aa
4570,26-Sep-85,33.50,33.50,33.13,33.38,51600,0.27,aa
4571,25-Sep-85,33.50,33.75,33.50,33.50,213000,0.27,aa
4572,24-Sep-85,33.50,33.75,33.50,33.50,31400,0.27,aa
4573,23-Sep-85,33.50,34.00,33.50,33.50,125900,0.27,aa
4574,20-Sep-85,33.88,34.13,33.25,33.25,163000,0.26,aa
4575,19-Sep-85,33.75,34.13,33.63,33.88,143300,0.27,aa
4576,18-Sep-85,33.88,34.00,33.75,33.75,106900,0.27,aa
4577,17-Sep-85,33.75,34.13,33.50,33.88,187500,0.27,aa
4578,16-Sep-85,33.75,34.00,33.75,33.75,42200,0.27,aa
4579,13-Sep-85,33.75,34.00,33.50,33.75,62500,0.27,aa
4580,12-Sep-85,34.38,34.50,33.75,33.75,78900,0.27,aa
4581,11-Sep-85,34.88,34.88,34.38,34.38,123300,0.27,aa
4582,10-Sep-85,35.63,35.75,35.00,35.00,155600,0.28,aa
4583,9-Sep-85,34.88,35.63,34.88,35.63,107700,0.28,aa
4584,6-Sep-85,34.63,35.25,34.38,34.88,163000,0.28,aa
4585,5-Sep-85,34.75,34.75,34.38,34.63,102000,0.28,aa
4586,4-Sep-85,35.50,35.50,34.63,34.75,121300,0.28,aa
4587,3-Sep-85,35.63,35.75,35.38,35.50,53300,0.28,aa
4588,30-Aug-85,35.88,35.88,35.50,35.63,90900,0.28,aa
4589,29-Aug-85,35.63,35.88,35.38,35.88,180200,0.29,aa
4590,28-Aug-85,35.50,35.75,35.50,35.63,134800,0.28,aa
4591,27-Aug-85,35.00,35.63,35.00,35.50,54200,0.28,aa
4592,26-Aug-85,34.63,35.00,34.50,35.00,145500,0.28,aa
4593,23-Aug-85,34.38,34.88,34.38,34.63,96700,0.28,aa
4594,22-Aug-85,34.88,34.88,34.38,34.38,250200,0.27,aa
4595,21-Aug-85,35.38,35.38,34.88,34.88,138300,0.28,aa
4596,20-Aug-85,35.25,35.50,35.13,35.50,103400,0.28,aa
4597,19-Aug-85,35.13,35.63,35.13,35.25,183100,0.28,aa
4598,16-Aug-85,34.75,35.38,34.38,35.00,239200,0.28,aa
4599,15-Aug-85,34.25,34.75,34.25,34.75,164400,0.28,aa
4600,14-Aug-85,34.13,34.38,34.13,34.13,54700,0.27,aa
4601,13-Aug-85,33.75,34.13,33.63,34.00,180200,0.27,aa
4602,12-Aug-85,34.00,34.00,32.75,33.75,144500,0.27,aa
4603,9-Aug-85,34.00,34.13,33.75,34.00,90000,0.27,aa
4604,8-Aug-85,34.25,34.75,33.75,34.00,134200,0.27,aa
4605,7-Aug-85,34.00,34.50,33.75,34.25,197700,0.27,aa
4606,6-Aug-85,34.75,34.75,33.88,34.00,291400,0.27,aa
4607,5-Aug-85,35.50,35.50,34.63,34.75,133100,0.28,aa
4608,2-Aug-85,35.75,35.88,35.50,35.63,180600,0.28,aa
4609,1-Aug-85,36.00,36.25,35.63,35.75,277700,0.28,aa
4610,31-Jul-85,35.88,36.38,35.88,36.00,202000,0.29,aa
4611,30-Jul-85,36.00,36.00,35.75,35.88,200200,0.29,aa
4612,29-Jul-85,36.75,36.75,36.13,36.13,239100,0.29,aa
4613,26-Jul-85,36.38,36.88,36.13,36.88,231400,0.27,aa
4614,25-Jul-85,36.25,36.38,35.88,36.38,410300,0.27,aa
4615,24-Jul-85,36.13,36.38,36.00,36.25,262700,0.27,aa
4616,23-Jul-85,36.00,36.88,35.88,36.13,691200,0.27,aa
4617,22-Jul-85,36.13,36.13,35.63,36.00,281700,0.27,aa
4618,19-Jul-85,35.88,36.88,35.88,36.25,318900,0.27,aa
4619,18-Jul-85,35.13,36.25,35.00,35.88,780600,0.27,aa
4620,17-Jul-85,34.63,35.13,34.63,35.13,341100,0.26,aa
4621,16-Jul-85,34.00,34.13,33.88,34.00,578600,0.25,aa
4622,15-Jul-85,34.00,34.13,33.88,34.00,275200,0.25,aa
4623,12-Jul-85,33.63,34.13,33.50,34.00,253000,0.25,aa
4624,11-Jul-85,33.63,34.25,33.63,33.63,279200,0.25,aa
4625,10-Jul-85,32.88,33.75,32.88,33.50,275200,0.25,aa
4626,9-Jul-85,33.75,33.75,32.75,32.88,294100,0.24,aa
4627,8-Jul-85,34.13,34.13,33.75,33.88,151100,0.25,aa
4628,5-Jul-85,34.25,34.50,34.13,34.13,42800,0.25,aa
4629,3-Jul-85,34.13,34.38,34.13,34.25,144500,0.26,aa
4630,2-Jul-85,34.25,34.50,34.13,34.13,177800,0.25,aa
4631,1-Jul-85,34.25,34.38,34.13,34.25,296400,0.26,aa
4632,28-Jun-85,34.13,34.50,34.00,34.25,202500,0.26,aa
4633,27-Jun-85,33.50,34.38,33.25,34.13,156900,0.25,aa
4634,26-Jun-85,33.25,33.75,33.25,33.50,112200,0.25,aa
4635,25-Jun-85,33.75,34.00,33.13,33.25,215200,0.25,aa
4636,24-Jun-85,33.25,33.88,33.25,33.75,181600,0.25,aa
4637,21-Jun-85,32.63,33.75,32.25,33.25,170600,0.25,aa
4638,20-Jun-85,32.00,32.63,32.00,32.63,93100,0.24,aa
4639,19-Jun-85,32.00,32.25,31.87,32.00,181100,0.24,aa
4640,18-Jun-85,32.00,32.38,32.00,32.00,203300,0.24,aa
4641,17-Jun-85,32.25,32.25,31.75,32.00,233000,0.24,aa
4642,14-Jun-85,31.75,32.25,31.75,32.25,150200,0.24,aa
4643,13-Jun-85,32.00,32.00,31.50,31.62,274800,0.24,aa
4644,12-Jun-85,32.13,32.38,32.00,32.13,121700,0.24,aa
4645,11-Jun-85,31.87,32.38,31.75,32.13,164200,0.24,aa
4646,10-Jun-85,31.62,32.00,31.50,31.87,217200,0.24,aa
4647,7-Jun-85,31.37,31.75,31.37,31.62,349200,0.24,aa
4648,6-Jun-85,31.87,31.87,31.25,31.25,181200,0.23,aa
4649,5-Jun-85,31.87,32.13,31.62,31.87,253400,0.24,aa
4650,4-Jun-85,31.75,32.00,31.50,31.87,198100,0.24,aa
4651,3-Jun-85,32.25,33.00,31.75,31.75,263600,0.24,aa
4652,31-May-85,32.50,32.63,31.75,32.25,216700,0.24,aa
4653,30-May-85,32.88,33.00,32.38,32.50,344700,0.24,aa
4654,29-May-85,32.50,33.13,32.50,32.88,65000,0.24,aa
4655,28-May-85,32.38,33.00,32.38,32.50,49200,0.24,aa
4656,24-May-85,32.38,32.50,32.13,32.38,111700,0.24,aa
4657,23-May-85,33.38,33.38,32.13,32.38,150500,0.24,aa
4658,22-May-85,33.75,33.75,33.00,33.38,105500,0.25,aa
4659,21-May-85,34.13,34.38,33.75,34.00,134700,0.25,aa
4660,20-May-85,33.75,34.50,33.75,34.13,304500,0.25,aa
4661,17-May-85,33.00,34.25,33.00,33.63,234700,0.25,aa
4662,16-May-85,33.00,33.38,32.75,33.00,122300,0.25,aa
4663,15-May-85,33.00,33.50,32.75,33.00,136900,0.25,aa
4664,14-May-85,33.25,33.75,33.00,33.00,177200,0.25,aa
4665,13-May-85,33.00,33.38,33.00,33.25,125300,0.25,aa
4666,10-May-85,32.88,33.50,32.88,33.00,401300,0.25,aa
4667,9-May-85,31.25,32.25,31.25,32.00,213600,0.24,aa
4668,8-May-85,30.12,31.12,30.12,31.00,282300,0.23,aa
4669,7-May-85,29.75,30.25,29.75,30.12,233400,0.22,aa
4670,6-May-85,30.25,30.37,29.75,29.75,252200,0.22,aa
4671,3-May-85,30.37,30.75,30.12,30.25,213900,0.23,aa
4672,2-May-85,30.37,30.75,30.25,30.37,94400,0.23,aa
4673,1-May-85,30.62,31.00,30.37,30.37,327300,0.23,aa
4674,30-Apr-85,31.37,31.37,30.50,30.62,382700,0.23,aa
4675,29-Apr-85,32.00,32.00,31.37,31.37,233000,0.23,aa
4676,26-Apr-85,32.25,32.75,32.13,32.25,203300,0.22,aa
4677,25-Apr-85,32.25,32.75,32.13,32.25,208400,0.22,aa
4678,24-Apr-85,32.00,32.38,31.75,32.25,305800,0.22,aa
4679,23-Apr-85,32.38,32.38,31.50,32.00,174100,0.22,aa
4680,22-Apr-85,32.75,33.13,31.87,32.38,154200,0.22,aa
4681,19-Apr-85,33.00,33.13,32.38,32.75,261100,0.23,aa
4682,18-Apr-85,33.38,33.75,33.00,33.00,193600,0.23,aa
4683,17-Apr-85,33.25,33.38,33.00,33.38,156400,0.23,aa
4684,16-Apr-85,33.50,34.50,33.00,33.25,320200,0.23,aa
4685,15-Apr-85,34.00,34.00,33.25,33.50,380300,0.23,aa
4686,12-Apr-85,34.50,34.50,34.00,34.13,180800,0.24,aa
4687,11-Apr-85,34.63,34.88,34.38,34.50,136600,0.24,aa
4688,10-Apr-85,34.38,34.63,34.38,34.63,171400,0.24,aa
4689,9-Apr-85,34.63,34.63,34.13,34.25,135300,0.24,aa
4690,8-Apr-85,34.88,34.88,34.50,34.63,134400,0.24,aa
4691,4-Apr-85,34.25,35.00,34.00,35.00,268300,0.24,aa
4692,3-Apr-85,34.00,34.25,33.88,34.25,309700,0.24,aa
4693,2-Apr-85,34.25,34.38,34.00,34.00,80000,0.23,aa
4694,1-Apr-85,34.25,34.38,34.00,34.25,69700,0.24,aa
4695,29-Mar-85,34.13,34.38,34.00,34.25,71100,0.24,aa
4696,28-Mar-85,34.25,34.50,33.88,34.13,140900,0.24,aa
4697,27-Mar-85,34.13,34.63,34.13,34.25,137500,0.24,aa
4698,26-Mar-85,33.38,33.75,33.25,33.63,161400,0.23,aa
4699,25-Mar-85,34.38,34.38,33.25,33.38,125900,0.23,aa
4700,22-Mar-85,34.88,35.13,34.38,34.38,75200,0.24,aa
4701,21-Mar-85,34.75,35.38,34.75,34.88,212700,0.24,aa
4702,20-Mar-85,34.63,34.88,34.38,34.75,252200,0.24,aa
4703,19-Mar-85,33.13,34.63,33.13,34.63,324500,0.24,aa
4704,18-Mar-85,33.63,33.75,32.75,33.00,241200,0.23,aa
4705,15-Mar-85,33.50,33.75,33.25,33.63,250800,0.23,aa
4706,14-Mar-85,33.88,34.00,33.38,33.50,363400,0.23,aa
4707,13-Mar-85,34.00,34.25,33.75,33.88,180200,0.23,aa
4708,12-Mar-85,34.25,34.25,33.88,34.00,410500,0.23,aa
4709,11-Mar-85,34.63,34.63,33.75,34.25,572200,0.24,aa
4710,8-Mar-85,35.50,35.75,34.63,34.63,555800,0.24,aa
4711,7-Mar-85,36.00,36.00,35.38,35.50,311100,0.24,aa
4712,6-Mar-85,36.25,36.25,35.88,36.00,165300,0.25,aa
4713,5-Mar-85,35.88,36.25,35.88,36.25,243100,0.25,aa
4714,4-Mar-85,37.00,37.00,35.50,35.88,295000,0.25,aa
4715,1-Mar-85,37.00,37.38,36.63,37.13,430600,0.26,aa
4716,28-Feb-85,36.88,37.00,36.00,37.00,204100,0.26,aa
4717,27-Feb-85,36.88,37.00,36.50,36.88,361700,0.25,aa
4718,26-Feb-85,37.00,37.00,36.00,36.88,1031600,0.25,aa
4719,25-Feb-85,37.50,37.50,37.00,37.13,370600,0.26,aa
4720,22-Feb-85,37.75,38.13,37.63,37.75,253900,0.26,aa
4721,21-Feb-85,37.75,37.75,37.13,37.75,361400,0.26,aa
4722,20-Feb-85,38.13,38.25,37.75,37.88,326100,0.26,aa
4723,19-Feb-85,38.13,38.38,37.88,38.13,252000,0.26,aa
4724,15-Feb-85,38.75,38.75,38.00,38.13,138900,0.26,aa
4725,14-Feb-85,39.13,39.13,38.75,38.75,514200,0.27,aa
4726,13-Feb-85,39.00,39.50,38.63,39.13,144200,0.27,aa
4727,12-Feb-85,38.88,39.88,38.63,39.00,372200,0.27,aa
4728,11-Feb-85,38.25,38.88,38.00,38.88,344500,0.27,aa
4729,8-Feb-85,37.50,38.25,37.50,38.25,196200,0.26,aa
4730,7-Feb-85,37.75,37.88,37.50,37.50,260300,0.26,aa
4731,6-Feb-85,38.25,38.38,37.50,37.75,223900,0.26,aa
4732,5-Feb-85,38.00,38.75,37.88,38.25,477300,0.26,aa
4733,4-Feb-85,37.88,38.00,37.38,38.00,297800,0.26,aa
4734,1-Feb-85,38.00,38.00,37.75,37.88,133900,0.26,aa
4735,31-Jan-85,38.50,38.50,37.88,38.25,266600,0.26,aa
4736,30-Jan-85,38.88,39.25,38.38,38.63,592500,0.27,aa
4737,29-Jan-85,38.38,38.88,38.25,38.88,199200,0.27,aa
4738,28-Jan-85,39.25,39.25,37.75,38.38,280200,0.26,aa
4739,25-Jan-85,38.50,39.50,38.50,39.38,455900,0.25,aa
4740,24-Jan-85,38.25,38.88,37.75,38.50,481300,0.25,aa
4741,23-Jan-85,38.00,38.38,37.88,38.25,603900,0.25,aa
4742,22-Jan-85,38.00,38.63,38.00,38.00,1030900,0.25,aa
4743,21-Jan-85,36.75,38.25,36.38,38.00,850800,0.25,aa
4744,18-Jan-85,38.88,39.00,36.63,36.75,803100,0.24,aa
4745,17-Jan-85,38.88,39.00,38.50,38.88,304700,0.25,aa
4746,16-Jan-85,38.00,38.88,37.75,38.88,602200,0.25,aa
4747,15-Jan-85,37.63,38.00,37.50,38.00,658300,0.25,aa
4748,14-Jan-85,36.88,38.00,36.63,37.63,541100,0.24,aa
4749,11-Jan-85,37.50,37.50,36.63,36.88,378100,0.24,aa
4750,10-Jan-85,37.38,37.88,36.50,37.75,671200,0.24,aa
4751,9-Jan-85,36.63,37.63,36.63,37.38,303400,0.24,aa
4752,8-Jan-85,35.75,36.75,35.38,36.50,226100,0.24,aa
4753,7-Jan-85,35.88,36.00,35.38,35.75,159500,0.23,aa
4754,4-Jan-85,36.88,36.88,35.75,35.88,170900,0.23,aa
4755,3-Jan-85,36.50,37.50,36.50,37.00,95200,0.24,aa
4756,2-Jan-85,37.00,37.25,36.50,36.50,86300,0.24,aa
4757,4-Nov-03,47.18,47.20,46.75,47.12,2711500,47.12,axp
4758,3-Nov-03,47.37,47.40,46.79,47.23,3542300,47.23,axp
4759,31-Oct-03,46.90,47.20,46.64,46.93,2877300,46.93,axp
4760,30-Oct-03,47.56,47.58,46.45,46.52,4457200,46.52,axp
4761,29-Oct-03,47.54,47.71,47.05,47.35,3003100,47.35,axp
4762,28-Oct-03,46.60,47.54,46.46,47.54,4720700,47.54,axp
4763,27-Oct-03,48.01,48.25,46.60,46.75,6043200,46.75,axp
4764,24-Oct-03,47.40,47.78,47.07,47.62,3106200,47.62,axp
4765,23-Oct-03,47.68,47.89,46.70,47.63,3478500,47.63,axp
4766,22-Oct-03,48.40,48.40,46.97,47.04,3909500,47.04,axp
4767,21-Oct-03,48.28,48.73,48.21,48.40,3338700,48.40,axp
4768,20-Oct-03,47.95,48.09,47.69,47.92,3924700,47.92,axp
4769,17-Oct-03,48.38,48.49,47.59,47.84,2866100,47.84,axp
4770,16-Oct-03,48.30,48.81,48.04,48.38,4100400,48.38,axp
4771,15-Oct-03,49.01,49.11,47.76,48.30,6140500,48.30,axp
4772,14-Oct-03,48.16,49.01,48.01,49.01,4446100,49.01,axp
4773,13-Oct-03,47.93,48.38,47.88,48.16,3419000,48.16,axp
4774,10-Oct-03,47.33,47.94,47.28,47.51,3633700,47.51,axp
4775,9-Oct-03,46.93,47.50,46.61,47.11,4350200,47.11,axp
4776,8-Oct-03,46.81,46.85,46.25,46.52,2271100,46.52,axp
4777,7-Oct-03,46.54,46.91,46.02,46.81,3392400,46.81,axp
4778,6-Oct-03,46.59,46.93,46.27,46.54,1956600,46.54,axp
4779,3-Oct-03,46.88,47.12,46.49,46.58,3757900,46.58,axp
4780,2-Oct-03,46.05,46.36,45.75,46.17,2556200,46.17,axp
4781,1-Oct-03,45.24,46.06,45.12,46.06,4249900,46.06,axp
4782,30-Sep-03,45.35,45.69,44.79,45.06,4724000,44.96,axp
4783,29-Sep-03,44.96,45.85,44.96,45.58,4227400,45.48,axp
4784,26-Sep-03,45.36,45.37,44.73,44.86,4424500,44.76,axp
4785,25-Sep-03,45.85,46.38,45.60,45.61,4092000,45.51,axp
4786,24-Sep-03,47.02,47.45,45.86,45.90,5703900,45.80,axp
4787,23-Sep-03,46.57,47.32,46.57,47.01,4843100,46.91,axp
4788,22-Sep-03,47.05,47.12,46.43,46.62,4379500,46.52,axp
4789,19-Sep-03,46.75,47.21,46.75,47.05,7430800,46.95,axp
4790,18-Sep-03,45.64,47.26,45.47,47.08,7978100,46.98,axp
4791,17-Sep-03,45.20,45.73,45.14,45.35,3157400,45.25,axp
4792,16-Sep-03,44.69,45.34,44.69,45.25,4690000,45.15,axp
4793,15-Sep-03,44.85,45.09,44.64,44.64,3540200,44.54,axp
4794,12-Sep-03,45.20,45.40,44.57,44.90,5073300,44.80,axp
4795,11-Sep-03,45.25,45.83,45.25,45.43,3429800,45.33,axp
4796,10-Sep-03,45.52,45.69,44.90,45.05,3619400,44.95,axp
4797,9-Sep-03,45.28,45.80,45.22,45.56,4060700,45.46,axp
4798,8-Sep-03,45.30,45.88,45.20,45.70,2857100,45.60,axp
4799,5-Sep-03,45.49,45.71,45.11,45.20,2747400,45.10,axp
4800,4-Sep-03,45.34,45.68,45.33,45.49,2463200,45.39,axp
4801,3-Sep-03,45.58,45.80,45.13,45.66,5079800,45.56,axp
4802,2-Sep-03,45.08,45.72,44.78,45.58,3390900,45.48,axp
4803,29-Aug-03,44.70,45.14,44.69,45.05,2205900,44.95,axp
4804,28-Aug-03,44.57,45.04,43.98,44.95,3330700,44.85,axp
4805,27-Aug-03,44.99,44.99,44.29,44.47,3248000,44.37,axp
4806,26-Aug-03,44.79,45.14,44.33,44.55,3506300,44.45,axp
4807,25-Aug-03,45.32,45.41,44.95,45.13,2936000,45.03,axp
4808,22-Aug-03,46.15,46.40,45.19,45.42,3940800,45.32,axp
4809,21-Aug-03,45.61,46.19,45.47,45.93,4478900,45.83,axp
4810,20-Aug-03,45.79,45.79,45.30,45.47,3095500,45.37,axp
4811,19-Aug-03,45.70,45.82,45.28,45.79,2969200,45.69,axp
4812,18-Aug-03,45.50,45.88,45.35,45.60,2915600,45.50,axp
4813,15-Aug-03,45.74,45.75,45.23,45.50,2737900,45.40,axp
4814,14-Aug-03,44.93,45.63,44.73,45.55,3638600,45.45,axp
4815,13-Aug-03,44.95,45.02,44.48,44.79,3163800,44.69,axp
4816,12-Aug-03,44.27,45.00,44.26,44.90,4494900,44.80,axp
4817,11-Aug-03,44.38,44.45,43.51,44.08,2975900,43.98,axp
4818,8-Aug-03,44.35,44.58,44.00,44.38,2900500,44.28,axp
4819,7-Aug-03,43.80,44.38,43.45,44.24,4050600,44.14,axp
4820,6-Aug-03,42.45,44.20,42.36,43.55,5815800,43.45,axp
4821,5-Aug-03,43.15,43.55,42.37,42.45,5337300,42.36,axp
4822,4-Aug-03,43.42,43.83,42.72,43.67,4332500,43.57,axp
4823,1-Aug-03,44.15,44.16,43.30,43.42,4461700,43.32,axp
4824,31-Jul-03,44.65,44.88,44.00,44.17,4422500,44.07,axp
4825,30-Jul-03,44.65,44.81,44.30,44.35,4096200,44.25,axp
4826,29-Jul-03,45.15,45.63,44.32,44.85,5372100,44.75,axp
4827,28-Jul-03,45.85,46.19,44.92,45.01,8676800,44.91,axp
4828,25-Jul-03,44.39,45.61,43.98,45.60,4273300,45.50,axp
4829,24-Jul-03,45.08,45.73,44.21,44.40,4178400,44.30,axp
4830,23-Jul-03,44.90,44.95,44.25,44.68,2743500,44.58,axp
4831,22-Jul-03,44.52,44.98,43.91,44.77,3015400,44.67,axp
4832,21-Jul-03,45.45,45.47,44.26,44.46,3272700,44.36,axp
4833,18-Jul-03,45.25,45.61,44.93,45.54,3877800,45.44,axp
4834,17-Jul-03,45.10,45.23,44.44,44.82,4257500,44.72,axp
4835,16-Jul-03,45.75,45.77,44.78,45.54,4970400,45.44,axp
4836,15-Jul-03,46.00,46.10,45.01,45.14,5665400,45.04,axp
4837,14-Jul-03,44.94,46.35,44.87,45.40,7596300,45.30,axp
4838,11-Jul-03,43.32,44.09,43.32,43.96,2827700,43.86,axp
4839,10-Jul-03,43.45,43.69,42.83,43.29,3408600,43.19,axp
4840,9-Jul-03,44.10,44.62,43.67,43.81,3175200,43.71,axp
4841,8-Jul-03,43.55,44.33,43.33,44.22,3212000,44.12,axp
4842,7-Jul-03,42.98,43.89,42.91,43.57,4389000,43.47,axp
4843,3-Jul-03,41.98,42.57,41.81,42.27,1780200,42.18,axp
4844,2-Jul-03,41.91,42.40,41.90,42.29,4027000,42.20,axp
4845,1-Jul-03,41.34,42.03,41.04,41.91,5182700,41.82,axp
4846,30-Jun-03,42.46,42.76,41.81,41.81,5721100,41.62,axp
4847,27-Jun-03,42.32,43.02,42.22,42.42,3860000,42.22,axp
4848,26-Jun-03,42.54,42.69,42.14,42.59,3612800,42.39,axp
4849,25-Jun-03,42.53,43.22,42.41,42.47,5205100,42.27,axp
4850,24-Jun-03,42.13,42.65,42.00,42.53,3416800,42.33,axp
4851,23-Jun-03,42.93,42.96,41.85,42.13,3903800,41.94,axp
4852,20-Jun-03,43.53,44.00,42.74,42.93,7038800,42.73,axp
4853,19-Jun-03,44.01,44.20,42.91,43.04,5060700,42.84,axp
4854,18-Jun-03,44.01,44.42,43.36,43.91,4076200,43.71,axp
4855,17-Jun-03,44.59,44.84,43.76,44.01,5009400,43.81,axp
4856,16-Jun-03,43.92,44.60,43.64,44.59,4730700,44.38,axp
4857,13-Jun-03,43.75,43.83,42.91,43.43,3302900,43.23,axp
4858,12-Jun-03,43.65,43.97,43.22,43.64,3446000,43.44,axp
4859,11-Jun-03,43.05,43.82,42.93,43.65,3823100,43.45,axp
4860,10-Jun-03,43.07,43.50,42.70,43.10,4195900,42.90,axp
4861,9-Jun-03,43.08,43.37,42.56,42.77,4580100,42.57,axp
4862,6-Jun-03,43.50,44.62,43.00,43.18,5572100,42.98,axp
4863,5-Jun-03,43.46,43.95,43.21,43.50,6453000,43.30,axp
4864,4-Jun-03,42.53,43.55,42.45,43.46,5074700,43.26,axp
4865,3-Jun-03,42.33,42.88,41.90,42.35,3778200,42.15,axp
4866,2-Jun-03,42.00,43.09,41.99,42.38,6142100,42.18,axp
4867,30-May-03,41.20,42.20,40.41,41.66,5566500,41.47,axp
4868,29-May-03,41.64,42.10,40.61,41.03,7481300,40.84,axp
4869,28-May-03,40.72,42.20,40.72,41.63,6526600,41.44,axp
4870,27-May-03,39.99,41.14,39.26,40.72,5901200,40.53,axp
4871,23-May-03,39.95,40.27,39.80,39.99,3230800,39.81,axp
4872,22-May-03,40.09,40.23,39.55,39.95,5638300,39.77,axp
4873,21-May-03,39.35,40.26,39.15,40.09,5389500,39.91,axp
4874,20-May-03,39.45,40.17,39.19,39.66,6901100,39.48,axp
4875,19-May-03,40.15,40.42,39.55,39.69,5316100,39.51,axp
4876,16-May-03,40.99,41.26,40.61,40.62,6228200,40.43,axp
4877,15-May-03,40.41,40.99,40.28,40.99,4696400,40.80,axp
4878,14-May-03,40.55,40.92,40.37,40.41,6524500,40.22,axp
4879,13-May-03,40.42,40.65,40.16,40.30,4748300,40.11,axp
4880,12-May-03,39.53,40.94,39.50,40.42,6545800,40.23,axp
4881,9-May-03,38.58,39.87,38.52,39.80,7590500,39.62,axp
4882,8-May-03,38.46,39.01,38.22,38.27,4875100,38.09,axp
4883,7-May-03,39.13,39.38,38.68,39.01,4639500,38.83,axp
4884,6-May-03,38.45,39.52,38.41,39.10,5890000,38.92,axp
4885,5-May-03,38.63,38.75,38.07,38.31,3583700,38.13,axp
4886,2-May-03,37.27,38.64,37.27,38.46,4454800,38.28,axp
4887,1-May-03,37.86,38.04,37.00,37.75,4207500,37.58,axp
4888,30-Apr-03,37.83,38.12,37.42,37.86,4728000,37.69,axp
4889,29-Apr-03,37.75,38.50,37.33,37.73,5031500,37.56,axp
4890,28-Apr-03,36.94,37.76,36.88,37.49,4068800,37.32,axp
4891,25-Apr-03,36.00,37.20,36.00,36.69,4065500,36.52,axp
4892,24-Apr-03,36.70,37.42,36.55,37.05,6936700,36.88,axp
4893,23-Apr-03,37.87,37.95,37.40,37.52,5239800,37.35,axp
4894,22-Apr-03,36.47,37.99,36.11,37.89,5398500,37.72,axp
4895,21-Apr-03,37.08,37.30,36.25,36.47,3403300,36.30,axp
4896,17-Apr-03,36.36,37.33,36.35,37.08,4078200,36.91,axp
4897,16-Apr-03,36.90,37.23,36.27,36.35,5038000,36.18,axp
4898,15-Apr-03,35.61,36.90,35.45,36.90,6872700,36.73,axp
4899,14-Apr-03,34.65,35.64,34.60,35.61,3731300,35.45,axp
4900,11-Apr-03,35.23,35.60,34.42,34.62,5165200,34.46,axp
4901,10-Apr-03,34.50,34.99,34.05,34.87,6612000,34.71,axp
4902,9-Apr-03,35.00,35.67,34.29,34.40,6405300,34.24,axp
4903,8-Apr-03,35.77,35.77,35.12,35.23,5058900,35.07,axp
4904,7-Apr-03,36.60,37.00,35.75,35.77,7191300,35.61,axp
4905,4-Apr-03,35.09,35.49,34.76,35.48,4896500,35.32,axp
4906,3-Apr-03,35.13,35.34,34.63,34.68,4036700,34.52,axp
4907,2-Apr-03,34.30,35.24,34.30,34.74,5920000,34.58,axp
4908,1-Apr-03,33.24,33.85,32.86,33.62,6836100,33.39,axp
4909,31-Mar-03,33.63,33.67,33.15,33.23,5773900,33.00,axp
4910,28-Mar-03,34.20,34.32,33.92,34.22,4950500,33.98,axp
4911,27-Mar-03,34.80,34.81,34.21,34.43,7238000,34.19,axp
4912,26-Mar-03,35.20,35.38,34.85,35.18,6712800,34.93,axp
4913,25-Mar-03,36.00,36.01,34.95,35.26,9575100,35.01,axp
4914,24-Mar-03,36.90,36.97,36.00,36.35,5653800,36.10,axp
4915,21-Mar-03,37.00,37.98,36.20,37.86,6720100,37.60,axp
4916,20-Mar-03,36.30,37.00,35.77,36.70,4893400,36.44,axp
4917,19-Mar-03,36.85,36.85,35.62,36.30,5166500,36.05,axp
4918,18-Mar-03,35.74,36.10,35.42,36.06,6758000,35.81,axp
4919,17-Mar-03,33.48,35.75,33.27,35.66,7115200,35.41,axp
4920,14-Mar-03,33.39,34.08,33.14,33.48,5614400,33.25,axp
4921,13-Mar-03,32.23,33.18,31.93,33.04,6799900,32.81,axp
4922,12-Mar-03,31.50,31.74,30.90,31.49,7262100,31.27,axp
4923,11-Mar-03,31.88,32.28,31.50,31.59,4557500,31.37,axp
4924,10-Mar-03,32.57,32.89,31.71,31.88,4319300,31.66,axp
4925,7-Mar-03,32.03,33.53,31.98,33.07,5746100,32.84,axp
4926,6-Mar-03,32.89,33.14,32.49,32.55,4802700,32.32,axp
4927,5-Mar-03,32.72,33.18,32.66,33.14,5566800,32.91,axp
4928,4-Mar-03,33.16,33.24,32.76,32.76,3742500,32.53,axp
4929,3-Mar-03,33.80,34.10,33.10,33.16,3961300,32.93,axp
4930,28-Feb-03,33.11,33.92,33.09,33.58,4797900,33.35,axp
4931,27-Feb-03,33.00,33.57,32.64,33.08,3890300,32.85,axp
4932,26-Feb-03,33.07,33.20,32.43,32.73,5203500,32.50,axp
4933,25-Feb-03,32.98,33.25,32.11,33.06,4793300,32.83,axp
4934,24-Feb-03,33.37,33.43,32.88,32.98,3708300,32.75,axp
4935,21-Feb-03,33.65,34.00,33.03,33.65,4576000,33.42,axp
4936,20-Feb-03,34.26,34.35,33.52,33.67,3303900,33.44,axp
4937,19-Feb-03,34.30,34.44,33.85,34.25,4872200,34.01,axp
4938,18-Feb-03,33.60,34.91,33.55,34.30,5005000,34.06,axp
4939,14-Feb-03,32.49,33.26,32.13,33.15,5297500,32.92,axp
4940,13-Feb-03,32.50,32.74,31.92,32.55,4157300,32.32,axp
4941,12-Feb-03,33.18,33.18,32.33,32.50,3584200,32.27,axp
4942,11-Feb-03,33.85,34.13,32.92,33.17,4305700,32.94,axp
4943,10-Feb-03,33.55,33.75,32.83,33.57,4498600,33.34,axp
4944,7-Feb-03,33.77,34.50,33.41,33.74,4188000,33.50,axp
4945,6-Feb-03,34.30,34.45,33.16,33.76,6005900,33.52,axp
4946,5-Feb-03,35.18,35.59,34.40,34.65,4357300,34.41,axp
4947,4-Feb-03,35.25,35.26,34.52,34.70,4285400,34.46,axp
4948,3-Feb-03,35.65,36.14,35.45,35.70,3607300,35.45,axp
4949,31-Jan-03,34.45,35.90,34.45,35.53,5548600,35.28,axp
4950,30-Jan-03,35.16,35.60,34.58,34.72,4649700,34.48,axp
4951,29-Jan-03,35.03,35.57,34.20,35.16,5093100,34.91,axp
4952,28-Jan-03,34.18,35.36,34.01,35.02,7462400,34.78,axp
4953,27-Jan-03,33.27,34.25,32.55,33.42,9157200,33.19,axp
4954,24-Jan-03,35.28,35.28,33.24,33.70,6489000,33.46,axp
4955,23-Jan-03,35.39,35.55,34.01,35.27,7305000,35.02,axp
4956,22-Jan-03,35.76,35.96,34.95,35.08,4710100,34.84,axp
4957,21-Jan-03,37.27,37.30,35.74,35.95,3798900,35.70,axp
4958,17-Jan-03,37.00,37.60,36.70,36.93,2932700,36.67,axp
4959,16-Jan-03,37.80,37.99,37.15,37.37,2963000,37.11,axp
4960,15-Jan-03,38.31,38.39,37.42,37.67,2909900,37.41,axp
4961,14-Jan-03,38.35,38.95,37.98,38.43,3530900,38.16,axp
4962,13-Jan-03,38.77,38.95,38.18,38.54,3286700,38.27,axp
4963,10-Jan-03,37.40,38.58,37.26,38.18,4233200,37.91,axp
4964,9-Jan-03,37.45,38.52,37.45,38.09,5488300,37.82,axp
4965,8-Jan-03,37.59,38.19,37.06,37.30,3874800,37.04,axp
4966,7-Jan-03,37.85,38.20,37.32,37.58,3162400,37.32,axp
4967,6-Jan-03,36.72,38.29,36.65,38.09,4337000,37.82,axp
4968,3-Jan-03,36.69,37.13,36.52,36.80,2559400,36.54,axp
4969,2-Jan-03,35.80,36.72,35.35,36.67,3200800,36.41,axp
4970,31-Dec-02,35.50,35.55,34.53,35.35,3167700,35.10,axp
4971,30-Dec-02,35.93,35.99,35.15,35.66,2505800,35.33,axp
4972,27-Dec-02,36.25,36.47,35.40,35.68,2217200,35.35,axp
4973,26-Dec-02,36.55,37.35,36.20,36.44,1876600,36.10,axp
4974,24-Dec-02,36.66,36.90,36.30,36.46,1113200,36.12,axp
4975,23-Dec-02,37.10,37.48,36.61,36.91,3001300,36.57,axp
4976,20-Dec-02,36.45,37.17,36.20,37.02,6739500,36.68,axp
4977,19-Dec-02,35.50,36.70,35.42,35.89,4954600,35.56,axp
4978,18-Dec-02,36.80,36.80,35.69,36.04,3571700,35.71,axp
4979,17-Dec-02,36.82,37.55,36.50,36.79,3346800,36.45,axp
4980,16-Dec-02,35.98,36.92,35.94,36.82,3738400,36.48,axp
4981,13-Dec-02,36.66,36.66,35.75,35.94,3337800,35.61,axp
4982,12-Dec-02,36.47,37.25,36.26,36.65,2700700,36.31,axp
4983,11-Dec-02,36.45,36.96,36.17,36.66,2650200,36.32,axp
4984,10-Dec-02,36.75,37.13,36.51,36.91,3452000,36.57,axp
4985,9-Dec-02,37.05,37.45,36.60,36.60,3612800,36.26,axp
4986,6-Dec-02,36.55,37.98,36.50,37.60,3630500,37.25,axp
4987,5-Dec-02,38.05,38.19,37.07,37.36,3458600,37.02,axp
4988,4-Dec-02,37.58,37.98,37.12,37.78,4734000,37.43,axp
4989,3-Dec-02,38.62,38.62,37.85,38.01,4019100,37.66,axp
4990,2-Dec-02,38.94,39.75,38.15,38.62,5172400,38.26,axp
4991,29-Nov-02,39.43,39.60,38.91,38.93,2136600,38.57,axp
4992,27-Nov-02,38.20,39.65,38.17,39.14,4119500,38.78,axp
4993,26-Nov-02,39.38,39.38,37.85,37.91,5809300,37.56,axp
4994,25-Nov-02,39.51,39.83,38.85,39.38,4022300,39.02,axp
4995,22-Nov-02,39.41,39.84,39.18,39.51,4843600,39.15,axp
4996,21-Nov-02,38.78,39.74,38.70,39.40,6048500,39.04,axp
4997,20-Nov-02,37.30,39.06,37.26,38.54,6764300,38.19,axp
4998,19-Nov-02,36.75,37.85,36.75,37.26,4066900,36.92,axp
4999,18-Nov-02,37.94,38.00,36.63,36.74,5578100,36.40,axp
5000,15-Nov-02,36.96,37.66,36.40,37.65,5925300,37.30,axp
5001,14-Nov-02,36.08,36.97,35.78,36.95,4556100,36.61,axp
5002,13-Nov-02,35.07,36.00,34.45,35.20,5206700,34.88,axp
5003,12-Nov-02,35.00,35.65,34.90,35.06,3781500,34.74,axp
5004,11-Nov-02,35.25,35.50,34.97,35.15,2703700,34.83,axp
5005,8-Nov-02,35.06,36.30,35.06,35.55,4068900,35.22,axp
5006,7-Nov-02,36.10,36.45,35.19,35.50,4719200,35.17,axp
5007,6-Nov-02,37.00,37.00,35.65,36.83,6202500,36.49,axp
5008,5-Nov-02,36.31,37.15,36.00,36.60,6483900,36.26,axp
5009,4-Nov-02,36.98,39.11,36.83,37.53,9198100,37.18,axp
5010,1-Nov-02,36.17,36.45,35.42,36.25,5951500,35.92,axp
5011,31-Oct-02,36.30,36.50,35.75,36.37,6319000,36.04,axp
5012,30-Oct-02,35.00,36.24,34.73,36.13,6750100,35.80,axp
5013,29-Oct-02,34.25,34.93,33.57,34.93,7754500,34.61,axp
5014,28-Oct-02,33.31,35.05,32.35,34.25,9170300,33.93,axp
5015,25-Oct-02,32.50,33.25,31.55,33.13,4871000,32.83,axp
5016,24-Oct-02,33.95,34.08,32.32,32.56,5509000,32.26,axp
5017,23-Oct-02,33.98,34.00,32.55,33.70,6401100,33.39,axp
5018,22-Oct-02,33.81,34.70,33.75,34.13,3795800,33.82,axp
5019,21-Oct-02,33.75,34.94,33.15,34.44,4962100,34.12,axp
5020,18-Oct-02,33.70,34.73,33.26,33.80,4114800,33.49,axp
5021,17-Oct-02,33.85,34.10,33.50,34.10,5514900,33.79,axp
5022,16-Oct-02,32.27,33.53,31.76,32.20,5912400,31.90,axp
5023,15-Oct-02,32.75,34.13,32.65,33.72,7662900,33.41,axp
5024,14-Oct-02,30.17,31.40,30.15,31.10,3972200,30.81,axp
5025,11-Oct-02,29.95,31.66,29.95,30.87,7729700,30.59,axp
5026,10-Oct-02,27.48,29.50,26.70,29.30,7298400,29.03,axp
5027,9-Oct-02,27.79,28.20,27.16,27.33,7809200,27.08,axp
5028,8-Oct-02,27.69,28.72,26.77,28.40,9199100,28.14,axp
5029,7-Oct-02,28.53,28.71,26.55,26.60,8436200,26.36,axp
5030,4-Oct-02,29.96,30.23,27.70,28.53,7361300,28.27,axp
5031,3-Oct-02,31.25,31.65,29.70,29.96,6419500,29.68,axp
5032,2-Oct-02,32.45,32.73,31.00,31.20,4604900,30.91,axp
5033,1-Oct-02,31.30,32.72,30.52,32.72,5403100,32.34,axp
5034,30-Sep-02,30.92,31.60,30.25,31.18,6964700,30.82,axp
5035,27-Sep-02,32.89,33.14,31.40,31.48,4202600,31.11,axp
5036,26-Sep-02,32.50,33.14,32.09,32.89,4744300,32.51,axp
5037,25-Sep-02,31.48,32.00,30.25,31.70,4748600,31.33,axp
5038,24-Sep-02,31.28,32.15,30.94,30.96,5333700,30.60,axp
5039,23-Sep-02,31.25,31.66,30.41,31.27,4219800,30.91,axp
5040,20-Sep-02,32.08,32.30,31.37,31.78,8052500,31.41,axp
5041,19-Sep-02,31.60,32.60,31.50,31.55,4755100,31.18,axp
5042,18-Sep-02,32.85,33.09,31.56,32.46,8016100,32.08,axp
5043,17-Sep-02,35.25,35.40,33.18,33.25,6064700,32.86,axp
5044,16-Sep-02,33.80,34.97,33.80,34.84,3146900,34.43,axp
5045,13-Sep-02,33.35,34.50,33.35,34.19,3946400,33.79,axp
5046,12-Sep-02,34.28,34.58,33.66,33.84,3594800,33.45,axp
5047,11-Sep-02,36.11,36.15,34.65,34.79,2937800,34.39,axp
5048,10-Sep-02,34.80,35.00,34.25,35.00,5257000,34.59,axp
5049,9-Sep-02,33.63,35.05,33.55,34.86,4830300,34.45,axp
5050,6-Sep-02,34.62,35.07,34.62,34.70,3082100,34.30,axp
5051,5-Sep-02,33.75,34.60,33.62,34.11,4042000,33.71,axp
5052,4-Sep-02,33.45,34.67,33.45,34.50,5094200,34.10,axp
5053,3-Sep-02,35.55,35.60,33.21,33.34,5519100,32.95,axp
5054,30-Aug-02,35.91,36.94,35.75,36.06,2827800,35.64,axp
5055,29-Aug-02,35.50,36.39,35.36,36.03,3657900,35.61,axp
5056,28-Aug-02,36.80,36.93,35.88,36.24,3068100,35.82,axp
5057,27-Aug-02,38.25,38.47,36.75,37.09,4023000,36.66,axp
5058,26-Aug-02,37.43,38.25,37.19,38.05,2792400,37.61,axp
5059,23-Aug-02,37.83,37.97,37.19,37.34,2856800,36.91,axp
5060,22-Aug-02,37.03,38.44,36.96,38.19,3836800,37.75,axp
5061,21-Aug-02,36.62,37.22,35.75,37.03,3178400,36.60,axp
5062,20-Aug-02,37.00,37.39,36.03,36.52,4215500,36.10,axp
5063,19-Aug-02,36.70,37.70,36.50,37.63,3804500,37.19,axp
5064,16-Aug-02,37.20,37.33,36.47,36.80,3456500,36.37,axp
5065,15-Aug-02,36.40,37.52,36.16,37.45,4519100,37.01,axp
5066,14-Aug-02,34.47,36.50,34.20,36.37,5413500,35.95,axp
5067,13-Aug-02,35.20,36.43,34.60,34.83,4002300,34.43,axp
5068,12-Aug-02,35.25,35.93,34.63,35.48,3823600,35.07,axp
5069,9-Aug-02,34.75,36.15,34.30,35.95,5617900,35.53,axp
5070,8-Aug-02,33.10,35.45,33.07,35.05,5509600,34.64,axp
5071,7-Aug-02,33.18,33.28,32.16,33.07,6198000,32.69,axp
5072,6-Aug-02,30.85,32.92,30.83,32.00,6424200,31.63,axp
5073,5-Aug-02,33.02,33.20,30.20,30.36,8656000,30.01,axp
5074,2-Aug-02,34.12,34.13,32.52,33.02,4868700,32.64,axp
5075,1-Aug-02,34.35,34.75,33.75,34.36,6519900,33.96,axp
5076,31-Jul-02,34.88,35.35,34.12,35.26,10015400,34.85,axp
5077,30-Jul-02,33.25,34.10,32.75,33.92,6574400,33.53,axp
5078,29-Jul-02,31.00,33.65,30.95,33.49,7044100,33.10,axp
5079,26-Jul-02,30.05,31.00,29.72,30.17,4757000,29.82,axp
5080,25-Jul-02,30.43,31.35,28.85,30.26,7390400,29.91,axp
5081,24-Jul-02,27.75,30.60,26.92,30.43,10663700,30.08,axp
5082,23-Jul-02,29.25,29.86,28.05,28.66,9265600,28.33,axp
5083,22-Jul-02,31.00,31.82,28.90,28.97,10646600,28.63,axp
5084,19-Jul-02,32.82,33.08,31.35,31.65,6135600,31.28,axp
5085,18-Jul-02,33.90,34.60,33.20,33.53,4683000,33.14,axp
5086,17-Jul-02,33.50,34.50,33.00,34.01,10256800,33.61,axp
5087,16-Jul-02,33.28,34.60,33.25,33.88,7588200,33.49,axp
5088,15-Jul-02,34.35,34.44,31.92,33.64,8282300,33.25,axp
5089,12-Jul-02,35.03,35.54,34.35,34.98,3991600,34.57,axp
5090,11-Jul-02,34.37,35.75,33.70,35.03,6142900,34.62,axp
5091,10-Jul-02,36.33,36.97,34.79,34.83,6296800,34.43,axp
5092,9-Jul-02,37.10,37.79,36.11,36.16,4735100,35.74,axp
5093,8-Jul-02,37.41,37.98,36.86,37.00,4209800,36.57,axp
5094,5-Jul-02,36.88,37.48,36.55,37.35,2085800,36.92,axp
5095,3-Jul-02,36.36,36.50,35.40,36.19,5551200,35.77,axp
5096,2-Jul-02,37.00,37.55,36.52,36.83,7866900,36.40,axp
5097,1-Jul-02,36.65,37.62,36.55,37.11,5414000,36.60,axp
5098,28-Jun-02,36.85,38.08,35.85,36.32,9962000,35.82,axp
5099,27-Jun-02,36.45,37.40,35.78,37.08,5796900,36.57,axp
5100,26-Jun-02,36.00,36.10,34.79,35.67,6062500,35.18,axp
5101,25-Jun-02,37.10,37.80,36.30,36.32,5059900,35.82,axp
5102,24-Jun-02,37.15,37.73,35.85,37.10,5235500,36.59,axp
5103,21-Jun-02,36.78,37.58,36.75,37.30,9961700,36.79,axp
5104,20-Jun-02,37.65,38.10,37.25,37.41,4287900,36.90,axp
5105,19-Jun-02,38.41,39.16,37.85,37.98,4089500,37.46,axp
5106,18-Jun-02,37.65,39.38,37.61,38.70,4617400,38.17,axp
5107,17-Jun-02,36.50,38.50,36.40,38.20,6212300,37.67,axp
5108,14-Jun-02,34.95,36.29,34.53,35.96,6659400,35.47,axp
5109,13-Jun-02,37.04,37.14,35.80,35.92,7502900,35.43,axp
5110,12-Jun-02,38.38,38.45,36.56,37.14,8028400,36.63,axp
5111,11-Jun-02,39.85,40.05,38.45,38.73,4435200,38.20,axp
5112,10-Jun-02,39.16,39.94,38.76,39.63,4130100,39.08,axp
5113,7-Jun-02,39.15,39.78,38.17,39.16,8262600,38.62,axp
5114,6-Jun-02,41.12,41.12,40.13,40.36,3171900,39.80,axp
5115,5-Jun-02,40.48,41.18,40.25,41.01,4103800,40.45,axp
5116,4-Jun-02,41.00,41.00,39.65,40.09,6852800,39.54,axp
5117,3-Jun-02,42.64,43.08,41.00,41.09,3583500,40.52,axp
5118,31-May-02,42.49,43.38,42.45,42.51,4246700,41.93,axp
5119,30-May-02,41.75,42.59,41.51,42.25,3510700,41.67,axp
5120,29-May-02,41.60,42.78,41.49,42.36,3058700,41.78,axp
5121,28-May-02,42.50,42.68,41.34,41.68,3704700,41.11,axp
5122,24-May-02,43.03,43.32,42.11,42.53,3228000,41.94,axp
5123,23-May-02,42.83,43.08,42.17,42.91,3746300,42.32,axp
5124,22-May-02,42.30,42.65,41.84,42.40,4468300,41.82,axp
5125,21-May-02,43.70,43.89,42.24,42.29,4263700,41.71,axp
5126,20-May-02,44.20,44.20,42.88,43.30,3636000,42.70,axp
5127,17-May-02,44.55,44.91,43.60,44.19,4308200,43.58,axp
5128,16-May-02,44.75,44.90,43.96,44.50,2949700,43.89,axp
5129,15-May-02,43.77,44.91,43.65,44.87,4508800,44.25,axp
5130,14-May-02,44.00,44.60,43.75,44.49,5386900,43.88,axp
5131,13-May-02,41.72,43.45,41.63,43.00,4368700,42.41,axp
5132,10-May-02,42.10,42.42,41.23,41.50,3693200,40.93,axp
5133,9-May-02,42.71,43.10,42.03,42.23,3445700,41.65,axp
5134,8-May-02,41.15,43.00,40.82,42.70,5081100,42.11,axp
5135,7-May-02,41.07,41.28,40.63,40.66,5299600,40.10,axp
5136,6-May-02,41.80,42.10,41.07,41.11,4339200,40.54,axp
5137,3-May-02,42.22,42.22,41.50,41.84,4809600,41.26,axp
5138,2-May-02,41.90,42.30,41.80,42.22,6428000,41.64,axp
5139,1-May-02,41.08,41.83,40.37,41.74,4158000,41.17,axp
5140,30-Apr-02,41.00,41.32,40.75,41.01,5851000,40.45,axp
5141,29-Apr-02,42.02,42.20,41.00,41.00,6042900,40.44,axp
5142,26-Apr-02,42.82,43.08,41.80,42.05,5010200,41.47,axp
5143,25-Apr-02,42.40,43.09,41.85,42.61,6004800,42.02,axp
5144,24-Apr-02,43.00,43.39,42.17,42.56,3763300,41.97,axp
5145,23-Apr-02,42.89,43.88,42.63,42.84,5531900,42.25,axp
5146,22-Apr-02,43.43,43.74,42.43,42.60,4990500,42.01,axp
5147,19-Apr-02,43.29,43.50,42.97,43.43,7604500,42.83,axp
5148,18-Apr-02,41.00,42.50,40.34,42.39,8353400,41.81,axp
5149,17-Apr-02,41.57,42.05,41.15,41.15,3878500,40.58,axp
5150,16-Apr-02,40.88,41.67,40.77,41.36,4297000,40.79,axp
5151,15-Apr-02,40.55,40.75,39.84,40.16,3894200,39.61,axp
5152,12-Apr-02,40.25,40.79,40.16,40.43,3346400,39.87,axp
5153,11-Apr-02,41.30,41.50,39.98,40.17,5425300,39.62,axp
5154,10-Apr-02,41.35,42.02,41.10,41.40,4775800,40.83,axp
5155,8-Apr-02,40.35,41.08,40.10,40.64,3925400,40.08,axp
5156,5-Apr-02,40.05,40.95,40.05,40.70,3320800,40.14,axp
5157,4-Apr-02,39.55,40.28,39.37,40.15,5496000,39.60,axp
5158,3-Apr-02,40.38,40.69,39.35,39.52,5068200,38.98,axp
5159,2-Apr-02,39.90,40.20,39.46,39.86,5571600,39.23,axp
5160,1-Apr-02,40.46,40.50,39.85,40.19,3966700,39.56,axp
5161,28-Mar-02,41.29,41.65,40.55,40.96,3773500,40.32,axp
5162,27-Mar-02,40.31,41.25,40.30,41.19,4788800,40.54,axp
5163,26-Mar-02,40.17,41.37,40.14,40.60,4411700,39.96,axp
5164,25-Mar-02,40.85,41.10,40.13,40.38,3622300,39.74,axp
5165,22-Mar-02,41.10,41.68,40.94,41.10,4831500,40.45,axp
5166,21-Mar-02,41.42,41.60,39.90,41.02,6583800,40.37,axp
5167,20-Mar-02,42.05,42.48,41.71,41.84,4208400,41.18,axp
5168,19-Mar-02,41.95,42.70,41.93,42.53,4855600,41.86,axp
5169,18-Mar-02,41.95,42.48,41.35,41.95,4919700,41.29,axp
5170,15-Mar-02,40.98,42.16,40.80,42.15,7859700,41.49,axp
5171,14-Mar-02,40.47,40.71,39.67,40.61,5001200,39.97,axp
5172,13-Mar-02,40.60,41.00,40.30,40.47,4517300,39.83,axp
5173,12-Mar-02,40.51,41.38,40.51,41.09,6205400,40.44,axp
5174,11-Mar-02,40.72,41.84,40.64,41.55,5559700,40.90,axp
5175,8-Mar-02,40.00,41.30,39.92,40.47,7063900,39.83,axp
5176,7-Mar-02,39.98,39.99,39.50,39.51,5899400,38.89,axp
5177,6-Mar-02,39.39,40.00,39.12,39.92,4717000,39.29,axp
5178,5-Mar-02,38.92,39.99,38.85,39.05,7676800,38.44,axp
5179,4-Mar-02,37.49,39.50,37.48,39.38,8003300,38.76,axp
5180,1-Mar-02,36.46,37.35,36.15,37.31,5068100,36.72,axp
5181,28-Feb-02,35.94,37.20,35.75,36.45,7060400,35.88,axp
5182,27-Feb-02,35.35,36.60,35.33,35.77,5628300,35.21,axp
5183,26-Feb-02,35.38,35.55,34.45,35.24,4497200,34.69,axp
5184,25-Feb-02,34.05,35.10,33.80,35.04,4607900,34.49,axp
5185,22-Feb-02,33.50,33.98,32.84,33.65,3848300,33.12,axp
5186,21-Feb-02,34.00,34.47,33.30,33.42,4685900,32.89,axp
5187,20-Feb-02,33.80,33.99,32.92,33.84,4362900,33.31,axp
5188,19-Feb-02,33.68,34.20,33.08,33.25,3900200,32.73,axp
5189,15-Feb-02,34.65,34.69,33.65,33.68,4085400,33.15,axp
5190,14-Feb-02,35.17,35.25,34.36,34.58,5693000,34.04,axp
5191,13-Feb-02,33.35,34.10,33.05,34.01,5624500,33.47,axp
5192,12-Feb-02,33.44,33.45,32.95,32.99,4548800,32.47,axp
5193,11-Feb-02,33.35,33.75,33.00,33.52,4792300,32.99,axp
5194,8-Feb-02,33.25,34.25,33.13,33.85,4341700,33.32,axp
5195,7-Feb-02,32.62,33.95,32.62,33.05,4875100,32.53,axp
5196,6-Feb-02,34.25,34.25,32.52,32.90,6317600,32.38,axp
5197,5-Feb-02,33.43,34.50,32.55,34.50,5310200,33.96,axp
5198,4-Feb-02,34.90,34.91,33.30,33.42,4644100,32.89,axp
5199,31-Jan-02,34.87,35.85,34.30,35.85,5182500,35.29,axp
5200,30-Jan-02,34.78,35.30,33.36,35.30,8173500,34.74,axp
5201,29-Jan-02,36.31,36.35,34.00,34.44,7329700,33.90,axp
5202,28-Jan-02,36.93,37.18,35.80,36.29,5399300,35.72,axp
5203,25-Jan-02,36.10,37.45,36.05,36.99,3315400,36.41,axp
5204,24-Jan-02,36.72,37.48,36.40,36.75,3914700,36.17,axp
5205,23-Jan-02,37.11,37.35,36.27,36.45,4231200,35.88,axp
5206,22-Jan-02,37.48,37.83,37.13,37.23,3356800,36.64,axp
5207,18-Jan-02,37.16,37.45,36.90,37.02,4009600,36.44,axp
5208,17-Jan-02,37.08,37.47,36.90,37.16,3706500,36.58,axp
5209,16-Jan-02,37.40,37.40,36.51,36.64,4623100,36.06,axp
5210,15-Jan-02,36.73,37.81,36.60,37.75,5135400,37.16,axp
5211,14-Jan-02,37.02,37.22,36.15,36.25,5945500,35.68,axp
5212,11-Jan-02,37.55,38.00,37.17,37.42,4042500,36.83,axp
5213,10-Jan-02,37.43,37.99,37.31,37.77,4246600,37.18,axp
5214,9-Jan-02,37.15,38.10,37.00,37.15,4168700,36.57,axp
5215,8-Jan-02,37.50,37.61,36.81,37.05,4206600,36.47,axp
5216,7-Jan-02,38.04,38.14,37.54,37.60,4818300,37.01,axp
5217,4-Jan-02,36.50,37.81,36.50,37.72,5119100,37.13,axp
5218,3-Jan-02,36.00,36.68,35.89,36.45,4039100,35.88,axp
5219,2-Jan-02,35.65,35.98,35.06,35.88,4437100,35.32,axp
5220,31-Dec-01,36.32,36.34,35.60,35.69,4561800,35.05,axp
5221,28-Dec-01,35.29,36.20,35.20,36.05,4402000,35.40,axp
5222,27-Dec-01,34.95,35.30,34.86,35.00,2844900,34.37,axp
5223,26-Dec-01,34.35,35.15,34.15,34.70,3627500,34.08,axp
5224,24-Dec-01,34.23,34.58,34.13,34.26,1903300,33.65,axp
5225,21-Dec-01,34.14,34.70,33.72,33.80,8337600,33.19,axp
5226,20-Dec-01,34.06,34.82,33.55,33.55,4339500,32.95,axp
5227,19-Dec-01,32.96,34.94,32.90,34.60,6048600,33.98,axp
5228,18-Dec-01,33.15,33.56,32.81,33.38,4062900,32.78,axp
5229,17-Dec-01,32.25,33.22,32.02,33.15,4888800,32.56,axp
5230,14-Dec-01,32.40,32.52,31.73,32.26,6393200,31.68,axp
5231,13-Dec-01,32.85,33.17,32.51,32.60,6569500,32.02,axp
5232,12-Dec-01,33.00,33.50,32.56,33.42,10990200,32.82,axp
5233,11-Dec-01,34.84,35.25,34.05,34.26,4489600,33.65,axp
5234,10-Dec-01,34.30,34.74,33.92,34.00,3349700,33.39,axp
5235,7-Dec-01,34.75,35.20,34.16,34.70,3220800,34.08,axp
5236,6-Dec-01,34.61,35.44,34.10,35.16,4655000,34.53,axp
5237,5-Dec-01,33.35,35.00,33.25,34.61,5559300,33.99,axp
5238,4-Dec-01,32.95,33.50,32.39,33.35,4443800,32.75,axp
5239,3-Dec-01,32.35,32.49,32.00,32.14,4613500,31.56,axp
5240,30-Nov-01,33.32,33.40,32.70,32.91,3766100,32.32,axp
5241,29-Nov-01,33.65,33.65,32.60,33.32,5228900,32.72,axp
5242,28-Nov-01,34.04,34.65,33.56,33.65,3626100,33.05,axp
5243,27-Nov-01,34.87,35.26,34.26,34.58,4016000,33.96,axp
5244,26-Nov-01,34.44,35.15,34.39,35.12,4716800,34.49,axp
5245,23-Nov-01,33.58,34.37,33.52,34.37,1845600,33.75,axp
5246,21-Nov-01,33.55,33.78,33.10,33.50,2695100,32.90,axp
5247,20-Nov-01,34.00,34.17,33.58,33.65,3403200,33.05,axp
5248,19-Nov-01,33.83,34.30,33.50,34.20,3820600,33.59,axp
5249,16-Nov-01,33.75,33.80,33.01,33.13,5878200,32.54,axp
5250,15-Nov-01,33.43,34.68,33.06,34.39,8468000,33.77,axp
5251,14-Nov-01,32.75,33.83,32.50,33.43,6616100,32.83,axp
5252,13-Nov-01,32.68,32.70,31.75,32.15,7410700,31.57,axp
5253,12-Nov-01,32.71,32.71,31.00,32.09,5969200,31.51,axp
5254,9-Nov-01,32.45,33.10,32.06,32.71,3961100,32.12,axp
5255,8-Nov-01,32.04,33.40,32.00,32.40,7359400,31.82,axp
5256,7-Nov-01,30.56,31.80,30.52,31.68,5474500,31.11,axp
5257,6-Nov-01,30.00,30.85,29.67,30.56,5551200,30.01,axp
5258,5-Nov-01,30.00,30.90,30.00,30.37,4682900,29.83,axp
5259,2-Nov-01,29.77,30.05,29.51,29.94,3325900,29.40,axp
5260,1-Nov-01,29.14,29.90,28.82,29.74,4066900,29.21,axp
5261,31-Oct-01,29.95,30.21,29.35,29.43,3583800,28.90,axp
5262,30-Oct-01,29.85,30.14,29.14,29.52,3512000,28.99,axp
5263,29-Oct-01,30.57,30.58,29.81,29.94,3020000,29.40,axp
5264,26-Oct-01,30.44,30.94,30.15,30.72,2834200,30.17,axp
5265,25-Oct-01,29.55,30.78,29.29,30.67,3711500,30.12,axp
5266,24-Oct-01,30.46,30.54,29.76,29.99,4418100,29.45,axp
5267,23-Oct-01,30.10,30.90,29.52,30.26,5650700,29.72,axp
5268,22-Oct-01,29.07,30.70,28.27,30.32,9251800,29.78,axp
5269,19-Oct-01,30.09,30.09,28.75,29.32,5369500,28.79,axp
5270,18-Oct-01,30.15,30.28,29.75,30.09,4706200,29.55,axp
5271,17-Oct-01,31.85,32.19,30.00,30.05,6501100,29.51,axp
5272,16-Oct-01,31.00,31.60,30.71,31.30,5108700,30.74,axp
5273,15-Oct-01,29.99,31.75,29.50,30.89,6955600,30.34,axp
5274,12-Oct-01,28.75,30.10,28.70,29.99,7221600,29.45,axp
5275,11-Oct-01,29.77,30.69,29.65,30.00,8560100,29.46,axp
5276,10-Oct-01,30.00,30.50,29.06,29.52,12396700,28.99,axp
5277,9-Oct-01,27.97,29.00,27.47,29.00,5027800,28.48,axp
5278,8-Oct-01,27.36,27.55,26.69,27.44,5394100,26.95,axp
5279,5-Oct-01,29.15,29.15,27.20,27.79,7218900,27.29,axp
5280,4-Oct-01,30.28,30.28,28.65,28.88,6846700,28.36,axp
5281,3-Oct-01,28.92,30.09,28.50,29.94,6511300,29.40,axp
5282,2-Oct-01,29.20,29.59,28.07,29.00,7366300,28.40,axp
5283,1-Oct-01,28.90,29.59,28.00,29.38,5865600,28.77,axp
5284,28-Sep-01,27.65,29.70,27.64,29.06,8561100,28.46,axp
5285,27-Sep-01,27.30,27.65,26.36,27.46,6452300,26.89,axp
5286,26-Sep-01,27.37,27.69,26.65,27.28,8475700,26.72,axp
5287,25-Sep-01,28.00,28.02,26.28,26.93,9011800,26.37,axp
5288,24-Sep-01,26.95,27.75,26.55,27.51,11621100,26.94,axp
5289,21-Sep-01,25.25,26.90,24.20,25.61,16416400,25.08,axp
5290,20-Sep-01,25.22,27.50,25.16,26.20,16831100,25.66,axp
5291,19-Sep-01,27.05,27.50,25.20,26.00,18753800,25.46,axp
5292,18-Sep-01,29.65,29.65,27.00,27.38,21142000,26.81,axp
5293,17-Sep-01,29.00,30.30,29.00,30.25,31975400,29.63,axp
5294,10-Sep-01,33.83,35.32,33.70,35.01,8567700,34.29,axp
5295,7-Sep-01,34.90,35.08,34.08,34.60,6128800,33.89,axp
5296,6-Sep-01,36.10,36.11,35.02,35.28,6019500,34.55,axp
5297,5-Sep-01,36.35,36.94,35.06,36.73,5672400,35.97,axp
5298,4-Sep-01,36.10,37.25,35.42,36.45,6760600,35.70,axp
5299,31-Aug-01,36.00,37.10,36.00,36.42,4481600,35.67,axp
5300,30-Aug-01,36.78,37.00,35.50,35.95,5683100,35.21,axp
5301,29-Aug-01,37.39,37.48,36.61,37.00,3527500,36.24,axp
5302,28-Aug-01,38.03,38.30,37.01,37.01,2409100,36.25,axp
5303,27-Aug-01,38.16,38.43,37.86,38.03,2443700,37.24,axp
5304,24-Aug-01,37.75,38.32,37.62,38.21,4941200,37.42,axp
5305,23-Aug-01,37.23,38.00,36.95,37.69,3558300,36.91,axp
5306,22-Aug-01,36.70,37.23,36.18,37.23,6196900,36.46,axp
5307,21-Aug-01,37.76,38.06,36.55,36.60,5203500,35.84,axp
5308,20-Aug-01,37.42,38.18,37.25,38.15,3209600,37.36,axp
5309,17-Aug-01,38.15,38.15,37.05,37.50,3815000,36.73,axp
5310,16-Aug-01,38.60,38.60,37.42,38.15,4507800,37.36,axp
5311,15-Aug-01,39.60,39.78,38.50,38.66,3718200,37.86,axp
5312,14-Aug-01,39.46,40.14,39.20,39.39,3277500,38.58,axp
5313,13-Aug-01,39.85,40.05,39.47,39.96,2054400,39.13,axp
5314,10-Aug-01,39.71,39.92,38.88,39.85,2677200,39.03,axp
5315,9-Aug-01,39.70,39.82,38.81,39.81,4143900,38.99,axp
5316,8-Aug-01,40.00,40.30,39.75,39.79,2530300,38.97,axp
5317,7-Aug-01,39.95,40.65,39.80,40.17,3108000,39.34,axp
5318,6-Aug-01,40.00,40.20,39.53,39.78,2746500,38.96,axp
5319,3-Aug-01,40.82,41.11,39.99,40.45,3315900,39.61,axp
5320,2-Aug-01,41.49,41.92,41.10,41.42,4173300,40.56,axp
5321,1-Aug-01,40.38,41.56,40.35,41.49,6268200,40.63,axp
5322,31-Jul-01,39.70,40.80,39.70,40.33,5083600,39.50,axp
5323,30-Jul-01,39.25,39.75,39.25,39.70,3527300,38.88,axp
5324,27-Jul-01,39.00,39.50,38.92,39.49,4078800,38.67,axp
5325,26-Jul-01,38.00,38.90,37.83,38.77,5013900,37.97,axp
5326,25-Jul-01,37.65,38.10,37.46,38.06,3881600,37.27,axp
5327,24-Jul-01,38.10,38.35,37.68,37.80,4182200,37.02,axp
5328,23-Jul-01,37.98,38.50,37.76,38.13,4728400,37.34,axp
5329,20-Jul-01,38.00,38.16,37.60,37.98,3433300,37.20,axp
5330,19-Jul-01,37.85,38.60,37.40,38.00,7056900,37.22,axp
5331,18-Jul-01,38.00,38.79,37.17,37.50,7545300,36.73,axp
5332,17-Jul-01,38.37,38.92,37.85,38.78,3855300,37.98,axp
5333,16-Jul-01,39.30,39.40,38.18,38.36,3360400,37.57,axp
5334,13-Jul-01,38.52,39.43,38.35,39.36,3918300,38.55,axp
5335,12-Jul-01,37.60,38.63,37.35,38.52,3638800,37.72,axp
5336,11-Jul-01,36.95,37.46,36.60,37.33,4786400,36.56,axp
5337,10-Jul-01,38.18,38.19,36.90,37.00,4704400,36.24,axp
5338,9-Jul-01,38.50,38.50,37.92,38.20,3685200,37.41,axp
5339,6-Jul-01,39.10,39.30,38.22,38.28,2716500,37.49,axp
5340,5-Jul-01,39.97,39.97,39.28,39.49,2568800,38.67,axp
5341,3-Jul-01,39.90,40.06,39.41,39.94,2120200,39.12,axp
5342,2-Jul-01,39.00,39.95,38.60,39.51,4617800,38.62,axp
5343,29-Jun-01,39.73,39.74,38.80,38.80,5656800,37.92,axp
5344,28-Jun-01,38.25,40.00,38.25,39.47,6033100,38.58,axp
5345,27-Jun-01,39.40,39.50,38.13,38.25,5561200,37.38,axp
5346,26-Jun-01,39.21,39.50,38.14,39.00,4984700,38.12,axp
5347,25-Jun-01,40.75,41.00,39.75,39.88,4501100,38.98,axp
5348,22-Jun-01,40.70,40.97,40.00,40.75,4456500,39.83,axp
5349,21-Jun-01,39.00,40.90,39.00,40.40,6327400,39.49,axp
5350,20-Jun-01,38.95,39.60,38.71,39.46,5639500,38.57,axp
5351,19-Jun-01,38.54,39.09,38.40,38.64,6001000,37.77,axp
5352,18-Jun-01,38.95,39.24,38.27,38.54,6223600,37.67,axp
5353,15-Jun-01,39.25,39.68,38.58,38.94,8537700,38.06,axp
5354,14-Jun-01,40.32,40.32,39.15,39.77,8162200,38.87,axp
5355,13-Jun-01,41.85,42.68,41.37,41.52,4281200,40.58,axp
5356,12-Jun-01,41.41,42.17,40.90,41.80,5734300,40.85,axp
5357,11-Jun-01,41.50,41.93,41.00,41.41,4518800,40.47,axp
5358,8-Jun-01,41.16,41.28,40.70,40.99,2512400,40.06,axp
5359,7-Jun-01,41.40,41.60,40.50,41.16,6637200,40.23,axp
5360,6-Jun-01,42.55,42.56,41.76,41.88,3130100,40.93,axp
5361,5-Jun-01,42.40,43.05,42.00,42.60,6236700,41.64,axp
5362,4-Jun-01,42.39,42.85,42.00,42.74,2276300,41.77,axp
5363,1-Jun-01,42.12,42.46,41.50,42.38,3373400,41.42,axp
5364,31-May-01,42.75,42.83,41.67,42.12,4064000,41.17,axp
5365,30-May-01,42.45,43.20,42.15,42.27,4075600,41.31,axp
5366,29-May-01,43.58,43.58,42.36,42.41,6031700,41.45,axp
5367,25-May-01,44.60,44.60,43.20,43.33,3626400,42.35,axp
5368,24-May-01,44.93,45.08,43.60,44.60,3663500,43.59,axp
5369,23-May-01,45.75,45.75,44.53,44.70,4469600,43.69,axp
5370,22-May-01,45.55,46.55,45.14,46.05,5880300,45.01,axp
5371,21-May-01,43.60,45.25,43.32,44.99,4517000,43.97,axp
5372,18-May-01,44.37,44.49,43.02,43.70,3954700,42.71,axp
5373,17-May-01,44.30,44.73,43.55,44.36,5094200,43.36,axp
5374,16-May-01,41.75,44.58,41.25,44.30,5951600,43.30,axp
5375,15-May-01,42.41,42.63,41.48,41.84,4463400,40.89,axp
5376,14-May-01,41.95,42.58,41.93,42.41,2313700,41.45,axp
5377,11-May-01,42.50,42.92,41.85,42.27,3597000,41.31,axp
5378,10-May-01,42.70,43.19,42.55,42.84,5190800,41.87,axp
5379,9-May-01,40.68,41.97,40.66,41.60,4811100,40.66,axp
5380,8-May-01,41.30,42.26,40.50,41.30,8745500,40.37,axp
5381,7-May-01,43.41,43.65,42.98,43.14,2939000,42.17,axp
5382,4-May-01,42.96,44.23,41.75,43.85,5036600,42.86,axp
5383,3-May-01,42.60,42.75,41.90,42.46,5199300,41.50,axp
5384,2-May-01,42.75,43.85,42.45,43.24,6382700,42.26,axp
5385,1-May-01,42.19,43.02,42.01,42.25,5721500,41.29,axp
5386,30-Apr-01,43.90,44.04,42.35,42.35,5211400,41.40,axp
5387,27-Apr-01,42.55,43.90,42.55,43.74,5325200,42.75,axp
5388,26-Apr-01,41.50,42.73,41.50,41.90,5279100,40.95,axp
5389,25-Apr-01,40.50,41.40,40.07,41.10,5752600,40.17,axp
5390,24-Apr-01,41.25,41.48,40.40,40.75,5114700,39.83,axp
5391,23-Apr-01,41.25,41.35,39.91,40.51,5936600,39.59,axp
5392,20-Apr-01,42.71,42.71,41.40,41.50,5050600,40.56,axp
5393,19-Apr-01,42.48,43.79,42.21,42.96,6223200,41.99,axp
5394,18-Apr-01,39.15,45.00,39.15,42.58,9343400,41.62,axp
5395,17-Apr-01,38.13,39.25,37.80,38.98,3426400,38.10,axp
5396,16-Apr-01,38.55,39.25,37.92,38.53,3900400,37.66,axp
5397,12-Apr-01,37.97,39.50,37.90,39.19,4745000,38.30,axp
5398,11-Apr-01,39.30,39.99,38.00,38.45,5446800,37.58,axp
5399,10-Apr-01,37.90,38.38,37.30,38.17,7394200,37.31,axp
5400,9-Apr-01,36.98,37.68,36.55,37.13,4557700,36.29,axp
5401,6-Apr-01,36.75,37.96,36.40,36.71,6848900,35.88,axp
5402,5-Apr-01,37.45,38.34,37.00,38.31,7648100,37.44,axp
5403,4-Apr-01,37.89,38.25,35.96,36.20,7819000,35.38,axp
5404,3-Apr-01,39.06,39.40,37.63,37.99,6267900,37.05,axp
5405,2-Apr-01,37.95,40.50,37.95,39.71,11638700,38.73,axp
5406,30-Mar-01,41.75,42.08,39.40,41.30,13514400,40.28,axp
5407,29-Mar-01,38.40,39.56,38.40,38.96,5569600,38.00,axp
5408,28-Mar-01,39.30,39.88,38.46,39.01,6322700,38.05,axp
5409,27-Mar-01,38.00,40.00,37.20,39.65,9229100,38.67,axp
5410,26-Mar-01,37.50,38.66,37.27,37.78,9058100,36.85,axp
5411,23-Mar-01,35.15,36.85,34.95,36.80,10269900,35.89,axp
5412,22-Mar-01,35.15,36.38,34.00,34.70,20850300,33.84,axp
5413,21-Mar-01,37.00,37.00,34.50,34.99,14198200,34.13,axp
5414,20-Mar-01,39.30,39.33,37.01,37.27,8584700,36.35,axp
5415,19-Mar-01,39.25,39.25,38.08,38.76,6269300,37.80,axp
5416,16-Mar-01,39.80,40.38,38.10,38.18,10511800,37.24,axp
5417,15-Mar-01,40.10,40.50,39.15,39.80,10776400,38.82,axp
5418,14-Mar-01,39.25,40.44,38.00,38.48,10323800,37.53,axp
5419,13-Mar-01,41.00,41.70,40.30,41.63,5762900,40.60,axp
5420,12-Mar-01,42.05,42.07,39.93,40.40,7114400,39.40,axp
5421,9-Mar-01,44.18,44.19,42.30,42.73,4867900,41.67,axp
5422,8-Mar-01,44.80,45.17,43.80,44.43,3555700,43.33,axp
5423,7-Mar-01,43.10,44.20,43.01,44.20,4141700,43.11,axp
5424,6-Mar-01,43.82,44.40,42.55,42.99,5104400,41.93,axp
5425,5-Mar-01,44.00,44.15,42.51,43.29,3292800,42.22,axp
5426,2-Mar-01,42.75,44.49,42.38,43.75,5909600,42.67,axp
5427,1-Mar-01,43.48,43.73,42.00,43.00,7289300,41.94,axp
5428,28-Feb-01,45.50,45.63,43.70,43.88,5502700,42.80,axp
5429,27-Feb-01,44.75,45.85,44.36,45.44,5541800,44.32,axp
5430,26-Feb-01,44.94,45.23,43.70,45.20,5883200,44.08,axp
5431,23-Feb-01,44.70,45.17,43.50,44.90,4948200,43.79,axp
5432,22-Feb-01,43.97,44.67,41.89,44.50,8750800,43.40,axp
5433,21-Feb-01,45.28,45.82,43.74,43.97,4790400,42.88,axp
5434,20-Feb-01,47.30,47.43,45.10,45.98,4952200,44.84,axp
5435,16-Feb-01,46.92,47.48,46.24,47.22,4291400,46.05,axp
5436,15-Feb-01,47.05,47.26,46.31,46.86,3750900,45.70,axp
5437,14-Feb-01,47.00,47.12,46.18,46.64,3763600,45.49,axp
5438,13-Feb-01,48.02,48.50,46.30,46.78,4848800,45.62,axp
5439,12-Feb-01,47.05,48.20,47.05,48.11,3477800,46.92,axp
5440,9-Feb-01,47.90,47.99,46.95,47.03,3423900,45.87,axp
5441,8-Feb-01,46.50,48.35,46.46,47.10,5431000,45.94,axp
5442,7-Feb-01,47.35,48.15,45.50,46.37,6762600,45.23,axp
5443,6-Feb-01,48.41,48.42,46.80,46.99,5091000,45.83,axp
5444,5-Feb-01,48.24,49.06,47.95,48.41,3535300,47.21,axp
5445,2-Feb-01,47.49,49.95,47.40,48.11,7602100,46.92,axp
5446,1-Feb-01,47.10,47.84,47.10,47.49,5176100,46.32,axp
5447,31-Jan-01,47.80,48.50,46.00,47.10,7785000,45.94,axp
5448,30-Jan-01,47.00,48.11,46.74,47.91,7970200,46.73,axp
5449,29-Jan-01,47.30,48.32,47.25,47.61,6474700,46.43,axp
5450,26-Jan-01,46.38,47.12,45.88,46.62,6946500,45.47,axp
5451,25-Jan-01,47.12,47.62,46.00,46.38,7551700,45.23,axp
5452,24-Jan-01,47.50,47.50,45.56,46.25,11869300,45.11,axp
5453,23-Jan-01,46.25,47.38,46.00,46.50,17716100,45.35,axp
5454,22-Jan-01,48.88,49.12,44.19,45.00,13393800,43.89,axp
5455,19-Jan-01,49.62,49.88,47.06,48.62,7074900,47.42,axp
5456,18-Jan-01,50.62,50.69,49.06,49.62,4501800,48.40,axp
5457,17-Jan-01,49.56,50.06,48.94,49.44,6995600,48.22,axp
5458,16-Jan-01,47.94,48.94,47.44,48.31,4958900,47.12,axp
5459,12-Jan-01,48.94,48.94,46.94,47.94,6216000,46.75,axp
5460,11-Jan-01,46.56,48.56,46.12,47.88,7149700,46.69,axp
5461,10-Jan-01,46.75,48.00,46.25,46.69,9399600,45.53,axp
5462,9-Jan-01,49.00,49.50,46.19,46.94,8720200,45.78,axp
5463,8-Jan-01,51.88,51.88,48.62,48.94,7686000,47.73,axp
5464,5-Jan-01,53.25,53.31,50.50,51.56,5562400,50.29,axp
5465,4-Jan-01,56.56,56.81,53.75,54.19,7188600,52.85,axp
5466,3-Jan-01,51.50,57.06,51.44,55.94,7846300,54.56,axp
5467,2-Jan-01,54.50,54.69,51.56,52.00,3846300,50.64,axp
5468,29-Dec-00,54.50,55.44,54.38,54.94,3834200,53.50,axp
5469,28-Dec-00,54.25,54.50,53.50,54.00,3120600,52.59,axp
5470,27-Dec-00,54.19,54.50,53.19,53.19,6272500,51.79,axp
5471,26-Dec-00,53.44,53.69,52.62,53.25,3394200,51.86,axp
5472,22-Dec-00,53.00,53.88,52.56,53.19,3780200,51.79,axp
5473,21-Dec-00,53.00,53.00,51.50,52.56,5348100,51.19,axp
5474,20-Dec-00,54.94,55.00,50.94,51.44,6398400,50.09,axp
5475,19-Dec-00,57.12,57.88,54.38,54.94,4687100,53.50,axp
5476,18-Dec-00,55.38,57.94,55.31,56.75,4841800,55.26,axp
5477,15-Dec-00,55.19,55.44,53.62,54.62,5541000,53.19,axp
5478,14-Dec-00,56.50,56.56,54.50,55.44,4191800,53.99,axp
5479,13-Dec-00,56.44,58.06,56.25,56.50,3481500,55.02,axp
5480,12-Dec-00,56.25,56.62,55.38,56.19,2228900,54.72,axp
5481,11-Dec-00,55.69,56.94,55.31,56.50,3302800,55.02,axp
5482,8-Dec-00,54.00,55.88,54.00,54.81,3318900,53.38,axp
5483,7-Dec-00,54.00,54.81,53.25,53.44,2979400,52.04,axp
5484,6-Dec-00,53.88,56.12,53.50,53.75,4374100,52.34,axp
5485,5-Dec-00,53.50,55.00,52.44,54.00,6015200,52.59,axp
5486,4-Dec-00,53.69,53.75,51.38,52.00,6599900,50.64,axp
5487,1-Dec-00,56.25,56.25,54.00,54.25,4174100,52.83,axp
5488,30-Nov-00,56.69,59.25,53.38,54.94,8783000,53.50,axp
5489,29-Nov-00,55.19,57.19,55.00,56.94,3777000,55.45,axp
5490,28-Nov-00,52.88,56.38,52.88,55.12,4366000,53.68,axp
5491,27-Nov-00,54.00,54.00,52.88,53.00,2884200,51.61,axp
5492,24-Nov-00,51.69,52.25,51.19,51.38,1574900,50.03,axp
5493,22-Nov-00,52.88,53.75,51.12,51.81,3121300,50.46,axp
5494,21-Nov-00,52.50,53.50,50.06,53.25,3811400,51.86,axp
5495,20-Nov-00,56.06,56.06,52.56,52.62,4729900,51.25,axp
5496,17-Nov-00,57.19,57.75,55.12,56.06,3903800,54.59,axp
5497,16-Nov-00,57.50,58.75,57.00,57.75,2183100,56.24,axp
5498,15-Nov-00,57.25,59.50,56.50,57.69,3333000,56.18,axp
5499,14-Nov-00,55.88,58.88,55.88,57.31,3021000,55.81,axp
5500,13-Nov-00,56.94,58.00,55.56,55.88,3096400,54.41,axp
5501,10-Nov-00,57.88,59.38,57.06,57.06,3067200,55.57,axp
5502,9-Nov-00,58.19,59.19,57.06,58.25,3487100,56.72,axp
5503,8-Nov-00,61.31,61.31,57.88,58.00,3474000,56.48,axp
5504,7-Nov-00,60.38,61.44,60.19,60.94,2043800,59.34,axp
5505,6-Nov-00,59.88,60.62,59.31,60.62,2895500,59.04,axp
5506,3-Nov-00,58.50,60.38,57.75,59.62,3322400,58.06,axp
5507,2-Nov-00,58.50,59.06,57.56,57.62,3340200,56.12,axp
5508,1-Nov-00,59.88,60.12,57.12,58.38,3955400,56.85,axp
5509,31-Oct-00,58.38,60.19,57.38,60.00,4204900,58.43,axp
5510,30-Oct-00,56.38,58.88,56.31,58.44,3169800,56.91,axp
5511,27-Oct-00,55.88,56.25,54.81,55.81,3010500,54.35,axp
5512,26-Oct-00,56.44,56.56,53.06,54.44,6013200,53.01,axp
5513,25-Oct-00,57.75,58.75,57.00,57.38,4467400,55.87,axp
5514,24-Oct-00,54.81,57.38,54.69,57.12,4463300,55.63,axp
5515,23-Oct-00,56.56,56.56,54.00,54.38,4405400,52.95,axp
5516,20-Oct-00,55.44,56.88,55.44,56.06,2574600,54.59,axp
5517,19-Oct-00,55.25,56.88,55.19,56.06,3747700,54.59,axp
5518,18-Oct-00,52.88,55.62,50.62,54.25,7080900,52.83,axp
5519,17-Oct-00,55.25,56.00,53.12,53.75,4831400,52.34,axp
5520,16-Oct-00,54.50,56.62,54.00,55.75,4724400,54.29,axp
5521,13-Oct-00,51.44,54.31,51.44,53.94,4479700,52.52,axp
5522,12-Oct-00,56.00,56.88,51.19,51.88,8340300,50.52,axp
5523,11-Oct-00,54.88,55.94,54.06,54.38,6158800,52.95,axp
5524,10-Oct-00,56.94,56.94,55.00,55.50,5397700,54.05,axp
5525,9-Oct-00,58.00,58.00,56.44,56.62,3609400,55.14,axp
5526,6-Oct-00,60.56,60.75,57.50,57.94,6080700,56.42,axp
5527,5-Oct-00,61.69,62.50,60.75,61.00,3297800,59.40,axp
5528,4-Oct-00,61.56,61.81,60.88,60.88,2408500,59.28,axp
5529,3-Oct-00,62.44,62.69,61.38,61.50,3443200,59.81,axp
5530,2-Oct-00,61.00,63.00,59.88,63.00,3693100,61.27,axp
5531,29-Sep-00,61.31,61.94,60.69,60.75,2497000,59.08,axp
5532,28-Sep-00,58.75,62.00,58.75,60.94,2936600,59.26,axp
5533,27-Sep-00,59.00,59.31,58.38,58.75,2720600,57.14,axp
5534,26-Sep-00,60.06,60.69,58.81,59.56,2042000,57.93,axp
5535,25-Sep-00,59.00,60.38,58.38,60.00,2913600,58.35,axp
5536,22-Sep-00,58.25,59.25,57.88,58.75,2678100,57.14,axp
5537,21-Sep-00,56.81,58.44,55.88,58.25,3341300,56.65,axp
5538,20-Sep-00,57.56,58.19,56.38,58.00,3557700,56.41,axp
5539,19-Sep-00,58.00,59.88,58.00,59.81,3074800,58.17,axp
5540,18-Sep-00,58.69,59.00,58.00,58.00,2595600,56.41,axp
5541,15-Sep-00,60.56,61.19,58.75,59.31,4353500,57.68,axp
5542,14-Sep-00,61.19,61.88,60.50,60.81,2118200,59.14,axp
5543,13-Sep-00,61.88,62.25,60.31,61.31,3162500,59.63,axp
5544,12-Sep-00,61.94,61.94,60.56,61.38,3053400,59.69,axp
5545,11-Sep-00,60.00,61.94,60.00,61.81,3330100,60.12,axp
5546,8-Sep-00,59.19,60.69,58.94,60.62,3082900,58.96,axp
5547,7-Sep-00,60.00,60.00,58.50,59.31,1613200,57.68,axp
5548,6-Sep-00,60.00,61.88,59.50,60.00,3662500,58.35,axp
5549,5-Sep-00,58.44,59.94,58.38,59.75,2375100,58.11,axp
5550,1-Sep-00,59.50,59.88,58.38,58.44,1854500,56.83,axp
5551,31-Aug-00,59.00,60.38,59.00,59.02,3466100,57.40,axp
5552,30-Aug-00,58.81,59.69,58.62,58.94,2005500,57.32,axp
5553,25-Aug-00,56.62,57.19,56.56,56.56,2163700,55.01,axp
5554,24-Aug-00,58.00,58.00,55.75,56.50,3989800,54.95,axp
5555,23-Aug-00,58.31,58.31,57.00,57.31,3253600,55.74,axp
5556,22-Aug-00,59.50,59.62,57.44,57.94,3618500,56.35,axp
5557,21-Aug-00,59.00,60.06,58.75,59.12,2429700,57.50,axp
5558,18-Aug-00,59.00,59.19,58.25,58.50,2079600,56.89,axp
5559,17-Aug-00,57.44,59.00,57.31,58.50,2425700,56.89,axp
5560,16-Aug-00,58.75,59.69,57.25,57.31,2688000,55.74,axp
5561,15-Aug-00,59.94,59.94,58.69,59.19,2762000,57.56,axp
5562,14-Aug-00,60.12,60.44,58.75,60.00,2456200,58.35,axp
5563,11-Aug-00,58.75,60.44,58.44,59.75,3163400,58.11,axp
5564,10-Aug-00,59.69,60.00,58.50,58.62,2326100,57.02,axp
5565,9-Aug-00,58.12,60.12,58.12,59.62,3198600,57.99,axp
5566,8-Aug-00,58.88,58.88,57.50,58.75,2845500,57.14,axp
5567,7-Aug-00,59.25,59.81,58.19,58.31,3575400,56.71,axp
5568,4-Aug-00,58.88,60.19,58.19,59.81,3774700,58.17,axp
5569,3-Aug-00,55.88,58.56,55.88,58.00,3455600,56.41,axp
5570,2-Aug-00,56.94,57.94,56.19,57.38,2764700,55.80,axp
5571,1-Aug-00,57.00,57.50,56.50,56.94,2090400,55.37,axp
5572,31-Jul-00,55.88,57.38,55.81,56.69,3116700,55.13,axp
5573,28-Jul-00,58.75,58.75,55.06,56.00,3854700,54.46,axp
5574,27-Jul-00,56.25,58.44,56.12,58.31,3302800,56.71,axp
5575,26-Jul-00,55.19,56.88,55.12,55.62,3684200,54.10,axp
5576,25-Jul-00,57.25,57.62,55.62,55.88,3700700,54.34,axp
5577,24-Jul-00,59.25,59.75,56.19,57.06,3980700,55.50,axp
5578,21-Jul-00,56.75,59.56,56.75,59.25,5371100,57.62,axp
5579,20-Jul-00,55.12,57.75,55.12,56.88,3377300,55.31,axp
5580,19-Jul-00,55.12,55.69,54.50,55.06,2282000,53.55,axp
5581,18-Jul-00,56.00,56.06,54.25,55.19,3094800,53.67,axp
5582,17-Jul-00,57.00,57.38,55.00,56.31,3628500,54.77,axp
5583,14-Jul-00,55.19,57.12,54.94,56.56,3442600,55.01,axp
5584,13-Jul-00,55.62,55.62,54.62,55.06,1787800,53.55,axp
5585,12-Jul-00,54.25,55.56,53.69,55.00,3498500,53.49,axp
5586,11-Jul-00,54.88,55.44,53.25,54.06,3439000,52.58,axp
5587,10-Jul-00,53.62,55.06,52.81,54.88,3541900,53.37,axp
5588,7-Jul-00,52.50,53.81,52.06,53.75,3550200,52.27,axp
5589,6-Jul-00,51.31,52.06,50.69,51.94,3633600,50.51,axp
5590,5-Jul-00,52.75,52.94,51.56,52.12,3107100,50.69,axp
5591,3-Jul-00,50.88,52.62,50.88,52.38,1511400,50.86,axp
5592,30-Jun-00,51.69,52.23,51.00,52.12,4232700,50.62,axp
5593,29-Jun-00,52.81,53.19,52.00,52.50,3040800,50.98,axp
5594,28-Jun-00,53.19,54.94,53.19,53.25,4160800,51.71,axp
5595,27-Jun-00,56.00,56.31,53.75,54.19,3100500,52.62,axp
5596,26-Jun-00,53.62,56.50,53.56,56.19,3169400,54.56,axp
5597,23-Jun-00,53.44,54.31,52.75,53.62,2832900,52.07,axp
5598,22-Jun-00,52.38,53.50,51.94,53.44,3184700,51.89,axp
5599,21-Jun-00,54.06,54.06,52.12,52.62,2155400,51.10,axp
5600,20-Jun-00,52.75,54.62,52.75,54.00,3074100,52.44,axp
5601,19-Jun-00,52.19,55.06,51.94,53.50,4285100,51.95,axp
5602,16-Jun-00,55.50,55.69,51.38,51.50,5988100,50.01,axp
5603,15-Jun-00,56.38,56.88,53.94,55.50,3898700,53.89,axp
5604,14-Jun-00,54.75,57.19,54.62,56.75,3850600,55.11,axp
5605,13-Jun-00,53.75,54.69,52.81,54.50,2474100,52.92,axp
5606,12-Jun-00,53.75,54.50,53.50,53.66,2314700,52.10,axp
5607,8-Jun-00,56.19,56.50,55.00,55.00,2563200,53.41,axp
5608,7-Jun-00,54.25,56.94,54.19,56.44,2853400,54.80,axp
5609,6-Jun-00,55.38,55.38,53.50,54.00,3640700,52.44,axp
5610,5-Jun-00,56.25,56.25,54.81,55.62,2889800,54.01,axp
5611,1-Jun-00,53.81,54.88,53.00,53.87,4145800,52.32,axp
5612,31-May-00,50.69,54.38,50.25,54.00,4761700,52.44,axp
5613,30-May-00,49.63,50.75,49.63,50.62,1713900,49.16,axp
5614,26-May-00,49.25,49.94,48.69,49.06,1725300,47.64,axp
5615,25-May-00,50.00,51.19,48.50,48.88,3859300,47.46,axp
5616,24-May-00,50.75,52.37,49.37,50.00,4323400,48.55,axp
5617,23-May-00,49.25,50.87,49.25,50.75,3049000,49.28,axp
5618,22-May-00,50.25,50.62,48.69,49.63,3000300,48.19,axp
5619,19-May-00,50.81,51.13,49.75,50.31,2851800,48.86,axp
5620,18-May-00,50.75,52.31,50.75,51.81,2727100,50.31,axp
5621,17-May-00,51.00,51.75,50.25,50.94,3122900,49.46,axp
5622,16-May-00,52.56,52.63,51.06,51.13,3539400,49.65,axp
5623,15-May-00,50.50,52.37,50.19,52.19,3402600,50.68,axp
5624,12-May-00,49.12,50.62,49.00,50.25,3162700,48.80,axp
5625,11-May-00,47.75,49.50,47.50,49.50,3331400,48.07,axp
5626,10-May-00,148.50,150.37,142.62,143.38,988200,46.41,axp
5627,9-May-00,152.06,154.12,147.63,148.00,707700,47.91,axp
5628,8-May-00,145.00,152.31,144.87,152.06,616500,49.22,axp
5629,5-May-00,144.75,146.69,141.50,146.63,569700,47.46,axp
5630,4-May-00,143.38,147.25,143.06,144.75,675600,46.85,axp
5631,3-May-00,147.63,149.75,140.00,142.00,832200,45.96,axp
5632,2-May-00,151.37,151.37,147.50,148.06,684300,47.93,axp
5633,1-May-00,149.62,153.25,146.44,151.37,854900,49.00,axp
5634,28-Apr-00,155.00,156.88,149.50,149.50,766100,48.39,axp
5635,27-Apr-00,152.50,155.19,150.00,155.00,802200,50.17,axp
5636,26-Apr-00,158.00,159.75,154.50,154.63,775500,50.05,axp
5637,25-Apr-00,151.00,158.00,150.94,158.00,938600,51.14,axp
5638,24-Apr-00,142.75,151.13,142.00,150.06,1099600,48.57,axp
5639,20-Apr-00,139.25,143.87,138.69,143.00,521000,46.29,axp
5640,19-Apr-00,139.50,140.75,137.81,139.50,543400,44.92,axp
5641,18-Apr-00,135.25,140.62,135.00,139.94,641800,45.06,axp
5642,17-Apr-00,133.00,136.38,131.88,134.00,1025400,43.15,axp
5643,14-Apr-00,143.50,144.00,131.81,134.00,1522600,43.15,axp
5644,13-Apr-00,150.75,151.37,145.00,146.00,883200,47.01,axp
5645,12-Apr-00,146.25,154.00,146.19,150.75,1144800,48.54,axp
5646,11-Apr-00,144.38,146.50,141.00,145.19,854300,46.75,axp
5647,10-Apr-00,139.06,145.00,138.19,143.19,794400,46.11,axp
5648,7-Apr-00,141.37,141.37,138.63,139.06,669000,44.78,axp
5649,6-Apr-00,144.00,144.06,140.06,141.00,906600,45.40,axp
5650,5-Apr-00,146.00,147.25,143.31,144.50,849600,46.53,axp
5651,4-Apr-00,155.50,157.81,142.69,147.00,1419300,47.34,axp
5652,3-Apr-00,149.75,157.19,149.44,155.50,873700,50.07,axp
5653,31-Mar-00,148.50,150.50,146.50,148.94,616600,47.96,axp
5654,30-Mar-00,151.50,152.62,147.88,149.00,661700,47.98,axp
5655,29-Mar-00,152.13,154.63,149.25,151.62,593300,48.83,axp
5656,28-Mar-00,149.62,154.87,148.94,152.50,781100,49.11,axp
5657,27-Mar-00,155.50,156.00,149.12,150.50,684500,48.46,axp
5658,24-Mar-00,155.87,157.31,153.81,155.63,947400,50.11,axp
5659,23-Mar-00,147.75,156.00,145.25,156.00,1099500,50.23,axp
5660,22-Mar-00,146.63,147.75,143.38,147.75,619900,47.58,axp
5661,21-Mar-00,142.00,149.00,138.50,145.87,1138200,46.97,axp
5662,20-Mar-00,145.00,147.00,140.94,142.00,858700,45.73,axp
5663,17-Mar-00,142.50,147.00,141.06,143.62,1148700,46.25,axp
5664,16-Mar-00,137.00,146.56,136.50,143.75,1681300,46.29,axp
5665,15-Mar-00,128.75,134.25,127.19,132.88,1089000,42.79,axp
5666,14-Mar-00,129.75,132.37,127.87,128.44,912400,41.36,axp
5667,13-Mar-00,123.75,131.37,122.37,126.56,991800,40.75,axp
5668,10-Mar-00,123.13,129.81,121.81,126.69,1209200,40.80,axp
5669,9-Mar-00,123.88,124.37,119.50,122.75,1248700,39.53,axp
5670,8-Mar-00,126.62,126.62,121.06,122.75,1104900,39.53,axp
5671,7-Mar-00,129.50,130.00,124.13,126.38,1084500,40.69,axp
5672,6-Mar-00,133.50,133.75,128.63,129.25,709900,41.62,axp
5673,3-Mar-00,137.75,138.38,131.25,133.50,853400,42.99,axp
5674,2-Mar-00,137.00,137.44,132.37,133.56,846900,43.01,axp
5675,1-Mar-00,137.00,137.44,132.19,135.50,757500,43.63,axp
5676,29-Feb-00,136.00,136.19,131.50,134.19,832600,43.21,axp
5677,28-Feb-00,126.50,135.50,126.50,132.62,1591100,42.71,axp
5678,25-Feb-00,131.12,134.00,124.00,124.75,1612100,40.17,axp
5679,24-Feb-00,137.63,138.56,128.87,130.00,1931600,41.86,axp
5680,22-Feb-00,139.50,140.25,137.63,139.12,1340300,44.80,axp
5681,18-Feb-00,147.88,147.94,135.38,138.25,1519000,44.52,axp
5682,17-Feb-00,154.25,155.50,142.88,147.94,1381100,47.64,axp
5683,16-Feb-00,156.50,156.75,152.13,153.84,740800,49.54,axp
5684,15-Feb-00,154.25,159.62,153.81,159.13,454000,51.24,axp
5685,14-Feb-00,153.50,157.94,153.50,154.00,527000,49.59,axp
5686,11-Feb-00,155.00,158.06,151.94,153.50,634200,49.43,axp
5687,10-Feb-00,156.63,159.50,153.62,154.50,582200,49.75,axp
5688,9-Feb-00,162.87,162.87,155.00,156.56,698500,50.42,axp
5689,8-Feb-00,163.50,165.31,162.75,163.00,512400,52.49,axp
5690,7-Feb-00,161.44,163.87,160.94,162.44,434800,52.31,axp
5691,4-Feb-00,162.87,163.63,160.62,161.44,501400,51.99,axp
5692,3-Feb-00,164.50,165.50,160.62,162.87,725000,52.45,axp
5693,2-Feb-00,168.50,168.50,163.63,164.19,871100,52.87,axp
5694,1-Feb-00,164.56,169.50,163.81,169.00,902500,54.42,axp
5695,31-Jan-00,157.00,165.75,156.81,164.75,720400,53.05,axp
5696,28-Jan-00,161.13,162.25,157.75,158.25,701300,50.96,axp
5697,27-Jan-00,161.00,164.25,160.06,162.94,606400,52.47,axp
5698,26-Jan-00,160.00,164.06,159.50,159.75,1283500,51.44,axp
5699,25-Jan-00,151.62,158.75,151.62,158.37,987200,51.00,axp
5700,24-Jan-00,154.25,158.00,150.62,152.00,975500,48.95,axp
5701,21-Jan-00,153.00,153.75,150.94,151.69,613800,48.85,axp
5702,20-Jan-00,150.25,154.63,148.37,151.41,1100100,48.76,axp
5703,19-Jan-00,153.50,154.75,148.75,148.94,642700,47.96,axp
5704,18-Jan-00,158.00,158.00,151.50,151.56,570700,48.81,axp
5705,14-Jan-00,157.94,161.13,157.69,159.50,611800,51.36,axp
5706,13-Jan-00,156.50,158.25,154.25,156.00,567100,50.23,axp
5707,12-Jan-00,155.94,158.88,153.44,155.19,565700,49.97,axp
5708,11-Jan-00,154.38,160.00,153.75,156.00,696200,50.23,axp
5709,10-Jan-00,153.00,156.56,151.88,154.56,477200,49.77,axp
5710,7-Jan-00,150.75,153.50,148.50,152.44,585100,49.09,axp
5711,6-Jan-00,145.50,152.38,145.50,150.25,1068900,48.38,axp
5712,5-Jan-00,150.50,153.13,147.25,147.25,840900,47.42,axp
5713,4-Jan-00,155.08,155.64,148.90,151.09,1015400,48.44,axp
5714,3-Jan-00,164.26,164.26,155.77,157.02,629400,50.34,axp
5715,31-Dec-99,165.25,167.75,165.25,166.00,113300,53.22,axp
5716,30-Dec-99,165.25,167.75,164.50,165.50,290700,53.06,axp
5717,29-Dec-99,162.26,166.13,162.13,165.25,314100,52.98,axp
5718,28-Dec-99,158.51,163.44,158.33,161.51,383000,51.78,axp
5719,27-Dec-99,159.08,162.26,158.01,158.01,301100,50.66,axp
5720,23-Dec-99,155.14,159.58,155.14,159.01,288700,50.98,axp
5721,22-Dec-99,157.33,158.01,155.14,155.14,263400,49.74,axp
5722,21-Dec-99,153.52,159.70,152.52,157.58,736700,50.52,axp
5723,20-Dec-99,156.27,157.33,152.90,155.00,447800,49.69,axp
5724,17-Dec-99,154.58,155.95,153.15,154.89,927100,49.66,axp
5725,16-Dec-99,156.95,156.95,151.40,152.40,815400,48.86,axp
5726,15-Dec-99,159.76,160.76,157.89,157.95,527800,50.64,axp
5727,14-Dec-99,163.26,164.07,160.26,160.26,539100,51.38,axp
5728,13-Dec-99,168.13,168.13,164.26,166.07,597400,53.24,axp
5729,10-Dec-99,161.51,168.62,160.82,167.50,786600,53.70,axp
5730,9-Dec-99,158.08,162.51,158.08,159.58,646500,51.16,axp
5731,8-Dec-99,158.26,160.14,156.77,158.01,398300,50.66,axp
5732,7-Dec-99,158.01,159.70,156.08,158.64,582000,50.86,axp
5733,6-Dec-99,156.77,158.64,155.58,156.95,425600,50.32,axp
5734,3-Dec-99,156.77,159.20,156.02,157.02,515000,50.34,axp
5735,2-Dec-99,153.77,154.52,151.77,153.23,405600,49.12,axp
5736,1-Dec-99,149.78,153.27,149.03,152.52,487700,48.90,axp
5737,30-Nov-99,147.78,153.40,147.78,150.87,624500,48.36,axp
5738,29-Nov-99,151.40,151.40,147.03,147.59,491800,47.31,axp
5739,26-Nov-99,153.77,154.08,152.40,152.40,111200,48.86,axp
5740,24-Nov-99,154.77,155.02,152.77,152.77,315800,48.98,axp
5741,23-Nov-99,154.65,156.89,153.77,155.27,545500,49.78,axp
5742,22-Nov-99,154.27,156.20,153.52,154.50,388900,49.53,axp
5743,19-Nov-99,155.02,156.64,154.40,154.77,377900,49.62,axp
5744,18-Nov-99,156.27,157.02,154.52,154.65,641000,49.58,axp
5745,17-Nov-99,157.76,158.26,154.40,154.40,436300,49.50,axp
5746,16-Nov-99,158.26,160.01,154.96,159.26,890300,51.06,axp
5747,15-Nov-99,154.77,157.64,153.83,157.02,687600,50.34,axp
5748,12-Nov-99,148.28,154.77,147.91,154.02,762900,49.38,axp
5749,11-Nov-99,145.60,146.66,143.85,145.53,687400,46.65,axp
5750,10-Nov-99,145.85,147.78,144.53,144.78,706000,46.41,axp
5751,9-Nov-99,147.28,148.15,144.91,145.85,747100,46.75,axp
5752,8-Nov-99,150.40,150.40,146.03,146.72,627300,47.03,axp
5753,5-Nov-99,149.78,151.02,148.03,149.53,591900,47.93,axp
5754,4-Nov-99,147.78,150.34,145.72,146.10,725100,46.83,axp
5755,3-Nov-99,147.28,148.15,145.41,146.78,796900,47.05,axp
5756,2-Nov-99,149.03,151.27,146.84,147.28,816100,47.21,axp
5757,1-Nov-99,149.78,150.90,148.28,148.78,1027400,47.69,axp
5758,29-Oct-99,156.77,158.70,151.77,153.77,1641500,49.30,axp
5759,28-Oct-99,155.77,160.76,155.64,160.76,1640900,51.54,axp
5760,27-Oct-99,144.29,151.77,144.29,150.40,927600,48.21,axp
5761,26-Oct-99,142.79,146.16,141.17,144.53,993900,46.33,axp
5762,25-Oct-99,146.47,147.47,142.66,143.16,853700,45.89,axp
5763,22-Oct-99,146.28,149.59,145.78,148.40,642000,47.57,axp
5764,21-Oct-99,143.16,145.60,141.10,144.66,596400,46.37,axp
5765,20-Oct-99,142.29,144.72,140.10,144.53,513700,46.33,axp
5766,19-Oct-99,141.79,142.66,139.23,139.67,859400,44.77,axp
5767,18-Oct-99,134.30,138.04,133.30,137.67,1100400,44.13,axp
5768,15-Oct-99,138.54,138.61,133.80,134.80,1041400,43.21,axp
5769,14-Oct-99,141.54,142.29,137.86,141.79,792400,45.45,axp
5770,13-Oct-99,145.03,145.03,140.85,141.79,631800,45.45,axp
5771,12-Oct-99,147.28,147.78,144.91,145.03,489600,46.49,axp
5772,11-Oct-99,149.21,149.28,146.78,148.65,429400,47.65,axp
5773,8-Oct-99,144.91,149.65,144.53,149.46,670400,47.91,axp
5774,7-Oct-99,146.10,147.28,144.29,145.66,885600,46.69,axp
5775,6-Oct-99,140.48,146.35,140.48,146.28,1009100,46.89,axp
5776,5-Oct-99,140.07,144.18,137.64,140.25,1277800,44.75,axp
5777,4-Oct-99,131.28,137.64,131.28,137.14,592800,43.75,axp
5778,1-Oct-99,132.59,133.03,129.85,130.97,677700,41.78,axp
5779,30-Sep-99,133.84,135.46,132.53,134.58,592800,42.94,axp
5780,29-Sep-99,134.58,134.77,132.65,133.15,476200,42.48,axp
5781,28-Sep-99,133.84,136.83,130.47,135.39,893900,43.20,axp
5782,27-Sep-99,137.20,138.07,134.33,134.58,531800,42.94,axp
5783,24-Sep-99,134.15,136.83,134.15,135.95,603100,43.37,axp
5784,23-Sep-99,136.58,138.13,133.65,134.96,687200,43.06,axp
5785,22-Sep-99,137.26,137.82,134.33,136.02,644300,43.39,axp
5786,21-Sep-99,137.95,138.45,136.58,137.32,568400,43.81,axp
5787,20-Sep-99,139.13,139.32,138.32,138.76,284500,44.27,axp
5788,17-Sep-99,137.57,141.00,137.57,139.44,654800,44.49,axp
5789,16-Sep-99,136.27,138.07,133.34,136.08,802100,43.41,axp
5790,15-Sep-99,139.01,140.13,135.95,136.70,716300,43.61,axp
5791,14-Sep-99,139.07,139.07,136.33,138.94,448700,44.33,axp
5792,13-Sep-99,138.57,140.81,138.32,139.82,339900,44.61,axp
5793,10-Sep-99,140.32,142.06,139.32,139.57,548900,44.53,axp
5794,9-Sep-99,137.95,139.07,136.14,138.20,520800,44.09,axp
5795,8-Sep-99,138.82,142.93,137.82,137.82,730700,43.97,axp
5796,7-Sep-99,141.31,142.06,139.63,140.69,348100,44.88,axp
5797,3-Sep-99,139.19,142.18,138.94,141.56,766500,45.16,axp
5798,2-Sep-99,136.08,136.76,133.09,135.46,740800,43.21,axp
5799,1-Sep-99,138.57,138.94,136.08,138.57,566900,44.21,axp
5800,31-Aug-99,140.56,140.56,135.95,137.08,768900,43.73,axp
5801,30-Aug-99,144.24,144.61,139.19,139.26,729700,44.43,axp
5802,27-Aug-99,146.48,146.48,143.49,144.18,520900,46.00,axp
5803,26-Aug-99,148.42,149.72,146.05,146.73,634800,46.81,axp
5804,25-Aug-99,144.05,146.98,141.75,146.80,1020500,46.83,axp
5805,24-Aug-99,145.92,150.16,145.05,147.42,1110800,47.03,axp
5806,23-Aug-99,143.56,146.73,143.56,145.92,719400,46.55,axp
5807,20-Aug-99,138.57,142.81,138.57,142.43,572300,45.44,axp
5808,19-Aug-99,134.58,138.94,134.58,138.07,596100,44.05,axp
5809,18-Aug-99,139.07,139.07,136.14,136.83,462200,43.65,axp
5810,17-Aug-99,137.82,140.19,137.57,139.82,794300,44.61,axp
5811,16-Aug-99,134.27,135.58,132.96,135.46,486200,43.21,axp
5812,13-Aug-99,133.09,134.46,132.71,134.27,594200,42.84,axp
5813,12-Aug-99,128.35,131.84,127.98,129.35,561900,41.27,axp
5814,11-Aug-99,125.49,127.73,124.61,126.61,694300,40.39,axp
5815,10-Aug-99,123.74,125.49,122.68,124.12,765600,39.60,axp
5816,9-Aug-99,122.68,126.11,121.87,124.61,722600,39.76,axp
5817,6-Aug-99,125.11,126.61,121.62,122.68,787600,39.14,axp
5818,5-Aug-99,124.86,127.11,121.50,126.73,779000,40.43,axp
5819,4-Aug-99,126.86,129.47,122.37,123.12,833700,39.28,axp
5820,3-Aug-99,130.35,131.09,125.61,126.30,845600,40.29,axp
5821,2-Aug-99,131.59,135.33,129.41,129.66,851200,41.37,axp
5822,30-Jul-99,137.20,137.26,130.78,131.34,635300,41.90,axp
5823,29-Jul-99,138.94,139.13,134.46,138.13,727700,44.07,axp
5824,28-Jul-99,140.07,143.56,140.07,140.81,909300,44.92,axp
5825,27-Jul-99,137.82,143.06,136.58,141.94,1000300,45.28,axp
5826,26-Jul-99,133.84,137.45,132.71,136.08,551200,43.41,axp
5827,23-Jul-99,136.58,137.95,134.27,135.14,572900,43.12,axp
5828,22-Jul-99,132.09,137.82,131.59,136.58,778500,43.57,axp
5829,21-Jul-99,133.15,135.95,131.97,133.59,476900,42.62,axp
5830,20-Jul-99,138.45,140.50,132.71,133.40,754000,42.56,axp
5831,19-Jul-99,135.58,139.32,135.33,138.76,552200,44.27,axp
5832,16-Jul-99,133.84,135.70,131.97,135.46,399400,43.21,axp
5833,15-Jul-99,132.59,134.46,132.53,133.84,477600,42.70,axp
5834,14-Jul-99,133.46,133.52,131.09,131.09,310400,41.82,axp
5835,13-Jul-99,132.96,136.02,132.53,132.71,385700,42.34,axp
5836,12-Jul-99,133.59,135.95,132.84,134.83,519000,43.02,axp
5837,9-Jul-99,134.08,134.58,131.09,133.09,446700,42.46,axp
5838,8-Jul-99,134.71,136.27,132.28,133.34,576200,42.54,axp
5839,7-Jul-99,136.58,137.76,134.40,135.33,462900,43.18,axp
5840,6-Jul-99,136.58,139.57,135.70,137.82,512900,43.97,axp
5841,2-Jul-99,132.96,138.07,132.84,137.20,518400,43.77,axp
5842,1-Jul-99,131.09,132.84,128.98,132.71,682100,42.34,axp
5843,30-Jun-99,126.98,133.21,125.17,129.72,1072000,41.39,axp
5844,29-Jun-99,124.70,126.88,123.34,126.82,388700,40.24,axp
5845,28-Jun-99,124.15,125.95,123.40,124.64,460100,39.55,axp
5846,25-Jun-99,120.91,123.15,120.16,121.84,371300,38.66,axp
5847,24-Jun-99,122.28,122.90,118.55,119.42,433200,37.89,axp
5848,23-Jun-99,123.83,123.83,121.47,122.03,381000,38.72,axp
5849,22-Jun-99,125.70,126.07,123.77,124.15,300700,39.39,axp
5850,21-Jun-99,124.77,126.38,123.90,125.70,366000,39.89,axp
5851,18-Jun-99,125.39,126.38,123.52,124.08,536500,39.37,axp
5852,17-Jun-99,123.90,126.26,123.52,125.14,472600,39.71,axp
5853,16-Jun-99,121.41,123.90,121.28,123.40,553300,39.16,axp
5854,15-Jun-99,118.30,119.79,118.05,118.48,388000,37.60,axp
5855,14-Jun-99,119.42,119.92,117.37,117.68,376600,37.34,axp
5856,11-Jun-99,122.59,124.39,118.55,120.94,526100,38.38,axp
5857,10-Jun-99,123.90,123.90,120.04,122.53,369300,38.88,axp
5858,9-Jun-99,128.25,128.25,123.52,124.52,412200,39.51,axp
5859,8-Jun-99,127.88,128.75,127.01,128.37,465200,40.74,axp
5860,7-Jun-99,126.13,127.94,125.64,127.38,470400,40.42,axp
5861,4-Jun-99,120.91,124.64,120.66,124.64,429200,39.55,axp
5862,3-Jun-99,117.86,121.03,117.86,121.03,509400,38.41,axp
5863,2-Jun-99,117.93,118.36,114.44,117.86,550200,37.40,axp
5864,1-Jun-99,120.16,120.16,116.81,117.61,683800,37.32,axp
5865,28-May-99,116.43,120.85,116.43,120.47,546400,38.23,axp
5866,27-May-99,119.92,121.22,115.81,116.31,720100,36.91,axp
5867,26-May-99,114.44,121.47,114.44,118.98,625100,37.76,axp
5868,25-May-99,116.25,119.67,113.94,113.94,485100,36.16,axp
5869,24-May-99,119.42,119.42,116.00,116.25,614800,36.89,axp
5870,21-May-99,121.53,122.15,118.42,119.67,478200,37.97,axp
5871,20-May-99,124.39,124.77,122.78,122.78,466800,38.96,axp
5872,19-May-99,123.40,124.27,121.72,124.27,549700,39.43,axp
5873,18-May-99,122.40,124.39,120.91,123.77,768000,39.28,axp
5874,17-May-99,119.42,122.03,117.93,121.03,727600,38.41,axp
5875,14-May-99,121.91,122.40,118.42,120.41,784900,38.21,axp
5876,13-May-99,125.39,125.89,123.15,124.15,598500,39.39,axp
5877,12-May-99,126.88,126.88,124.64,125.39,949200,39.79,axp
5878,11-May-99,130.43,132.98,127.19,127.19,541200,40.36,axp
5879,10-May-99,133.35,134.59,129.74,130.36,386100,41.37,axp
5880,7-May-99,132.23,134.34,130.74,134.03,634400,42.53,axp
5881,6-May-99,128.25,131.80,126.26,130.36,624600,41.37,axp
5882,5-May-99,127.01,129.87,125.20,128.75,617200,40.85,axp
5883,4-May-99,132.23,132.23,126.51,126.51,586100,40.14,axp
5884,3-May-99,128.37,133.47,128.37,132.73,428700,42.12,axp
5885,30-Apr-99,134.47,135.28,128.44,130.05,468800,41.27,axp
5886,29-Apr-99,135.34,136.77,134.34,134.72,495500,42.75,axp
5887,28-Apr-99,138.33,138.33,132.29,132.42,407200,42.02,axp
5888,27-Apr-99,134.34,138.33,133.10,138.08,491800,43.82,axp
5889,26-Apr-99,134.97,135.28,132.85,133.66,480500,42.41,axp
5890,23-Apr-99,136.58,138.33,131.98,134.72,515500,42.75,axp
5891,22-Apr-99,134.16,141.93,132.85,136.52,1091400,43.32,axp
5892,21-Apr-99,127.01,134.22,127.01,134.22,546000,42.59,axp
5893,20-Apr-99,125.51,129.37,125.14,126.88,445100,40.26,axp
5894,19-Apr-99,129.87,131.61,125.20,125.51,622200,39.83,axp
5895,16-Apr-99,131.86,131.86,127.69,129.25,663600,41.01,axp
5896,15-Apr-99,134.97,135.15,126.01,133.04,991900,42.22,axp
5897,14-Apr-99,137.58,139.26,135.09,135.84,872100,43.11,axp
5898,13-Apr-99,133.85,138.45,132.85,137.83,849300,43.74,axp
5899,12-Apr-99,126.88,135.03,126.26,134.72,765400,42.75,axp
5900,9-Apr-99,126.88,128.75,123.96,127.75,367900,40.54,axp
5901,8-Apr-99,126.88,129.62,126.38,127.13,617600,40.34,axp
5902,7-Apr-99,122.53,126.26,122.53,125.82,545400,39.93,axp
5903,6-Apr-99,124.83,124.83,121.66,122.65,431000,38.92,axp
5904,5-Apr-99,122.03,124.95,121.66,124.83,528400,39.61,axp
5905,1-Apr-99,119.17,121.22,117.80,120.41,537000,38.21,axp
5906,31-Mar-99,121.66,122.15,116.93,117.18,498700,37.18,axp
5907,30-Mar-99,120.54,123.27,120.47,120.91,368200,38.37,axp
5908,29-Mar-99,120.19,123.55,120.19,122.49,416300,38.66,axp
5909,26-Mar-99,120.19,121.37,119.08,119.94,379800,37.85,axp
5910,25-Mar-99,118.52,121.81,118.33,121.68,476600,38.40,axp
5911,24-Mar-99,120.75,120.81,115.54,116.34,609600,36.72,axp
5912,23-Mar-99,121.19,121.62,118.21,120.50,572000,38.03,axp
5913,22-Mar-99,122.24,123.67,121.56,122.06,364100,38.52,axp
5914,19-Mar-99,128.51,128.76,121.68,122.30,830600,38.60,axp
5915,18-Mar-99,121.68,126.77,121.44,126.77,659600,40.01,axp
5916,17-Mar-99,121.19,122.18,119.20,120.13,446700,37.91,axp
5917,16-Mar-99,125.04,125.90,122.24,122.74,507200,38.73,axp
5918,15-Mar-99,125.47,127.52,123.92,124.91,575700,39.42,axp
5919,12-Mar-99,121.68,126.90,120.94,125.41,829800,39.58,axp
5920,11-Mar-99,117.46,122.68,117.28,122.68,702900,38.71,axp
5921,10-Mar-99,118.46,119.82,116.72,116.84,430900,36.87,axp
5922,9-Mar-99,115.23,118.95,115.23,117.46,515800,37.07,axp
5923,8-Mar-99,116.72,117.21,115.23,115.79,547400,36.54,axp
5924,5-Mar-99,115.23,117.96,114.48,117.83,846700,37.19,axp
5925,4-Mar-99,109.02,112.49,108.65,112.25,728700,35.42,axp
5926,3-Mar-99,109.27,109.64,106.53,107.09,529300,33.80,axp
5927,2-Mar-99,109.14,112.00,108.77,108.96,663100,34.38,axp
5928,1-Mar-99,109.27,110.88,108.27,110.76,816900,34.95,axp
5929,26-Feb-99,107.40,108.27,106.04,107.78,784500,34.01,axp
5930,25-Feb-99,106.78,107.22,103.80,107.16,466800,33.82,axp
5931,24-Feb-99,111.25,112.43,106.85,106.97,602900,33.76,axp
5932,23-Feb-99,109.70,111.87,107.53,110.88,1000000,34.99,axp
5933,22-Feb-99,102.07,108.27,102.07,107.78,640200,34.01,axp
5934,19-Feb-99,101.32,104.61,101.32,102.50,550600,32.35,axp
5935,18-Feb-99,102.56,103.18,101.07,101.94,611600,32.17,axp
5936,17-Feb-99,101.32,105.05,100.45,102.00,588200,32.19,axp
5937,16-Feb-99,100.33,103.24,100.26,101.51,475800,32.03,axp
5938,12-Feb-99,100.26,101.20,98.03,99.27,384900,31.33,axp
5939,11-Feb-99,96.10,101.20,96.10,100.33,506200,31.66,axp
5940,10-Feb-99,95.36,96.35,94.49,96.10,423900,30.33,axp
5941,9-Feb-99,95.36,96.66,94.74,95.30,646100,30.07,axp
5942,8-Feb-99,98.34,98.77,95.73,96.42,491100,30.43,axp
5943,5-Feb-99,99.08,99.46,96.60,97.47,575600,30.76,axp
5944,4-Feb-99,100.33,102.19,98.84,99.58,621700,31.43,axp
5945,3-Feb-99,98.90,100.33,96.66,99.83,621300,31.50,axp
5946,2-Feb-99,99.08,99.52,97.41,99.02,413700,31.25,axp
5947,1-Feb-99,103.31,103.62,100.02,100.08,311400,31.58,axp
5948,29-Jan-99,99.77,102.93,98.96,102.19,481900,32.25,axp
5949,28-Jan-99,98.90,100.58,98.34,99.77,483300,31.48,axp
5950,27-Jan-99,101.82,103.00,98.71,98.77,468600,31.17,axp
5951,26-Jan-99,100.88,101.32,99.40,101.07,444900,31.90,axp
5952,25-Jan-99,98.34,100.82,97.10,100.82,601400,31.82,axp
5953,22-Jan-99,100.33,100.45,97.35,97.84,597900,30.88,axp
5954,21-Jan-99,101.82,102.62,98.40,101.82,507200,32.13,axp
5955,20-Jan-99,100.33,105.54,99.71,101.32,596800,31.97,axp
5956,19-Jan-99,104.05,104.24,99.27,99.83,611800,31.50,axp
5957,15-Jan-99,96.29,103.68,96.23,103.68,757200,32.72,axp
5958,14-Jan-99,98.09,99.71,94.24,95.36,613200,30.09,axp
5959,13-Jan-99,98.34,99.83,97.84,98.03,481200,30.94,axp
5960,12-Jan-99,104.80,104.86,101.01,101.69,346900,32.09,axp
5961,11-Jan-99,106.41,107.90,101.82,105.54,511300,33.31,axp
5962,8-Jan-99,106.04,108.15,104.86,107.34,539200,33.87,axp
5963,7-Jan-99,101.32,104.67,101.26,104.18,567300,32.88,axp
5964,6-Jan-99,101.32,103.49,100.14,102.93,580700,32.48,axp
5965,5-Jan-99,100.10,100.53,97.99,98.68,557900,30.93,axp
5966,4-Jan-99,101.34,104.06,100.59,100.59,344400,31.53,axp
5967,31-Dec-98,103.94,104.31,101.34,101.59,245900,31.84,axp
5968,30-Dec-98,104.06,104.93,103.32,103.88,225400,32.56,axp
5969,29-Dec-98,101.03,104.56,100.97,104.06,295500,32.62,axp
5970,28-Dec-98,102.39,102.45,100.84,101.03,192900,31.66,axp
5971,24-Dec-98,102.45,103.88,101.96,102.45,131000,32.11,axp
5972,23-Dec-98,100.78,103.01,100.10,102.45,299300,32.11,axp
5973,22-Dec-98,100.84,101.65,100.10,100.72,234200,31.57,axp
5974,21-Dec-98,99.67,102.39,99.54,99.85,377300,31.30,axp
5975,18-Dec-98,98.12,99.79,96.94,99.54,648300,31.20,axp
5976,17-Dec-98,93.78,98.12,93.72,97.75,667200,30.64,axp
5977,16-Dec-98,94.40,94.59,91.86,92.67,296700,29.04,axp
5978,15-Dec-98,91.68,93.91,91.24,93.91,453900,29.43,axp
5979,14-Dec-98,91.68,93.78,90.44,90.68,452800,28.42,axp
5980,11-Dec-98,96.01,96.01,91.99,92.91,648900,29.12,axp
5981,10-Dec-98,95.76,96.82,95.39,96.26,328100,30.17,axp
5982,9-Dec-98,95.14,96.01,94.96,95.76,547400,30.01,axp
5983,8-Dec-98,98.86,99.05,95.58,96.14,393700,30.13,axp
5984,7-Dec-98,98.37,100.10,97.87,99.29,285200,31.12,axp
5985,4-Dec-98,96.88,97.75,96.14,97.75,493000,30.64,axp
5986,3-Dec-98,99.60,100.10,95.14,95.76,514700,30.01,axp
5987,2-Dec-98,98.37,100.78,98.12,99.85,422900,31.30,axp
5988,1-Dec-98,98.24,99.11,96.45,98.49,506600,30.87,axp
5989,30-Nov-98,101.59,102.45,99.17,99.17,425100,31.08,axp
5990,27-Nov-98,103.01,103.20,102.08,102.52,137400,32.13,axp
5991,25-Nov-98,103.57,104.56,102.14,102.64,437200,32.17,axp
5992,24-Nov-98,104.19,105.68,103.38,103.45,682500,32.42,axp
5993,23-Nov-98,104.68,108.09,104.13,107.97,597000,33.84,axp
5994,20-Nov-98,101.46,104.81,101.46,103.63,581300,32.48,axp
5995,19-Nov-98,101.40,102.02,100.16,100.47,418900,31.49,axp
5996,18-Nov-98,98.49,101.28,97.62,101.21,581900,31.72,axp
5997,17-Nov-98,96.14,101.21,95.89,98.49,895400,30.87,axp
5998,16-Nov-98,96.01,97.25,95.39,96.07,585700,30.11,axp
5999,13-Nov-98,91.80,94.53,91.80,93.72,311500,29.37,axp
6000,12-Nov-98,91.80,92.42,90.19,91.55,378500,28.69,axp
6001,11-Nov-98,93.66,94.96,91.37,91.74,551000,28.75,axp
6002,10-Nov-98,92.91,93.16,91.92,92.23,552500,28.91,axp
6003,9-Nov-98,96.69,97.06,93.47,94.03,655400,29.47,axp
6004,6-Nov-98,94.03,96.63,93.97,96.45,487800,30.23,axp
6005,5-Nov-98,92.67,94.15,91.55,94.03,547100,29.47,axp
6006,4-Nov-98,91.43,93.60,91.06,93.16,862300,29.20,axp
6007,3-Nov-98,91.24,92.67,89.32,89.63,596300,28.09,axp
6008,2-Nov-98,89.69,91.49,88.45,91.06,614200,28.54,axp
6009,30-Oct-98,87.22,89.57,86.47,87.31,728500,27.36,axp
6010,29-Oct-98,86.04,86.53,84.30,84.92,685600,26.62,axp
6011,28-Oct-98,86.22,87.71,85.36,86.22,517900,27.02,axp
6012,27-Oct-98,87.96,91.30,85.54,86.16,883000,27.01,axp
6013,26-Oct-98,87.65,90.19,85.85,87.34,654100,27.37,axp
6014,23-Oct-98,88.21,88.21,86.29,86.84,470700,27.22,axp
6015,22-Oct-98,86.04,88.64,85.36,88.21,490100,27.65,axp
6016,21-Oct-98,88.76,88.76,85.23,86.29,674000,27.04,axp
6017,20-Oct-98,88.70,91.68,88.70,88.89,847900,27.86,axp
6018,19-Oct-98,87.71,90.93,87.71,88.70,836400,27.80,axp
6019,16-Oct-98,88.21,89.20,85.42,88.08,1342300,27.61,axp
6020,15-Oct-98,80.28,89.57,79.97,87.71,1030300,27.49,axp
6021,14-Oct-98,77.55,83.50,77.24,80.15,887400,25.12,axp
6022,13-Oct-98,79.04,81.02,76.93,77.80,510800,24.38,axp
6023,12-Oct-98,79.29,80.71,78.48,79.04,828600,24.77,axp
6024,9-Oct-98,72.60,76.31,69.75,76.31,1014900,23.92,axp
6025,8-Oct-98,70.43,72.47,66.40,71.73,1392700,22.48,axp
6026,7-Oct-98,70.61,73.96,69.50,72.60,1900600,22.75,axp
6027,6-Oct-98,73.48,74.47,69.90,70.14,914000,21.77,axp
6028,5-Oct-98,72.61,73.05,69.53,71.63,855200,22.23,axp
6029,2-Oct-98,72.86,74.10,70.39,73.48,1156200,22.81,axp
6030,1-Oct-98,74.59,75.52,71.13,72.61,1076200,22.54,axp
6031,30-Sep-98,77.55,79.41,74.10,76.69,1218600,23.80,axp
6032,29-Sep-98,81.94,82.49,79.53,79.90,656000,24.80,axp
6033,28-Sep-98,79.90,82.99,79.78,82.00,1001600,25.45,axp
6034,25-Sep-98,77.06,80.27,76.57,79.53,1283600,24.69,axp
6035,24-Sep-98,80.52,81.38,76.07,78.29,1385600,24.30,axp
6036,23-Sep-98,81.51,82.93,79.53,82.43,1336100,25.59,axp
6037,22-Sep-98,83.98,84.41,80.02,80.27,877500,24.92,axp
6038,21-Sep-98,81.75,84.10,80.33,84.04,571800,26.09,axp
6039,18-Sep-98,84.35,84.35,82.00,83.48,711000,25.91,axp
6040,17-Sep-98,82.99,83.98,82.37,82.86,926800,25.72,axp
6041,16-Sep-98,84.84,87.43,84.10,86.01,1233600,26.70,axp
6042,15-Sep-98,79.28,84.04,79.04,83.85,979700,26.03,axp
6043,14-Sep-98,79.53,81.94,79.10,80.70,1018200,25.05,axp
6044,11-Sep-98,70.14,78.85,69.16,77.43,1516000,24.03,axp
6045,10-Sep-98,70.64,71.50,67.18,68.66,1884600,21.31,axp
6046,9-Sep-98,77.55,80.02,74.71,75.76,794500,23.52,axp
6047,8-Sep-98,80.02,80.02,75.45,79.04,1487200,24.53,axp
6048,4-Sep-98,76.32,77.68,70.64,72.74,1440300,22.58,axp
6049,3-Sep-98,81.01,81.01,73.17,76.32,1354900,23.69,axp
6050,2-Sep-98,81.38,84.41,81.14,82.74,750800,25.68,axp
6051,1-Sep-98,77.55,82.99,73.36,81.01,1446300,25.15,axp
6052,31-Aug-98,86.94,87.68,77.00,77.06,1228100,23.92,axp
6053,28-Aug-98,90.15,91.51,85.83,86.45,835700,26.83,axp
6054,27-Aug-98,94.84,94.90,88.42,89.90,1137000,27.91,axp
6055,26-Aug-98,94.35,96.32,93.67,96.02,484800,29.80,axp
6056,25-Aug-98,97.93,98.18,94.10,95.71,375400,29.71,axp
6057,24-Aug-98,95.83,96.63,94.66,96.02,438200,29.80,axp
6058,21-Aug-98,94.10,94.35,91.76,93.92,828000,29.15,axp
6059,20-Aug-98,98.92,99.54,95.83,95.95,494400,29.78,axp
6060,19-Aug-98,100.40,101.02,99.10,99.78,497100,30.97,axp
6061,18-Aug-98,95.09,99.54,95.03,99.17,596700,30.78,axp
6062,17-Aug-98,92.50,95.09,90.89,94.97,530500,29.48,axp
6063,14-Aug-98,96.82,96.82,92.37,92.56,632100,28.73,axp
6064,13-Aug-98,96.32,97.68,93.85,94.10,635300,29.21,axp
6065,12-Aug-98,98.18,100.03,97.19,97.44,859900,30.24,axp
6066,11-Aug-98,97.31,97.68,92.00,97.31,1200500,30.21,axp
6067,10-Aug-98,99.84,100.77,98.92,99.60,422400,30.92,axp
6068,7-Aug-98,102.75,102.75,99.78,99.78,1153000,30.97,axp
6069,6-Aug-98,104.72,104.78,99.41,99.84,1712700,30.99,axp
6070,5-Aug-98,105.22,107.81,104.23,107.13,703300,33.25,axp
6071,4-Aug-98,109.66,110.03,105.09,105.16,488500,32.64,axp
6072,3-Aug-98,108.67,110.47,108.43,108.43,360100,33.66,axp
6073,31-Jul-98,112.56,112.75,108.67,109.04,389600,33.85,axp
6074,30-Jul-98,112.38,113.49,111.70,112.50,255400,34.92,axp
6075,29-Jul-98,112.26,112.63,110.65,111.39,419400,34.58,axp
6076,28-Jul-98,110.65,111.14,107.69,110.90,600700,34.42,axp
6077,27-Jul-98,104.66,111.64,104.35,111.45,607600,34.60,axp
6078,24-Jul-98,108.18,108.67,103.30,105.77,485600,32.83,axp
6079,23-Jul-98,110.03,111.02,107.19,107.50,377700,33.37,axp
6080,22-Jul-98,109.66,110.34,107.44,110.28,542600,34.23,axp
6081,21-Jul-98,113.30,113.49,111.08,111.08,241400,34.48,axp
6082,20-Jul-98,114.72,114.72,112.63,113.18,244600,35.13,axp
6083,17-Jul-98,114.11,115.47,113.98,114.42,222000,35.52,axp
6084,16-Jul-98,113.37,114.42,113.24,113.86,263100,35.34,axp
6085,15-Jul-98,117.07,117.20,113.18,113.18,331000,35.13,axp
6086,14-Jul-98,115.59,116.58,114.35,116.45,256800,36.15,axp
6087,13-Jul-98,115.47,116.02,114.91,115.10,281500,35.73,axp
6088,10-Jul-98,112.75,115.65,112.38,115.41,446100,35.82,axp
6089,9-Jul-98,113.00,113.43,112.32,112.93,336500,35.06,axp
6090,8-Jul-98,112.81,113.43,112.13,113.12,261900,35.11,axp
6091,7-Jul-98,112.26,114.66,111.82,112.63,382100,34.96,axp
6092,6-Jul-98,110.28,112.01,110.22,111.89,403400,34.73,axp
6093,2-Jul-98,110.16,110.65,109.35,110.28,183500,34.23,axp
6094,1-Jul-98,112.63,112.63,108.67,110.65,529300,34.35,axp
6095,30-Jun-98,110.09,112.63,109.23,112.38,518400,34.88,axp
6096,29-Jun-98,109.44,112.28,109.44,110.12,573600,33.97,axp
6097,26-Jun-98,107.96,110.30,107.96,108.95,350300,33.61,axp
6098,25-Jun-98,107.47,109.44,107.22,107.59,661400,33.19,axp
6099,24-Jun-98,104.45,107.59,103.71,107.10,548300,33.04,axp
6100,23-Jun-98,104.51,105.00,104.08,104.39,327700,32.20,axp
6101,22-Jun-98,105.13,105.13,104.02,104.02,213300,32.09,axp
6102,19-Jun-98,104.76,105.50,103.90,105.00,518300,32.39,axp
6103,18-Jun-98,103.59,104.45,103.53,103.90,307400,32.05,axp
6104,17-Jun-98,101.99,104.76,101.49,103.46,471100,31.92,axp
6105,16-Jun-98,99.64,101.18,98.53,99.95,549300,30.84,axp
6106,15-Jun-98,99.58,101.62,99.58,99.89,415100,30.82,axp
6107,12-Jun-98,102.36,102.42,99.34,101.31,665800,31.25,axp
6108,11-Jun-98,106.17,107.16,102.60,102.60,352100,31.65,axp
6109,10-Jun-98,105.80,106.36,104.63,106.17,366700,32.76,axp
6110,9-Jun-98,106.85,106.91,104.27,105.62,321000,32.58,axp
6111,8-Jun-98,103.28,108.21,102.97,107.47,556200,33.15,axp
6112,5-Jun-98,102.66,103.03,101.74,103.03,350500,31.79,axp
6113,4-Jun-98,101.24,102.48,100.69,102.48,291600,31.61,axp
6114,3-Jun-98,102.54,102.54,101.06,101.24,310500,31.23,axp
6115,2-Jun-98,102.91,103.16,101.80,101.92,340000,31.44,axp
6116,1-Jun-98,101.18,103.28,101.18,102.36,307100,31.58,axp
6117,29-May-98,102.54,103.16,101.18,101.18,328500,31.22,axp
6118,28-May-98,100.07,102.17,100.07,101.92,301100,31.44,axp
6119,27-May-98,99.58,100.81,98.10,99.95,507300,30.84,axp
6120,26-May-98,102.66,102.79,100.57,100.57,357400,31.03,axp
6121,22-May-98,104.02,104.27,102.23,102.42,234500,31.60,axp
6122,21-May-98,103.71,104.63,102.36,103.77,596200,32.01,axp
6123,20-May-98,101.80,105.13,101.49,104.63,562700,32.28,axp
6124,19-May-98,102.91,102.91,100.94,101.06,336800,31.18,axp
6125,18-May-98,102.29,103.09,101.37,102.17,306500,31.52,axp
6126,15-May-98,103.40,103.96,102.54,102.60,319000,31.65,axp
6127,14-May-98,103.16,104.70,102.66,103.65,405000,31.98,axp
6128,13-May-98,102.54,104.27,102.17,103.96,541200,32.07,axp
6129,12-May-98,99.70,102.17,99.21,101.92,387800,31.44,axp
6130,11-May-98,100.26,101.62,99.83,99.83,310200,30.80,axp
6131,8-May-98,98.47,101.55,98.47,100.26,453500,30.93,axp
6132,7-May-98,98.47,99.89,98.16,98.23,552500,30.30,axp
6133,6-May-98,101.43,101.92,97.61,98.10,635900,30.26,axp
6134,5-May-98,102.17,104.02,101.00,101.00,392800,31.16,axp
6135,4-May-98,103.03,103.65,102.42,102.97,311500,31.77,axp
6136,1-May-98,100.75,104.02,100.75,104.02,362800,32.09,axp
6137,30-Apr-98,100.57,102.29,100.51,100.75,768200,31.08,axp
6138,29-Apr-98,100.57,101.18,99.34,99.95,554300,30.84,axp
6139,28-Apr-98,102.54,102.66,99.70,99.70,580600,30.76,axp
6140,27-Apr-98,100.57,103.40,98.72,100.20,1175600,30.91,axp
6141,24-Apr-98,102.17,103.59,99.40,100.44,658500,30.99,axp
6142,23-Apr-98,103.53,103.77,99.95,101.62,617100,31.35,axp
6143,22-Apr-98,101.92,104.76,101.80,104.51,608300,32.24,axp
6144,21-Apr-98,101.31,103.34,100.81,101.55,456400,31.33,axp
6145,20-Apr-98,105.50,105.50,100.04,102.29,775700,31.56,axp
6146,17-Apr-98,104.27,106.73,103.53,105.50,1074300,32.55,axp
6147,16-Apr-98,101.55,101.55,99.34,100.94,466000,31.14,axp
6148,15-Apr-98,103.65,103.65,101.68,102.29,354900,31.56,axp
6149,14-Apr-98,104.51,104.76,102.60,103.40,489600,31.90,axp
6150,13-Apr-98,105.99,106.85,101.55,104.45,802700,32.22,axp
6151,9-Apr-98,105.00,107.10,104.94,105.56,579000,32.57,axp
6152,8-Apr-98,102.05,102.97,101.74,102.36,522800,31.58,axp
6153,7-Apr-98,103.53,103.59,101.55,101.80,684700,31.41,axp
6154,6-Apr-98,101.33,103.30,100.54,103.06,1116600,31.59,axp
6155,3-Apr-98,95.80,98.38,95.06,97.40,992900,29.85,axp
6156,2-Apr-98,90.88,93.59,90.76,92.97,433100,28.49,axp
6157,1-Apr-98,91.31,91.50,90.39,90.88,427100,27.85,axp
6158,31-Mar-98,89.65,91.50,89.65,90.33,535400,27.68,axp
6159,30-Mar-98,91.01,91.37,89.16,89.53,394500,27.44,axp
6160,27-Mar-98,91.87,92.48,90.82,91.01,337800,27.89,axp
6161,26-Mar-98,93.10,93.10,91.50,91.50,340300,28.04,axp
6162,25-Mar-98,94.82,94.88,92.48,93.59,516500,28.68,axp
6163,24-Mar-98,94.69,94.88,94.08,94.39,294600,28.93,axp
6164,23-Mar-98,95.43,95.43,93.46,93.59,336400,28.68,axp
6165,20-Mar-98,96.17,96.54,94.82,95.80,391200,29.36,axp
6166,19-Mar-98,95.49,96.05,94.88,95.68,289800,29.32,axp
6167,18-Mar-98,93.96,96.23,93.77,95.49,337600,29.27,axp
6168,17-Mar-98,92.48,94.69,92.36,94.20,493300,28.87,axp
6169,16-Mar-98,91.13,92.42,91.13,92.42,252100,28.32,axp
6170,13-Mar-98,91.80,92.05,90.70,90.76,241800,27.82,axp
6171,12-Mar-98,92.23,92.23,91.25,91.44,277100,28.02,axp
6172,11-Mar-98,91.19,92.42,90.70,92.11,310300,28.23,axp
6173,10-Mar-98,91.01,91.31,89.96,90.76,399400,27.82,axp
6174,9-Mar-98,91.68,92.67,90.51,90.82,309400,27.83,axp
6175,6-Mar-98,89.90,92.23,89.90,91.80,265500,28.14,axp
6176,5-Mar-98,89.28,90.70,89.16,90.14,291000,27.63,axp
6177,4-Mar-98,91.50,91.74,90.08,90.39,366300,27.70,axp
6178,3-Mar-98,90.02,91.99,89.90,91.37,504500,28.00,axp
6179,2-Mar-98,88.36,90.70,88.24,90.14,682100,27.63,axp
6180,27-Feb-98,86.70,89.16,86.45,88.61,546400,27.16,axp
6181,26-Feb-98,87.32,88.24,87.13,87.68,328900,26.87,axp
6182,25-Feb-98,86.27,87.81,86.27,87.56,301200,26.84,axp
6183,24-Feb-98,86.58,87.01,85.90,85.96,290300,26.35,axp
6184,23-Feb-98,86.95,87.32,85.66,87.32,325000,26.76,axp
6185,20-Feb-98,85.04,86.58,84.49,86.58,638200,26.53,axp
6186,19-Feb-98,86.21,86.39,84.98,85.29,437300,26.14,axp
6187,18-Feb-98,87.56,88.05,86.89,87.19,387800,26.72,axp
6188,17-Feb-98,86.82,88.42,86.82,87.56,309900,26.84,axp
6189,13-Feb-98,87.07,87.56,86.82,86.89,261000,26.63,axp
6190,12-Feb-98,85.47,88.05,84.55,87.19,414800,26.72,axp
6191,11-Feb-98,85.84,86.27,85.22,85.96,277900,26.35,axp
6192,10-Feb-98,83.75,86.45,83.75,85.35,423800,26.16,axp
6193,9-Feb-98,84.61,85.22,83.26,84.00,399100,25.74,axp
6194,6-Feb-98,85.22,86.58,85.16,85.22,447700,26.12,axp
6195,5-Feb-98,86.21,86.70,84.49,85.35,561700,26.16,axp
6196,4-Feb-98,85.22,86.09,84.86,85.90,345300,26.33,axp
6197,3-Feb-98,85.35,85.59,84.73,85.53,246900,26.21,axp
6198,2-Feb-98,82.89,85.47,82.89,85.22,575000,26.12,axp
6199,30-Jan-98,83.01,83.01,81.97,82.33,429100,25.23,axp
6200,29-Jan-98,81.23,82.89,81.17,82.40,493500,25.25,axp
6201,28-Jan-98,83.63,83.63,81.41,81.60,709000,25.01,axp
6202,27-Jan-98,78.34,82.40,78.28,82.15,688600,25.18,axp
6203,26-Jan-98,78.22,79.14,77.66,78.09,403800,23.93,axp
6204,23-Jan-98,79.14,79.44,77.11,77.78,307100,23.84,axp
6205,22-Jan-98,79.75,80.12,78.22,78.77,367100,24.14,axp
6206,21-Jan-98,80.43,81.17,80.31,80.31,255900,24.61,axp
6207,20-Jan-98,80.67,81.41,80.37,81.11,450800,24.86,axp
6208,16-Jan-98,80.92,81.90,80.67,80.67,415600,24.73,axp
6209,15-Jan-98,81.78,81.90,79.94,80.06,299100,24.54,axp
6210,14-Jan-98,81.97,82.33,81.60,82.03,302900,25.14,axp
6211,13-Jan-98,82.15,82.15,80.92,81.47,282300,24.97,axp
6212,12-Jan-98,79.20,80.80,78.95,80.43,423000,24.65,axp
6213,9-Jan-98,82.77,82.83,80.06,80.67,540200,24.73,axp
6214,8-Jan-98,84.12,84.24,82.89,83.13,282200,25.48,axp
6215,7-Jan-98,85.66,85.66,83.56,84.86,426000,26.01,axp
6216,6-Jan-98,87.01,87.25,85.22,85.66,350100,26.25,axp
6217,5-Jan-98,87.32,88.24,86.82,87.44,390600,26.80,axp
6218,2-Jan-98,87.56,87.56,86.89,87.25,300100,26.74,axp
6219,31-Dec-97,86.27,87.87,85.90,87.81,279300,26.91,axp
6220,30-Dec-97,85.59,86.45,85.04,86.21,282100,26.42,axp
6221,29-Dec-97,85.13,85.37,84.94,85.13,228300,25.88,axp
6222,26-Dec-97,84.15,85.00,84.15,84.64,149000,25.73,axp
6223,24-Dec-97,84.27,84.64,83.53,83.90,129500,25.51,axp
6224,23-Dec-97,85.86,85.86,83.53,83.65,434900,25.44,axp
6225,22-Dec-97,85.37,86.11,84.76,86.11,339400,26.18,axp
6226,19-Dec-97,87.15,87.15,84.33,85.31,677700,25.94,axp
6227,18-Dec-97,87.46,87.64,86.48,87.09,297700,26.48,axp
6228,17-Dec-97,88.32,88.68,87.46,87.52,442700,26.61,axp
6229,16-Dec-97,87.83,89.79,87.33,87.89,688900,26.72,axp
6230,15-Dec-97,85.13,88.38,85.07,86.91,710100,26.42,axp
6231,12-Dec-97,85.00,85.25,84.27,85.00,364000,25.85,axp
6232,11-Dec-97,84.88,85.31,83.90,84.39,426700,25.66,axp
6233,10-Dec-97,86.17,86.29,84.70,85.62,410400,26.03,axp
6234,9-Dec-97,86.17,86.23,85.43,86.17,379700,26.20,axp
6235,8-Dec-97,85.43,86.11,84.94,86.05,292300,26.16,axp
6236,5-Dec-97,84.45,85.49,83.78,85.37,539500,25.96,axp
6237,4-Dec-97,84.02,85.00,83.72,84.33,722900,25.64,axp
6238,3-Dec-97,82.43,83.84,81.75,83.41,632500,25.36,axp
6239,2-Dec-97,80.47,81.57,80.47,81.39,457000,24.75,axp
6240,1-Dec-97,78.50,81.39,78.07,81.14,682900,24.67,axp
6241,28-Nov-97,76.79,77.77,76.72,77.40,167000,23.53,axp
6242,26-Nov-97,76.60,77.52,76.60,76.66,255900,23.31,axp
6243,25-Nov-97,77.03,77.03,75.74,76.23,231900,23.18,axp
6244,24-Nov-97,77.34,77.77,75.80,76.42,276000,23.23,axp
6245,21-Nov-97,78.32,78.69,77.03,77.34,418900,23.51,axp
6246,20-Nov-97,78.14,78.32,77.15,78.01,416600,23.72,axp
6247,19-Nov-97,75.25,77.83,75.07,77.52,615700,23.57,axp
6248,18-Nov-97,76.66,77.03,75.13,75.13,475700,22.84,axp
6249,17-Nov-97,76.54,77.28,76.30,76.79,475900,23.35,axp
6250,14-Nov-97,76.54,76.91,75.44,75.68,512500,23.01,axp
6251,13-Nov-97,76.42,77.03,74.52,76.30,492400,23.20,axp
6252,12-Nov-97,75.80,77.64,75.80,75.93,412400,23.09,axp
6253,11-Nov-97,77.03,77.89,76.48,76.60,259200,23.29,axp
6254,10-Nov-97,77.89,78.38,76.85,76.91,408500,23.38,axp
6255,7-Nov-97,77.52,78.44,77.28,77.52,404100,23.57,axp
6256,6-Nov-97,78.75,79.36,78.01,78.81,335900,23.96,axp
6257,5-Nov-97,79.12,79.61,78.32,78.75,314100,23.94,axp
6258,4-Nov-97,77.89,78.50,77.46,78.44,279500,23.85,axp
6259,3-Nov-97,77.52,78.69,77.40,78.38,356000,23.83,axp
6260,31-Oct-97,75.68,77.34,75.68,76.54,359700,23.27,axp
6261,30-Oct-97,76.05,77.89,75.31,75.31,745000,22.90,axp
6262,29-Oct-97,76.30,78.44,76.05,77.77,668100,23.65,axp
6263,28-Oct-97,71.88,76.91,70.65,76.30,863300,23.20,axp
6264,27-Oct-97,77.77,78.32,72.37,73.35,534500,22.30,axp
6265,24-Oct-97,80.34,80.34,78.01,78.56,656700,23.89,axp
6266,23-Oct-97,80.89,81.20,79.55,80.59,313400,24.50,axp
6267,22-Oct-97,82.43,82.86,81.88,81.88,156000,24.89,axp
6268,21-Oct-97,81.94,82.67,81.45,82.37,279600,25.04,axp
6269,20-Oct-97,80.53,81.20,79.79,81.20,254400,24.69,axp
6270,17-Oct-97,81.57,81.81,78.81,80.22,538200,24.39,axp
6271,16-Oct-97,82.43,83.65,81.08,81.57,410100,24.80,axp
6272,15-Oct-97,80.89,81.63,80.83,81.20,227000,24.69,axp
6273,14-Oct-97,81.45,82.12,81.02,81.88,232900,24.89,axp
6274,13-Oct-97,81.57,82.18,80.89,81.39,155700,24.75,axp
6275,10-Oct-97,81.08,81.57,81.02,81.32,189100,24.73,axp
6276,9-Oct-97,81.81,82.67,81.45,81.81,270300,24.88,axp
6277,8-Oct-97,84.08,84.15,82.24,82.92,249300,25.21,axp
6278,7-Oct-97,84.76,84.88,83.72,84.39,267000,25.66,axp
6279,6-Oct-97,84.39,84.94,83.90,84.88,337100,25.81,axp
6280,3-Oct-97,83.41,84.64,82.43,83.53,488700,25.40,axp
6281,2-Oct-97,81.20,83.04,81.20,81.81,513300,24.88,axp
6282,1-Oct-97,80.59,81.51,80.47,81.32,391000,24.73,axp
6283,30-Sep-97,80.61,80.98,80.00,80.12,327900,24.16,axp
6284,29-Sep-97,79.63,80.37,78.84,80.37,292200,24.23,axp
6285,26-Sep-97,79.02,80.06,78.90,79.88,353800,24.08,axp
6286,25-Sep-97,79.39,79.39,78.23,78.23,280400,23.58,axp
6287,24-Sep-97,79.51,80.73,78.96,79.51,510200,23.97,axp
6288,23-Sep-97,79.63,79.69,78.53,79.02,267400,23.82,axp
6289,22-Sep-97,79.27,80.00,79.02,79.39,375700,23.93,axp
6290,19-Sep-97,77.61,78.23,77.61,78.10,426900,23.55,axp
6291,18-Sep-97,78.72,78.84,77.92,78.04,325200,23.53,axp
6292,17-Sep-97,79.27,79.33,78.29,78.72,316300,23.73,axp
6293,16-Sep-97,75.84,79.27,75.84,79.02,636400,23.82,axp
6294,15-Sep-97,75.78,76.57,75.23,75.23,355200,22.68,axp
6295,12-Sep-97,76.33,76.39,74.86,76.02,384700,22.92,axp
6296,11-Sep-97,76.88,77.00,74.98,75.60,403500,22.79,axp
6297,10-Sep-97,77.74,78.16,77.13,77.31,380300,23.31,axp
6298,9-Sep-97,79.27,79.27,78.29,78.47,254700,23.66,axp
6299,8-Sep-97,78.47,79.51,77.92,79.39,355400,23.93,axp
6300,5-Sep-97,78.90,79.39,77.80,78.65,243900,23.71,axp
6301,4-Sep-97,77.31,78.78,77.31,78.65,305500,23.71,axp
6302,3-Sep-97,78.10,79.08,78.10,78.35,271100,23.62,axp
6303,2-Sep-97,76.33,78.59,76.27,78.35,338800,23.62,axp
6304,29-Aug-97,76.64,77.06,76.09,76.09,343600,22.94,axp
6305,28-Aug-97,77.80,77.98,76.57,76.64,372300,23.10,axp
6306,27-Aug-97,77.98,78.41,76.76,78.35,420800,23.62,axp
6307,26-Aug-97,78.84,79.27,77.31,78.04,318200,23.53,axp
6308,25-Aug-97,80.43,81.22,78.90,79.33,265900,23.92,axp
6309,22-Aug-97,79.02,80.18,78.65,80.18,279100,24.17,axp
6310,21-Aug-97,81.71,81.71,79.39,79.88,297900,24.08,axp
6311,20-Aug-97,81.10,81.71,80.98,81.71,253700,24.64,axp
6312,19-Aug-97,79.14,81.28,78.96,81.04,503300,24.43,axp
6313,18-Aug-97,79.27,79.39,77.86,78.78,483100,23.75,axp
6314,15-Aug-97,80.49,81.41,78.90,78.90,376600,23.79,axp
6315,14-Aug-97,80.86,81.47,80.49,80.92,408000,24.40,axp
6316,13-Aug-97,80.12,81.16,79.57,80.49,564600,24.27,axp
6317,12-Aug-97,80.98,81.22,79.27,79.27,354200,23.90,axp
6318,11-Aug-97,79.45,80.43,79.14,80.43,552400,24.25,axp
6319,8-Aug-97,80.24,80.73,78.53,78.72,572600,23.73,axp
6320,7-Aug-97,83.18,83.42,80.98,81.16,600100,24.47,axp
6321,6-Aug-97,81.35,82.94,81.04,82.57,337000,24.89,axp
6322,5-Aug-97,81.28,81.77,80.79,81.04,344500,24.43,axp
6323,4-Aug-97,81.10,82.51,81.04,81.22,353500,24.49,axp
6324,1-Aug-97,81.59,82.20,80.43,81.35,340300,24.52,axp
6325,31-Jul-97,81.22,82.39,81.04,81.96,448400,24.71,axp
6326,30-Jul-97,81.10,81.35,80.00,81.04,510800,24.43,axp
6327,29-Jul-97,77.31,81.41,77.31,80.67,951900,24.32,axp
6328,28-Jul-97,77.86,79.14,76.88,77.19,508400,23.27,axp
6329,25-Jul-97,78.23,78.78,77.74,77.86,339100,23.47,axp
6330,24-Jul-97,77.37,78.10,76.21,77.92,357900,23.49,axp
6331,23-Jul-97,77.25,78.16,77.13,77.43,591300,23.34,axp
6332,22-Jul-97,76.09,77.06,75.23,76.76,509500,23.14,axp
6333,21-Jul-97,74.19,77.37,73.52,76.15,459300,22.96,axp
6334,18-Jul-97,75.11,75.78,74.43,74.43,606800,22.44,axp
6335,17-Jul-97,77.31,77.68,75.96,76.15,469800,22.96,axp
6336,16-Jul-97,78.35,78.90,77.06,77.19,502900,23.27,axp
6337,15-Jul-97,77.43,79.33,77.25,78.47,582500,23.66,axp
6338,14-Jul-97,78.23,78.65,76.39,77.06,527800,23.23,axp
6339,11-Jul-97,78.04,80.24,77.68,78.16,865800,23.57,axp
6340,10-Jul-97,75.78,77.92,75.35,76.82,586500,23.16,axp
6341,9-Jul-97,76.51,76.70,74.86,75.96,559800,22.90,axp
6342,8-Jul-97,77.19,78.16,75.47,76.57,595800,23.09,axp
6343,7-Jul-97,79.27,79.27,76.45,76.70,771200,23.12,axp
6344,3-Jul-97,76.09,81.71,75.90,81.22,573400,24.49,axp
6345,2-Jul-97,74.13,74.80,73.64,74.50,471900,22.46,axp
6346,1-Jul-97,72.66,74.37,72.11,73.88,518900,22.28,axp
6347,30-Jun-97,73.90,74.64,72.68,72.68,598700,21.71,axp
6348,27-Jun-97,73.78,74.27,73.29,73.84,371700,22.06,axp
6349,26-Jun-97,73.66,74.76,72.68,73.29,440500,21.89,axp
6350,25-Jun-97,74.88,75.31,73.66,73.66,520600,22.00,axp
6351,24-Jun-97,75.86,75.86,74.09,75.31,488300,22.49,axp
6352,23-Jun-97,76.47,76.47,74.03,74.03,439800,22.11,axp
6353,20-Jun-97,75.98,76.95,75.98,76.71,580700,22.91,axp
6354,19-Jun-97,76.34,76.95,75.73,75.86,672900,22.66,axp
6355,18-Jun-97,74.51,77.81,74.51,75.98,1099700,22.69,axp
6356,17-Jun-97,73.42,76.22,73.42,74.51,877700,22.26,axp
6357,16-Jun-97,74.39,74.39,72.44,73.42,819000,21.93,axp
6358,13-Jun-97,71.95,76.34,71.95,74.76,1602900,22.33,axp
6359,12-Jun-97,70.86,72.56,70.73,71.34,470900,21.31,axp
6360,11-Jun-97,70.00,70.73,69.64,70.12,272200,20.95,axp
6361,10-Jun-97,69.88,70.49,69.51,69.76,292200,20.84,axp
6362,9-Jun-97,70.49,70.73,69.03,69.39,446900,20.73,axp
6363,6-Jun-97,67.68,70.25,67.32,70.00,388500,20.91,axp
6364,5-Jun-97,66.83,68.17,66.10,67.68,325500,20.22,axp
6365,4-Jun-97,67.93,67.93,66.83,66.83,328800,19.96,axp
6366,3-Jun-97,67.32,68.29,67.07,68.05,358400,20.33,axp
6367,2-Jun-97,68.29,68.42,66.95,67.32,245200,20.11,axp
6368,30-May-97,66.83,68.42,66.47,67.81,336300,20.25,axp
6369,29-May-97,67.32,68.17,67.07,67.20,280500,20.07,axp
6370,28-May-97,67.44,67.81,67.07,67.68,393300,20.22,axp
6371,27-May-97,67.20,67.68,67.07,67.56,281400,20.18,axp
6372,23-May-97,67.56,68.17,67.07,67.81,272200,20.25,axp
6373,22-May-97,68.17,68.17,66.95,67.20,446800,20.07,axp
6374,21-May-97,69.27,69.39,67.81,67.81,481100,20.25,axp
6375,20-May-97,66.47,69.27,66.34,69.03,562400,20.62,axp
6376,19-May-97,65.98,67.44,65.73,66.95,322100,20.00,axp
6377,16-May-97,66.83,66.95,65.73,65.73,413500,19.63,axp
6378,15-May-97,66.47,67.07,66.34,66.95,230300,20.00,axp
6379,14-May-97,67.07,67.44,66.59,66.71,413100,19.93,axp
6380,13-May-97,67.81,67.81,66.47,66.59,357500,19.89,axp
6381,12-May-97,67.20,68.05,66.47,67.81,374100,20.25,axp
6382,9-May-97,66.34,67.81,65.61,66.83,376700,19.96,axp
6383,8-May-97,63.66,66.83,63.54,65.37,456200,19.52,axp
6384,7-May-97,66.47,66.95,64.39,64.39,333800,19.23,axp
6385,6-May-97,67.32,67.56,66.10,66.71,476800,19.93,axp
6386,5-May-97,65.49,67.56,65.12,67.56,459900,20.18,axp
6387,2-May-97,64.27,66.22,64.27,65.73,452400,19.63,axp
6388,1-May-97,64.39,64.51,63.66,64.03,301000,19.12,axp
6389,30-Apr-97,64.51,65.25,63.66,64.15,483800,19.16,axp
6390,29-Apr-97,63.90,65.37,63.66,65.25,637900,19.49,axp
6391,28-Apr-97,59.39,63.17,59.39,62.56,569800,18.69,axp
6392,25-Apr-97,61.71,62.56,59.51,59.64,564900,17.81,axp
6393,24-Apr-97,60.00,61.95,58.66,61.59,512300,18.40,axp
6394,23-Apr-97,59.27,60.61,59.03,59.76,333100,17.85,axp
6395,22-Apr-97,57.44,59.64,56.95,59.27,341300,17.70,axp
6396,21-Apr-97,58.54,59.03,57.20,57.20,242000,17.08,axp
6397,18-Apr-97,59.15,59.27,58.29,58.54,245600,17.48,axp
6398,17-Apr-97,58.17,59.64,58.05,59.03,322200,17.63,axp
6399,16-Apr-97,57.56,58.90,57.20,58.42,371100,17.45,axp
6400,15-Apr-97,57.32,58.29,56.59,58.29,517600,17.41,axp
6401,14-Apr-97,56.83,57.68,56.46,56.71,233300,16.94,axp
6402,11-Apr-97,57.07,57.68,56.10,56.95,460300,17.01,axp
6403,10-Apr-97,58.90,59.03,58.05,58.05,181700,17.34,axp
6404,9-Apr-97,59.88,60.00,59.03,59.15,259200,17.67,axp
6405,8-Apr-97,58.78,60.00,58.54,59.88,389400,17.89,axp
6406,7-Apr-97,58.54,59.03,58.17,58.54,464500,17.48,axp
6407,4-Apr-97,57.68,58.90,57.07,58.05,554500,17.34,axp
6408,3-Apr-97,57.07,58.29,56.10,57.93,605500,17.30,axp
6409,2-Apr-97,58.54,58.90,56.59,57.07,505000,17.05,axp
6410,1-Apr-97,58.20,59.41,57.23,59.05,610100,17.44,axp
6411,31-Mar-97,59.29,59.90,58.08,58.20,1045800,17.18,axp
6412,27-Mar-97,62.94,62.94,59.05,60.39,599800,17.83,axp
6413,26-Mar-97,62.94,63.67,62.57,62.57,311300,18.48,axp
6414,25-Mar-97,64.88,64.88,63.42,63.67,375800,18.80,axp
6415,24-Mar-97,62.94,64.64,62.09,64.40,310700,19.01,axp
6416,21-Mar-97,62.82,63.06,62.57,63.06,431600,18.62,axp
6417,20-Mar-97,62.70,63.67,61.84,62.45,448400,18.44,axp
6418,19-Mar-97,61.12,62.45,61.12,61.84,441600,18.26,axp
6419,18-Mar-97,62.21,62.70,61.48,61.72,512000,18.23,axp
6420,17-Mar-97,61.97,62.57,61.12,61.97,446500,18.30,axp
6421,14-Mar-97,62.82,63.30,62.21,62.70,459700,18.51,axp
6422,13-Mar-97,64.15,64.40,62.57,62.57,463300,18.48,axp
6423,12-Mar-97,64.76,65.25,64.27,64.40,448600,19.01,axp
6424,11-Mar-97,65.98,65.98,64.88,64.88,201400,19.16,axp
6425,10-Mar-97,64.88,66.10,64.88,65.73,374000,19.41,axp
6426,7-Mar-97,64.40,65.25,64.27,64.88,509100,19.16,axp
6427,6-Mar-97,65.00,65.61,63.91,64.03,654300,18.91,axp
6428,5-Mar-97,63.79,65.25,63.79,64.76,461900,19.12,axp
6429,4-Mar-97,63.42,64.27,62.82,63.42,424700,18.73,axp
6430,3-Mar-97,63.18,63.91,62.70,63.42,409600,18.73,axp
6431,28-Feb-97,61.24,64.64,61.24,63.79,569100,18.84,axp
6432,27-Feb-97,63.79,64.40,62.57,62.57,304000,18.48,axp
6433,26-Feb-97,65.13,65.37,63.18,64.15,515100,18.94,axp
6434,25-Feb-97,64.64,65.85,64.52,65.13,518100,19.23,axp
6435,24-Feb-97,65.00,65.25,63.91,64.27,297400,18.98,axp
6436,21-Feb-97,65.13,65.49,64.52,65.37,411400,19.30,axp
6437,20-Feb-97,65.85,66.46,65.13,65.37,415000,19.30,axp
6438,19-Feb-97,67.56,68.04,65.61,65.98,941800,19.48,axp
6439,18-Feb-97,65.98,68.04,65.98,67.80,483700,20.02,axp
6440,14-Feb-97,66.58,67.31,66.10,66.22,821000,19.55,axp
6441,13-Feb-97,65.13,66.58,65.13,66.46,632500,19.62,axp
6442,12-Feb-97,65.37,65.73,65.00,65.49,496500,19.34,axp
6443,11-Feb-97,64.03,65.13,63.30,65.13,835900,19.23,axp
6444,10-Feb-97,63.18,63.91,62.82,63.18,661800,18.66,axp
6445,7-Feb-97,62.45,64.15,61.60,63.55,887700,18.76,axp
6446,6-Feb-97,59.78,60.99,59.78,60.27,666400,17.79,axp
6447,5-Feb-97,60.14,60.75,58.20,59.29,766900,17.51,axp
6448,4-Feb-97,59.90,60.02,59.05,59.41,326700,17.54,axp
6449,3-Feb-97,60.27,60.51,59.66,60.14,294600,17.76,axp
6450,31-Jan-97,60.02,60.87,59.78,60.39,371100,17.83,axp
6451,30-Jan-97,59.54,60.39,59.29,60.02,504600,17.72,axp
6452,29-Jan-97,57.84,59.29,57.84,59.29,386100,17.51,axp
6453,28-Jan-97,59.05,59.05,57.35,57.84,618100,17.08,axp
6454,27-Jan-97,59.90,60.27,57.59,57.84,558700,17.08,axp
6455,24-Jan-97,59.29,60.75,58.69,59.41,733500,17.54,axp
6456,23-Jan-97,60.14,62.09,58.93,59.05,795800,17.44,axp
6457,22-Jan-97,58.08,60.27,57.84,59.78,1097600,17.65,axp
6458,21-Jan-97,57.71,58.44,57.11,58.08,541400,17.15,axp
6459,20-Jan-97,58.08,59.41,57.96,57.96,705900,17.11,axp
6460,17-Jan-97,56.74,57.96,56.74,57.96,510500,17.11,axp
6461,16-Jan-97,57.35,57.47,56.62,56.86,502700,16.79,axp
6462,15-Jan-97,56.50,57.96,56.26,57.35,1446800,16.93,axp
6463,14-Jan-97,55.65,56.86,55.53,56.50,504100,16.68,axp
6464,13-Jan-97,55.53,56.26,55.28,55.41,412800,16.36,axp
6465,10-Jan-97,54.92,56.13,54.31,55.77,654700,16.47,axp
6466,9-Jan-97,55.53,56.38,55.41,55.65,296500,16.43,axp
6467,8-Jan-97,56.38,56.50,54.92,55.53,838700,16.40,axp
6468,7-Jan-97,53.70,56.01,53.34,56.01,1319800,16.54,axp
6469,6-Jan-97,53.34,54.43,52.85,53.58,571800,15.82,axp
6470,3-Jan-97,53.34,53.58,52.73,52.98,514600,15.64,axp
6471,2-Jan-97,54.43,54.55,52.12,53.10,501200,15.68,axp
6472,31-Dec-96,55.53,55.77,54.68,54.92,448700,16.22,axp
6473,30-Dec-96,56.52,56.52,54.82,55.55,373300,16.20,axp
6474,27-Dec-96,55.31,56.64,54.58,56.52,461400,16.49,axp
6475,26-Dec-96,57.00,57.00,54.95,55.07,480300,16.06,axp
6476,24-Dec-96,54.82,58.46,54.70,57.73,448800,16.84,axp
6477,23-Dec-96,54.22,55.43,54.10,55.07,320500,16.06,axp
6478,20-Dec-96,54.70,54.82,53.74,54.34,736700,15.85,axp
6479,19-Dec-96,52.40,53.01,51.80,52.89,407100,15.43,axp
6480,18-Dec-96,51.32,52.16,51.19,51.92,480700,15.14,axp
6481,17-Dec-96,51.07,51.68,50.83,51.32,447800,14.97,axp
6482,16-Dec-96,52.04,52.65,51.68,51.68,418800,15.07,axp
6483,13-Dec-96,51.32,53.86,51.07,51.80,750200,15.11,axp
6484,12-Dec-96,52.28,53.13,51.92,52.16,696400,15.22,axp
6485,11-Dec-96,52.77,52.89,51.32,51.80,1002600,15.11,axp
6486,10-Dec-96,50.71,54.22,50.47,53.13,924200,15.50,axp
6487,9-Dec-96,49.98,50.35,49.98,50.35,164000,14.69,axp
6488,6-Dec-96,48.89,50.35,48.77,49.86,494700,14.54,axp
6489,5-Dec-96,49.98,50.47,49.86,49.98,315500,14.58,axp
6490,4-Dec-96,49.62,50.71,49.62,49.98,504100,14.58,axp
6491,3-Dec-96,50.35,50.35,49.02,49.14,335300,14.33,axp
6492,2-Dec-96,50.10,50.35,49.86,50.23,218000,14.65,axp
6493,29-Nov-96,50.95,50.95,50.59,50.59,71400,14.76,axp
6494,27-Nov-96,51.44,51.44,50.47,50.83,304000,14.83,axp
6495,26-Nov-96,50.95,52.28,50.83,51.32,618100,14.97,axp
6496,25-Nov-96,49.98,50.95,49.98,50.83,488800,14.83,axp
6497,22-Nov-96,49.14,50.47,49.02,50.23,410100,14.65,axp
6498,21-Nov-96,49.38,49.38,48.89,48.89,399000,14.26,axp
6499,20-Nov-96,49.02,49.62,48.89,49.14,319100,14.33,axp
6500,19-Nov-96,49.02,49.26,48.77,49.14,219200,14.33,axp
6501,18-Nov-96,49.14,49.26,48.53,49.26,190200,14.37,axp
6502,15-Nov-96,49.26,49.26,48.89,49.26,410000,14.37,axp
6503,14-Nov-96,48.29,49.14,48.29,49.14,315400,14.33,axp
6504,13-Nov-96,48.65,48.89,48.41,48.65,278900,14.19,axp
6505,12-Nov-96,48.29,49.14,48.29,48.77,759200,14.23,axp
6506,11-Nov-96,47.56,48.41,47.44,48.41,812100,14.12,axp
6507,8-Nov-96,47.08,47.56,46.96,47.44,681000,13.84,axp
6508,7-Nov-96,46.72,46.96,46.23,46.84,464900,13.66,axp
6509,6-Nov-96,47.20,47.56,46.72,46.96,615300,13.70,axp
6510,5-Nov-96,46.23,46.96,46.23,46.84,443500,13.66,axp
6511,4-Nov-96,45.26,46.11,45.26,45.99,369400,13.41,axp
6512,1-Nov-96,45.51,45.87,45.14,45.51,253600,13.27,axp
6513,31-Oct-96,44.78,45.63,44.66,45.51,716000,13.27,axp
6514,30-Oct-96,44.30,44.90,44.17,44.78,650700,13.06,axp
6515,29-Oct-96,44.90,45.14,43.93,44.30,747900,12.92,axp
6516,28-Oct-96,45.38,45.51,44.78,45.14,194500,13.17,axp
6517,25-Oct-96,45.02,45.26,44.90,45.14,164300,13.17,axp
6518,24-Oct-96,45.26,45.38,44.54,45.26,227100,13.20,axp
6519,23-Oct-96,44.78,45.63,44.78,45.14,284300,13.17,axp
6520,22-Oct-96,45.14,45.14,44.66,45.02,232100,13.13,axp
6521,21-Oct-96,45.14,45.51,44.78,45.14,256400,13.17,axp
6522,18-Oct-96,45.75,45.75,44.90,45.38,362300,13.24,axp
6523,17-Oct-96,46.11,46.23,45.51,45.75,268400,13.34,axp
6524,16-Oct-96,45.63,45.87,45.02,45.87,259200,13.38,axp
6525,15-Oct-96,46.35,46.35,45.26,45.38,231700,13.24,axp
6526,14-Oct-96,45.75,46.35,45.75,45.87,318900,13.38,axp
6527,11-Oct-96,45.26,45.75,45.26,45.51,161700,13.27,axp
6528,10-Oct-96,45.02,45.14,44.66,44.90,175800,13.10,axp
6529,9-Oct-96,45.75,45.87,45.26,45.38,199800,13.24,axp
6530,8-Oct-96,45.77,46.01,45.41,45.65,282500,13.12,axp
6531,7-Oct-96,46.01,46.25,45.65,46.01,218200,13.22,axp
6532,4-Oct-96,45.29,46.13,45.29,45.77,501400,13.15,axp
6533,3-Oct-96,45.41,45.53,44.57,44.81,225400,12.88,axp
6534,2-Oct-96,45.17,45.41,45.05,45.17,239900,12.98,axp
6535,1-Oct-96,44.45,45.29,44.09,44.81,258100,12.88,axp
6536,30-Sep-96,44.57,45.05,44.45,44.57,303600,12.81,axp
6537,27-Sep-96,44.33,44.81,43.96,44.57,297900,12.81,axp
6538,26-Sep-96,44.33,45.17,43.72,44.33,757400,12.74,axp
6539,25-Sep-96,43.60,44.45,43.12,44.21,391900,12.70,axp
6540,24-Sep-96,43.48,43.96,43.00,43.36,323500,12.46,axp
6541,23-Sep-96,43.24,43.60,43.00,43.36,216400,12.46,axp
6542,20-Sep-96,43.48,43.84,43.36,43.72,436400,12.57,axp
6543,19-Sep-96,42.88,43.48,42.64,43.24,299500,12.43,axp
6544,18-Sep-96,43.48,43.48,42.76,43.00,298500,12.36,axp
6545,17-Sep-96,44.33,44.57,43.24,43.36,419900,12.46,axp
6546,16-Sep-96,43.36,44.69,43.24,44.21,467400,12.70,axp
6547,13-Sep-96,42.88,43.12,42.76,43.00,621000,12.36,axp
6548,12-Sep-96,42.28,42.64,42.16,42.52,380800,12.22,axp
6549,11-Sep-96,41.44,42.16,41.31,41.92,379000,12.05,axp
6550,10-Sep-96,42.16,42.28,41.56,41.56,307900,11.94,axp
6551,9-Sep-96,41.68,42.28,41.56,42.04,313200,12.08,axp
6552,6-Sep-96,41.44,41.80,41.07,41.44,330500,11.91,axp
6553,5-Sep-96,41.56,41.68,41.07,41.44,185700,11.91,axp
6554,4-Sep-96,41.68,42.04,41.56,41.80,274700,12.01,axp
6555,3-Sep-96,41.19,41.92,41.07,41.68,464300,11.98,axp
6556,30-Aug-96,42.76,42.76,41.80,42.16,378800,12.12,axp
6557,29-Aug-96,43.60,43.84,42.52,42.76,279800,12.29,axp
6558,28-Aug-96,44.09,44.09,43.60,43.72,175400,12.57,axp
6559,27-Aug-96,43.96,44.21,43.84,43.96,164200,12.63,axp
6560,26-Aug-96,43.96,43.96,43.48,43.96,202800,12.63,axp
6561,23-Aug-96,44.09,44.33,43.72,44.21,256000,12.70,axp
6562,22-Aug-96,44.09,44.45,43.84,44.21,637800,12.70,axp
6563,21-Aug-96,43.60,43.96,43.36,43.96,217400,12.63,axp
6564,20-Aug-96,43.36,43.72,43.24,43.48,204200,12.50,axp
6565,19-Aug-96,43.48,43.60,43.12,43.48,189100,12.50,axp
6566,16-Aug-96,43.48,43.60,43.36,43.60,256900,12.53,axp
6567,15-Aug-96,43.36,43.48,43.12,43.24,147300,12.43,axp
6568,14-Aug-96,43.24,43.60,43.24,43.36,179900,12.46,axp
6569,13-Aug-96,43.60,43.72,43.24,43.24,162700,12.43,axp
6570,12-Aug-96,43.60,43.96,43.48,43.84,192000,12.60,axp
6571,9-Aug-96,43.12,43.96,43.12,43.84,268600,12.60,axp
6572,8-Aug-96,43.48,43.48,42.76,43.12,215800,12.39,axp
6573,7-Aug-96,43.96,44.09,43.12,43.48,215100,12.50,axp
6574,6-Aug-96,43.36,43.48,42.88,43.36,209800,12.46,axp
6575,5-Aug-96,43.60,43.72,43.00,43.36,236400,12.46,axp
6576,2-Aug-96,43.84,44.33,43.48,43.84,564200,12.60,axp
6577,1-Aug-96,42.28,43.36,42.16,43.36,497500,12.46,axp
6578,31-Jul-96,42.04,42.64,42.04,42.16,244800,12.12,axp
6579,30-Jul-96,42.28,42.40,41.92,42.28,246300,12.15,axp
6580,29-Jul-96,41.92,42.52,41.80,42.04,332800,12.08,axp
6581,26-Jul-96,41.92,42.40,41.68,42.16,381700,12.12,axp
6582,25-Jul-96,41.44,41.68,41.31,41.56,354200,11.94,axp
6583,24-Jul-96,39.39,41.19,39.39,40.83,594600,11.73,axp
6584,23-Jul-96,40.47,40.83,39.63,39.87,704400,11.46,axp
6585,22-Jul-96,39.87,39.87,39.15,39.39,287100,11.32,axp
6586,19-Jul-96,40.47,40.47,39.51,39.87,313900,11.46,axp
6587,18-Jul-96,41.07,41.44,39.99,40.59,391100,11.67,axp
6588,17-Jul-96,40.95,41.31,39.99,40.71,335300,11.70,axp
6589,16-Jul-96,39.51,40.35,37.94,39.99,675300,11.49,axp
6590,15-Jul-96,40.35,40.47,39.03,39.51,446000,11.35,axp
6591,12-Jul-96,40.23,40.95,39.87,40.59,354900,11.67,axp
6592,11-Jul-96,41.19,41.19,39.63,40.35,464100,11.60,axp
6593,10-Jul-96,41.92,41.92,40.83,41.19,423400,11.84,axp
6594,9-Jul-96,41.31,42.16,41.31,41.80,299300,12.01,axp
6595,8-Jul-96,41.68,42.16,40.95,41.19,340100,11.84,axp
6596,5-Jul-96,42.88,42.88,41.68,41.92,182800,12.05,axp
6597,3-Jul-96,43.12,43.48,42.88,43.48,280500,12.50,axp
6598,2-Jul-96,43.12,43.60,43.00,43.36,243700,12.46,axp
6599,1-Jul-96,43.03,43.39,42.79,43.39,313600,12.27,axp
6600,28-Jun-96,43.63,43.63,42.67,42.79,401000,12.10,axp
6601,27-Jun-96,43.03,43.63,42.67,43.51,469000,12.31,axp
6602,26-Jun-96,43.15,43.27,42.91,43.27,279900,12.24,axp
6603,25-Jun-96,43.03,43.51,42.91,43.27,295700,12.24,axp
6604,24-Jun-96,42.55,43.27,42.43,42.79,377500,12.10,axp
6605,21-Jun-96,41.83,42.43,41.83,42.43,787500,12.00,axp
6606,20-Jun-96,43.27,43.27,41.59,41.59,734400,11.77,axp
6607,19-Jun-96,43.15,43.63,43.03,43.03,336600,12.17,axp
6608,18-Jun-96,43.51,43.63,42.91,43.03,451800,12.17,axp
6609,17-Jun-96,43.27,43.39,42.67,43.03,243800,12.17,axp
6610,14-Jun-96,43.39,43.63,42.79,43.03,330300,12.17,axp
6611,13-Jun-96,43.27,43.99,43.15,43.15,352000,12.21,axp
6612,12-Jun-96,43.63,43.75,43.15,43.15,401300,12.21,axp
6613,11-Jun-96,43.75,44.11,43.15,43.27,300600,12.24,axp
6614,10-Jun-96,43.75,43.99,43.39,43.75,226500,12.38,axp
6615,7-Jun-96,43.03,43.63,43.03,43.51,652000,12.31,axp
6616,6-Jun-96,45.78,45.78,43.63,43.63,492300,12.34,axp
6617,5-Jun-96,43.63,44.82,43.51,44.59,386400,12.61,axp
6618,4-Jun-96,43.39,43.87,43.27,43.39,465500,12.27,axp
6619,3-Jun-96,43.87,43.99,43.03,43.15,449300,12.21,axp
6620,31-May-96,44.35,44.47,43.51,43.87,391900,12.41,axp
6621,30-May-96,44.70,44.82,43.99,44.23,762100,12.51,axp
6622,29-May-96,44.47,45.18,44.47,44.94,326500,12.72,axp
6623,28-May-96,45.42,45.78,44.59,44.59,244700,12.61,axp
6624,24-May-96,45.54,45.66,45.18,45.42,243000,12.85,axp
6625,23-May-96,46.02,46.26,45.30,45.54,460700,12.88,axp
6626,22-May-96,45.54,46.02,45.42,45.78,337800,12.95,axp
6627,21-May-96,45.30,45.90,45.06,45.30,244900,12.82,axp
6628,20-May-96,45.42,45.54,45.18,45.42,241300,12.85,axp
6629,17-May-96,45.06,45.42,44.11,45.06,328800,12.75,axp
6630,16-May-96,44.59,45.42,44.59,44.82,349900,12.68,axp
6631,15-May-96,45.54,46.02,44.82,45.30,302500,12.82,axp
6632,14-May-96,45.90,46.26,45.18,45.54,331400,12.88,axp
6633,13-May-96,45.66,46.02,45.18,45.90,218700,12.99,axp
6634,10-May-96,45.18,46.02,45.18,45.54,291000,12.88,axp
6635,9-May-96,45.66,45.78,44.23,44.94,522700,12.72,axp
6636,8-May-96,43.75,46.14,43.51,45.90,586500,12.99,axp
6637,7-May-96,44.11,45.06,44.11,44.23,349800,12.51,axp
6638,6-May-96,44.94,45.18,43.75,43.99,688500,12.44,axp
6639,3-May-96,45.54,46.02,44.47,45.30,421900,12.82,axp
6640,2-May-96,46.26,46.74,45.06,45.30,370000,12.82,axp
6641,1-May-96,46.26,46.74,46.26,46.50,336200,13.16,axp
6642,30-Apr-96,46.26,46.62,46.26,46.50,304100,13.16,axp
6643,29-Apr-96,46.02,46.50,46.02,46.26,237100,13.09,axp
6644,26-Apr-96,45.66,46.98,45.66,46.38,450400,13.12,axp
6645,25-Apr-96,44.70,45.66,44.47,45.54,398300,12.88,axp
6646,24-Apr-96,44.82,44.94,43.63,44.70,520500,12.65,axp
6647,23-Apr-96,45.18,45.30,44.47,45.06,197300,12.75,axp
6648,22-Apr-96,45.06,46.14,44.94,45.30,317500,12.82,axp
6649,19-Apr-96,45.30,45.66,44.11,44.59,499000,12.61,axp
6650,18-Apr-96,45.78,46.26,45.06,45.18,285800,12.78,axp
6651,17-Apr-96,45.06,46.14,44.82,45.90,298700,12.99,axp
6652,16-Apr-96,45.78,45.78,45.18,45.30,226900,12.82,axp
6653,15-Apr-96,45.66,46.02,45.18,46.02,262800,13.02,axp
6654,12-Apr-96,44.70,45.66,44.59,45.06,431200,12.75,axp
6655,11-Apr-96,44.11,44.70,43.27,44.23,718200,12.51,axp
6656,10-Apr-96,45.30,45.54,43.63,43.99,522400,12.44,axp
6657,9-Apr-96,47.22,47.22,45.06,45.42,448600,12.85,axp
6658,8-Apr-96,46.98,47.34,45.90,46.74,471900,13.22,axp
6659,4-Apr-96,47.82,48.66,47.70,48.54,478400,13.73,axp
6660,3-Apr-96,47.94,48.06,47.46,47.94,269700,13.56,axp
6661,2-Apr-96,48.06,48.18,47.70,48.18,247200,13.63,axp
6662,1-Apr-96,47.37,47.96,47.37,47.96,408300,13.38,axp
6663,29-Mar-96,47.37,47.96,47.13,47.13,677000,13.15,axp
6664,28-Mar-96,45.94,47.25,45.82,47.25,474800,13.18,axp
6665,27-Mar-96,46.53,46.77,45.94,46.18,380300,12.88,axp
6666,26-Mar-96,46.65,46.77,46.18,46.53,253200,12.98,axp
6667,25-Mar-96,46.29,47.25,46.29,46.89,414400,13.08,axp
6668,22-Mar-96,46.29,46.53,45.94,46.53,178800,12.98,axp
6669,21-Mar-96,46.65,46.65,45.82,46.29,221900,12.91,axp
6670,20-Mar-96,46.53,46.65,45.94,46.41,329800,12.95,axp
6671,19-Mar-96,46.77,46.89,45.94,46.65,599400,13.01,axp
6672,18-Mar-96,46.29,46.77,46.18,46.53,373600,12.98,axp
6673,15-Mar-96,45.34,46.29,44.98,46.18,923300,12.88,axp
6674,14-Mar-96,43.91,45.34,43.91,45.10,987400,12.58,axp
6675,13-Mar-96,43.19,43.55,42.48,42.95,392300,11.98,axp
6676,12-Mar-96,42.12,43.55,42.12,43.07,473400,12.01,axp
6677,11-Mar-96,42.48,43.19,42.36,42.48,537800,11.85,axp
6678,8-Mar-96,43.67,43.67,42.60,42.60,814200,11.88,axp
6679,7-Mar-96,44.62,44.74,44.39,44.50,314800,12.41,axp
6680,6-Mar-96,44.86,45.10,44.39,44.39,317500,12.38,axp
6681,5-Mar-96,44.74,45.10,44.27,44.86,494300,12.51,axp
6682,4-Mar-96,44.74,44.98,44.62,44.74,345700,12.48,axp
6683,1-Mar-96,44.50,44.62,44.03,44.39,359000,12.38,axp
6684,29-Feb-96,43.67,44.86,43.55,43.79,374500,12.21,axp
6685,28-Feb-96,44.86,44.98,43.79,43.91,532200,12.25,axp
6686,27-Feb-96,43.43,44.98,43.19,44.62,653000,12.45,axp
6687,26-Feb-96,44.74,44.74,43.55,43.67,440900,12.18,axp
6688,23-Feb-96,44.86,44.98,43.55,44.74,813100,12.48,axp
6689,22-Feb-96,45.10,45.10,44.62,44.86,456400,12.51,axp
6690,21-Feb-96,43.79,44.98,43.79,44.74,486600,12.48,axp
6691,20-Feb-96,43.55,43.91,43.07,43.79,488900,12.21,axp
6692,16-Feb-96,44.62,44.98,44.15,44.15,634000,12.31,axp
6693,15-Feb-96,44.62,44.98,44.50,44.62,300500,12.45,axp
6694,14-Feb-96,44.86,45.10,44.62,44.62,468800,12.45,axp
6695,13-Feb-96,44.50,45.10,44.50,44.86,435600,12.51,axp
6696,12-Feb-96,45.22,45.22,44.74,44.98,415600,12.55,axp
6697,9-Feb-96,45.46,45.70,44.27,45.22,876800,12.61,axp
6698,8-Feb-96,43.91,45.46,43.79,45.22,839600,12.61,axp
6699,7-Feb-96,43.43,43.79,43.07,43.79,334300,12.21,axp
6700,6-Feb-96,43.43,43.55,42.95,43.43,381900,12.11,axp
6701,5-Feb-96,42.72,43.67,42.48,43.43,465900,12.11,axp
6702,2-Feb-96,43.91,44.74,42.60,42.72,1210800,11.91,axp
6703,1-Feb-96,43.67,43.79,42.60,42.60,542200,11.88,axp
6704,31-Jan-96,42.83,44.50,42.24,43.91,919300,12.25,axp
6705,30-Jan-96,41.76,42.83,41.64,42.83,624700,11.95,axp
6706,29-Jan-96,42.00,42.36,41.40,41.52,779500,11.58,axp
6707,26-Jan-96,39.85,42.24,39.85,41.16,1841700,11.48,axp
6708,25-Jan-96,39.14,39.73,38.66,38.90,778500,10.85,axp
6709,24-Jan-96,39.85,39.85,38.78,39.02,612400,10.88,axp
6710,23-Jan-96,40.21,40.33,39.37,39.61,642000,11.05,axp
6711,22-Jan-96,40.69,40.93,40.45,40.81,447800,11.38,axp
6712,19-Jan-96,39.49,40.93,39.37,40.93,754300,11.41,axp
6713,18-Jan-96,39.02,39.85,38.54,39.85,739200,11.12,axp
6714,17-Jan-96,37.47,38.78,37.23,38.54,794400,10.75,axp
6715,16-Jan-96,37.47,37.82,36.99,37.82,663100,10.55,axp
6716,15-Jan-96,37.35,37.82,36.87,36.99,559500,10.32,axp
6717,12-Jan-96,37.70,38.06,36.87,37.23,813500,10.38,axp
6718,11-Jan-96,37.35,37.70,37.23,37.70,527500,10.52,axp
6719,10-Jan-96,38.30,38.42,36.99,37.23,818300,10.38,axp
6720,9-Jan-96,39.37,39.49,38.54,38.54,432800,10.75,axp
6721,8-Jan-96,39.14,39.37,39.14,39.14,101200,10.92,axp
6722,5-Jan-96,39.25,39.49,38.90,39.14,407900,10.92,axp
6723,4-Jan-96,39.97,40.21,39.14,39.25,497100,10.95,axp
6724,3-Jan-96,39.61,39.85,39.37,39.61,1102900,11.05,axp
6725,2-Jan-96,39.52,39.87,39.16,39.40,605400,10.80,axp
6726,29-Dec-95,38.92,39.52,38.92,39.28,322800,10.77,axp
6727,28-Dec-95,39.28,39.40,38.69,38.92,391000,10.67,axp
6728,27-Dec-95,39.28,39.52,39.16,39.28,381900,10.77,axp
6729,26-Dec-95,39.64,39.64,39.16,39.28,330200,10.77,axp
6730,22-Dec-95,39.28,39.75,39.16,39.16,259100,10.74,axp
6731,21-Dec-95,39.16,39.52,38.09,39.40,296200,10.80,axp
6732,20-Dec-95,39.52,39.87,38.92,39.28,533200,10.77,axp
6733,19-Dec-95,38.80,39.87,38.69,39.28,459500,10.77,axp
6734,18-Dec-95,39.40,39.40,38.69,38.92,300800,10.67,axp
6735,15-Dec-95,40.47,40.70,39.40,39.40,824900,10.80,axp
6736,14-Dec-95,41.30,41.30,39.75,40.35,246000,11.06,axp
6737,13-Dec-95,41.42,41.65,41.06,41.30,185700,11.32,axp
6738,12-Dec-95,40.82,41.53,40.70,41.42,158200,11.35,axp
6739,11-Dec-95,41.65,41.77,40.58,40.82,337600,11.19,axp
6740,8-Dec-95,42.60,42.84,41.36,41.36,273300,11.34,axp
6741,7-Dec-95,42.48,42.60,42.01,42.31,298800,11.60,axp
6742,6-Dec-95,42.25,42.48,41.89,42.48,383800,11.65,axp
6743,5-Dec-95,40.70,41.65,40.58,41.65,277300,11.42,axp
6744,4-Dec-95,40.35,40.94,39.87,40.82,319700,11.19,axp
6745,1-Dec-95,40.23,41.06,40.11,40.23,273200,11.03,axp
6746,30-Nov-95,40.82,41.18,40.35,40.35,270200,11.06,axp
6747,29-Nov-95,40.23,40.94,40.23,40.94,225400,11.22,axp
6748,28-Nov-95,40.94,40.94,39.64,40.11,563100,11.00,axp
6749,27-Nov-95,40.94,41.30,40.94,41.06,232000,11.26,axp
6750,24-Nov-95,40.94,41.30,40.82,41.18,63000,11.29,axp
6751,22-Nov-95,41.06,41.18,40.58,40.70,211900,11.16,axp
6752,21-Nov-95,40.94,41.30,40.58,41.06,339200,11.26,axp
6753,20-Nov-95,41.89,42.01,40.70,40.70,241600,11.16,axp
6754,17-Nov-95,41.30,42.25,41.06,42.01,602300,11.52,axp
6755,16-Nov-95,40.47,41.18,39.99,40.94,372800,11.22,axp
6756,15-Nov-95,39.87,40.70,39.64,40.58,219700,11.13,axp
6757,14-Nov-95,40.58,40.70,39.87,39.87,249900,10.93,axp
6758,13-Nov-95,40.94,40.94,40.47,40.70,165800,11.16,axp
6759,10-Nov-95,40.94,41.06,40.70,40.94,242100,11.22,axp
6760,9-Nov-95,40.35,41.18,39.87,41.18,553400,11.29,axp
6761,8-Nov-95,38.45,39.52,38.45,39.52,307100,10.83,axp
6762,7-Nov-95,39.04,39.04,38.33,38.33,362300,10.51,axp
6763,6-Nov-95,39.75,39.75,39.16,39.16,107200,10.74,axp
6764,3-Nov-95,39.64,39.75,39.52,39.52,400500,10.83,axp
6765,2-Nov-95,38.92,39.52,38.80,39.52,298800,10.83,axp
6766,1-Nov-95,38.33,38.92,38.21,38.92,750400,10.67,axp
6767,31-Oct-95,38.33,39.04,38.33,38.57,491900,10.57,axp
6768,30-Oct-95,39.16,39.28,38.09,38.33,342300,10.51,axp
6769,27-Oct-95,37.26,39.40,37.26,39.04,649500,10.70,axp
6770,26-Oct-95,38.21,38.57,36.55,37.26,822800,10.22,axp
6771,25-Oct-95,39.99,39.99,38.45,38.45,674500,10.54,axp
6772,24-Oct-95,40.11,40.35,39.40,39.52,454100,10.83,axp
6773,23-Oct-95,38.92,40.35,38.69,40.35,666800,11.06,axp
6774,20-Oct-95,40.58,40.82,39.04,39.40,967700,10.80,axp
6775,19-Oct-95,41.65,41.77,40.70,40.82,379900,11.19,axp
6776,18-Oct-95,41.89,42.36,41.65,41.65,189300,11.42,axp
6777,17-Oct-95,42.13,42.48,41.77,42.01,265700,11.52,axp
6778,16-Oct-95,42.25,42.36,41.77,42.25,181700,11.58,axp
6779,13-Oct-95,42.36,42.84,42.36,42.48,483100,11.65,axp
6780,12-Oct-95,41.42,42.25,41.42,42.25,345100,11.58,axp
6781,11-Oct-95,40.47,41.65,40.47,41.42,924900,11.35,axp
6782,10-Oct-95,40.14,40.61,39.78,40.49,323500,10.91,axp
6783,9-Oct-95,41.43,41.43,40.49,40.61,254000,10.95,axp
6784,6-Oct-95,41.55,41.79,41.32,41.43,232500,11.17,axp
6785,5-Oct-95,41.32,41.67,41.20,41.67,215400,11.23,axp
6786,4-Oct-95,41.32,41.55,40.96,41.43,273200,11.17,axp
6787,3-Oct-95,41.55,41.67,41.20,41.43,516200,11.17,axp
6788,2-Oct-95,41.67,42.14,41.55,41.55,496800,11.20,axp
6789,29-Sep-95,41.32,41.91,41.20,41.91,306700,11.30,axp
6790,28-Sep-95,40.61,41.55,40.37,41.43,360200,11.17,axp
6791,27-Sep-95,40.84,40.84,40.14,40.84,303600,11.01,axp
6792,26-Sep-95,41.20,41.43,40.84,41.08,258700,11.07,axp
6793,25-Sep-95,40.02,40.84,40.02,40.84,247600,11.01,axp
6794,22-Sep-95,40.14,41.08,40.14,40.25,402100,10.85,axp
6795,21-Sep-95,41.79,41.91,40.61,40.61,392700,10.95,axp
6796,20-Sep-95,42.50,42.61,41.43,41.55,413500,11.20,axp
6797,19-Sep-95,41.08,42.38,40.84,42.14,445000,11.36,axp
6798,18-Sep-95,41.55,41.67,40.84,41.08,1150000,11.07,axp
6799,15-Sep-95,41.20,42.14,40.73,41.91,944700,11.30,axp
6800,14-Sep-95,39.66,41.32,39.66,41.20,627100,11.11,axp
6801,13-Sep-95,40.14,40.14,39.55,39.66,870900,10.69,axp
6802,12-Sep-95,39.78,40.14,39.78,40.02,362800,10.79,axp
6803,11-Sep-95,39.90,40.37,39.55,39.90,418200,10.76,axp
6804,8-Sep-95,39.31,39.66,39.19,39.66,363200,10.69,axp
6805,7-Sep-95,38.96,39.43,38.96,39.07,500800,10.53,axp
6806,6-Sep-95,38.96,39.19,38.84,38.84,529600,10.47,axp
6807,5-Sep-95,38.48,39.19,38.37,39.19,370800,10.56,axp
6808,1-Sep-95,38.13,38.72,38.01,38.48,261000,10.37,axp
6809,31-Aug-95,38.01,38.25,37.77,38.13,244200,10.28,axp
6810,30-Aug-95,38.01,38.13,37.77,37.89,148700,10.21,axp
6811,29-Aug-95,38.13,38.13,37.66,38.13,296900,10.28,axp
6812,28-Aug-95,37.89,38.31,37.89,38.31,201800,10.33,axp
6813,25-Aug-95,37.77,38.13,37.77,37.89,341600,10.21,axp
6814,24-Aug-95,37.77,38.01,37.54,37.77,295600,10.18,axp
6815,23-Aug-95,37.89,37.89,37.66,37.66,390200,10.15,axp
6816,22-Aug-95,37.66,37.89,37.66,37.77,268900,10.18,axp
6817,21-Aug-95,38.25,38.48,37.66,37.66,471000,10.15,axp
6818,18-Aug-95,37.66,38.01,37.54,37.77,533800,10.18,axp
6819,17-Aug-95,37.30,37.77,37.18,37.54,335500,10.12,axp
6820,16-Aug-95,37.30,37.42,36.95,37.42,339000,10.09,axp
6821,15-Aug-95,37.18,37.42,36.95,37.30,297200,10.06,axp
6822,14-Aug-95,36.48,37.18,36.36,37.07,229100,9.99,axp
6823,11-Aug-95,36.95,36.95,36.12,36.48,191900,9.83,axp
6824,10-Aug-95,36.59,37.18,36.48,36.71,508200,9.90,axp
6825,9-Aug-95,37.07,37.07,36.12,36.36,398100,9.80,axp
6826,8-Aug-95,37.07,37.18,36.36,36.71,403000,9.90,axp
6827,7-Aug-95,37.18,37.54,37.07,37.30,268900,10.06,axp
6828,4-Aug-95,37.30,37.54,36.71,37.30,392100,10.06,axp
6829,3-Aug-95,36.24,37.42,36.12,37.30,1031300,10.06,axp
6830,2-Aug-95,36.83,36.83,36.36,36.36,622800,9.80,axp
6831,1-Aug-95,36.48,36.59,35.89,36.36,536500,9.80,axp
6832,31-Jul-95,36.00,36.59,35.77,36.36,495300,9.80,axp
6833,28-Jul-95,36.12,36.12,35.53,35.65,276700,9.61,axp
6834,27-Jul-95,35.89,36.24,35.77,36.12,602900,9.74,axp
6835,26-Jul-95,35.77,36.24,35.30,35.65,655500,9.61,axp
6836,25-Jul-95,34.94,36.00,34.94,35.77,1501800,9.64,axp
6837,24-Jul-95,33.88,34.23,33.64,34.12,476600,9.20,axp
6838,21-Jul-95,33.53,33.88,33.17,33.76,595400,9.10,axp
6839,20-Jul-95,33.41,33.53,33.05,33.53,315300,9.04,axp
6840,19-Jul-95,33.88,34.00,32.82,33.17,515000,8.94,axp
6841,18-Jul-95,34.23,34.23,33.53,34.12,313500,9.20,axp
6842,17-Jul-95,34.59,34.71,34.23,34.35,314000,9.26,axp
6843,14-Jul-95,34.12,34.71,34.12,34.59,292000,9.32,axp
6844,13-Jul-95,34.35,34.47,34.00,34.23,249500,9.23,axp
6845,12-Jul-95,34.00,34.47,33.29,34.35,405400,9.26,axp
6846,11-Jul-95,33.76,34.12,33.76,34.00,228000,9.16,axp
6847,10-Jul-95,34.47,34.71,33.88,33.88,284300,9.13,axp
6848,7-Jul-95,33.64,34.71,33.64,34.35,481000,9.26,axp
6849,6-Jul-95,33.41,33.88,33.41,33.88,569700,9.13,axp
6850,5-Jul-95,33.17,33.76,33.05,33.53,1070000,9.04,axp
6851,3-Jul-95,32.96,33.19,32.84,32.96,317400,8.70,axp
6852,30-Jun-95,33.43,33.66,32.96,33.08,389400,8.73,axp
6853,29-Jun-95,33.19,33.43,32.84,33.31,329200,8.80,axp
6854,28-Jun-95,33.08,33.43,32.96,33.08,311100,8.73,axp
6855,27-Jun-95,33.43,33.66,32.84,33.19,514800,8.76,axp
6856,26-Jun-95,34.13,34.37,33.31,33.43,320200,8.83,axp
6857,23-Jun-95,34.37,34.48,34.01,34.25,417600,9.04,axp
6858,22-Jun-95,34.01,34.72,33.90,34.37,1079100,9.07,axp
6859,21-Jun-95,33.08,34.01,32.96,33.78,694200,8.92,axp
6860,20-Jun-95,32.96,33.08,32.61,32.84,588500,8.67,axp
6861,19-Jun-95,32.84,33.31,32.72,33.08,434900,8.73,axp
6862,16-Jun-95,33.08,33.08,32.72,32.84,689500,8.67,axp
6863,15-Jun-95,32.96,33.19,32.84,33.08,224900,8.73,axp
6864,14-Jun-95,33.19,33.31,32.72,32.96,298800,8.70,axp
6865,13-Jun-95,32.61,33.43,32.61,33.19,457100,8.76,axp
6866,12-Jun-95,32.61,32.96,32.37,32.61,255600,8.61,axp
6867,9-Jun-95,32.25,32.72,32.02,32.49,634700,8.58,axp
6868,8-Jun-95,32.61,32.96,32.37,32.37,504500,8.55,axp
6869,7-Jun-95,33.08,33.19,32.49,32.61,349500,8.61,axp
6870,6-Jun-95,33.54,33.78,33.08,33.19,329000,8.76,axp
6871,5-Jun-95,34.13,34.25,33.43,33.43,710900,8.83,axp
6872,2-Jun-95,33.78,34.25,33.54,33.90,495900,8.95,axp
6873,1-Jun-95,33.54,34.01,33.19,33.90,779900,8.95,axp
6874,31-May-95,32.72,33.43,32.72,33.31,588400,8.80,axp
6875,30-May-95,32.84,32.96,32.72,32.72,202300,8.64,axp
6876,26-May-95,32.84,32.96,32.72,32.84,367500,8.67,axp
6877,25-May-95,33.31,33.31,32.96,32.96,339200,8.70,axp
6878,24-May-95,33.19,33.43,32.96,33.31,550900,8.80,axp
6879,23-May-95,32.84,33.31,32.72,33.19,435800,8.76,axp
6880,22-May-95,32.49,32.96,32.49,32.84,399000,8.67,axp
6881,19-May-95,32.84,32.96,32.37,32.49,1112500,8.58,axp
6882,18-May-95,33.31,33.31,32.96,32.96,650300,8.70,axp
6883,17-May-95,33.54,33.66,33.08,33.31,570200,8.80,axp
6884,16-May-95,33.31,33.78,33.31,33.54,459500,8.86,axp
6885,15-May-95,33.19,33.43,33.08,33.19,456400,8.76,axp
6886,12-May-95,33.31,33.43,32.96,33.08,606200,8.73,axp
6887,11-May-95,32.96,33.54,32.84,33.43,562600,8.83,axp
6888,10-May-95,33.43,33.43,32.72,33.08,1030600,8.73,axp
6889,9-May-95,33.08,33.43,32.84,33.31,380000,8.80,axp
6890,8-May-95,33.08,33.31,32.72,32.72,312100,8.64,axp
6891,5-May-95,32.84,33.19,32.49,32.96,456900,8.70,axp
6892,4-May-95,32.96,33.08,32.61,32.61,589600,8.61,axp
6893,3-May-95,32.37,32.84,32.37,32.84,257200,8.67,axp
6894,2-May-95,32.14,32.49,32.14,32.37,518900,8.55,axp
6895,1-May-95,32.37,32.61,32.25,32.37,426000,8.55,axp
6896,28-Apr-95,32.61,32.72,32.37,32.61,314900,8.61,axp
6897,27-Apr-95,32.84,32.84,32.49,32.61,236000,8.61,axp
6898,26-Apr-95,32.72,32.84,32.37,32.72,186800,8.64,axp
6899,25-Apr-95,32.84,32.96,32.61,32.61,323400,8.61,axp
6900,24-Apr-95,32.61,32.84,32.49,32.84,331300,8.67,axp
6901,21-Apr-95,33.08,33.08,32.49,32.84,483700,8.67,axp
6902,20-Apr-95,32.96,33.31,32.72,33.08,636100,8.73,axp
6903,19-Apr-95,32.37,32.72,32.25,32.72,424700,8.64,axp
6904,18-Apr-95,32.37,32.61,32.14,32.14,405700,8.49,axp
6905,17-Apr-95,33.08,33.08,32.37,32.37,647400,8.55,axp
6906,13-Apr-95,32.72,33.08,32.14,32.84,281900,8.67,axp
6907,12-Apr-95,32.96,32.96,32.61,32.84,171700,8.67,axp
6908,11-Apr-95,33.19,33.19,32.72,32.96,251600,8.70,axp
6909,10-Apr-95,32.84,33.19,32.84,33.08,477000,8.73,axp
6910,7-Apr-95,33.19,33.43,32.84,33.08,383500,8.73,axp
6911,6-Apr-95,33.19,33.66,32.96,33.19,719200,8.76,axp
6912,5-Apr-95,32.96,33.19,32.72,32.96,373200,8.70,axp
6913,4-Apr-95,32.72,33.19,32.61,33.19,639200,8.76,axp
6914,3-Apr-95,32.72,32.84,32.49,32.49,523000,8.58,axp
6915,31-Mar-95,32.63,32.86,32.40,32.51,540700,8.41,axp
6916,30-Mar-95,32.40,32.75,32.05,32.75,689000,8.47,axp
6917,29-Mar-95,32.51,32.63,31.70,32.16,605000,8.32,axp
6918,28-Mar-95,33.10,33.56,32.40,32.40,1219100,8.38,axp
6919,27-Mar-95,31.70,33.10,31.46,32.86,848300,8.50,axp
6920,24-Mar-95,31.23,31.70,31.11,31.70,427000,8.20,axp
6921,23-Mar-95,30.65,31.00,30.53,30.65,302800,7.92,axp
6922,22-Mar-95,30.53,30.88,30.42,30.88,273500,7.98,axp
6923,21-Mar-95,31.00,31.11,30.42,30.53,384700,7.89,axp
6924,20-Mar-95,30.42,31.11,30.18,31.11,364200,8.05,axp
6925,17-Mar-95,30.76,30.88,30.30,30.30,731700,7.83,axp
6926,16-Mar-95,30.30,30.88,30.30,30.76,405500,7.95,axp
6927,15-Mar-95,30.65,30.76,30.18,30.30,561900,7.83,axp
6928,14-Mar-95,31.11,31.11,30.76,30.88,419800,7.98,axp
6929,13-Mar-95,30.53,31.00,30.42,30.76,656200,7.95,axp
6930,10-Mar-95,29.95,30.65,29.95,30.42,498800,7.86,axp
6931,9-Mar-95,30.42,30.53,29.72,29.83,421900,7.71,axp
6932,8-Mar-95,30.65,30.76,30.07,30.65,441600,7.92,axp
6933,7-Mar-95,30.65,30.76,29.83,30.53,395800,7.89,axp
6934,6-Mar-95,31.00,31.00,30.53,30.88,348500,7.98,axp
6935,3-Mar-95,31.23,31.23,30.88,31.11,351900,8.05,axp
6936,2-Mar-95,31.11,31.46,31.11,31.23,660300,8.08,axp
6937,1-Mar-95,31.11,31.46,31.11,31.23,645100,8.08,axp
6938,28-Feb-95,31.58,31.81,31.35,31.35,546800,8.11,axp
6939,27-Feb-95,31.35,32.16,31.23,31.70,907500,8.20,axp
6940,24-Feb-95,31.23,31.46,31.11,31.23,466700,8.08,axp
6941,23-Feb-95,31.00,31.70,31.00,31.23,811600,8.08,axp
6942,22-Feb-95,31.00,31.23,30.88,30.88,401300,7.98,axp
6943,21-Feb-95,31.35,31.46,30.76,31.00,496300,8.02,axp
6944,17-Feb-95,30.76,31.46,30.65,31.46,1076200,8.14,axp
6945,16-Feb-95,31.11,31.23,30.53,30.65,662900,7.92,axp
6946,15-Feb-95,31.46,31.58,30.88,31.23,1183200,8.08,axp
6947,14-Feb-95,30.88,31.58,30.88,31.23,2160600,8.08,axp
6948,13-Feb-95,29.60,29.95,29.48,29.95,421600,7.74,axp
6949,10-Feb-95,29.72,29.83,29.37,29.60,739700,7.65,axp
6950,9-Feb-95,29.95,30.07,29.60,29.83,405100,7.71,axp
6951,8-Feb-95,30.07,30.18,29.83,29.95,575300,7.74,axp
6952,7-Feb-95,29.95,30.18,29.83,30.18,690000,7.80,axp
6953,6-Feb-95,30.07,30.30,29.95,29.95,547600,7.74,axp
6954,3-Feb-95,29.60,30.53,29.60,30.07,1238900,7.77,axp
6955,2-Feb-95,29.48,29.60,29.37,29.60,306900,7.65,axp
6956,1-Feb-95,29.37,29.72,29.37,29.48,1213400,7.62,axp
6957,31-Jan-95,28.67,29.37,28.55,29.37,859400,7.59,axp
6958,30-Jan-95,28.08,28.67,28.08,28.67,353500,7.41,axp
6959,27-Jan-95,27.97,28.20,27.85,28.20,564100,7.29,axp
6960,26-Jan-95,28.08,28.20,27.73,27.85,666400,7.20,axp
6961,25-Jan-95,27.85,28.32,27.73,27.97,1694700,7.23,axp
6962,24-Jan-95,27.85,28.08,27.73,27.97,365900,7.23,axp
6963,23-Jan-95,27.85,28.08,27.73,27.97,520600,7.23,axp
6964,20-Jan-95,28.20,28.20,27.85,28.08,759900,7.26,axp
6965,19-Jan-95,28.32,28.32,27.97,28.20,351900,7.29,axp
6966,18-Jan-95,28.55,28.55,28.20,28.43,291700,7.35,axp
6967,17-Jan-95,28.20,28.55,28.08,28.32,565900,7.32,axp
6968,16-Jan-95,27.97,28.32,27.97,28.20,536200,7.29,axp
6969,13-Jan-95,27.73,27.97,27.62,27.97,519400,7.23,axp
6970,12-Jan-95,27.85,27.85,27.62,27.73,287300,7.17,axp
6971,11-Jan-95,27.73,27.97,27.62,27.97,278300,7.23,axp
6972,10-Jan-95,27.62,28.08,27.62,27.73,460300,7.17,axp
6973,9-Jan-95,27.50,27.62,27.39,27.50,270500,7.11,axp
6974,6-Jan-95,27.62,27.73,27.50,27.62,292800,7.14,axp
6975,5-Jan-95,27.39,27.73,27.39,27.50,454300,7.11,axp
6976,4-Jan-95,27.39,27.50,27.27,27.39,358100,7.08,axp
6977,3-Jan-95,27.39,27.50,27.04,27.27,440600,7.05,axp
6978,30-Dec-94,27.39,27.50,27.27,27.50,312900,7.11,axp
6979,29-Dec-94,27.29,27.29,26.94,27.18,239600,6.85,axp
6980,28-Dec-94,27.18,27.29,27.06,27.29,125900,6.88,axp
6981,27-Dec-94,27.29,27.41,27.06,27.18,300700,6.85,axp
6982,23-Dec-94,27.18,27.29,27.06,27.18,128900,6.85,axp
6983,22-Dec-94,27.06,27.29,27.06,27.29,240500,6.88,axp
6984,21-Dec-94,27.06,27.18,26.94,27.06,426800,6.82,axp
6985,20-Dec-94,27.06,27.06,26.83,26.94,317700,6.79,axp
6986,19-Dec-94,27.18,27.29,26.83,27.06,370600,6.82,axp
6987,16-Dec-94,27.18,27.41,26.94,27.18,716500,6.85,axp
6988,15-Dec-94,27.18,27.18,26.83,26.94,370900,6.79,axp
6989,14-Dec-94,26.83,27.18,26.60,27.06,449100,6.82,axp
6990,13-Dec-94,27.29,27.41,26.83,26.94,416000,6.79,axp
6991,12-Dec-94,26.48,27.29,26.37,27.18,338500,6.85,axp
6992,9-Dec-94,26.48,26.71,26.25,26.60,444300,6.71,axp
6993,8-Dec-94,27.41,27.52,26.60,26.71,452600,6.74,axp
6994,7-Dec-94,27.41,27.41,27.18,27.41,405700,6.91,axp
6995,6-Dec-94,27.41,27.64,27.41,27.64,501900,6.97,axp
6996,5-Dec-94,27.64,27.75,27.41,27.41,259200,6.91,axp
6997,2-Dec-94,27.52,27.64,27.29,27.64,235800,6.97,axp
6998,1-Dec-94,27.41,27.64,27.41,27.52,277100,6.94,axp
6999,30-Nov-94,27.64,27.75,27.35,27.41,432300,6.91,axp
7000,29-Nov-94,27.18,27.87,27.18,27.87,281400,7.03,axp
7001,28-Nov-94,27.06,27.52,27.06,27.41,349600,6.91,axp
7002,25-Nov-94,27.06,27.29,27.06,27.06,103200,6.82,axp
7003,23-Nov-94,26.13,27.18,26.02,27.06,881600,6.82,axp
7004,22-Nov-94,26.83,27.06,26.13,26.13,780000,6.59,axp
7005,21-Nov-94,28.33,28.45,27.18,27.18,469700,6.85,axp
7006,18-Nov-94,28.56,28.68,27.87,28.33,653300,7.14,axp
7007,17-Nov-94,28.91,28.91,28.45,28.68,462200,7.23,axp
7008,16-Nov-94,28.91,29.14,28.79,28.91,788200,7.29,axp
7009,15-Nov-94,28.91,29.03,28.68,29.03,357000,7.32,axp
7010,14-Nov-94,29.14,29.26,28.79,28.91,1850900,7.29,axp
7011,11-Nov-94,28.56,29.14,28.56,29.03,651000,7.32,axp
7012,10-Nov-94,28.45,29.03,28.33,28.45,524100,7.17,axp
7013,9-Nov-94,28.56,28.56,28.10,28.33,682100,7.14,axp
7014,8-Nov-94,28.33,28.45,28.10,28.22,531600,7.11,axp
7015,7-Nov-94,28.33,28.45,28.22,28.22,493300,7.11,axp
7016,4-Nov-94,28.68,28.91,28.22,28.22,627400,7.11,axp
7017,3-Nov-94,28.68,28.79,28.33,28.79,525000,7.26,axp
7018,2-Nov-94,28.45,28.91,28.45,28.79,290300,7.26,axp
7019,1-Nov-94,28.33,28.79,28.33,28.45,416000,7.17,axp
7020,31-Oct-94,28.68,28.79,28.45,28.56,431700,7.20,axp
7021,28-Oct-94,28.33,28.91,28.10,28.68,633200,7.23,axp
7022,27-Oct-94,27.64,28.45,27.52,28.45,656700,7.17,axp
7023,26-Oct-94,27.87,27.98,27.29,27.41,496600,6.91,axp
7024,25-Oct-94,27.18,28.22,27.18,27.64,698500,6.97,axp
7025,24-Oct-94,27.98,28.22,27.29,27.29,553700,6.88,axp
7026,21-Oct-94,27.87,28.10,27.75,27.98,410700,7.06,axp
7027,20-Oct-94,28.22,28.33,27.87,27.98,248000,7.06,axp
7028,19-Oct-94,28.22,28.56,27.98,28.33,303500,7.14,axp
7029,18-Oct-94,28.33,28.45,28.10,28.22,209500,7.11,axp
7030,17-Oct-94,28.22,28.68,28.22,28.33,178400,7.14,axp
7031,14-Oct-94,28.45,28.56,28.10,28.45,291000,7.17,axp
7032,13-Oct-94,28.45,28.79,28.22,28.45,610800,7.17,axp
7033,12-Oct-94,28.22,28.22,27.87,27.98,403800,7.06,axp
7034,11-Oct-94,28.33,28.56,28.10,28.22,533300,7.11,axp
7035,10-Oct-94,27.87,28.10,27.75,28.10,305400,7.09,axp
7036,7-Oct-94,27.75,27.87,27.41,27.64,506800,6.97,axp
7037,6-Oct-94,27.98,28.10,27.64,27.64,480600,6.97,axp
7038,5-Oct-94,27.98,28.10,27.41,27.75,820600,7.00,axp
7039,4-Oct-94,28.10,28.79,27.75,27.98,1074900,7.06,axp
7040,3-Oct-94,27.98,28.10,27.64,27.75,408700,7.00,axp
7041,30-Sep-94,28.01,28.24,27.78,27.89,419100,6.86,axp
7042,29-Sep-94,28.35,28.35,27.78,28.01,477800,6.89,axp
7043,28-Sep-94,28.24,28.58,28.12,28.24,373800,6.95,axp
7044,27-Sep-94,28.12,28.47,28.01,28.12,468700,6.92,axp
7045,26-Sep-94,28.24,28.35,28.01,28.01,363100,6.89,axp
7046,23-Sep-94,28.12,28.81,28.12,28.35,434300,6.98,axp
7047,22-Sep-94,27.78,28.47,27.78,28.12,487900,6.92,axp
7048,21-Sep-94,27.43,28.01,27.32,27.78,822500,6.83,axp
7049,20-Sep-94,28.24,28.47,27.32,27.43,553500,6.75,axp
7050,19-Sep-94,28.47,29.04,28.35,28.70,643200,7.06,axp
7051,16-Sep-94,28.47,28.81,28.12,28.24,946100,6.95,axp
7052,15-Sep-94,28.81,29.04,28.70,28.93,568100,7.12,axp
7053,14-Sep-94,28.01,29.38,27.89,29.04,1419900,7.15,axp
7054,13-Sep-94,28.35,28.58,27.89,28.12,805400,6.92,axp
7055,12-Sep-94,28.12,28.70,28.01,28.24,1422300,6.95,axp
7056,9-Sep-94,27.55,28.12,27.32,28.01,757600,6.89,axp
7057,8-Sep-94,27.09,28.01,26.86,27.78,758900,6.83,axp
7058,7-Sep-94,27.89,28.35,27.43,27.43,915600,6.75,axp
7059,6-Sep-94,26.97,27.89,26.97,27.89,1304800,6.86,axp
7060,2-Sep-94,26.63,27.20,26.52,26.63,1003100,6.55,axp
7061,1-Sep-94,25.71,26.17,25.60,26.17,288300,6.44,axp
7062,31-Aug-94,25.94,26.29,25.83,25.83,504500,6.35,axp
7063,30-Aug-94,25.94,26.17,25.71,26.17,282300,6.44,axp
7064,29-Aug-94,25.83,26.06,25.71,26.06,382200,6.41,axp
7065,26-Aug-94,25.83,26.17,25.60,25.60,561100,6.30,axp
7066,25-Aug-94,25.94,26.17,25.71,25.71,404500,6.33,axp
7067,24-Aug-94,25.60,26.06,25.25,25.94,509000,6.38,axp
7068,23-Aug-94,25.48,25.94,25.37,25.60,559700,6.30,axp
7069,22-Aug-94,24.91,25.37,24.91,25.37,195900,6.24,axp
7070,19-Aug-94,25.25,25.25,24.91,25.14,535700,6.19,axp
7071,18-Aug-94,25.14,25.37,25.02,25.02,217300,6.16,axp
7072,17-Aug-94,25.37,25.48,25.02,25.37,260600,6.24,axp
7073,16-Aug-94,25.48,25.60,25.02,25.14,328200,6.19,axp
7074,15-Aug-94,25.60,25.60,25.37,25.37,329500,6.24,axp
7075,12-Aug-94,24.79,25.60,24.79,25.48,529200,6.27,axp
7076,11-Aug-94,24.79,24.91,24.56,24.79,421300,6.10,axp
7077,10-Aug-94,24.91,25.14,24.68,24.79,295400,6.10,axp
7078,9-Aug-94,24.79,25.02,24.33,25.02,584900,6.16,axp
7079,8-Aug-94,25.48,25.48,24.79,24.91,260100,6.13,axp
7080,5-Aug-94,25.37,25.60,25.25,25.48,232800,6.27,axp
7081,4-Aug-94,25.25,25.60,25.14,25.60,581900,6.30,axp
7082,3-Aug-94,24.79,25.37,24.68,25.37,521300,6.24,axp
7083,2-Aug-94,24.68,25.02,24.45,25.02,572800,6.16,axp
7084,1-Aug-94,24.10,24.68,24.10,24.68,292600,6.07,axp
7085,29-Jul-94,24.22,24.45,24.10,24.33,228200,5.99,axp
7086,28-Jul-94,23.99,24.22,23.88,24.10,241500,5.93,axp
7087,27-Jul-94,24.22,24.28,23.88,23.99,250500,5.90,axp
7088,26-Jul-94,24.33,24.56,24.22,24.22,357900,5.96,axp
7089,25-Jul-94,23.99,24.10,23.88,24.10,216100,5.93,axp
7090,22-Jul-94,24.33,24.56,23.76,23.88,346800,5.87,axp
7091,21-Jul-94,24.68,24.79,23.76,24.45,456400,6.02,axp
7092,20-Jul-94,24.79,24.79,24.45,24.79,339700,6.10,axp
7093,19-Jul-94,24.22,24.79,24.22,24.79,372000,6.10,axp
7094,18-Jul-94,24.33,24.33,23.88,24.33,598700,5.99,axp
7095,15-Jul-94,24.56,24.61,23.99,24.45,549900,6.02,axp
7096,14-Jul-94,24.33,24.91,24.22,24.56,647300,6.04,axp
7097,13-Jul-94,24.22,24.22,23.99,24.22,326200,5.96,axp
7098,12-Jul-94,23.99,24.33,23.88,24.33,308500,5.99,axp
7099,11-Jul-94,23.76,23.99,23.42,23.99,300500,5.90,axp
7100,8-Jul-94,23.42,23.53,23.19,23.53,357700,5.79,axp
7101,7-Jul-94,23.99,23.99,23.42,23.65,497200,5.82,axp
7102,6-Jul-94,23.42,23.99,23.19,23.99,433600,5.90,axp
7103,5-Jul-94,23.65,23.88,23.19,23.42,350600,5.76,axp
7104,1-Jul-94,23.53,23.88,23.19,23.88,283100,5.87,axp
7105,30-Jun-94,23.44,23.55,23.33,23.44,1072400,5.60,axp
7106,29-Jun-94,23.67,23.89,23.33,23.44,577300,5.60,axp
7107,28-Jun-94,24.12,24.12,23.44,23.55,478700,5.63,axp
7108,27-Jun-94,23.67,24.12,23.44,23.89,557100,5.71,axp
7109,24-Jun-94,24.24,24.24,23.55,23.67,479100,5.66,axp
7110,23-Jun-94,24.12,24.46,24.01,24.35,341600,5.82,axp
7111,22-Jun-94,24.58,24.69,24.24,24.35,516600,5.82,axp
7112,21-Jun-94,24.92,25.03,24.12,24.35,563100,5.82,axp
7113,20-Jun-94,25.15,25.37,24.92,25.03,318700,5.98,axp
7114,17-Jun-94,25.60,25.60,25.26,25.60,931000,6.12,axp
7115,16-Jun-94,25.26,25.60,25.15,25.49,291100,6.09,axp
7116,15-Jun-94,25.94,26.06,25.15,25.49,459500,6.09,axp
7117,14-Jun-94,25.71,25.94,25.49,25.94,216900,6.20,axp
7118,13-Jun-94,26.28,26.28,25.71,25.83,209200,6.17,axp
7119,10-Jun-94,26.06,26.28,25.83,26.28,454000,6.28,axp
7120,9-Jun-94,25.71,26.17,25.71,26.17,427600,6.25,axp
7121,8-Jun-94,25.49,25.83,25.37,25.83,512600,6.17,axp
7122,7-Jun-94,25.26,25.71,25.26,25.60,596300,6.12,axp
7123,6-Jun-94,25.37,25.60,25.26,25.26,345700,6.04,axp
7124,3-Jun-94,24.92,25.37,24.80,25.15,337200,6.01,axp
7125,2-Jun-94,25.15,25.15,24.80,24.92,269400,5.95,axp
7126,1-Jun-94,25.49,25.83,24.92,25.26,563600,6.04,axp
7127,31-May-94,24.01,25.15,23.89,25.15,453500,6.01,axp
7128,27-May-94,23.47,23.67,23.27,23.67,233400,3.06,axp
7129,26-May-94,23.67,23.87,23.57,23.67,269300,3.06,axp
7130,25-May-94,23.57,23.77,23.47,23.77,218300,3.07,axp
7131,24-May-94,23.47,23.77,23.37,23.67,225700,3.06,axp
7132,23-May-94,23.97,23.97,23.37,23.57,227100,3.04,axp
7133,20-May-94,23.67,24.17,23.67,23.97,530000,3.10,axp
7134,19-May-94,23.87,24.17,23.57,23.77,322300,3.07,axp
7135,18-May-94,23.57,24.07,23.57,23.97,409000,3.10,axp
7136,17-May-94,22.87,23.67,22.87,23.67,458800,3.06,axp
7137,16-May-94,22.87,22.97,22.57,22.67,239200,2.93,axp
7138,13-May-94,23.27,23.37,22.87,22.87,291700,2.95,axp
7139,12-May-94,23.47,23.57,22.97,23.17,395600,2.99,axp
7140,11-May-94,23.37,23.57,23.27,23.47,329300,3.03,axp
7141,10-May-94,23.67,23.77,23.07,23.37,350600,3.02,axp
7142,9-May-94,23.57,23.87,23.17,23.47,357300,3.03,axp
7143,6-May-94,23.27,23.87,23.17,23.87,623000,3.08,axp
7144,5-May-94,23.47,23.77,23.47,23.47,375700,3.03,axp
7145,4-May-94,23.57,23.67,23.27,23.37,455200,3.02,axp
7146,3-May-94,24.07,24.27,23.37,23.67,387200,3.06,axp
7147,2-May-94,23.87,24.37,23.77,24.07,346200,3.11,axp
7148,29-Apr-94,23.47,23.67,23.27,23.67,332100,3.06,axp
7149,28-Apr-94,23.67,23.87,23.57,23.57,433500,3.04,axp
7150,26-Apr-94,23.77,23.97,23.77,23.87,238800,3.08,axp
7151,25-Apr-94,23.47,24.07,23.27,23.97,568900,3.10,axp
7152,22-Apr-94,23.87,23.97,23.27,23.67,868800,3.06,axp
7153,21-Apr-94,23.97,24.07,23.57,23.77,476500,3.07,axp
7154,20-Apr-94,24.17,24.37,23.37,23.87,490500,3.08,axp
7155,19-Apr-94,24.07,24.37,23.67,24.17,515900,3.12,axp
7156,18-Apr-94,23.97,24.07,23.67,23.97,460500,3.10,axp
7157,15-Apr-94,23.67,24.07,23.67,24.07,502400,3.11,axp
7158,14-Apr-94,23.67,23.97,23.47,23.87,377200,3.08,axp
7159,13-Apr-94,23.77,23.97,23.57,23.87,402100,3.08,axp
7160,12-Apr-94,24.17,24.17,23.87,23.87,283200,3.08,axp
7161,11-Apr-94,23.97,24.27,23.87,24.27,284600,3.13,axp
7162,8-Apr-94,23.77,24.07,23.77,23.97,441600,3.10,axp
7163,7-Apr-94,23.67,24.07,23.37,23.97,401900,3.10,axp
7164,6-Apr-94,23.17,23.77,23.07,23.77,988700,3.07,axp
7165,5-Apr-94,22.37,23.17,22.27,22.87,791400,2.95,axp
7166,4-Apr-94,21.17,22.07,20.97,21.77,590200,2.81,axp
7167,31-Mar-94,22.17,22.46,20.88,21.97,1037000,2.74,axp
7168,30-Mar-94,22.76,22.96,22.17,22.17,736500,2.77,axp
7169,29-Mar-94,23.35,23.35,22.76,22.76,501600,2.84,axp
7170,28-Mar-94,23.55,23.65,23.26,23.26,461600,2.90,axp
7171,25-Mar-94,23.55,23.95,23.45,23.45,510100,2.93,axp
7172,24-Mar-94,24.05,24.05,23.35,23.55,378900,2.94,axp
7173,23-Mar-94,23.85,24.34,23.65,24.24,439400,3.02,axp
7174,22-Mar-94,23.75,23.95,23.55,23.65,604000,2.95,axp
7175,21-Mar-94,23.65,23.85,23.55,23.75,382200,2.96,axp
7176,18-Mar-94,23.85,24.05,22.86,23.85,836500,2.98,axp
7177,17-Mar-94,23.95,24.05,23.65,23.85,380500,2.98,axp
7178,16-Mar-94,23.55,24.24,23.45,24.15,807100,3.01,axp
7179,15-Mar-94,23.26,23.55,23.06,23.26,999300,2.90,axp
7180,14-Mar-94,22.96,23.55,22.86,22.86,710800,2.85,axp
7181,11-Mar-94,22.46,22.86,22.27,22.66,532500,2.83,axp
7182,10-Mar-94,22.56,22.56,22.17,22.46,571600,2.80,axp
7183,9-Mar-94,22.96,23.06,22.27,22.36,807900,2.79,axp
7184,8-Mar-94,22.96,23.35,22.86,22.96,691200,2.86,axp
7185,7-Mar-94,22.76,22.86,22.36,22.76,682700,2.84,axp
7186,4-Mar-94,22.66,22.96,22.56,22.56,483000,2.81,axp
7187,3-Mar-94,22.76,22.76,22.46,22.66,325200,2.83,axp
7188,2-Mar-94,22.36,22.76,22.36,22.76,986100,2.84,axp
7189,1-Mar-94,23.06,23.26,22.27,22.86,668600,2.85,axp
7190,28-Feb-94,23.26,23.55,23.16,23.16,425600,2.89,axp
7191,25-Feb-94,23.35,23.55,22.96,23.26,763300,2.90,axp
7192,24-Feb-94,23.85,23.85,23.26,23.26,517500,2.90,axp
7193,23-Feb-94,24.05,24.24,23.85,24.05,376700,3.00,axp
7194,22-Feb-94,23.35,23.95,23.35,23.95,411100,2.99,axp
7195,18-Feb-94,23.75,23.85,23.35,23.55,514300,2.94,axp
7196,17-Feb-94,24.15,24.24,23.55,23.75,756700,2.96,axp
7197,16-Feb-94,24.34,24.34,23.95,23.95,466800,2.99,axp
7198,15-Feb-94,24.64,24.84,24.15,24.24,506900,3.02,axp
7199,14-Feb-94,24.54,24.94,24.54,24.54,307900,3.06,axp
7200,11-Feb-94,24.44,24.74,24.24,24.74,416600,3.09,axp
7201,10-Feb-94,24.15,24.54,24.05,24.05,523000,3.00,axp
7202,9-Feb-94,24.15,24.24,23.75,24.05,696000,3.00,axp
7203,8-Feb-94,24.15,24.74,24.15,24.34,821400,3.04,axp
7204,7-Feb-94,24.15,24.44,23.85,24.24,1104200,3.02,axp
7205,4-Feb-94,25.53,25.93,24.44,24.44,536200,3.05,axp
7206,3-Feb-94,25.63,25.73,25.53,25.53,269800,3.18,axp
7207,2-Feb-94,25.73,26.13,25.63,25.93,430000,3.23,axp
7208,1-Feb-94,25.63,26.13,25.53,25.83,375800,3.22,axp
7209,31-Jan-94,26.03,26.22,25.83,25.83,645700,3.22,axp
7210,28-Jan-94,25.53,26.03,25.53,25.83,828600,3.22,axp
7211,27-Jan-94,25.33,25.43,25.14,25.33,384600,3.16,axp
7212,26-Jan-94,25.73,25.83,25.14,25.43,971900,3.17,axp
7213,25-Jan-94,25.53,26.13,25.43,25.93,2359700,3.23,axp
7214,24-Jan-94,24.34,24.94,24.05,24.94,368800,3.11,axp
7215,21-Jan-94,24.34,24.44,24.05,24.44,511000,3.05,axp
7216,20-Jan-94,23.75,24.34,23.65,24.34,633000,3.04,axp
7217,19-Jan-94,24.15,24.34,23.55,23.85,676700,2.98,axp
7218,18-Jan-94,24.74,24.84,24.15,24.34,517100,3.04,axp
7219,17-Jan-94,25.43,25.43,24.84,24.84,281900,3.10,axp
7220,14-Jan-94,24.84,25.73,24.84,25.43,623200,3.17,axp
7221,13-Jan-94,24.05,25.04,24.05,24.74,726100,3.09,axp
7222,12-Jan-94,24.34,24.74,24.05,24.24,1318200,3.02,axp
7223,11-Jan-94,23.35,24.94,23.26,24.34,1742500,3.04,axp
7224,10-Jan-94,23.16,23.55,22.96,23.35,1357200,2.91,axp
7225,7-Jan-94,23.35,23.45,22.66,23.06,1341600,2.88,axp
7226,6-Jan-94,23.45,23.65,22.66,23.16,1385000,2.89,axp
7227,5-Jan-94,24.05,24.24,23.55,23.65,461100,2.95,axp
7228,4-Jan-94,23.45,24.05,23.45,23.95,398100,2.99,axp
7229,3-Jan-94,23.75,24.15,23.45,23.45,558300,2.93,axp
7230,31-Dec-93,24.44,24.74,24.24,24.24,223500,2.93,axp
7231,30-Dec-93,24.54,24.74,24.44,24.64,211100,2.98,axp
7232,29-Dec-93,24.44,24.64,24.24,24.44,331700,2.95,axp
7233,28-Dec-93,24.93,24.93,24.44,24.54,296600,2.97,axp
7234,27-Dec-93,24.83,25.03,24.54,25.03,268900,3.03,axp
7235,23-Dec-93,24.54,24.83,24.34,24.64,370500,2.98,axp
7236,22-Dec-93,24.64,24.74,24.34,24.44,366700,2.95,axp
7237,21-Dec-93,24.24,24.83,23.95,24.74,486700,2.99,axp
7238,20-Dec-93,24.05,24.34,23.95,24.24,327500,2.93,axp
7239,17-Dec-93,23.56,23.95,23.56,23.85,857300,2.88,axp
7240,16-Dec-93,24.05,24.34,23.56,23.66,625300,2.86,axp
7241,15-Dec-93,24.24,24.34,23.75,23.85,296600,2.88,axp
7242,14-Dec-93,25.13,25.13,24.34,24.54,286000,2.97,axp
7243,13-Dec-93,24.54,24.74,24.24,24.64,293200,2.98,axp
7244,10-Dec-93,24.83,24.93,24.64,24.74,127300,2.99,axp
7245,9-Dec-93,25.23,25.32,24.83,24.83,226300,3.00,axp
7246,8-Dec-93,24.93,25.42,24.83,25.03,270700,3.03,axp
7247,7-Dec-93,24.83,25.13,24.74,24.83,352600,3.00,axp
7248,6-Dec-93,25.03,25.13,24.34,24.54,334100,2.97,axp
7249,3-Dec-93,25.32,25.32,24.74,24.83,184400,3.00,axp
7250,2-Dec-93,25.42,25.42,24.83,25.32,229700,3.06,axp
7251,1-Dec-93,24.83,25.23,24.74,25.23,347600,3.05,axp
7252,30-Nov-93,24.83,24.93,24.54,24.64,163800,2.98,axp
7253,29-Nov-93,24.34,24.93,24.24,24.83,321800,3.00,axp
7254,26-Nov-93,24.44,24.44,24.15,24.34,78700,2.94,axp
7255,24-Nov-93,23.85,24.24,23.85,24.15,411600,2.92,axp
7256,23-Nov-93,23.66,24.05,23.56,23.75,379500,2.87,axp
7257,22-Nov-93,23.95,24.05,23.36,23.36,561300,2.82,axp
7258,19-Nov-93,24.05,24.15,23.56,24.15,513800,2.92,axp
7259,18-Nov-93,24.24,24.34,23.95,24.15,406500,2.92,axp
7260,17-Nov-93,25.13,25.23,24.34,24.34,364800,2.94,axp
7261,16-Nov-93,24.93,25.13,24.93,25.13,221800,3.04,axp
7262,15-Nov-93,24.54,25.03,24.44,24.93,239300,3.01,axp
7263,12-Nov-93,24.64,24.74,24.34,24.44,493700,2.95,axp
7264,11-Nov-93,24.74,24.74,24.24,24.24,368400,2.93,axp
7265,10-Nov-93,25.03,25.13,24.54,24.54,313000,2.97,axp
7266,9-Nov-93,24.34,25.03,24.24,25.03,573500,3.03,axp
7267,8-Nov-93,24.64,24.64,23.95,24.05,693500,2.91,axp
7268,5-Nov-93,23.95,24.44,23.95,24.24,402200,2.93,axp
7269,4-Nov-93,23.75,24.54,23.75,23.95,381000,2.90,axp
7270,3-Nov-93,24.93,24.93,23.95,23.95,600800,2.90,axp
7271,2-Nov-93,25.23,25.23,24.74,24.93,401300,3.01,axp
7272,1-Nov-93,25.32,25.42,24.83,24.93,350600,3.01,axp
7273,29-Oct-93,25.23,25.62,25.13,25.32,733400,3.06,axp
7274,28-Oct-93,25.62,25.72,24.24,24.74,830700,2.99,axp
7275,27-Oct-93,25.82,26.01,25.62,25.62,380400,3.10,axp
7276,26-Oct-93,26.50,26.60,25.42,25.62,713000,3.10,axp
7277,25-Oct-93,27.09,27.09,26.31,26.70,264900,3.23,axp
7278,22-Oct-93,26.99,27.19,26.70,26.99,297900,3.26,axp
7279,21-Oct-93,27.09,27.09,26.70,27.09,381400,3.28,axp
7280,20-Oct-93,26.70,27.09,26.70,27.09,449500,3.28,axp
7281,19-Oct-93,26.31,26.90,26.11,26.31,590200,3.18,axp
7282,18-Oct-93,27.39,27.39,25.82,26.31,628800,3.18,axp
7283,15-Oct-93,28.27,28.37,27.29,27.39,470100,3.31,axp
7284,14-Oct-93,28.17,28.37,27.97,28.27,615500,3.42,axp
7285,13-Oct-93,28.17,28.37,28.07,28.27,324700,3.42,axp
7286,12-Oct-93,27.97,28.47,27.97,28.27,801100,3.42,axp
7287,11-Oct-93,27.78,27.97,27.68,27.78,97200,3.36,axp
7288,8-Oct-93,27.68,27.78,27.39,27.78,360300,3.36,axp
7289,7-Oct-93,28.17,28.27,27.68,27.68,249800,3.35,axp
7290,6-Oct-93,28.27,28.37,28.07,28.17,331300,3.41,axp
7291,5-Oct-93,27.88,28.27,27.88,28.27,527800,3.42,axp
7292,4-Oct-93,27.78,27.88,27.48,27.88,335700,3.37,axp
7293,1-Oct-93,27.68,28.07,27.48,27.58,431100,3.24,axp
7294,30-Sep-93,28.07,28.07,27.48,27.97,295400,3.29,axp
7295,29-Sep-93,28.36,28.46,27.97,28.07,602000,3.30,axp
7296,28-Sep-93,28.07,28.56,27.97,28.46,693700,3.35,axp
7297,27-Sep-93,27.97,28.26,27.87,28.07,590400,3.30,axp
7298,24-Sep-93,27.10,28.07,27.10,27.87,918800,3.28,axp
7299,23-Sep-93,26.80,27.29,26.80,27.19,658200,3.20,axp
7300,22-Sep-93,26.71,26.80,26.32,26.80,466700,3.15,axp
7301,21-Sep-93,27.10,27.10,25.83,26.51,634800,3.12,axp
7302,20-Sep-93,26.41,27.19,26.41,27.00,675800,3.17,axp
7303,17-Sep-93,26.12,26.61,26.12,26.51,638900,3.12,axp
7304,16-Sep-93,26.51,26.61,26.32,26.41,298400,3.11,axp
7305,15-Sep-93,25.93,26.61,25.73,26.51,348000,3.12,axp
7306,14-Sep-93,26.22,26.32,25.93,26.12,323600,3.07,axp
7307,13-Sep-93,26.51,26.61,26.32,26.51,400200,3.12,axp
7308,10-Sep-93,26.22,26.61,26.12,26.41,480900,3.11,axp
7309,9-Sep-93,25.73,26.12,25.73,26.12,251700,3.07,axp
7310,8-Sep-93,25.63,25.83,25.44,25.73,442700,3.03,axp
7311,7-Sep-93,26.02,26.61,25.73,25.83,447800,3.04,axp
7312,3-Sep-93,26.02,26.32,26.02,26.12,446900,3.07,axp
7313,2-Sep-93,25.63,25.93,25.54,25.83,421900,3.04,axp
7314,1-Sep-93,25.34,25.83,25.34,25.54,498400,3.00,axp
7315,31-Aug-93,25.34,25.54,25.34,25.34,355800,2.98,axp
7316,30-Aug-93,25.54,25.63,25.34,25.44,359800,2.99,axp
7317,27-Aug-93,25.44,25.63,25.34,25.44,301300,2.99,axp
7318,26-Aug-93,26.12,26.22,25.73,25.83,263700,3.04,axp
7319,25-Aug-93,25.73,26.22,25.54,26.22,452200,3.08,axp
7320,24-Aug-93,25.44,25.63,25.15,25.63,449400,3.01,axp
7321,23-Aug-93,25.63,25.83,25.44,25.63,223400,3.01,axp
7322,20-Aug-93,25.83,25.83,25.24,25.63,517200,3.01,axp
7323,19-Aug-93,26.02,26.22,25.93,26.02,298400,3.06,axp
7324,18-Aug-93,25.73,26.32,25.63,26.22,649200,3.08,axp
7325,17-Aug-93,26.02,26.02,25.44,25.44,259100,2.99,axp
7326,16-Aug-93,25.93,26.22,25.83,26.02,350100,3.06,axp
7327,13-Aug-93,26.02,26.12,25.73,25.83,197700,3.04,axp
7328,12-Aug-93,25.93,26.02,25.54,25.93,300100,3.05,axp
7329,11-Aug-93,26.12,26.22,25.73,25.83,262500,3.04,axp
7330,10-Aug-93,26.41,26.51,26.02,26.12,301500,3.07,axp
7331,9-Aug-93,26.02,26.51,26.02,26.41,314900,3.11,axp
7332,6-Aug-93,26.22,26.32,25.93,25.93,253100,3.05,axp
7333,5-Aug-93,26.61,26.80,26.12,26.12,528400,3.07,axp
7334,4-Aug-93,26.32,26.61,26.22,26.51,996100,3.12,axp
7335,3-Aug-93,25.73,26.32,25.73,26.22,609000,3.08,axp
7336,2-Aug-93,25.54,25.93,25.44,25.73,429300,3.03,axp
7337,30-Jul-93,25.73,25.83,25.24,25.44,236800,2.99,axp
7338,29-Jul-93,25.83,25.93,25.54,25.83,348700,3.04,axp
7339,28-Jul-93,26.41,26.41,25.83,25.83,442500,3.04,axp
7340,27-Jul-93,26.32,26.51,25.83,26.51,1154300,3.12,axp
7341,26-Jul-93,25.34,26.71,25.34,26.71,919400,3.14,axp
7342,23-Jul-93,25.15,25.44,24.95,25.44,51200,2.99,axp
7343,22-Jul-93,25.15,25.34,24.95,25.15,501800,2.96,axp
7344,21-Jul-93,24.76,25.24,24.66,25.24,363000,2.97,axp
7345,20-Jul-93,24.95,25.05,24.76,24.85,332700,2.92,axp
7346,19-Jul-93,24.56,25.24,24.56,25.05,473600,2.95,axp
7347,16-Jul-93,24.66,24.76,24.56,24.76,361800,2.91,axp
7348,15-Jul-93,24.76,24.76,24.37,24.66,173900,2.90,axp
7349,14-Jul-93,24.76,24.95,24.66,24.85,548500,2.92,axp
7350,13-Jul-93,24.56,24.95,24.46,24.76,511800,2.91,axp
7351,12-Jul-93,24.17,24.56,23.98,24.46,432100,2.88,axp
7352,9-Jul-93,24.37,24.46,24.07,24.17,312700,2.84,axp
7353,8-Jul-93,24.46,24.66,24.07,24.07,424500,2.83,axp
7354,7-Jul-93,24.07,24.56,24.07,24.46,504700,2.88,axp
7355,6-Jul-93,24.27,24.56,24.07,24.17,443700,2.84,axp
7356,2-Jul-93,23.98,24.27,23.78,24.17,341500,2.84,axp
7357,1-Jul-93,24.75,24.85,24.07,24.17,447200,2.75,axp
7358,30-Jun-93,24.46,25.04,24.36,24.94,967100,2.84,axp
7359,29-Jun-93,24.17,24.46,23.88,24.36,563000,2.78,axp
7360,28-Jun-93,23.98,24.17,23.78,24.17,433200,2.75,axp
7361,25-Jun-93,23.78,24.07,23.78,23.88,615400,2.72,axp
7362,24-Jun-93,23.78,23.88,23.59,23.78,421400,2.71,axp
7363,23-Jun-93,23.20,23.88,23.20,23.78,684700,2.71,axp
7364,22-Jun-93,22.91,23.49,22.91,23.30,559400,2.66,axp
7365,21-Jun-93,23.20,23.20,22.91,22.91,517600,2.61,axp
7366,18-Jun-93,23.20,23.20,22.91,23.20,669300,2.64,axp
7367,17-Jun-93,23.11,23.20,22.82,23.20,603100,2.64,axp
7368,16-Jun-93,22.91,23.30,22.82,23.01,719600,2.62,axp
7369,15-Jun-93,22.72,23.01,22.72,22.91,450000,2.61,axp
7370,14-Jun-93,23.01,23.01,22.72,22.72,255000,2.59,axp
7371,11-Jun-93,22.91,23.01,22.72,23.01,476900,2.62,axp
7372,10-Jun-93,22.14,22.72,22.04,22.43,574200,2.56,axp
7373,9-Jun-93,21.85,22.24,21.85,22.04,246200,2.51,axp
7374,8-Jun-93,21.95,22.04,21.66,21.85,204200,2.49,axp
7375,7-Jun-93,22.14,22.24,21.95,22.14,161000,2.52,axp
7376,4-Jun-93,22.14,22.33,21.95,22.33,339000,2.54,axp
7377,3-Jun-93,21.85,22.24,21.75,22.24,265200,2.53,axp
7378,2-Jun-93,22.04,22.14,21.17,21.85,265700,2.49,axp
7379,1-Jun-93,22.24,22.24,22.04,22.04,149200,2.51,axp
7380,28-May-93,22.43,22.43,22.14,22.24,183600,2.53,axp
7381,27-May-93,22.43,22.53,22.24,22.43,356800,2.56,axp
7382,26-May-93,21.85,22.43,21.75,22.24,354300,2.53,axp
7383,25-May-93,21.75,21.95,21.66,21.95,288000,2.50,axp
7384,24-May-93,21.75,21.95,21.75,21.75,295200,2.48,axp
7385,21-May-93,22.24,22.33,21.85,21.85,410300,2.49,axp
7386,20-May-93,22.04,22.53,21.95,22.33,716100,2.54,axp
7387,19-May-93,21.17,21.95,20.88,21.95,401300,2.50,axp
7388,18-May-93,21.17,21.46,20.98,21.46,255300,2.45,axp
7389,17-May-93,21.37,21.46,20.88,21.08,287400,2.40,axp
7390,14-May-93,21.27,21.75,21.17,21.27,357500,2.42,axp
7391,13-May-93,21.56,21.56,21.27,21.27,404100,2.42,axp
7392,12-May-93,21.66,21.85,21.56,21.66,313700,2.47,axp
7393,11-May-93,21.37,22.04,21.37,21.95,374500,2.50,axp
7394,10-May-93,21.46,21.66,21.37,21.46,250700,2.45,axp
7395,7-May-93,21.85,21.95,21.46,21.56,142200,2.46,axp
7396,6-May-93,21.46,22.04,21.37,22.04,468300,2.51,axp
7397,5-May-93,21.75,21.75,21.46,21.46,364400,2.45,axp
7398,4-May-93,21.66,21.85,21.56,21.85,274600,2.49,axp
7399,3-May-93,21.46,21.75,21.37,21.66,201100,2.47,axp
7400,30-Apr-93,21.95,22.14,21.46,21.66,334500,2.47,axp
7401,29-Apr-93,21.46,22.04,21.37,21.95,393200,2.50,axp
7402,28-Apr-93,21.85,21.85,21.37,21.46,182500,2.45,axp
7403,27-Apr-93,21.95,22.04,21.56,21.85,442100,2.49,axp
7404,26-Apr-93,22.33,22.53,21.85,21.95,558300,2.50,axp
7405,23-Apr-93,22.33,22.72,22.24,22.62,821200,2.58,axp
7406,22-Apr-93,21.85,22.14,21.56,21.85,300000,2.49,axp
7407,21-Apr-93,21.75,22.14,21.75,22.04,413600,2.51,axp
7408,20-Apr-93,22.14,22.14,21.46,21.56,361600,2.46,axp
7409,19-Apr-93,22.33,22.43,21.85,22.14,165100,2.52,axp
7410,16-Apr-93,22.04,22.53,21.95,22.43,394400,2.56,axp
7411,15-Apr-93,22.82,22.91,22.14,22.14,554500,2.52,axp
7412,14-Apr-93,22.53,22.91,22.43,22.72,347200,2.59,axp
7413,13-Apr-93,22.72,23.01,22.62,22.72,676300,2.59,axp
7414,12-Apr-93,22.53,22.72,22.24,22.62,627700,2.58,axp
7415,8-Apr-93,22.14,22.82,21.95,22.24,1032300,2.53,axp
7416,7-Apr-93,21.95,22.43,21.95,22.24,670200,2.53,axp
7417,6-Apr-93,21.85,22.14,21.46,21.75,454800,2.48,axp
7418,5-Apr-93,20.88,21.85,20.88,21.75,384800,2.48,axp
7419,2-Apr-93,21.08,21.08,20.50,20.88,551600,2.38,axp
7420,1-Apr-93,20.88,21.27,20.88,21.27,287700,2.42,axp
7421,31-Mar-93,21.37,21.37,20.79,20.98,316800,2.39,axp
7422,30-Mar-93,21.27,21.46,21.27,21.46,250800,2.45,axp
7423,29-Mar-93,21.46,21.46,20.88,21.17,335500,2.41,axp
7424,26-Mar-93,21.46,21.56,20.98,21.27,214600,2.34,axp
7425,25-Mar-93,21.27,21.56,21.27,21.56,289900,2.37,axp
7426,24-Mar-93,22.04,22.23,21.17,21.27,606400,2.34,axp
7427,23-Mar-93,21.94,22.13,21.94,22.13,606200,2.43,axp
7428,22-Mar-93,21.46,21.94,21.37,21.65,899400,2.38,axp
7429,19-Mar-93,21.46,21.65,21.17,21.65,933100,2.38,axp
7430,18-Mar-93,21.17,21.46,21.17,21.37,828000,2.35,axp
7431,17-Mar-93,20.79,21.27,20.70,21.08,493000,2.32,axp
7432,16-Mar-93,20.89,21.08,20.60,20.98,476900,2.31,axp
7433,15-Mar-93,21.46,21.46,20.79,20.79,468900,2.29,axp
7434,12-Mar-93,20.79,21.46,20.70,21.46,963900,2.36,axp
7435,11-Mar-93,20.70,21.08,20.50,20.98,557900,2.31,axp
7436,10-Mar-93,21.37,21.46,20.50,20.79,1041800,2.29,axp
7437,9-Mar-93,20.89,21.46,20.70,21.46,1746700,2.36,axp
7438,8-Mar-93,19.74,20.50,19.74,20.50,907200,2.25,axp
7439,5-Mar-93,19.26,19.64,19.16,19.64,707100,2.16,axp
7440,4-Mar-93,19.07,19.26,18.97,19.26,391300,2.12,axp
7441,3-Mar-93,18.88,19.16,18.78,19.07,290600,2.10,axp
7442,2-Mar-93,18.78,18.97,18.59,18.88,558500,2.08,axp
7443,1-Mar-93,18.78,19.07,18.68,18.88,241300,2.08,axp
7444,26-Feb-93,18.49,18.88,18.40,18.78,409000,2.06,axp
7445,25-Feb-93,18.59,18.68,18.40,18.49,429700,2.03,axp
7446,24-Feb-93,18.40,18.78,18.40,18.78,435800,2.06,axp
7447,23-Feb-93,18.68,18.68,18.30,18.30,637200,2.01,axp
7448,22-Feb-93,18.40,18.68,18.30,18.59,391200,2.04,axp
7449,19-Feb-93,18.40,18.49,18.30,18.49,503100,2.03,axp
7450,18-Feb-93,18.78,18.88,17.82,18.30,641100,2.01,axp
7451,17-Feb-93,18.20,18.59,18.11,18.59,579900,2.04,axp
7452,16-Feb-93,18.78,18.88,18.11,18.20,715900,2.00,axp
7453,12-Feb-93,19.16,19.45,18.78,18.88,843000,2.08,axp
7454,11-Feb-93,19.16,19.16,18.88,19.16,641700,2.11,axp
7455,10-Feb-93,19.16,19.16,18.88,19.07,476400,2.10,axp
7456,9-Feb-93,19.26,19.26,19.07,19.07,412300,2.10,axp
7457,8-Feb-93,19.16,19.35,19.07,19.35,434300,2.13,axp
7458,5-Feb-93,18.97,19.35,18.97,19.16,791500,2.11,axp
7459,4-Feb-93,19.16,19.26,18.97,19.07,895700,2.10,axp
7460,3-Feb-93,18.88,19.16,18.88,19.07,1047400,2.10,axp
7461,2-Feb-93,19.07,19.07,18.78,18.88,980500,2.08,axp
7462,1-Feb-93,19.16,19.26,18.59,18.88,2210300,2.08,axp
7463,29-Jan-93,17.25,17.92,17.25,17.82,954400,1.96,axp
7464,28-Jan-93,17.44,17.53,17.15,17.15,1201100,1.89,axp
7465,27-Jan-93,17.92,18.01,17.44,17.63,1774700,1.94,axp
7466,26-Jan-93,18.40,18.59,17.73,18.30,2435100,2.01,axp
7467,25-Jan-93,19.83,20.41,19.07,19.26,1639300,2.12,axp
7468,22-Jan-93,19.26,19.64,19.16,19.64,722900,2.16,axp
7469,21-Jan-93,19.45,19.64,19.16,19.35,359200,2.13,axp
7470,20-Jan-93,19.35,19.74,19.26,19.55,411100,2.15,axp
7471,19-Jan-93,19.64,19.74,19.45,19.55,462400,2.15,axp
7472,18-Jan-93,19.35,19.64,19.26,19.64,459400,2.16,axp
7473,15-Jan-93,19.26,19.45,19.16,19.26,815000,2.12,axp
7474,14-Jan-93,19.16,19.35,18.97,19.26,783100,2.12,axp
7475,13-Jan-93,19.16,19.26,18.97,19.16,435500,2.11,axp
7476,12-Jan-93,18.97,19.16,18.88,19.16,504000,2.11,axp
7477,11-Jan-93,19.07,19.16,18.97,19.07,384100,2.10,axp
7478,8-Jan-93,19.26,19.45,19.07,19.16,592100,2.11,axp
7479,7-Jan-93,19.55,19.64,19.16,19.35,516500,2.13,axp
7480,6-Jan-93,19.35,19.74,19.26,19.35,689900,2.13,axp
7481,5-Jan-93,19.07,19.45,19.07,19.45,432800,2.14,axp
7482,4-Jan-93,19.07,19.26,19.07,19.16,337600,2.11,axp
7483,31-Dec-92,18.97,19.06,18.78,18.88,202100,1.99,axp
7484,30-Dec-92,18.78,19.06,18.69,19.06,329400,2.01,axp
7485,29-Dec-92,18.50,19.06,18.50,18.78,590900,1.98,axp
7486,28-Dec-92,19.06,19.06,18.59,18.78,211100,1.98,axp
7487,24-Dec-92,18.88,19.06,18.78,19.06,133400,2.01,axp
7488,23-Dec-92,18.78,18.97,18.69,18.78,273700,1.98,axp
7489,22-Dec-92,18.69,18.78,18.50,18.69,324000,1.97,axp
7490,21-Dec-92,18.69,18.88,18.59,18.78,259300,1.98,axp
7491,18-Dec-92,18.88,18.88,18.59,18.69,700800,1.97,axp
7492,17-Dec-92,18.69,18.88,18.59,18.78,510800,1.98,axp
7493,16-Dec-92,18.59,18.97,18.59,18.88,871600,1.99,axp
7494,15-Dec-92,18.50,18.78,18.50,18.50,435000,1.95,axp
7495,14-Dec-92,18.50,18.78,18.40,18.59,263200,1.96,axp
7496,11-Dec-92,18.59,18.69,18.40,18.40,154700,1.94,axp
7497,10-Dec-92,18.50,18.69,18.40,18.69,289600,1.97,axp
7498,9-Dec-92,18.31,18.59,18.21,18.50,321400,1.95,axp
7499,8-Dec-92,18.78,18.88,18.21,18.40,746800,1.94,axp
7500,7-Dec-92,18.78,19.25,18.50,18.78,2960800,1.98,axp
7501,4-Dec-92,17.74,17.83,17.45,17.74,483100,1.87,axp
7502,3-Dec-92,17.07,17.64,16.98,17.55,345400,1.85,axp
7503,2-Dec-92,17.07,17.26,16.98,17.26,223300,1.82,axp
7504,1-Dec-92,17.36,17.36,17.07,17.07,224000,1.80,axp
7505,30-Nov-92,17.55,17.55,17.17,17.36,362800,1.83,axp
7506,27-Nov-92,17.45,17.74,17.45,17.55,128800,1.85,axp
7507,25-Nov-92,17.26,17.74,17.17,17.64,470500,1.86,axp
7508,24-Nov-92,16.79,17.45,16.79,17.17,368400,1.81,axp
7509,23-Nov-92,17.07,17.07,16.79,16.79,273000,1.77,axp
7510,20-Nov-92,17.07,17.26,16.69,16.98,637200,1.79,axp
7511,19-Nov-92,17.07,17.36,16.88,16.88,540600,1.78,axp
7512,18-Nov-92,16.60,17.17,16.50,17.07,556300,1.80,axp
7513,17-Nov-92,16.50,16.79,16.41,16.50,388200,1.74,axp
7514,16-Nov-92,16.50,16.50,16.31,16.41,130600,1.73,axp
7515,13-Nov-92,16.50,16.50,16.31,16.41,216400,1.73,axp
7516,12-Nov-92,16.31,16.60,16.31,16.50,255500,1.74,axp
7517,11-Nov-92,16.22,16.60,16.22,16.31,376800,1.72,axp
7518,10-Nov-92,16.12,16.60,16.12,16.31,603600,1.72,axp
7519,9-Nov-92,15.75,16.12,15.75,16.03,263300,1.69,axp
7520,6-Nov-92,16.03,16.03,15.75,15.75,197800,1.66,axp
7521,5-Nov-92,15.75,16.03,15.75,15.93,184900,1.68,axp
7522,4-Nov-92,16.12,16.31,15.65,15.75,213000,1.66,axp
7523,3-Nov-92,16.22,16.31,16.03,16.12,277900,1.70,axp
7524,2-Nov-92,16.31,16.50,16.22,16.22,314400,1.71,axp
7525,30-Oct-92,15.84,16.31,15.27,16.22,330400,1.71,axp
7526,29-Oct-92,15.93,16.03,15.84,15.93,414700,1.68,axp
7527,28-Oct-92,15.46,15.84,15.37,15.84,295700,1.67,axp
7528,27-Oct-92,16.03,16.31,15.46,15.56,888100,1.64,axp
7529,26-Oct-92,15.46,15.75,15.46,15.56,312100,1.64,axp
7530,23-Oct-92,15.46,15.65,15.18,15.46,221500,1.63,axp
7531,22-Oct-92,15.65,15.65,15.27,15.56,177700,1.64,axp
7532,21-Oct-92,15.84,15.93,15.46,15.56,211700,1.64,axp
7533,20-Oct-92,16.03,16.03,15.65,15.93,393900,1.68,axp
7534,19-Oct-92,15.27,15.84,15.27,15.65,509800,1.65,axp
7535,16-Oct-92,15.56,15.56,15.18,15.18,513500,1.60,axp
7536,15-Oct-92,15.46,15.65,15.37,15.56,313200,1.64,axp
7537,14-Oct-92,15.56,15.65,15.37,15.46,348500,1.63,axp
7538,13-Oct-92,15.46,15.65,15.37,15.46,271300,1.63,axp
7539,12-Oct-92,15.65,15.75,15.37,15.46,273800,1.63,axp
7540,9-Oct-92,15.75,15.75,15.27,15.56,266800,1.64,axp
7541,8-Oct-92,15.93,15.93,15.56,15.75,229600,1.66,axp
7542,7-Oct-92,15.93,16.03,15.65,15.84,264300,1.67,axp
7543,6-Oct-92,15.93,16.03,15.65,15.84,317300,1.67,axp
7544,5-Oct-92,15.93,16.03,15.27,15.93,503100,1.68,axp
7545,2-Oct-92,16.31,16.41,16.03,16.12,336100,1.70,axp
7546,1-Oct-92,16.50,16.60,16.31,16.41,328800,1.73,axp
7547,30-Sep-92,16.60,16.69,16.41,16.60,293300,1.75,axp
7548,29-Sep-92,16.41,16.69,16.41,16.50,198200,1.74,axp
7549,28-Sep-92,16.41,16.60,16.41,16.60,240600,1.75,axp
7550,25-Sep-92,16.79,16.88,16.50,16.50,258900,1.66,axp
7551,24-Sep-92,16.60,16.97,16.60,16.79,283800,1.69,axp
7552,23-Sep-92,16.50,16.79,16.50,16.69,304700,1.68,axp
7553,22-Sep-92,16.88,16.88,16.50,16.50,572500,1.66,axp
7554,21-Sep-92,16.88,16.97,16.69,16.79,238600,1.69,axp
7555,18-Sep-92,16.97,16.97,16.88,16.88,415500,1.70,axp
7556,17-Sep-92,16.88,16.97,16.88,16.88,220600,1.70,axp
7557,16-Sep-92,16.88,17.07,16.79,16.97,374300,1.71,axp
7558,15-Sep-92,16.88,16.97,16.88,16.88,382600,1.70,axp
7559,14-Sep-92,16.50,17.07,16.41,16.97,845600,1.71,axp
7560,11-Sep-92,16.41,16.41,16.32,16.32,185200,1.64,axp
7561,10-Sep-92,16.50,16.60,16.32,16.41,406200,1.65,axp
7562,9-Sep-92,16.50,16.69,16.41,16.50,329200,1.66,axp
7563,8-Sep-92,16.41,16.69,16.41,16.50,259500,1.66,axp
7564,4-Sep-92,16.32,16.50,16.22,16.50,204500,1.66,axp
7565,3-Sep-92,16.32,16.60,16.22,16.32,462600,1.64,axp
7566,2-Sep-92,15.94,16.32,15.85,16.22,299200,1.63,axp
7567,1-Sep-92,15.75,15.94,15.66,15.94,199200,1.61,axp
7568,31-Aug-92,15.75,15.85,15.66,15.66,225300,1.58,axp
7569,28-Aug-92,15.75,15.85,15.57,15.75,244300,1.59,axp
7570,27-Aug-92,15.75,16.04,15.75,15.85,299300,1.60,axp
7571,26-Aug-92,15.75,15.85,15.57,15.75,271600,1.59,axp
7572,25-Aug-92,15.66,15.75,15.38,15.75,320300,1.59,axp
7573,24-Aug-92,15.28,15.57,15.19,15.57,443000,1.57,axp
7574,21-Aug-92,16.32,16.32,15.57,15.57,719400,1.57,axp
7575,20-Aug-92,16.22,16.32,16.04,16.22,250100,1.63,axp
7576,19-Aug-92,16.69,16.79,16.22,16.22,326100,1.63,axp
7577,18-Aug-92,16.79,16.88,16.60,16.69,185800,1.68,axp
7578,17-Aug-92,16.60,16.88,16.60,16.79,313800,1.69,axp
7579,14-Aug-92,16.41,16.60,16.32,16.60,289200,1.67,axp
7580,13-Aug-92,16.69,16.79,16.22,16.32,393000,1.64,axp
7581,12-Aug-92,16.69,16.79,16.60,16.60,291200,1.67,axp
7582,11-Aug-92,16.79,16.79,16.60,16.69,191300,1.68,axp
7583,10-Aug-92,16.50,16.79,16.50,16.60,240200,1.67,axp
7584,7-Aug-92,16.69,17.07,16.60,16.60,277700,1.67,axp
7585,6-Aug-92,16.88,17.07,16.60,16.60,282000,1.67,axp
7586,5-Aug-92,16.97,16.97,16.60,16.88,263000,1.70,axp
7587,4-Aug-92,17.07,17.07,16.88,16.88,256200,1.70,axp
7588,3-Aug-92,17.16,17.25,16.88,17.16,207000,1.73,axp
7589,31-Jul-92,17.35,17.35,17.07,17.25,169700,1.74,axp
7590,30-Jul-92,17.44,17.54,17.07,17.25,459000,1.74,axp
7591,29-Jul-92,17.44,17.72,17.35,17.35,445000,1.75,axp
7592,28-Jul-92,17.07,17.44,16.88,17.25,493600,1.74,axp
7593,27-Jul-92,17.35,17.63,16.97,17.07,347300,1.72,axp
7594,24-Jul-92,17.82,17.82,17.35,17.35,367100,1.75,axp
7595,23-Jul-92,17.82,18.00,17.72,17.91,258900,1.80,axp
7596,22-Jul-92,17.91,18.10,17.82,17.82,302800,1.80,axp
7597,21-Jul-92,18.00,18.10,17.82,17.91,240500,1.80,axp
7598,20-Jul-92,17.91,18.00,17.63,17.91,243500,1.80,axp
7599,17-Jul-92,18.29,18.29,17.91,18.19,434900,1.83,axp
7600,16-Jul-92,18.19,18.47,18.10,18.29,310200,1.84,axp
7601,15-Jul-92,18.47,18.47,18.10,18.19,453000,1.83,axp
7602,14-Jul-92,17.82,18.47,17.82,18.47,747900,1.86,axp
7603,13-Jul-92,18.00,18.10,17.72,17.91,290100,1.80,axp
7604,10-Jul-92,17.82,18.00,17.72,18.00,211300,1.81,axp
7605,9-Jul-92,18.00,18.10,17.82,17.82,312000,1.80,axp
7606,8-Jul-92,17.82,18.10,17.82,18.10,368700,1.82,axp
7607,7-Jul-92,18.19,18.47,17.82,17.91,538600,1.80,axp
7608,6-Jul-92,17.54,18.19,17.44,18.19,448700,1.83,axp
7609,2-Jul-92,17.82,17.91,17.54,17.63,265500,1.78,axp
7610,1-Jul-92,17.44,17.72,17.35,17.63,205800,1.78,axp
7611,30-Jun-92,17.54,17.72,17.35,17.44,231500,1.76,axp
7612,29-Jun-92,17.35,17.82,17.25,17.63,267100,1.78,axp
7613,26-Jun-92,17.25,17.44,17.16,17.25,274600,1.74,axp
7614,25-Jun-92,17.35,17.53,17.26,17.35,307900,1.67,axp
7615,24-Jun-92,17.53,17.63,17.35,17.35,214100,1.67,axp
7616,23-Jun-92,17.63,17.72,17.53,17.63,309900,1.70,axp
7617,22-Jun-92,17.26,17.63,17.16,17.63,315700,1.70,axp
7618,19-Jun-92,17.35,17.35,17.07,17.26,733800,1.66,axp
7619,18-Jun-92,17.16,17.26,17.07,17.16,258500,1.65,axp
7620,17-Jun-92,17.26,17.44,16.88,17.16,428000,1.65,axp
7621,16-Jun-92,17.53,17.72,17.26,17.26,677900,1.66,axp
7622,15-Jun-92,17.44,17.63,17.35,17.53,379600,1.69,axp
7623,12-Jun-92,17.81,17.90,17.44,17.53,552300,1.69,axp
7624,11-Jun-92,18.00,18.09,17.53,17.72,477200,1.71,axp
7625,10-Jun-92,17.81,18.28,17.72,18.00,637100,1.74,axp
7626,9-Jun-92,17.90,17.90,17.63,17.72,363500,1.71,axp
7627,8-Jun-92,17.53,17.81,17.53,17.81,500600,1.72,axp
7628,5-Jun-92,17.81,17.81,17.16,17.53,639800,1.69,axp
7629,4-Jun-92,18.00,18.09,17.63,17.81,632900,1.72,axp
7630,3-Jun-92,17.44,18.00,17.35,18.00,1071900,1.74,axp
7631,2-Jun-92,17.44,17.72,17.26,17.35,691000,1.67,axp
7632,1-Jun-92,16.88,17.44,16.79,17.35,731700,1.67,axp
7633,29-May-92,16.98,17.16,16.88,16.88,292500,1.63,axp
7634,28-May-92,16.88,16.98,16.79,16.98,271400,1.64,axp
7635,27-May-92,16.70,16.88,16.61,16.88,154900,1.63,axp
7636,26-May-92,16.88,16.98,16.61,16.79,372700,1.62,axp
7637,22-May-92,16.98,17.16,16.88,16.98,266000,1.64,axp
7638,21-May-92,16.98,17.07,16.79,16.88,357400,1.63,axp
7639,20-May-92,16.79,17.07,16.61,17.07,353300,1.65,axp
7640,19-May-92,16.42,16.79,16.33,16.70,360000,1.61,axp
7641,18-May-92,16.61,16.79,16.42,16.42,216500,1.58,axp
7642,15-May-92,16.51,16.70,16.33,16.51,574200,1.59,axp
7643,14-May-92,17.16,17.26,16.70,16.79,718500,1.62,axp
7644,13-May-92,16.98,17.16,16.88,17.16,342000,1.65,axp
7645,12-May-92,16.88,17.07,16.70,16.88,363700,1.63,axp
7646,11-May-92,16.42,16.88,16.42,16.88,342800,1.63,axp
7647,8-May-92,16.51,16.61,16.23,16.23,335500,1.57,axp
7648,7-May-92,16.70,16.70,16.42,16.51,201900,1.59,axp
7649,6-May-92,16.88,16.88,16.61,16.79,319800,1.62,axp
7650,5-May-92,16.51,16.88,16.33,16.70,538100,1.61,axp
7651,4-May-92,16.79,16.88,16.51,16.51,280000,1.59,axp
7652,1-May-92,16.88,16.88,16.70,16.70,299300,1.61,axp
7653,30-Apr-92,16.70,16.79,16.42,16.70,272000,1.61,axp
7654,29-Apr-92,16.23,16.61,16.14,16.42,424300,1.58,axp
7655,28-Apr-92,16.23,16.33,16.05,16.14,472100,1.56,axp
7656,27-Apr-92,16.51,16.61,16.23,16.23,828200,1.57,axp
7657,24-Apr-92,17.53,17.63,16.61,16.79,828500,1.62,axp
7658,23-Apr-92,17.16,17.53,17.07,17.44,873300,1.68,axp
7659,22-Apr-92,16.51,17.16,16.42,17.07,367600,1.65,axp
7660,21-Apr-92,16.70,16.79,16.51,16.70,302300,1.61,axp
7661,20-Apr-92,17.07,17.35,16.70,16.88,695800,1.63,axp
7662,16-Apr-92,16.98,17.16,16.88,17.07,629000,1.65,axp
7663,15-Apr-92,16.88,16.98,16.70,16.98,433600,1.64,axp
7664,14-Apr-92,16.70,17.16,16.70,16.79,613400,1.62,axp
7665,13-Apr-92,16.51,16.79,16.42,16.70,169400,1.61,axp
7666,10-Apr-92,16.88,16.98,16.42,16.61,323000,1.60,axp
7667,9-Apr-92,16.42,16.79,16.33,16.70,323200,1.61,axp
7668,8-Apr-92,16.33,16.42,15.96,16.42,459300,1.58,axp
7669,7-Apr-92,17.07,17.07,16.51,16.61,321500,1.60,axp
7670,6-Apr-92,16.70,17.07,16.61,17.07,352600,1.65,axp
7671,3-Apr-92,16.70,16.79,16.42,16.51,320500,1.59,axp
7672,2-Apr-92,16.88,17.26,16.51,16.70,460600,1.61,axp
7673,1-Apr-92,16.79,16.98,16.79,16.98,419800,1.64,axp
7674,31-Mar-92,17.07,17.35,16.88,16.98,336600,1.64,axp
7675,30-Mar-92,17.26,17.35,17.07,17.07,403000,1.65,axp
7676,27-Mar-92,17.53,17.53,16.98,17.07,638000,1.57,axp
7677,26-Mar-92,17.62,17.80,17.34,17.62,1746800,1.62,axp
7678,25-Mar-92,16.89,17.34,16.70,17.25,987600,1.59,axp
7679,24-Mar-92,16.34,16.98,16.34,16.89,871800,1.56,axp
7680,23-Mar-92,16.34,16.34,16.15,16.34,220400,1.51,axp
7681,20-Mar-92,16.24,16.43,16.15,16.34,620700,1.51,axp
7682,19-Mar-92,16.24,16.34,16.06,16.24,317700,1.50,axp
7683,18-Mar-92,16.06,16.24,15.88,16.15,401900,1.49,axp
7684,17-Mar-92,15.69,16.15,15.60,16.15,355600,1.49,axp
7685,16-Mar-92,15.69,15.69,15.42,15.69,265100,1.45,axp
7686,13-Mar-92,15.51,15.69,15.33,15.60,258400,1.44,axp
7687,12-Mar-92,15.60,15.69,15.23,15.42,518300,1.42,axp
7688,11-Mar-92,15.88,15.97,15.60,15.78,296500,1.45,axp
7689,10-Mar-92,16.24,16.34,15.88,16.06,659800,1.48,axp
7690,9-Mar-92,15.78,16.24,15.23,16.15,637900,1.49,axp
7691,6-Mar-92,15.78,15.97,15.60,15.78,516500,1.45,axp
7692,5-Mar-92,15.60,15.88,15.51,15.69,423100,1.45,axp
7693,4-Mar-92,15.60,16.06,15.51,15.60,634700,1.44,axp
7694,3-Mar-92,15.42,15.51,15.23,15.42,419100,1.42,axp
7695,2-Mar-92,15.42,15.69,15.23,15.23,295700,1.40,axp
7696,28-Feb-92,15.33,15.60,15.23,15.42,349000,1.42,axp
7697,27-Feb-92,15.23,15.33,15.05,15.33,569200,1.41,axp
7698,26-Feb-92,15.51,15.69,15.23,15.23,415300,1.40,axp
7699,25-Feb-92,15.60,15.69,15.42,15.51,313400,1.43,axp
7700,24-Feb-92,15.78,15.88,15.51,15.69,344500,1.45,axp
7701,21-Feb-92,15.69,15.88,15.60,15.69,535100,1.45,axp
7702,20-Feb-92,15.51,15.88,15.42,15.78,496300,1.45,axp
7703,19-Feb-92,15.69,15.78,15.42,15.51,453700,1.43,axp
7704,18-Feb-92,15.88,16.15,15.60,15.78,429000,1.45,axp
7705,14-Feb-92,15.78,15.97,15.60,15.78,290700,1.45,axp
7706,13-Feb-92,16.15,16.24,15.78,15.88,415100,1.46,axp
7707,12-Feb-92,16.06,16.24,15.97,16.24,495300,1.50,axp
7708,11-Feb-92,15.78,16.06,15.69,15.97,713900,1.47,axp
7709,10-Feb-92,15.60,15.78,15.51,15.78,348500,1.45,axp
7710,7-Feb-92,15.88,15.97,15.42,15.78,326600,1.45,axp
7711,6-Feb-92,15.88,15.97,15.60,15.78,369900,1.45,axp
7712,5-Feb-92,16.06,16.15,15.78,15.88,522300,1.46,axp
7713,4-Feb-92,16.15,16.24,15.88,16.15,581900,1.49,axp
7714,3-Feb-92,15.33,16.34,15.23,16.34,645200,1.51,axp
7715,31-Jan-92,15.78,15.88,15.14,15.14,606900,1.40,axp
7716,30-Jan-92,15.97,16.15,15.78,15.97,492300,1.47,axp
7717,29-Jan-92,16.24,17.16,15.78,15.78,1462100,1.45,axp
7718,28-Jan-92,16.70,16.98,16.43,16.52,490300,1.52,axp
7719,27-Jan-92,16.43,16.70,16.15,16.61,517000,1.53,axp
7720,24-Jan-92,16.06,16.43,15.97,16.34,335700,1.51,axp
7721,23-Jan-92,16.24,16.43,16.06,16.24,403600,1.50,axp
7722,22-Jan-92,15.60,16.34,15.14,16.34,641200,1.51,axp
7723,21-Jan-92,15.97,16.06,15.60,15.69,372300,1.45,axp
7724,20-Jan-92,16.34,16.34,15.88,16.06,362200,1.48,axp
7725,17-Jan-92,16.43,16.52,16.15,16.43,771200,1.51,axp
7726,16-Jan-92,16.34,16.34,15.88,16.24,605600,1.50,axp
7727,15-Jan-92,16.79,16.89,16.24,16.34,917700,1.51,axp
7728,14-Jan-92,16.70,16.98,16.34,16.98,1118100,1.56,axp
7729,13-Jan-92,16.15,16.24,15.97,16.06,351900,1.48,axp
7730,10-Jan-92,16.24,16.34,16.06,16.15,430800,1.49,axp
7731,9-Jan-92,16.06,16.43,15.97,16.34,656300,1.51,axp
7732,8-Jan-92,15.60,16.06,15.51,15.97,510200,1.47,axp
7733,7-Jan-92,15.69,16.06,15.51,15.69,774100,1.45,axp
7734,6-Jan-92,15.33,15.97,15.33,15.78,873600,1.45,axp
7735,3-Jan-92,15.14,15.33,15.05,15.14,552400,1.40,axp
7736,2-Jan-92,15.05,15.33,14.68,15.23,519500,1.40,axp
7737,31-Dec-91,15.33,15.42,14.78,15.05,825600,1.39,axp
7738,30-Dec-91,15.23,15.60,15.23,15.42,577400,1.42,axp
7739,27-Dec-91,15.33,15.51,15.14,15.42,763200,1.42,axp
7740,26-Dec-91,14.33,15.14,14.23,15.05,1055200,1.32,axp
7741,24-Dec-91,13.87,14.51,13.87,14.33,1001500,1.25,axp
7742,23-Dec-91,13.33,13.87,13.06,13.78,786400,1.21,axp
7743,20-Dec-91,13.51,13.60,13.15,13.33,784500,1.17,axp
7744,19-Dec-91,13.06,13.24,13.06,13.24,441100,1.16,axp
7745,18-Dec-91,13.33,13.60,13.06,13.15,525200,1.15,axp
7746,17-Dec-91,13.51,13.60,13.33,13.33,346600,1.17,axp
7747,16-Dec-91,13.60,13.69,13.42,13.42,625600,1.18,axp
7748,13-Dec-91,13.60,13.69,13.42,13.60,428800,1.19,axp
7749,12-Dec-91,13.51,13.60,13.33,13.51,424200,1.18,axp
7750,11-Dec-91,13.60,13.69,13.42,13.42,345600,1.18,axp
7751,10-Dec-91,13.60,13.78,13.42,13.60,330100,1.19,axp
7752,9-Dec-91,13.69,13.78,13.42,13.51,467300,1.18,axp
7753,6-Dec-91,13.42,13.87,13.42,13.69,374900,1.20,axp
7754,5-Dec-91,13.51,13.60,13.33,13.60,454000,1.19,axp
7755,4-Dec-91,13.78,13.78,13.15,13.51,589800,1.18,axp
7756,3-Dec-91,13.78,13.87,13.78,13.78,454000,1.21,axp
7757,2-Dec-91,13.69,13.96,13.60,13.96,511200,1.22,axp
7758,29-Nov-91,13.60,13.96,13.60,13.78,223200,1.21,axp
7759,27-Nov-91,13.87,14.05,13.60,13.78,369700,1.21,axp
7760,26-Nov-91,13.96,14.14,13.60,14.05,551300,1.23,axp
7761,25-Nov-91,13.51,13.87,13.42,13.78,510400,1.21,axp
7762,22-Nov-91,13.69,13.78,13.51,13.51,574200,1.18,axp
7763,21-Nov-91,13.51,13.69,13.51,13.69,360200,1.20,axp
7764,20-Nov-91,13.69,13.87,13.51,13.60,529200,1.19,axp
7765,19-Nov-91,13.60,13.69,13.42,13.69,707500,1.20,axp
7766,18-Nov-91,13.60,13.87,13.51,13.78,649600,1.21,axp
7767,15-Nov-91,14.42,14.51,13.51,13.51,940400,1.18,axp
7768,14-Nov-91,14.14,14.51,14.05,14.42,868500,1.26,axp
7769,13-Nov-91,13.96,14.23,13.96,13.96,438900,1.22,axp
7770,12-Nov-91,14.05,14.42,13.96,14.23,590400,1.25,axp
7771,11-Nov-91,13.42,13.96,13.33,13.87,480300,1.21,axp
7772,8-Nov-91,13.42,13.51,13.24,13.42,547300,1.18,axp
7773,7-Nov-91,13.42,13.69,13.33,13.33,582800,1.17,axp
7774,6-Nov-91,13.42,13.51,13.33,13.33,412200,1.17,axp
7775,5-Nov-91,13.51,13.69,13.33,13.42,581400,1.18,axp
7776,4-Nov-91,13.78,13.87,13.51,13.51,376900,1.18,axp
7777,1-Nov-91,13.87,14.05,13.69,13.87,676100,1.21,axp
7778,31-Oct-91,13.96,14.05,13.69,13.78,645500,1.21,axp
7779,30-Oct-91,13.60,14.14,13.51,14.14,755200,1.24,axp
7780,29-Oct-91,13.87,13.87,13.51,13.69,626200,1.20,axp
7781,28-Oct-91,13.87,13.96,13.60,13.87,836100,1.21,axp
7782,25-Oct-91,13.87,14.51,13.42,13.96,1715200,1.22,axp
7783,24-Oct-91,15.23,15.32,14.78,14.96,350000,1.31,axp
7784,23-Oct-91,15.32,15.32,15.05,15.32,368500,1.34,axp
7785,22-Oct-91,14.60,15.05,14.60,14.96,464000,1.31,axp
7786,21-Oct-91,15.05,15.05,14.42,14.51,646200,1.27,axp
7787,18-Oct-91,15.59,15.59,15.05,15.05,665400,1.32,axp
7788,17-Oct-91,15.59,15.78,15.23,15.41,648000,1.35,axp
7789,16-Oct-91,15.50,15.69,15.41,15.59,574300,1.37,axp
7790,15-Oct-91,15.14,15.50,14.96,15.41,865100,1.35,axp
7791,14-Oct-91,15.14,15.14,14.87,15.05,335800,1.32,axp
7792,11-Oct-91,15.14,15.14,14.96,15.14,412000,1.33,axp
7793,10-Oct-91,15.14,15.14,14.60,14.87,571500,1.30,axp
7794,9-Oct-91,15.23,15.41,14.96,15.05,619100,1.32,axp
7795,8-Oct-91,15.14,15.32,14.96,15.14,893700,1.33,axp
7796,7-Oct-91,15.50,15.50,14.87,15.05,1264800,1.32,axp
7797,4-Oct-91,16.32,16.32,15.41,15.69,2094100,1.37,axp
7798,3-Oct-91,17.41,17.41,16.59,16.68,2989300,1.46,axp
7799,2-Oct-91,18.95,19.13,18.41,18.41,284200,1.61,axp
7800,1-Oct-91,18.77,18.95,18.59,18.95,389100,1.66,axp
7801,30-Sep-91,18.50,18.77,18.31,18.59,585800,1.63,axp
7802,27-Sep-91,18.50,18.95,18.41,18.77,447600,1.58,axp
7803,26-Sep-91,18.41,18.59,18.23,18.59,184900,1.56,axp
7804,25-Sep-91,18.77,18.86,18.50,18.50,271500,1.56,axp
7805,24-Sep-91,18.77,18.86,18.41,18.77,294900,1.58,axp
7806,23-Sep-91,18.50,18.86,18.41,18.59,329200,1.56,axp
7807,20-Sep-91,18.86,18.86,18.41,18.41,626800,1.55,axp
7808,19-Sep-91,18.23,19.22,18.05,18.77,972000,1.58,axp
7809,18-Sep-91,18.23,18.32,18.05,18.23,305400,1.53,axp
7810,17-Sep-91,18.14,18.50,18.14,18.23,611800,1.53,axp
7811,16-Sep-91,18.23,18.41,18.05,18.32,912700,1.54,axp
7812,13-Sep-91,18.41,18.59,18.05,18.32,408800,1.54,axp
7813,12-Sep-91,18.41,18.50,18.14,18.41,483900,1.55,axp
7814,11-Sep-91,18.32,18.41,18.14,18.41,230300,1.55,axp
7815,10-Sep-91,18.59,18.68,18.23,18.41,362800,1.55,axp
7816,9-Sep-91,18.68,18.95,18.59,18.59,194000,1.56,axp
7817,6-Sep-91,18.95,19.04,18.59,18.77,195200,1.58,axp
7818,5-Sep-91,18.86,19.04,18.77,19.04,179900,1.60,axp
7819,4-Sep-91,18.68,18.77,18.50,18.77,207900,1.58,axp
7820,3-Sep-91,18.86,19.13,18.59,18.59,287800,1.56,axp
7821,30-Aug-91,19.13,19.22,18.77,19.04,303700,1.60,axp
7822,29-Aug-91,19.58,19.76,19.22,19.22,398000,1.62,axp
7823,28-Aug-91,19.04,19.67,19.04,19.58,442800,1.65,axp
7824,27-Aug-91,19.04,19.13,18.77,18.95,265700,1.59,axp
7825,26-Aug-91,18.59,19.13,18.50,19.04,313200,1.60,axp
7826,23-Aug-91,18.50,18.86,18.50,18.59,461500,1.56,axp
7827,22-Aug-91,18.86,18.86,18.50,18.68,327600,1.57,axp
7828,21-Aug-91,18.68,18.95,18.50,18.86,547000,1.59,axp
7829,20-Aug-91,18.32,18.41,18.14,18.32,431100,1.54,axp
7830,19-Aug-91,17.96,18.23,17.24,17.96,677100,1.51,axp
7831,16-Aug-91,19.31,19.49,18.68,18.77,575700,1.58,axp
7832,15-Aug-91,19.49,19.58,19.31,19.40,346500,1.63,axp
7833,14-Aug-91,19.49,19.58,19.31,19.49,493400,1.64,axp
7834,13-Aug-91,18.95,19.58,18.86,19.31,675900,1.62,axp
7835,12-Aug-91,18.68,18.95,18.50,18.95,234300,1.59,axp
7836,9-Aug-91,18.59,18.77,18.32,18.68,283500,1.57,axp
7837,8-Aug-91,19.04,19.04,18.32,18.41,337200,1.55,axp
7838,7-Aug-91,19.22,19.31,18.86,19.04,336600,1.60,axp
7839,6-Aug-91,18.68,19.22,18.50,19.22,347500,1.62,axp
7840,5-Aug-91,18.68,18.77,18.50,18.68,255500,1.57,axp
7841,2-Aug-91,19.04,19.22,18.50,18.50,595300,1.56,axp
7842,1-Aug-91,18.32,19.40,18.32,18.95,917800,1.59,axp
7843,31-Jul-91,18.50,18.50,18.14,18.23,315100,1.53,axp
7844,30-Jul-91,18.59,18.68,17.96,18.32,356100,1.54,axp
7845,29-Jul-91,17.87,18.68,17.87,18.68,685500,1.57,axp
7846,26-Jul-91,17.87,18.05,17.60,17.78,312000,1.49,axp
7847,25-Jul-91,18.05,18.14,17.69,17.69,476300,1.49,axp
7848,24-Jul-91,17.87,18.14,17.69,17.87,674900,1.50,axp
7849,23-Jul-91,17.06,17.87,16.61,17.78,1017300,1.49,axp
7850,22-Jul-91,17.15,17.15,16.34,16.61,419400,1.40,axp
7851,19-Jul-91,17.24,17.33,16.88,17.15,520600,1.44,axp
7852,18-Jul-91,16.88,17.24,16.88,17.15,410600,1.44,axp
7853,17-Jul-91,16.43,16.88,16.34,16.70,429700,1.40,axp
7854,16-Jul-91,16.43,16.52,16.25,16.43,549300,1.38,axp
7855,15-Jul-91,16.70,16.79,16.25,16.43,263600,1.38,axp
7856,12-Jul-91,16.70,16.79,16.25,16.43,279900,1.38,axp
7857,11-Jul-91,16.43,16.61,16.16,16.43,461700,1.38,axp
7858,10-Jul-91,15.89,16.34,15.89,16.07,473500,1.35,axp
7859,9-Jul-91,15.89,15.89,15.62,15.80,345900,1.33,axp
7860,8-Jul-91,15.71,15.89,15.62,15.71,293300,1.32,axp
7861,5-Jul-91,15.89,15.98,15.71,15.80,302100,1.33,axp
7862,3-Jul-91,16.07,16.16,15.80,15.89,459000,1.34,axp
7863,2-Jul-91,16.34,16.43,16.07,16.25,330900,1.37,axp
7864,1-Jul-91,16.70,16.79,16.34,16.43,584300,1.38,axp
7865,28-Jun-91,16.43,16.43,16.16,16.16,342700,1.36,axp
7866,27-Jun-91,16.45,16.80,16.36,16.36,477700,1.32,axp
7867,26-Jun-91,16.80,16.80,16.36,16.45,298300,1.32,axp
7868,25-Jun-91,16.62,16.80,16.54,16.80,289700,1.35,axp
7869,24-Jun-91,16.80,16.80,16.45,16.54,330600,1.33,axp
7870,21-Jun-91,16.80,16.98,16.71,16.89,615100,1.36,axp
7871,20-Jun-91,16.89,16.98,16.62,16.71,301300,1.35,axp
7872,19-Jun-91,17.07,17.07,16.54,16.89,453900,1.36,axp
7873,18-Jun-91,16.89,17.25,16.80,17.07,387900,1.37,axp
7874,17-Jun-91,17.42,17.51,16.89,17.07,248100,1.37,axp
7875,14-Jun-91,17.51,17.69,17.34,17.51,597000,1.41,axp
7876,13-Jun-91,16.62,17.25,16.36,17.25,661900,1.39,axp
7877,12-Jun-91,16.80,16.89,16.45,16.62,512600,1.34,axp
7878,11-Jun-91,17.07,17.16,16.80,16.89,385900,1.36,axp
7879,10-Jun-91,17.25,17.25,16.89,17.07,448400,1.37,axp
7880,7-Jun-91,17.69,17.78,17.34,17.34,328900,1.40,axp
7881,6-Jun-91,17.78,17.87,17.51,17.69,252500,1.42,axp
7882,5-Jun-91,18.31,18.31,17.51,17.69,397300,1.42,axp
7883,4-Jun-91,18.14,18.31,17.87,18.31,291500,1.47,axp
7884,3-Jun-91,18.40,18.40,18.14,18.14,453800,1.46,axp
7885,31-May-91,17.96,18.49,17.69,18.22,521900,1.47,axp
7886,30-May-91,18.05,18.14,17.78,17.96,554300,1.45,axp
7887,29-May-91,17.60,18.22,17.60,18.14,703600,1.46,axp
7888,28-May-91,16.89,17.78,16.80,17.78,528700,1.43,axp
7889,24-May-91,16.62,16.89,16.54,16.89,268200,1.36,axp
7890,23-May-91,16.62,17.07,16.45,16.54,494600,1.33,axp
7891,22-May-91,16.62,16.62,16.36,16.62,309900,1.34,axp
7892,21-May-91,16.36,16.71,16.27,16.54,636200,1.33,axp
7893,20-May-91,16.62,16.62,16.36,16.36,311700,1.32,axp
7894,17-May-91,16.54,16.71,16.45,16.54,658000,1.33,axp
7895,16-May-91,17.07,17.16,16.71,16.71,399000,1.35,axp
7896,15-May-91,16.80,16.98,16.45,16.89,737700,1.36,axp
7897,14-May-91,16.36,16.71,16.36,16.71,1030300,1.35,axp
7898,13-May-91,17.07,17.16,16.00,16.27,1368900,1.31,axp
7899,10-May-91,17.51,17.60,16.98,16.98,870500,1.37,axp
7900,9-May-91,17.42,17.60,17.34,17.60,1013400,1.42,axp
7901,8-May-91,17.78,17.78,17.16,17.25,1109100,1.39,axp
7902,7-May-91,18.05,18.31,17.87,17.87,591100,1.44,axp
7903,6-May-91,18.05,18.22,17.87,17.96,617700,1.45,axp
7904,3-May-91,18.76,18.85,18.05,18.22,416000,1.47,axp
7905,2-May-91,19.20,19.20,18.76,18.94,398700,1.53,axp
7906,1-May-91,18.40,18.76,18.14,18.67,636800,1.50,axp
7907,30-Apr-91,18.31,18.94,17.78,17.78,555600,1.43,axp
7908,29-Apr-91,18.58,18.85,18.31,18.31,283500,1.47,axp
7909,26-Apr-91,18.76,18.85,18.40,18.58,291100,1.50,axp
7910,25-Apr-91,19.38,19.47,18.76,18.76,440000,1.51,axp
7911,24-Apr-91,19.20,19.47,18.85,19.38,413500,1.56,axp
7912,23-Apr-91,19.65,19.74,18.67,18.85,549400,1.52,axp
7913,22-Apr-91,19.47,19.47,19.11,19.29,606200,1.55,axp
7914,19-Apr-91,20.27,20.27,19.29,19.91,1231800,1.60,axp
7915,18-Apr-91,21.16,21.60,20.80,20.80,659100,1.68,axp
7916,17-Apr-91,21.07,21.34,20.89,21.25,751700,1.71,axp
7917,16-Apr-91,19.38,20.98,19.38,20.89,671700,1.68,axp
7918,15-Apr-91,19.65,19.91,19.02,19.38,584600,1.56,axp
7919,12-Apr-91,19.74,19.74,19.20,19.47,661100,1.57,axp
7920,11-Apr-91,19.65,20.18,19.47,19.65,1733000,1.58,axp
7921,10-Apr-91,19.74,19.91,19.56,19.74,369600,1.59,axp
7922,9-Apr-91,19.91,20.18,19.47,19.47,521400,1.57,axp
7923,8-Apr-91,20.27,20.27,19.65,20.09,625500,1.62,axp
7924,5-Apr-91,20.89,20.89,20.00,20.18,604300,1.63,axp
7925,4-Apr-91,21.25,21.51,20.54,20.54,1448700,1.65,axp
7926,3-Apr-91,21.16,21.25,20.80,21.07,692000,1.70,axp
7927,2-Apr-91,20.27,21.07,20.18,21.07,442000,1.70,axp
7928,1-Apr-91,19.91,20.18,19.74,20.09,404400,1.62,axp
7929,28-Mar-91,21.08,21.08,20.20,20.37,469000,1.59,axp
7930,27-Mar-91,21.17,21.34,20.73,21.17,746500,1.65,axp
7931,26-Mar-91,19.93,21.17,19.84,21.17,1039100,1.65,axp
7932,25-Mar-91,19.58,20.02,19.49,19.93,615500,1.55,axp
7933,22-Mar-91,19.23,19.58,18.87,19.58,409800,1.52,axp
7934,21-Mar-91,19.05,19.67,19.05,19.23,641600,1.50,axp
7935,20-Mar-91,18.78,18.96,18.61,18.78,969300,1.46,axp
7936,19-Mar-91,18.87,19.14,18.87,18.96,486400,1.48,axp
7937,18-Mar-91,19.40,19.67,19.23,19.40,425800,1.51,axp
7938,15-Mar-91,19.31,19.67,19.05,19.58,1037700,1.52,axp
7939,14-Mar-91,19.05,19.40,18.96,19.23,683400,1.50,axp
7940,13-Mar-91,18.08,18.78,18.08,18.78,396500,1.46,axp
7941,12-Mar-91,18.61,18.87,17.99,18.08,361700,1.41,axp
7942,11-Mar-91,18.78,19.05,18.43,18.70,400800,1.45,axp
7943,8-Mar-91,18.87,19.23,18.52,18.70,707200,1.45,axp
7944,7-Mar-91,19.05,19.23,18.52,18.52,677500,1.44,axp
7945,6-Mar-91,19.31,19.58,19.05,19.14,773100,1.49,axp
7946,5-Mar-91,18.08,19.14,18.08,18.87,886800,1.47,axp
7947,4-Mar-91,18.17,18.52,18.08,18.17,684400,1.41,axp
7948,1-Mar-91,16.93,17.99,16.76,17.90,480600,1.39,axp
7949,28-Feb-91,17.46,17.46,16.84,16.93,490200,1.32,axp
7950,27-Feb-91,17.20,17.55,17.02,17.11,303200,1.33,axp
7951,26-Feb-91,17.29,17.46,16.76,17.11,375700,1.33,axp
7952,25-Feb-91,18.34,18.43,17.55,17.64,385200,1.37,axp
7953,22-Feb-91,17.55,17.90,17.37,17.55,346700,1.37,axp
7954,21-Feb-91,17.37,17.64,17.29,17.64,399900,1.37,axp
7955,20-Feb-91,18.17,18.17,17.20,17.20,428100,1.34,axp
7956,19-Feb-91,18.87,18.87,17.99,17.99,426200,1.40,axp
7957,15-Feb-91,18.70,19.14,18.52,18.96,779500,1.48,axp
7958,14-Feb-91,18.61,18.96,18.34,18.52,635900,1.44,axp
7959,13-Feb-91,18.08,18.61,17.99,18.52,516700,1.44,axp
7960,12-Feb-91,17.99,18.43,17.81,18.17,544500,1.41,axp
7961,11-Feb-91,17.29,18.26,17.29,18.26,876200,1.42,axp
7962,8-Feb-91,17.11,17.29,16.84,17.29,318000,1.34,axp
7963,7-Feb-91,17.37,17.46,16.93,17.02,771900,1.32,axp
7964,6-Feb-91,17.37,18.08,16.67,17.29,746400,1.34,axp
7965,5-Feb-91,16.58,17.64,16.58,17.55,1199200,1.37,axp
7966,4-Feb-91,15.96,16.49,15.87,16.32,529800,1.27,axp
7967,1-Feb-91,16.23,16.23,15.61,15.96,484400,1.24,axp
7968,31-Jan-91,15.52,16.23,15.26,16.05,817500,1.25,axp
7969,30-Jan-91,14.55,15.43,14.55,15.43,1450400,1.20,axp
7970,29-Jan-91,14.20,14.55,14.02,14.55,376200,1.13,axp
7971,28-Jan-91,14.38,14.46,14.02,14.29,316700,1.11,axp
7972,25-Jan-91,13.58,14.82,13.41,14.38,1169600,1.12,axp
7973,24-Jan-91,14.11,14.29,14.02,14.11,816000,1.10,axp
7974,23-Jan-91,14.64,14.64,13.76,13.93,552600,1.08,axp
7975,22-Jan-91,14.73,14.73,14.38,14.46,213000,1.13,axp
7976,21-Jan-91,14.55,14.73,14.38,14.64,267000,1.14,axp
7977,18-Jan-91,14.64,14.73,14.38,14.64,756700,1.14,axp
7978,17-Jan-91,15.08,15.17,14.55,14.73,674900,1.15,axp
7979,16-Jan-91,14.02,14.20,13.85,14.02,238300,1.09,axp
7980,15-Jan-91,13.85,13.93,13.67,13.76,131800,1.07,axp
7981,14-Jan-91,13.76,14.02,13.58,13.85,312600,1.08,axp
7982,11-Jan-91,14.38,14.38,13.93,14.20,181400,1.10,axp
7983,10-Jan-91,13.93,14.38,13.76,14.38,247200,1.12,axp
7984,9-Jan-91,13.67,14.64,13.67,13.67,415200,1.06,axp
7985,8-Jan-91,13.85,14.11,13.76,13.76,362300,1.07,axp
7986,7-Jan-91,14.38,14.55,13.93,13.93,313000,1.08,axp
7987,4-Jan-91,14.64,14.73,14.38,14.38,345200,1.12,axp
7988,3-Jan-91,14.55,14.55,14.29,14.38,286300,1.12,axp
7989,2-Jan-91,14.46,14.82,14.29,14.29,256500,1.11,axp
7990,31-Dec-90,14.38,14.64,14.29,14.55,280200,1.13,axp
7991,28-Dec-90,14.11,14.55,13.76,14.38,549000,1.12,axp
7992,27-Dec-90,14.83,14.83,14.30,14.39,221200,1.07,axp
7993,26-Dec-90,14.56,14.91,14.56,14.91,177500,1.10,axp
7994,24-Dec-90,14.74,14.83,14.56,14.74,159400,1.09,axp
7995,21-Dec-90,15.26,15.26,14.65,14.65,667300,1.09,axp
7996,20-Dec-90,15.00,15.26,14.91,15.00,509700,1.11,axp
7997,19-Dec-90,15.26,15.61,15.09,15.52,612400,1.15,axp
7998,18-Dec-90,14.74,15.26,13.95,15.17,742000,1.12,axp
7999,17-Dec-90,14.65,14.91,14.39,14.83,485100,1.10,axp
8000,14-Dec-90,15.00,15.17,14.65,14.65,329400,1.09,axp
8001,13-Dec-90,15.35,15.35,15.00,15.09,321900,1.12,axp
8002,12-Dec-90,14.91,15.44,14.83,15.35,320100,1.14,axp
8003,11-Dec-90,15.09,15.17,14.74,14.83,320200,1.10,axp
8004,10-Dec-90,15.26,15.44,15.09,15.17,370600,1.12,axp
8005,7-Dec-90,15.70,15.70,15.09,15.26,474900,1.13,axp
8006,6-Dec-90,16.31,16.57,15.61,15.78,971400,1.17,axp
8007,5-Dec-90,14.65,15.87,14.65,15.87,806200,1.18,axp
8008,4-Dec-90,14.56,14.65,14.13,14.65,294700,1.09,axp
8009,3-Dec-90,14.30,14.56,14.22,14.56,461900,1.08,axp
8010,30-Nov-90,13.87,14.39,13.87,14.30,606800,1.06,axp
8011,29-Nov-90,13.87,14.04,13.87,14.04,345700,1.04,axp
8012,28-Nov-90,13.95,14.22,13.87,13.95,272400,1.03,axp
8013,27-Nov-90,14.13,14.22,13.78,14.04,439100,1.04,axp
8014,26-Nov-90,13.78,14.13,13.43,14.13,403400,1.05,axp
8015,23-Nov-90,13.87,14.04,13.69,13.78,143800,1.02,axp
8016,21-Nov-90,14.22,14.30,13.60,13.78,474900,1.02,axp
8017,20-Nov-90,14.65,14.74,14.30,14.30,404700,1.06,axp
8018,19-Nov-90,15.35,15.44,15.00,15.09,267500,1.12,axp
8019,16-Nov-90,15.09,15.26,14.83,15.09,385300,1.12,axp
8020,15-Nov-90,15.44,15.44,14.83,15.09,367800,1.12,axp
8021,14-Nov-90,15.70,15.87,15.44,15.52,613400,1.15,axp
8022,13-Nov-90,15.35,15.78,15.17,15.70,723500,1.16,axp
8023,12-Nov-90,13.87,15.17,13.87,15.09,966000,1.12,axp
8024,9-Nov-90,13.60,13.69,13.26,13.69,376500,1.01,axp
8025,8-Nov-90,13.17,13.69,13.08,13.34,329500,0.99,axp
8026,7-Nov-90,13.69,13.69,13.08,13.34,309500,0.99,axp
8027,6-Nov-90,13.87,13.95,13.60,13.69,304500,1.01,axp
8028,5-Nov-90,13.95,14.22,13.69,13.87,445000,1.03,axp
8029,2-Nov-90,13.34,13.87,12.91,13.78,578800,1.02,axp
8030,1-Nov-90,13.26,13.34,12.65,13.08,398800,0.97,axp
8031,31-Oct-90,12.73,13.17,12.65,13.17,232400,0.98,axp
8032,30-Oct-90,12.38,12.99,12.30,12.91,492800,0.96,axp
8033,29-Oct-90,12.99,13.26,12.38,12.47,417500,0.92,axp
8034,26-Oct-90,13.60,13.69,12.91,12.99,469700,0.96,axp
8035,25-Oct-90,13.95,14.13,13.78,13.78,352100,1.02,axp
8036,24-Oct-90,13.95,14.13,13.87,14.13,274300,1.05,axp
8037,23-Oct-90,13.95,14.39,13.78,14.22,481200,1.05,axp
8038,22-Oct-90,13.26,13.95,12.99,13.87,457000,1.03,axp
8039,19-Oct-90,13.17,13.43,12.82,13.17,795700,0.98,axp
8040,18-Oct-90,12.38,12.91,12.38,12.82,774000,0.95,axp
8041,17-Oct-90,12.82,13.17,12.21,12.21,586700,0.90,axp
8042,16-Oct-90,13.17,13.34,12.82,12.99,323000,0.96,axp
8043,15-Oct-90,13.69,13.78,12.99,12.99,368900,0.96,axp
8044,12-Oct-90,13.43,13.87,13.08,13.52,538900,1.00,axp
8045,11-Oct-90,13.52,13.69,12.73,13.08,483200,0.97,axp
8046,10-Oct-90,14.13,14.39,13.43,13.52,302300,1.00,axp
8047,9-Oct-90,14.56,14.65,14.04,14.04,236200,1.04,axp
8048,8-Oct-90,14.65,14.91,14.56,14.91,205500,1.10,axp
8049,5-Oct-90,14.39,14.91,14.13,14.39,291300,1.07,axp
8050,4-Oct-90,14.39,14.74,14.13,14.65,284100,1.09,axp
8051,3-Oct-90,15.17,15.26,14.39,14.56,280200,1.08,axp
8052,2-Oct-90,15.44,16.05,15.17,15.17,451400,1.12,axp
8053,1-Oct-90,15.09,15.70,14.91,15.61,417600,1.16,axp
8054,28-Sep-90,13.54,14.66,13.46,14.58,504100,1.03,axp
8055,27-Sep-90,14.92,15.01,14.06,14.15,360100,1.00,axp
8056,26-Sep-90,14.66,15.01,14.58,14.58,206900,1.03,axp
8057,25-Sep-90,14.41,15.01,14.41,15.01,269900,1.06,axp
8058,24-Sep-90,15.35,15.35,14.23,14.32,364200,1.01,axp
8059,21-Sep-90,15.53,15.79,15.18,15.70,535200,1.11,axp
8060,20-Sep-90,15.79,15.79,15.27,15.44,307200,1.09,axp
8061,19-Sep-90,15.79,15.96,15.70,15.79,317300,1.11,axp
8062,18-Sep-90,15.79,15.96,15.44,15.70,441900,1.11,axp
8063,17-Sep-90,15.87,16.13,15.79,15.96,176600,1.13,axp
8064,14-Sep-90,15.87,16.13,15.61,16.13,305100,1.14,axp
8065,13-Sep-90,16.56,16.56,16.04,16.04,198600,1.13,axp
8066,12-Sep-90,16.65,16.65,16.30,16.56,225600,1.17,axp
8067,11-Sep-90,16.65,16.73,16.30,16.48,195200,1.16,axp
8068,10-Sep-90,16.91,16.99,16.39,16.65,368000,1.17,axp
8069,7-Sep-90,16.04,16.56,16.04,16.56,308300,1.17,axp
8070,6-Sep-90,16.48,16.56,15.96,16.22,247300,1.14,axp
8071,5-Sep-90,16.56,16.65,16.39,16.65,281800,1.17,axp
8072,4-Sep-90,16.30,16.65,16.22,16.56,352600,1.17,axp
8073,31-Aug-90,16.13,16.82,15.87,16.65,323900,1.17,axp
8074,30-Aug-90,16.48,16.48,15.87,16.13,285400,1.14,axp
8075,29-Aug-90,16.22,16.56,16.13,16.48,512700,1.16,axp
8076,28-Aug-90,16.65,16.73,16.22,16.30,218700,1.15,axp
8077,27-Aug-90,16.91,16.99,16.65,16.82,295600,1.19,axp
8078,24-Aug-90,15.96,16.22,15.61,16.22,513700,1.14,axp
8079,23-Aug-90,15.18,15.96,15.18,15.79,620900,1.11,axp
8080,22-Aug-90,16.65,16.73,16.22,16.22,400400,1.14,axp
8081,21-Aug-90,16.99,16.99,16.39,16.65,458900,1.17,axp
8082,20-Aug-90,17.42,17.42,16.99,17.17,275400,1.21,axp
8083,17-Aug-90,17.34,17.60,17.08,17.51,875900,1.24,axp
8084,16-Aug-90,18.29,18.29,17.51,17.51,448800,1.24,axp
8085,15-Aug-90,18.72,18.98,18.37,18.37,360500,1.30,axp
8086,14-Aug-90,18.80,18.89,18.55,18.63,223500,1.31,axp
8087,13-Aug-90,18.72,18.89,18.46,18.89,292200,1.33,axp
8088,10-Aug-90,18.37,18.98,18.29,18.98,324100,1.34,axp
8089,9-Aug-90,18.37,18.72,18.03,18.37,232900,1.30,axp
8090,8-Aug-90,18.11,18.46,18.03,18.46,316700,1.30,axp
8091,7-Aug-90,18.29,18.37,17.68,17.94,452200,1.27,axp
8092,6-Aug-90,17.94,18.29,17.08,18.11,912200,1.28,axp
8093,3-Aug-90,19.06,19.15,18.29,19.15,811900,1.35,axp
8094,2-Aug-90,18.98,19.84,18.72,19.32,865300,1.36,axp
8095,1-Aug-90,20.10,20.18,19.49,19.75,459800,1.39,axp
8096,31-Jul-90,20.10,20.36,20.01,20.10,219000,1.42,axp
8097,30-Jul-90,20.36,20.36,20.10,20.10,243300,1.42,axp
8098,27-Jul-90,20.70,20.79,20.18,20.36,210500,1.44,axp
8099,26-Jul-90,20.79,20.79,20.44,20.70,207500,1.46,axp
8100,25-Jul-90,20.79,20.87,20.44,20.79,163300,1.47,axp
8101,24-Jul-90,20.79,20.87,20.36,20.70,331700,1.46,axp
8102,23-Jul-90,20.96,20.96,19.58,20.79,586500,1.47,axp
8103,20-Jul-90,21.56,21.56,21.05,21.05,555900,1.49,axp
8104,19-Jul-90,21.65,21.91,21.31,21.56,400100,1.52,axp
8105,18-Jul-90,21.65,21.65,21.31,21.39,224800,1.51,axp
8106,17-Jul-90,21.39,21.82,21.39,21.65,432500,1.53,axp
8107,16-Jul-90,21.31,21.56,21.05,21.31,392100,1.50,axp
8108,13-Jul-90,21.39,21.48,21.05,21.13,499000,1.49,axp
8109,12-Jul-90,21.56,21.56,21.05,21.31,581500,1.50,axp
8110,11-Jul-90,21.31,21.56,21.22,21.48,240900,1.52,axp
8111,10-Jul-90,21.74,21.74,21.22,21.39,242800,1.51,axp
8112,9-Jul-90,21.91,21.91,21.56,21.82,160300,1.54,axp
8113,6-Jul-90,21.65,22.08,21.56,22.00,332300,1.55,axp
8114,5-Jul-90,21.82,21.82,21.31,21.65,362700,1.53,axp
8115,3-Jul-90,21.65,21.82,21.05,21.74,371100,1.53,axp
8116,2-Jul-90,21.31,21.56,21.22,21.56,288900,1.52,axp
8117,29-Jun-90,21.05,21.48,21.05,21.22,663800,1.50,axp
8118,28-Jun-90,20.80,21.06,20.80,21.06,329800,1.44,axp
8119,27-Jun-90,20.72,20.98,20.72,20.89,346000,1.43,axp
8120,26-Jun-90,20.98,20.98,20.80,20.80,406800,1.42,axp
8121,25-Jun-90,20.98,21.06,20.80,20.89,481800,1.43,axp
8122,22-Jun-90,20.80,21.15,20.80,20.89,1632700,1.43,axp
8123,21-Jun-90,20.72,20.80,20.46,20.72,520200,1.41,axp
8124,20-Jun-90,21.06,21.15,20.55,20.63,275000,1.41,axp
8125,19-Jun-90,20.89,21.15,20.55,21.06,331500,1.44,axp
8126,18-Jun-90,21.32,21.32,20.89,20.98,403200,1.43,axp
8127,15-Jun-90,21.15,21.49,21.15,21.32,652500,1.46,axp
8128,14-Jun-90,21.49,21.57,21.15,21.23,343800,1.45,axp
8129,13-Jun-90,20.98,21.75,20.89,21.49,626700,1.47,axp
8130,12-Jun-90,20.89,20.98,20.38,20.80,523200,1.42,axp
8131,11-Jun-90,20.80,20.98,20.63,20.98,258700,1.43,axp
8132,8-Jun-90,21.57,21.66,20.98,21.06,281900,1.44,axp
8133,7-Jun-90,21.75,21.92,21.40,21.57,553500,1.47,axp
8134,6-Jun-90,21.40,21.49,21.06,21.40,365300,1.46,axp
8135,5-Jun-90,21.49,21.83,21.40,21.49,524400,1.47,axp
8136,4-Jun-90,20.46,21.66,20.46,21.66,692600,1.48,axp
8137,1-Jun-90,20.29,20.38,20.12,20.38,340600,1.39,axp
8138,31-May-90,19.86,20.12,19.86,20.03,274900,1.37,axp
8139,30-May-90,20.38,20.38,19.95,20.12,355700,1.37,axp
8140,29-May-90,19.86,20.29,19.86,20.29,257100,1.39,axp
8141,25-May-90,20.46,20.46,19.95,20.12,184500,1.37,axp
8142,24-May-90,20.46,20.72,20.38,20.55,348300,1.40,axp
8143,23-May-90,20.38,20.46,20.03,20.38,288600,1.39,axp
8144,22-May-90,20.89,20.89,20.21,20.29,538400,1.39,axp
8145,21-May-90,20.29,20.63,20.12,20.55,326700,1.40,axp
8146,18-May-90,20.12,20.29,20.03,20.29,401800,1.39,axp
8147,17-May-90,20.12,20.38,20.12,20.21,347800,1.38,axp
8148,16-May-90,20.72,20.80,19.95,20.03,507300,1.37,axp
8149,15-May-90,20.21,21.06,20.12,20.98,740300,1.43,axp
8150,14-May-90,19.95,20.55,19.86,20.03,706300,1.37,axp
8151,11-May-90,19.26,19.86,19.09,19.69,595000,1.34,axp
8152,10-May-90,18.84,19.09,18.75,19.01,325700,1.30,axp
8153,9-May-90,18.66,18.92,18.66,18.84,319800,1.29,axp
8154,8-May-90,18.41,18.75,18.41,18.75,261100,1.28,axp
8155,7-May-90,18.41,18.58,18.41,18.41,238600,1.26,axp
8156,4-May-90,18.32,18.49,18.15,18.41,381100,1.26,axp
8157,3-May-90,18.58,18.58,17.98,18.15,314400,1.24,axp
8158,2-May-90,18.32,18.41,18.24,18.41,231900,1.26,axp
8159,1-May-90,18.58,18.66,18.24,18.24,262600,1.24,axp
8160,30-Apr-90,18.15,18.66,18.06,18.58,274300,1.27,axp
8161,27-Apr-90,18.41,18.49,18.06,18.06,166100,1.23,axp
8162,26-Apr-90,18.49,18.66,18.06,18.24,325500,1.24,axp
8163,25-Apr-90,18.66,18.84,18.41,18.41,214100,1.26,axp
8164,24-Apr-90,18.84,19.01,18.49,18.49,249500,1.26,axp
8165,23-Apr-90,19.18,19.26,18.58,18.66,339200,1.27,axp
8166,20-Apr-90,19.09,19.35,19.01,19.26,449100,1.31,axp
8167,19-Apr-90,19.61,19.69,18.75,18.92,494900,1.29,axp
8168,18-Apr-90,20.03,20.03,19.52,19.78,400800,1.35,axp
8169,17-Apr-90,19.61,20.21,19.43,20.03,431000,1.37,axp
8170,16-Apr-90,19.26,19.86,19.18,19.61,476400,1.34,axp
8171,12-Apr-90,19.09,19.43,19.01,19.35,331400,1.32,axp
8172,11-Apr-90,18.75,19.26,18.75,19.09,645900,1.30,axp
8173,10-Apr-90,18.32,18.84,18.32,18.75,346300,1.28,axp
8174,9-Apr-90,18.32,18.41,18.15,18.32,244600,1.25,axp
8175,6-Apr-90,18.32,18.32,18.06,18.24,172600,1.24,axp
8176,5-Apr-90,18.24,18.41,18.15,18.24,246100,1.24,axp
8177,4-Apr-90,17.98,18.41,17.89,18.15,460900,1.24,axp
8178,3-Apr-90,17.72,17.98,17.64,17.89,319300,1.22,axp
8179,2-Apr-90,17.64,17.81,17.47,17.81,365200,1.22,axp
8180,30-Mar-90,17.82,17.82,17.31,17.48,474100,1.15,axp
8181,29-Mar-90,17.99,18.07,17.65,17.73,459500,1.16,axp
8182,28-Mar-90,18.07,18.16,17.73,17.90,580500,1.17,axp
8183,27-Mar-90,17.90,18.07,17.48,18.07,840700,1.18,axp
8184,26-Mar-90,18.41,18.50,18.16,18.24,284200,1.20,axp
8185,23-Mar-90,18.33,18.50,18.16,18.24,425700,1.20,axp
8186,22-Mar-90,18.75,18.92,17.99,18.07,769200,1.18,axp
8187,21-Mar-90,18.84,18.92,18.75,18.84,332100,1.24,axp
8188,20-Mar-90,19.01,19.09,18.75,18.75,507800,1.23,axp
8189,19-Mar-90,19.01,19.09,18.84,19.01,284600,1.25,axp
8190,16-Mar-90,19.18,19.26,19.01,19.26,682200,1.26,axp
8191,15-Mar-90,19.09,19.26,18.92,19.01,294200,1.25,axp
8192,14-Mar-90,19.01,19.18,18.92,19.18,360000,1.26,axp
8193,13-Mar-90,18.92,19.01,18.84,18.92,277400,1.24,axp
8194,12-Mar-90,18.92,19.18,18.84,19.01,485600,1.25,axp
8195,9-Mar-90,18.84,19.18,18.84,19.01,545400,1.25,axp
8196,8-Mar-90,19.09,19.18,18.84,18.92,749400,1.24,axp
8197,7-Mar-90,18.75,19.01,18.67,18.92,899100,1.24,axp
8198,6-Mar-90,18.58,18.84,18.41,18.50,1109200,1.21,axp
8199,5-Mar-90,19.01,19.09,18.50,18.67,1144600,1.22,axp
8200,2-Mar-90,19.77,19.94,19.69,19.94,441800,1.31,axp
8201,1-Mar-90,19.69,19.85,19.52,19.69,794400,1.29,axp
8202,28-Feb-90,19.26,20.19,19.09,19.77,662800,1.30,axp
8203,27-Feb-90,19.18,19.26,18.67,19.09,1138900,1.25,axp
8204,26-Feb-90,19.18,19.52,19.09,19.52,264400,1.28,axp
8205,23-Feb-90,18.75,19.18,18.50,19.01,440000,1.25,axp
8206,22-Feb-90,19.26,19.35,18.75,18.75,423100,1.23,axp
8207,21-Feb-90,18.84,19.18,18.67,19.01,434900,1.25,axp
8208,20-Feb-90,19.52,19.69,19.09,19.18,415300,1.26,axp
8209,16-Feb-90,19.52,19.85,19.52,19.69,418300,1.29,axp
8210,15-Feb-90,19.60,19.69,19.18,19.35,451400,1.27,axp
8211,14-Feb-90,19.69,19.77,19.26,19.69,379200,1.29,axp
8212,13-Feb-90,19.69,19.94,19.43,19.85,364100,1.30,axp
8213,12-Feb-90,19.85,19.94,19.60,19.77,203600,1.30,axp
8214,9-Feb-90,20.11,20.11,19.52,19.85,323200,1.30,axp
8215,8-Feb-90,20.28,20.36,19.85,20.02,345300,1.31,axp
8216,7-Feb-90,19.69,20.45,19.43,20.36,336600,1.34,axp
8217,6-Feb-90,20.36,20.45,19.77,19.85,343900,1.30,axp
8218,5-Feb-90,20.45,20.62,20.36,20.45,212600,1.34,axp
8219,2-Feb-90,20.36,20.70,20.36,20.45,156600,1.34,axp
8220,1-Feb-90,20.28,20.62,20.19,20.36,521900,1.34,axp
8221,31-Jan-90,20.02,20.19,19.94,20.19,227500,1.32,axp
8222,30-Jan-90,20.28,20.36,19.77,20.11,291900,1.32,axp
8223,29-Jan-90,20.28,20.70,20.02,20.36,172500,1.34,axp
8224,26-Jan-90,20.36,20.53,19.94,20.28,359700,1.33,axp
8225,25-Jan-90,20.79,21.04,20.11,20.28,484500,1.33,axp
8226,24-Jan-90,20.36,20.96,20.19,20.79,436700,1.36,axp
8227,23-Jan-90,21.04,21.13,20.79,20.96,338300,1.37,axp
8228,22-Jan-90,21.64,21.72,20.70,20.70,327400,1.36,axp
8229,19-Jan-90,21.72,21.89,21.47,21.47,317300,1.41,axp
8230,18-Jan-90,21.30,21.64,21.21,21.55,408500,1.41,axp
8231,17-Jan-90,21.98,22.15,21.47,21.55,436000,1.41,axp
8232,16-Jan-90,21.98,22.32,21.89,21.98,421800,1.44,axp
8233,15-Jan-90,22.57,22.57,21.81,22.32,312100,1.46,axp
8234,12-Jan-90,22.32,22.82,22.32,22.40,489100,1.47,axp
8235,11-Jan-90,22.82,22.99,22.57,22.91,274300,1.50,axp
8236,10-Jan-90,22.74,22.82,22.40,22.57,335100,1.48,axp
8237,9-Jan-90,23.25,23.25,22.57,22.74,270800,1.49,axp
8238,8-Jan-90,23.25,23.33,23.08,23.25,242700,1.52,axp
8239,5-Jan-90,23.50,23.84,23.42,23.42,228600,1.54,axp
8240,4-Jan-90,23.76,23.84,23.42,23.67,421900,1.55,axp
8241,3-Jan-90,23.93,23.93,23.42,23.93,384400,1.57,axp
8242,2-Jan-90,23.50,23.76,23.33,23.67,369200,1.55,axp
8243,29-Dec-89,23.33,23.67,23.16,23.67,306400,1.55,axp
8244,28-Dec-89,22.33,22.92,22.33,22.92,183200,1.46,axp
8245,27-Dec-89,22.00,22.59,21.83,22.33,135500,1.42,axp
8246,26-Dec-89,21.57,22.25,21.32,22.00,218200,1.40,axp
8247,22-Dec-89,21.24,21.66,21.15,21.49,247800,1.37,axp
8248,21-Dec-89,21.07,21.57,21.07,21.32,448600,1.36,axp
8249,20-Dec-89,20.73,21.49,20.65,21.07,359000,1.34,axp
8250,19-Dec-89,21.41,21.74,20.90,20.90,337900,1.33,axp
8251,18-Dec-89,22.50,22.59,21.24,21.49,464100,1.37,axp
8252,15-Dec-89,22.92,22.92,21.74,22.42,686600,1.43,axp
8253,14-Dec-89,22.59,23.09,22.59,22.75,222300,1.45,axp
8254,13-Dec-89,22.59,22.84,22.50,22.75,294500,1.45,axp
8255,12-Dec-89,22.75,22.84,21.91,22.59,431900,1.44,axp
8256,11-Dec-89,22.75,22.92,22.67,22.92,255100,1.46,axp
8257,8-Dec-89,23.34,23.43,22.75,22.92,207700,1.46,axp
8258,7-Dec-89,23.43,23.60,22.92,23.26,408300,1.48,axp
8259,6-Dec-89,23.60,23.77,23.26,23.60,292200,1.50,axp
8260,5-Dec-89,23.85,23.93,23.34,23.43,202100,1.49,axp
8261,4-Dec-89,24.10,24.19,23.68,23.85,312100,1.52,axp
8262,1-Dec-89,24.10,24.44,24.02,24.19,337300,1.54,axp
8263,30-Nov-89,23.85,23.93,23.68,23.93,237400,1.52,axp
8264,29-Nov-89,23.77,24.02,23.68,23.77,348800,1.51,axp
8265,28-Nov-89,23.51,23.85,23.51,23.85,410500,1.52,axp
8266,27-Nov-89,23.51,23.60,23.34,23.43,381400,1.49,axp
8267,24-Nov-89,23.60,23.85,23.43,23.51,253300,1.50,axp
8268,22-Nov-89,23.68,23.77,23.51,23.68,182500,1.51,axp
8269,21-Nov-89,23.34,23.51,23.18,23.51,196000,1.50,axp
8270,20-Nov-89,23.43,23.43,23.09,23.34,243000,1.48,axp
8271,17-Nov-89,23.34,23.60,23.26,23.34,624000,1.48,axp
8272,16-Nov-89,22.75,23.34,22.67,23.34,398200,1.48,axp
8273,15-Nov-89,22.84,22.92,22.25,22.59,779800,1.44,axp
8274,14-Nov-89,23.01,23.09,22.50,22.67,640800,1.44,axp
8275,13-Nov-89,23.51,23.51,22.92,23.18,532800,1.47,axp
8276,10-Nov-89,23.68,23.85,23.34,23.34,163500,1.48,axp
8277,9-Nov-89,23.68,23.85,23.60,23.60,186600,1.50,axp
8278,8-Nov-89,23.26,23.77,23.26,23.68,251200,1.51,axp
8279,7-Nov-89,23.43,23.51,23.01,23.09,285200,1.47,axp
8280,6-Nov-89,23.51,23.60,23.43,23.43,244000,1.49,axp
8281,3-Nov-89,23.60,23.77,23.43,23.60,398500,1.50,axp
8282,2-Nov-89,24.10,24.19,23.68,23.77,448400,1.51,axp
8283,1-Nov-89,24.44,24.78,24.02,24.19,387500,1.54,axp
8284,31-Oct-89,24.78,24.95,24.27,24.52,379100,1.56,axp
8285,30-Oct-89,24.86,24.95,24.52,24.78,222700,1.58,axp
8286,27-Oct-89,24.78,25.03,24.44,25.03,273900,1.59,axp
8287,26-Oct-89,24.78,25.11,24.69,24.95,225900,1.59,axp
8288,25-Oct-89,24.86,24.95,24.78,24.78,283400,1.58,axp
8289,24-Oct-89,24.95,25.20,24.44,25.20,449800,1.60,axp
8290,23-Oct-89,25.45,25.62,24.95,25.03,255600,1.59,axp
8291,20-Oct-89,25.28,25.79,25.11,25.62,343700,1.63,axp
8292,19-Oct-89,25.20,25.62,25.11,25.28,379600,1.61,axp
8293,18-Oct-89,24.44,25.03,24.44,24.86,228500,1.58,axp
8294,17-Oct-89,24.61,25.03,24.36,24.78,551900,1.58,axp
8295,16-Oct-89,23.26,25.20,23.09,25.20,1019000,1.60,axp
8296,13-Oct-89,25.96,26.13,23.43,23.60,355500,1.50,axp
8297,12-Oct-89,26.21,26.21,25.96,26.04,189900,1.66,axp
8298,11-Oct-89,26.21,26.38,26.13,26.21,267700,1.67,axp
8299,10-Oct-89,26.46,26.55,26.04,26.38,213600,1.68,axp
8300,9-Oct-89,25.70,26.46,25.70,26.46,203800,1.68,axp
8301,6-Oct-89,25.96,26.13,25.79,25.87,239000,1.65,axp
8302,5-Oct-89,25.87,25.96,25.54,25.62,329500,1.63,axp
8303,4-Oct-89,25.79,26.04,25.45,25.96,330400,1.65,axp
8304,3-Oct-89,24.61,25.87,24.52,25.79,670300,1.64,axp
8305,2-Oct-89,24.27,24.44,24.19,24.27,204500,1.54,axp
8306,29-Sep-89,24.13,24.80,24.05,24.21,306400,1.50,axp
8307,28-Sep-89,24.13,24.13,23.80,24.13,300300,1.49,axp
8308,27-Sep-89,24.05,24.21,23.80,24.13,260800,1.49,axp
8309,26-Sep-89,24.21,24.47,24.13,24.21,176800,1.50,axp
8310,25-Sep-89,24.47,24.55,24.13,24.21,153300,1.50,axp
8311,22-Sep-89,24.80,24.80,24.55,24.63,122900,1.53,axp
8312,21-Sep-89,24.72,24.80,24.47,24.63,210200,1.53,axp
8313,20-Sep-89,24.55,24.72,24.47,24.63,156500,1.53,axp
8314,19-Sep-89,24.80,24.88,24.38,24.47,202300,1.52,axp
8315,18-Sep-89,24.72,24.80,24.55,24.72,136000,1.53,axp
8316,15-Sep-89,24.21,24.80,24.13,24.72,511200,1.53,axp
8317,14-Sep-89,23.96,24.30,23.88,24.05,253600,1.49,axp
8318,13-Sep-89,24.55,24.63,24.05,24.05,252900,1.49,axp
8319,12-Sep-89,24.47,24.72,24.47,24.47,133600,1.52,axp
8320,11-Sep-89,24.63,24.63,24.30,24.47,242600,1.52,axp
8321,8-Sep-89,24.63,24.80,23.88,24.55,286900,1.52,axp
8322,7-Sep-89,25.05,25.05,24.55,24.63,270600,1.53,axp
8323,6-Sep-89,25.05,25.05,24.80,24.97,241200,1.55,axp
8324,5-Sep-89,24.88,25.30,24.80,25.14,229800,1.56,axp
8325,1-Sep-89,24.97,25.22,24.80,24.97,258000,1.55,axp
8326,31-Aug-89,24.80,25.05,24.72,24.88,246500,1.54,axp
8327,30-Aug-89,24.97,25.14,24.72,24.97,213100,1.55,axp
8328,29-Aug-89,25.30,25.30,24.63,24.80,175600,1.54,axp
8329,28-Aug-89,25.05,25.39,24.97,25.39,143000,1.57,axp
8330,25-Aug-89,25.05,25.22,25.05,25.05,161400,1.55,axp
8331,24-Aug-89,24.80,25.14,24.72,25.05,339500,1.55,axp
8332,23-Aug-89,24.63,24.80,24.55,24.72,172400,1.53,axp
8333,22-Aug-89,24.63,24.80,24.47,24.55,223300,1.52,axp
8334,21-Aug-89,24.88,24.97,24.63,24.72,231000,1.53,axp
8335,18-Aug-89,24.63,24.88,24.47,24.88,298300,1.54,axp
8336,17-Aug-89,24.72,24.88,24.47,24.63,223800,1.53,axp
8337,16-Aug-89,25.05,25.05,24.63,24.63,181600,1.53,axp
8338,15-Aug-89,24.80,24.97,24.63,24.80,261900,1.54,axp
8339,14-Aug-89,24.63,24.97,24.38,24.63,280900,1.53,axp
8340,11-Aug-89,25.30,25.39,24.63,24.80,271800,1.54,axp
8341,10-Aug-89,24.55,24.80,24.47,24.80,269900,1.54,axp
8342,9-Aug-89,25.05,25.39,24.72,24.80,464000,1.54,axp
8343,8-Aug-89,25.30,25.47,24.97,25.14,269600,1.56,axp
8344,7-Aug-89,25.47,25.64,25.14,25.64,226400,1.59,axp
8345,4-Aug-89,25.47,25.89,25.30,25.47,386200,1.58,axp
8346,3-Aug-89,25.22,25.72,25.22,25.64,422100,1.59,axp
8347,2-Aug-89,24.72,25.39,24.63,25.30,268900,1.57,axp
8348,1-Aug-89,25.30,25.39,24.72,24.80,438700,1.54,axp
8349,31-Jul-89,25.05,25.14,24.72,24.97,273000,1.55,axp
8350,28-Jul-89,24.38,25.05,24.30,25.05,410800,1.55,axp
8351,27-Jul-89,24.05,24.30,23.80,24.30,297000,1.50,axp
8352,26-Jul-89,23.46,23.80,23.38,23.80,234400,1.47,axp
8353,25-Jul-89,23.71,24.05,23.46,23.63,315600,1.46,axp
8354,24-Jul-89,23.46,23.71,23.29,23.71,185800,1.47,axp
8355,21-Jul-89,23.38,23.71,23.29,23.63,436900,1.46,axp
8356,20-Jul-89,23.46,23.80,23.38,23.46,380400,1.45,axp
8357,19-Jul-89,23.21,23.46,23.12,23.38,238900,1.45,axp
8358,18-Jul-89,23.21,23.21,23.04,23.04,135000,1.43,axp
8359,17-Jul-89,23.21,23.46,23.12,23.29,143900,1.44,axp
8360,14-Jul-89,23.46,23.46,22.96,23.38,319500,1.45,axp
8361,13-Jul-89,23.29,23.46,23.04,23.38,204600,1.45,axp
8362,12-Jul-89,23.38,23.38,23.12,23.21,158300,1.44,axp
8363,11-Jul-89,23.21,23.46,23.12,23.29,299500,1.44,axp
8364,10-Jul-89,22.87,23.12,22.79,23.04,159300,1.43,axp
8365,7-Jul-89,22.62,22.87,22.45,22.79,247200,1.41,axp
8366,6-Jul-89,22.45,22.45,22.29,22.37,175500,1.39,axp
8367,5-Jul-89,22.20,22.37,22.04,22.37,301800,1.39,axp
8368,3-Jul-89,22.45,22.54,22.29,22.45,124300,1.39,axp
8369,30-Jun-89,22.79,22.79,21.95,22.29,328200,1.38,axp
8370,29-Jun-89,22.98,22.98,22.65,22.65,266900,1.36,axp
8371,28-Jun-89,23.15,23.48,23.07,23.48,223200,1.41,axp
8372,27-Jun-89,23.07,23.40,23.07,23.32,211900,1.40,axp
8373,26-Jun-89,23.23,23.23,22.98,23.23,174500,1.40,axp
8374,23-Jun-89,22.98,23.40,22.90,23.23,354300,1.40,axp
8375,22-Jun-89,22.65,22.90,22.57,22.82,172600,1.37,axp
8376,21-Jun-89,22.98,22.98,22.65,22.73,211900,1.37,axp
8377,20-Jun-89,22.98,23.15,22.90,22.90,200000,1.38,axp
8378,19-Jun-89,22.98,23.15,22.90,22.98,189700,1.38,axp
8379,16-Jun-89,22.48,23.23,22.48,23.07,557600,1.39,axp
8380,15-Jun-89,22.65,22.73,22.40,22.57,238700,1.36,axp
8381,14-Jun-89,22.57,22.90,22.32,22.90,324600,1.38,axp
8382,13-Jun-89,22.65,22.82,22.48,22.48,251100,1.35,axp
8383,12-Jun-89,22.73,22.73,22.57,22.73,226000,1.37,axp
8384,9-Jun-89,23.07,23.15,22.65,22.82,334100,1.37,axp
8385,8-Jun-89,23.23,23.56,22.98,22.98,359600,1.38,axp
8386,7-Jun-89,23.07,23.32,23.07,23.23,436400,1.40,axp
8387,6-Jun-89,22.57,23.15,22.48,23.07,476300,1.39,axp
8388,5-Jun-89,22.73,22.82,22.40,22.40,309800,1.35,axp
8389,2-Jun-89,21.98,22.73,21.98,22.73,358100,1.37,axp
8390,1-Jun-89,21.57,21.98,21.57,21.73,307700,1.31,axp
8391,31-May-89,22.23,22.32,21.57,21.57,342600,1.30,axp
8392,30-May-89,22.57,22.57,22.07,22.23,202900,1.34,axp
8393,26-May-89,22.65,22.73,22.40,22.65,170000,1.36,axp
8394,25-May-89,22.65,22.73,22.48,22.65,237100,1.36,axp
8395,24-May-89,22.65,22.73,22.48,22.65,279800,1.36,axp
8396,23-May-89,22.65,22.82,22.40,22.73,317200,1.37,axp
8397,22-May-89,22.57,22.73,22.40,22.73,459200,1.37,axp
8398,19-May-89,22.23,22.48,22.15,22.32,765500,1.34,axp
8399,18-May-89,22.32,22.57,22.07,22.15,500400,1.33,axp
8400,17-May-89,22.32,22.65,22.23,22.57,304900,1.36,axp
8401,16-May-89,22.23,22.32,22.07,22.23,244700,1.34,axp
8402,15-May-89,22.82,22.82,22.15,22.40,439200,1.35,axp
8403,12-May-89,21.98,22.65,21.90,22.65,577100,1.36,axp
8404,11-May-89,21.32,21.32,21.07,21.15,198400,1.27,axp
8405,10-May-89,20.98,21.32,20.90,21.23,211800,1.28,axp
8406,9-May-89,21.15,21.32,20.82,20.98,185300,1.26,axp
8407,8-May-89,20.82,21.23,20.73,21.15,199800,1.27,axp
8408,5-May-89,21.40,21.57,20.65,21.15,273500,1.27,axp
8409,4-May-89,21.48,21.57,21.07,21.23,286600,1.28,axp
8410,3-May-89,21.40,21.57,21.32,21.48,207100,1.29,axp
8411,2-May-89,21.57,21.82,21.40,21.48,276600,1.29,axp
8412,1-May-89,21.48,21.65,21.40,21.65,214200,1.30,axp
8413,28-Apr-89,21.73,21.82,21.48,21.65,324200,1.30,axp
8414,27-Apr-89,21.40,21.73,21.40,21.65,405300,1.30,axp
8415,26-Apr-89,21.65,21.65,21.32,21.40,209100,1.29,axp
8416,25-Apr-89,21.73,21.90,21.32,21.32,175100,1.28,axp
8417,24-Apr-89,21.98,22.07,21.57,21.82,235700,1.31,axp
8418,21-Apr-89,21.90,22.23,21.57,22.23,408700,1.34,axp
8419,20-Apr-89,22.23,22.32,21.73,21.90,274800,1.32,axp
8420,19-Apr-89,22.32,22.65,22.23,22.48,287300,1.35,axp
8421,18-Apr-89,22.15,22.48,22.07,22.40,419400,1.35,axp
8422,17-Apr-89,21.82,21.98,21.65,21.98,335500,1.32,axp
8423,14-Apr-89,21.73,21.98,21.57,21.90,227300,1.32,axp
8424,13-Apr-89,21.65,21.65,21.40,21.48,176800,1.29,axp
8425,12-Apr-89,21.48,21.82,21.48,21.82,268100,1.31,axp
8426,11-Apr-89,21.48,21.57,21.23,21.40,206100,1.29,axp
8427,10-Apr-89,21.48,21.65,21.40,21.40,207500,1.29,axp
8428,7-Apr-89,21.73,21.90,21.57,21.73,273800,1.31,axp
8429,6-Apr-89,21.82,21.82,21.40,21.65,360200,1.30,axp
8430,5-Apr-89,21.48,21.90,21.40,21.90,600000,1.32,axp
8431,4-Apr-89,20.98,21.48,20.82,21.32,362500,1.28,axp
8432,3-Apr-89,21.07,21.15,20.90,21.07,427100,1.27,axp
8433,31-Mar-89,20.93,21.01,20.76,20.93,436100,1.22,axp
8434,30-Mar-89,20.68,20.93,20.60,20.76,506100,1.21,axp
8435,29-Mar-89,20.43,20.68,20.35,20.60,270800,1.20,axp
8436,28-Mar-89,20.51,20.68,20.18,20.43,223800,1.19,axp
8437,27-Mar-89,19.85,20.60,19.85,20.51,214700,1.20,axp
8438,23-Mar-89,19.93,20.02,19.77,19.85,189400,1.16,axp
8439,22-Mar-89,19.85,20.02,19.69,19.85,249200,1.16,axp
8440,21-Mar-89,19.85,20.02,19.69,19.77,270300,1.15,axp
8441,20-Mar-89,19.77,19.85,19.52,19.69,273100,1.15,axp
8442,17-Mar-89,19.85,19.93,19.69,19.93,787000,1.16,axp
8443,16-Mar-89,20.10,20.43,20.02,20.35,550200,1.19,axp
8444,15-Mar-89,20.18,20.35,20.02,20.18,359200,1.18,axp
8445,14-Mar-89,20.02,20.10,19.93,20.10,208800,1.17,axp
8446,13-Mar-89,19.69,20.10,19.69,19.93,433800,1.16,axp
8447,10-Mar-89,20.18,20.18,19.69,19.85,800200,1.16,axp
8448,9-Mar-89,20.18,20.35,20.02,20.27,566900,1.18,axp
8449,8-Mar-89,20.18,20.68,20.02,20.18,540100,1.18,axp
8450,7-Mar-89,20.02,20.35,19.85,20.10,557400,1.17,axp
8451,6-Mar-89,20.02,20.27,19.85,20.10,400300,1.17,axp
8452,3-Mar-89,19.77,20.10,19.77,19.93,315500,1.16,axp
8453,2-Mar-89,19.52,19.85,19.36,19.85,333200,1.16,axp
8454,1-Mar-89,19.69,19.77,19.36,19.52,334800,1.14,axp
8455,28-Feb-89,19.60,19.60,19.36,19.52,358300,1.14,axp
8456,27-Feb-89,19.27,19.44,19.11,19.44,533600,1.14,axp
8457,24-Feb-89,19.93,20.02,19.36,19.36,283900,1.13,axp
8458,23-Feb-89,19.85,20.10,19.69,19.93,230700,1.16,axp
8459,22-Feb-89,20.27,20.27,19.69,19.93,282400,1.16,axp
8460,21-Feb-89,20.93,20.93,20.35,20.35,207100,1.19,axp
8461,17-Feb-89,20.51,20.84,20.35,20.76,344400,1.21,axp
8462,16-Feb-89,20.60,20.76,20.35,20.68,284100,1.21,axp
8463,15-Feb-89,19.85,20.43,19.85,20.43,320800,1.19,axp
8464,14-Feb-89,20.18,20.43,19.85,19.93,303300,1.16,axp
8465,13-Feb-89,19.60,20.10,19.52,20.10,272000,1.17,axp
8466,10-Feb-89,20.35,20.51,19.77,19.85,288700,1.16,axp
8467,9-Feb-89,20.43,20.76,20.35,20.68,300900,1.21,axp
8468,8-Feb-89,21.09,21.09,20.51,20.76,293300,1.21,axp
8469,7-Feb-89,20.10,21.01,20.10,20.76,412600,1.21,axp
8470,6-Feb-89,20.18,20.35,20.02,20.18,221400,1.18,axp
8471,3-Feb-89,20.18,20.43,20.18,20.18,229000,1.18,axp
8472,2-Feb-89,20.68,20.68,20.02,20.35,360600,1.19,axp
8473,1-Feb-89,20.35,20.76,20.27,20.60,471300,1.20,axp
8474,31-Jan-89,19.93,20.35,19.77,20.35,451900,1.19,axp
8475,30-Jan-89,19.85,20.02,19.69,20.02,441200,1.17,axp
8476,27-Jan-89,19.44,20.02,19.27,19.77,901400,1.15,axp
8477,26-Jan-89,19.36,19.52,18.78,19.27,480300,1.13,axp
8478,25-Jan-89,19.11,19.52,18.86,19.36,477200,1.13,axp
8479,24-Jan-89,18.45,19.11,18.36,19.11,368500,1.12,axp
8480,23-Jan-89,18.53,18.69,18.28,18.36,320500,1.07,axp
8481,20-Jan-89,18.28,18.45,18.28,18.45,415400,1.08,axp
8482,19-Jan-89,18.53,18.61,18.28,18.36,230200,1.07,axp
8483,18-Jan-89,18.53,18.61,18.36,18.61,312500,1.09,axp
8484,17-Jan-89,18.36,18.45,18.20,18.36,161000,1.07,axp
8485,16-Jan-89,18.53,18.61,17.87,18.45,177100,1.08,axp
8486,13-Jan-89,18.45,18.61,18.36,18.53,219600,1.08,axp
8487,12-Jan-89,18.45,18.61,18.28,18.36,231500,1.07,axp
8488,11-Jan-89,18.45,18.45,18.11,18.45,221600,1.08,axp
8489,10-Jan-89,18.69,18.86,18.36,18.45,266900,1.08,axp
8490,9-Jan-89,18.53,18.86,18.53,18.69,191700,1.09,axp
8491,6-Jan-89,18.45,18.53,18.36,18.36,232800,1.07,axp
8492,5-Jan-89,18.36,18.45,18.20,18.36,291500,1.07,axp
8493,4-Jan-89,17.87,18.20,17.78,18.20,295300,1.06,axp
8494,3-Jan-89,17.70,17.70,17.45,17.62,298900,1.03,axp
8495,30-Dec-88,17.87,17.95,17.62,17.62,170800,1.03,axp
8496,29-Dec-88,17.73,17.97,17.73,17.81,166400,1.00,axp
8497,28-Dec-88,17.65,18.06,17.65,17.65,322000,0.99,axp
8498,27-Dec-88,17.81,17.89,17.56,17.56,175700,0.99,axp
8499,23-Dec-88,17.65,17.81,17.56,17.81,101300,1.00,axp
8500,22-Dec-88,17.48,17.73,17.40,17.56,245900,0.99,axp
8501,21-Dec-88,17.73,17.73,17.48,17.56,337300,0.99,axp
8502,20-Dec-88,18.06,18.22,17.73,17.73,210000,1.00,axp
8503,19-Dec-88,17.56,18.14,17.56,17.97,224200,1.01,axp
8504,16-Dec-88,17.73,17.81,17.56,17.73,444000,1.00,axp
8505,15-Dec-88,17.97,17.97,17.48,17.73,185000,1.00,axp
8506,14-Dec-88,18.22,18.22,17.65,17.81,234100,1.00,axp
8507,13-Dec-88,17.97,18.38,17.89,18.38,162100,1.04,axp
8508,12-Dec-88,18.22,18.30,17.97,18.06,105000,1.02,axp
8509,9-Dec-88,18.14,18.38,17.89,18.14,124100,1.02,axp
8510,8-Dec-88,18.22,18.30,17.97,18.06,121800,1.02,axp
8511,7-Dec-88,18.47,18.63,18.22,18.38,183200,1.04,axp
8512,6-Dec-88,18.30,18.63,18.22,18.63,431000,1.05,axp
8513,5-Dec-88,17.89,18.22,17.81,18.06,452300,1.02,axp
8514,2-Dec-88,17.48,17.81,17.40,17.65,219000,0.99,axp
8515,1-Dec-88,17.65,17.81,17.48,17.65,376700,0.99,axp
8516,30-Nov-88,17.73,17.89,17.48,17.73,307800,1.00,axp
8517,29-Nov-88,17.24,18.30,17.24,17.65,240300,0.99,axp
8518,28-Nov-88,17.24,17.48,16.99,17.32,173200,0.98,axp
8519,25-Nov-88,17.48,17.48,17.15,17.24,92500,0.97,axp
8520,23-Nov-88,17.48,17.65,17.24,17.56,182600,0.99,axp
8521,22-Nov-88,17.56,17.65,17.24,17.40,207800,0.98,axp
8522,21-Nov-88,17.65,17.65,17.32,17.65,195100,0.99,axp
8523,18-Nov-88,17.81,17.81,17.56,17.73,313200,1.00,axp
8524,17-Nov-88,17.56,17.81,17.48,17.73,259600,1.00,axp
8525,16-Nov-88,17.81,17.97,17.24,17.24,371700,0.97,axp
8526,15-Nov-88,17.65,17.97,17.56,17.89,259300,1.01,axp
8527,14-Nov-88,17.65,17.73,17.32,17.56,220000,0.99,axp
8528,11-Nov-88,17.73,17.81,17.32,17.32,255300,0.98,axp
8529,10-Nov-88,17.89,17.97,17.73,17.89,150100,1.01,axp
8530,9-Nov-88,17.73,17.89,17.65,17.81,314300,1.00,axp
8531,8-Nov-88,17.81,17.97,17.73,17.89,187800,1.01,axp
8532,7-Nov-88,17.81,17.81,17.56,17.65,220200,0.99,axp
8533,4-Nov-88,17.97,18.14,17.81,17.89,191300,1.01,axp
8534,3-Nov-88,18.06,18.14,17.97,18.06,283300,1.02,axp
8535,2-Nov-88,17.89,18.06,17.65,17.97,457000,1.01,axp
8536,1-Nov-88,17.97,18.22,17.89,17.97,464800,1.01,axp
8537,31-Oct-88,18.22,18.22,17.81,17.81,257700,1.00,axp
8538,28-Oct-88,18.38,18.55,18.06,18.22,225900,1.03,axp
8539,27-Oct-88,18.38,18.38,18.14,18.22,268700,1.03,axp
8540,26-Oct-88,18.55,18.63,18.14,18.47,437600,1.04,axp
8541,25-Oct-88,18.80,18.88,18.55,18.71,412700,1.05,axp
8542,24-Oct-88,19.21,19.21,18.71,18.80,207200,1.06,axp
8543,21-Oct-88,19.37,19.37,18.88,19.12,395100,1.08,axp
8544,20-Oct-88,18.55,19.53,18.55,19.53,291500,1.10,axp
8545,19-Oct-88,19.12,19.21,18.38,18.80,226800,1.06,axp
8546,18-Oct-88,18.80,19.04,18.63,18.96,208200,1.07,axp
8547,17-Oct-88,18.71,18.96,18.63,18.80,164000,1.06,axp
8548,14-Oct-88,18.80,18.96,18.47,18.71,219800,1.05,axp
8549,13-Oct-88,18.55,18.80,18.47,18.63,293800,1.05,axp
8550,12-Oct-88,18.71,18.88,18.47,18.55,317300,1.04,axp
8551,11-Oct-88,19.62,19.62,18.96,19.04,380200,1.07,axp
8552,10-Oct-88,18.96,19.78,18.88,19.70,602500,1.11,axp
8553,7-Oct-88,18.63,19.04,18.47,18.88,279900,1.06,axp
8554,6-Oct-88,18.30,18.47,18.22,18.38,176400,1.04,axp
8555,5-Oct-88,18.22,18.55,18.22,18.38,210500,1.04,axp
8556,4-Oct-88,18.38,18.71,18.30,18.30,235000,1.03,axp
8557,3-Oct-88,18.22,18.38,17.89,18.38,290900,1.04,axp
8558,30-Sep-88,18.67,18.83,18.26,18.26,332300,1.00,axp
8559,29-Sep-88,18.26,18.67,18.18,18.67,265400,1.02,axp
8560,28-Sep-88,18.42,18.42,18.10,18.18,144600,0.99,axp
8561,27-Sep-88,18.42,18.50,18.18,18.34,211100,1.00,axp
8562,26-Sep-88,18.59,18.75,18.34,18.34,177900,1.00,axp
8563,23-Sep-88,17.93,18.75,17.93,18.67,290000,1.02,axp
8564,22-Sep-88,18.10,18.26,17.36,18.10,455800,0.99,axp
8565,21-Sep-88,18.50,18.67,18.02,18.18,434600,0.99,axp
8566,20-Sep-88,18.75,18.75,18.34,18.59,434500,1.01,axp
8567,19-Sep-88,18.91,19.08,18.75,18.91,241300,1.03,axp
8568,16-Sep-88,18.91,19.32,18.91,19.24,460300,1.05,axp
8569,15-Sep-88,19.24,19.32,19.08,19.08,200400,1.04,axp
8570,14-Sep-88,19.32,19.40,18.99,19.32,377500,1.05,axp
8571,13-Sep-88,19.08,19.16,18.83,19.08,224900,1.04,axp
8572,12-Sep-88,19.40,19.48,19.08,19.16,184100,1.05,axp
8573,9-Sep-88,19.16,19.48,18.91,19.24,215600,1.05,axp
8574,8-Sep-88,19.32,19.40,19.08,19.16,305700,1.05,axp
8575,7-Sep-88,19.48,19.48,19.24,19.40,338600,1.06,axp
8576,6-Sep-88,19.08,19.24,18.99,19.24,236600,1.05,axp
8577,2-Sep-88,18.83,19.08,18.75,18.99,486600,1.04,axp
8578,1-Sep-88,18.59,18.67,18.10,18.18,235300,0.99,axp
8579,31-Aug-88,18.99,19.08,18.67,18.67,237900,1.02,axp
8580,30-Aug-88,19.08,19.08,18.75,18.83,232700,1.03,axp
8581,29-Aug-88,18.91,19.24,18.83,18.99,504400,1.04,axp
8582,26-Aug-88,18.26,18.50,18.26,18.42,205800,1.01,axp
8583,25-Aug-88,18.34,18.59,18.18,18.34,384000,1.00,axp
8584,24-Aug-88,18.59,18.75,18.42,18.75,356300,1.02,axp
8585,23-Aug-88,18.75,18.83,18.42,18.67,300500,1.02,axp
8586,22-Aug-88,18.91,18.99,18.42,18.59,240600,1.01,axp
8587,19-Aug-88,18.99,19.16,18.83,18.83,311600,1.03,axp
8588,18-Aug-88,19.08,19.32,18.83,19.08,322700,1.04,axp
8589,17-Aug-88,18.91,19.16,18.75,19.08,496000,1.04,axp
8590,16-Aug-88,18.10,18.99,17.93,18.67,600300,1.02,axp
8591,15-Aug-88,18.02,18.26,18.02,18.10,184900,0.99,axp
8592,12-Aug-88,18.18,18.42,18.02,18.18,320400,0.99,axp
8593,11-Aug-88,18.10,18.26,17.77,18.26,375900,1.00,axp
8594,10-Aug-88,18.10,18.34,17.77,17.93,653600,0.98,axp
8595,9-Aug-88,18.42,18.50,17.77,18.18,476800,0.99,axp
8596,8-Aug-88,18.83,18.91,18.26,18.26,327100,1.00,axp
8597,5-Aug-88,18.91,19.16,18.67,18.83,200100,1.03,axp
8598,4-Aug-88,19.73,19.81,19.24,19.32,497700,1.05,axp
8599,3-Aug-88,18.99,19.65,18.91,19.56,591300,1.07,axp
8600,2-Aug-88,19.08,19.24,18.83,18.91,653000,1.03,axp
8601,1-Aug-88,18.59,19.16,18.59,18.99,623200,1.04,axp
8602,29-Jul-88,17.77,18.50,17.61,18.34,511700,1.00,axp
8603,28-Jul-88,17.36,17.69,17.20,17.69,172600,0.97,axp
8604,27-Jul-88,17.44,17.61,17.28,17.28,322500,0.94,axp
8605,26-Jul-88,17.53,17.77,17.36,17.36,161100,0.95,axp
8606,25-Jul-88,17.20,17.61,17.20,17.53,114300,0.96,axp
8607,22-Jul-88,17.36,17.53,17.20,17.28,219600,0.94,axp
8608,21-Jul-88,17.69,17.69,17.28,17.36,178100,0.95,axp
8609,20-Jul-88,17.53,17.77,17.44,17.77,182200,0.97,axp
8610,19-Jul-88,17.61,17.93,17.44,17.53,260300,0.96,axp
8611,18-Jul-88,18.02,18.02,17.69,17.85,180300,0.97,axp
8612,15-Jul-88,17.53,18.10,17.53,18.02,366700,0.98,axp
8613,14-Jul-88,17.28,17.77,17.20,17.69,282500,0.97,axp
8614,13-Jul-88,17.36,17.44,16.96,17.28,320300,0.94,axp
8615,12-Jul-88,17.61,17.69,17.20,17.28,272000,0.94,axp
8616,11-Jul-88,17.61,17.85,17.36,17.77,163400,0.97,axp
8617,8-Jul-88,17.61,17.77,17.36,17.44,170300,0.95,axp
8618,7-Jul-88,17.77,17.85,17.44,17.61,240400,0.96,axp
8619,6-Jul-88,17.93,18.02,17.53,17.77,370200,0.97,axp
8620,5-Jul-88,17.53,18.02,17.44,18.02,321600,0.98,axp
8621,1-Jul-88,17.77,18.18,17.28,17.61,332400,0.96,axp
8622,30-Jun-88,17.32,17.81,17.32,17.81,220700,0.94,axp
8623,29-Jun-88,17.57,17.65,17.08,17.32,214000,0.92,axp
8624,28-Jun-88,17.16,17.57,17.08,17.49,198100,0.92,axp
8625,27-Jun-88,17.65,17.73,16.92,17.08,239200,0.90,axp
8626,24-Jun-88,17.57,17.73,17.41,17.57,203000,0.93,axp
8627,23-Jun-88,17.73,17.81,17.32,17.49,169300,0.92,axp
8628,22-Jun-88,17.73,17.97,17.49,17.81,423900,0.94,axp
8629,21-Jun-88,17.32,17.41,17.08,17.41,266700,0.92,axp
8630,20-Jun-88,17.16,17.32,16.92,17.16,173600,0.91,axp
8631,17-Jun-88,17.16,17.32,16.92,17.24,542600,0.91,axp
8632,16-Jun-88,17.41,17.49,17.00,17.00,220900,0.90,axp
8633,15-Jun-88,17.57,17.65,17.32,17.65,290400,0.93,axp
8634,14-Jun-88,17.65,17.89,17.57,17.57,323500,0.93,axp
8635,13-Jun-88,17.73,17.73,17.32,17.41,206500,0.92,axp
8636,10-Jun-88,17.41,17.65,17.24,17.65,480000,0.93,axp
8637,9-Jun-88,17.41,17.65,17.32,17.32,440000,0.92,axp
8638,8-Jun-88,17.08,17.65,17.00,17.41,520000,0.92,axp
8639,7-Jun-88,17.41,17.49,17.00,17.00,316200,0.90,axp
8640,6-Jun-88,17.00,17.57,17.00,17.49,388900,0.92,axp
8641,3-Jun-88,17.16,17.24,16.84,17.00,223100,0.90,axp
8642,2-Jun-88,16.92,17.32,16.76,17.08,594700,0.90,axp
8643,1-Jun-88,16.51,17.08,16.51,17.00,907900,0.90,axp
8644,31-May-88,15.95,16.43,15.95,16.35,383300,0.86,axp
8645,27-May-88,15.95,16.11,15.79,15.87,183600,0.84,axp
8646,26-May-88,15.46,16.03,15.46,16.03,408300,0.85,axp
8647,25-May-88,15.30,15.62,15.30,15.54,373300,0.82,axp
8648,24-May-88,15.22,15.38,15.14,15.38,139400,0.81,axp
8649,23-May-88,15.22,15.38,14.90,15.30,215000,0.81,axp
8650,20-May-88,15.46,15.46,15.22,15.38,243200,0.81,axp
8651,19-May-88,14.98,15.30,14.81,15.30,312300,0.81,axp
8652,18-May-88,15.14,15.22,14.90,14.90,309500,0.79,axp
8653,17-May-88,15.38,15.46,15.14,15.22,363300,0.80,axp
8654,16-May-88,15.22,15.46,15.14,15.22,204700,0.80,axp
8655,13-May-88,15.22,15.38,14.98,15.14,215000,0.80,axp
8656,12-May-88,14.98,15.14,14.98,15.06,164100,0.80,axp
8657,11-May-88,15.14,15.22,14.81,14.81,469300,0.78,axp
8658,10-May-88,15.22,15.54,15.14,15.22,435500,0.80,axp
8659,9-May-88,15.22,15.38,15.06,15.14,268800,0.80,axp
8660,6-May-88,15.14,15.54,15.14,15.22,275700,0.80,axp
8661,5-May-88,15.38,15.46,15.22,15.30,222900,0.81,axp
8662,4-May-88,15.62,15.62,15.38,15.38,260200,0.81,axp
8663,3-May-88,15.54,15.62,15.38,15.54,208500,0.82,axp
8664,2-May-88,15.38,15.54,15.38,15.46,238400,0.82,axp
8665,29-Apr-88,15.54,15.54,15.38,15.54,171800,0.82,axp
8666,28-Apr-88,15.46,15.54,15.38,15.38,218900,0.81,axp
8667,27-Apr-88,15.54,15.62,15.38,15.46,366700,0.82,axp
8668,26-Apr-88,15.62,15.87,15.54,15.62,261900,0.83,axp
8669,25-Apr-88,15.71,15.79,15.46,15.54,208800,0.82,axp
8670,22-Apr-88,15.54,15.71,15.38,15.62,434300,0.83,axp
8671,21-Apr-88,15.62,15.87,15.22,15.38,642100,0.81,axp
8672,20-Apr-88,15.79,15.95,15.54,15.54,370000,0.82,axp
8673,19-Apr-88,15.95,16.11,15.71,15.71,452400,0.83,axp
8674,18-Apr-88,16.11,16.11,15.71,15.87,326800,0.84,axp
8675,15-Apr-88,16.19,16.27,15.87,16.03,625600,0.85,axp
8676,14-Apr-88,16.76,16.84,16.11,16.11,590500,0.85,axp
8677,13-Apr-88,17.00,17.16,16.76,17.00,370000,0.90,axp
8678,12-Apr-88,16.92,17.24,16.84,17.16,432300,0.91,axp
8679,11-Apr-88,16.76,16.92,16.60,16.84,202400,0.89,axp
8680,8-Apr-88,16.43,16.92,15.71,16.68,269500,0.88,axp
8681,7-Apr-88,16.60,16.84,15.87,16.27,452000,0.86,axp
8682,6-Apr-88,15.79,16.43,15.62,16.43,562400,0.87,axp
8683,5-Apr-88,15.38,16.03,15.38,15.95,265400,0.84,axp
8684,4-Apr-88,15.62,15.79,15.22,15.30,294900,0.81,axp
8685,31-Mar-88,15.50,15.74,15.34,15.66,461400,0.80,axp
8686,30-Mar-88,15.74,15.98,15.18,15.26,474200,0.78,axp
8687,29-Mar-88,16.06,16.06,15.66,15.74,321200,0.80,axp
8688,28-Mar-88,15.34,15.82,15.26,15.74,450000,0.80,axp
8689,25-Mar-88,16.15,16.31,15.42,15.74,340000,0.80,axp
8690,24-Mar-88,16.23,16.55,16.06,16.15,305200,0.82,axp
8691,23-Mar-88,16.79,16.87,16.55,16.71,240400,0.85,axp
8692,22-Mar-88,17.11,17.11,16.55,16.71,340000,0.85,axp
8693,21-Mar-88,16.71,16.95,16.63,16.87,253800,0.86,axp
8694,18-Mar-88,17.19,17.27,16.79,17.03,682900,0.87,axp
8695,17-Mar-88,16.87,17.35,16.87,17.35,403300,0.88,axp
8696,16-Mar-88,16.87,16.95,16.47,16.79,434600,0.85,axp
8697,15-Mar-88,17.19,17.19,16.79,17.03,222800,0.87,axp
8698,14-Mar-88,17.11,17.27,17.03,17.19,178900,0.88,axp
8699,11-Mar-88,17.35,17.35,16.79,17.19,282800,0.88,axp
8700,10-Mar-88,17.91,17.99,17.27,17.43,360000,0.89,axp
8701,9-Mar-88,17.99,17.99,17.75,17.91,259400,0.91,axp
8702,8-Mar-88,17.91,18.07,17.75,17.99,455600,0.92,axp
8703,7-Mar-88,17.43,17.91,17.27,17.91,431600,0.91,axp
8704,4-Mar-88,17.59,17.75,17.27,17.51,317900,0.89,axp
8705,3-Mar-88,17.19,17.75,17.11,17.59,629800,0.90,axp
8706,2-Mar-88,16.95,17.19,16.87,16.95,400000,0.86,axp
8707,1-Mar-88,16.87,17.03,16.55,16.87,496700,0.86,axp
8708,29-Feb-88,16.31,16.87,16.31,16.71,336700,0.85,axp
8709,26-Feb-88,16.31,16.39,16.15,16.31,182000,0.83,axp
8710,25-Feb-88,16.63,17.03,16.23,16.31,488500,0.83,axp
8711,24-Feb-88,16.23,16.87,16.23,16.71,315200,0.85,axp
8712,23-Feb-88,16.55,16.71,16.15,16.39,312300,0.83,axp
8713,22-Feb-88,16.15,16.79,15.90,16.55,293700,0.84,axp
8714,19-Feb-88,16.06,16.15,15.82,16.15,353600,0.82,axp
8715,18-Feb-88,16.23,16.31,15.90,16.15,173300,0.82,axp
8716,17-Feb-88,16.31,16.47,16.06,16.39,253700,0.83,axp
8717,16-Feb-88,16.23,16.31,16.06,16.31,165100,0.83,axp
8718,12-Feb-88,16.39,16.55,16.15,16.23,250600,0.83,axp
8719,11-Feb-88,16.55,16.63,16.23,16.39,315100,0.83,axp
8720,10-Feb-88,16.15,16.63,15.90,16.63,323200,0.85,axp
8721,9-Feb-88,16.06,16.31,15.74,16.23,285300,0.83,axp
8722,8-Feb-88,16.23,16.23,15.98,16.06,289200,0.82,axp
8723,5-Feb-88,16.87,16.95,16.47,16.47,238400,0.84,axp
8724,4-Feb-88,16.63,16.95,16.63,16.79,315300,0.85,axp
8725,3-Feb-88,17.03,17.19,16.47,16.63,305200,0.85,axp
8726,2-Feb-88,17.03,17.19,16.79,17.11,293200,0.87,axp
8727,1-Feb-88,17.03,17.27,16.79,17.19,386700,0.88,axp
8728,29-Jan-88,16.23,16.87,16.15,16.87,446700,0.86,axp
8729,28-Jan-88,16.23,16.39,15.90,16.06,312600,0.82,axp
8730,27-Jan-88,16.71,16.71,15.74,16.15,496700,0.82,axp
8731,26-Jan-88,16.71,16.95,16.47,16.71,284500,0.85,axp
8732,25-Jan-88,16.63,17.27,16.47,17.03,608400,0.87,axp
8733,22-Jan-88,16.39,16.47,16.15,16.39,256500,0.83,axp
8734,21-Jan-88,16.31,16.39,15.58,16.15,497200,0.82,axp
8735,20-Jan-88,15.98,16.31,15.66,16.06,523300,0.82,axp
8736,19-Jan-88,16.15,16.47,16.06,16.23,364600,0.83,axp
8737,18-Jan-88,16.31,16.55,16.15,16.31,245300,0.83,axp
8738,15-Jan-88,16.55,16.71,16.15,16.31,622100,0.83,axp
8739,14-Jan-88,15.90,16.06,15.58,15.98,263900,0.81,axp
8740,13-Jan-88,15.74,16.23,15.58,16.06,373400,0.82,axp
8741,12-Jan-88,15.82,15.98,15.02,15.90,363300,0.81,axp
8742,11-Jan-88,15.42,15.98,15.34,15.98,492300,0.81,axp
8743,8-Jan-88,16.55,16.63,15.26,15.34,521900,0.78,axp
8744,7-Jan-88,15.90,16.63,15.82,16.63,529800,0.85,axp
8745,6-Jan-88,16.06,16.31,15.42,16.06,353300,0.82,axp
8746,5-Jan-88,15.90,16.23,15.26,15.90,663600,0.81,axp
8747,4-Jan-88,14.86,15.58,14.86,15.42,534600,0.79,axp
8748,31-Dec-87,14.58,14.74,14.34,14.58,534300,0.71,axp
8749,30-Dec-87,14.14,14.61,13.98,14.46,444600,0.68,axp
8750,29-Dec-87,14.22,14.38,13.98,14.06,307800,0.66,axp
8751,28-Dec-87,14.22,14.77,14.06,14.46,334500,0.68,axp
8752,24-Dec-87,14.85,14.93,14.54,14.61,240100,0.69,axp
8753,23-Dec-87,14.61,14.93,14.38,14.69,470800,0.69,axp
8754,22-Dec-87,15.17,15.17,14.38,14.61,400600,0.69,axp
8755,21-Dec-87,15.09,15.25,14.93,15.25,491700,0.72,axp
8756,18-Dec-87,14.61,15.09,14.46,14.93,848100,0.70,axp
8757,17-Dec-87,14.93,15.01,14.46,14.54,521400,0.68,axp
8758,16-Dec-87,14.69,15.09,14.54,14.93,436900,0.70,axp
8759,15-Dec-87,14.54,15.33,14.46,14.69,595300,0.69,axp
8760,14-Dec-87,13.59,14.38,13.51,14.38,431400,0.68,axp
8761,11-Dec-87,13.67,14.14,13.43,13.75,439200,0.65,axp
8762,10-Dec-87,13.82,14.22,13.59,13.59,545000,0.64,axp
8763,9-Dec-87,13.90,14.46,13.82,14.14,575200,0.66,axp
8764,8-Dec-87,13.51,14.06,13.27,14.06,318200,0.66,axp
8765,7-Dec-87,13.59,13.75,13.43,13.59,277700,0.64,axp
8766,4-Dec-87,13.27,13.82,13.11,13.67,546600,0.64,axp
8767,3-Dec-87,14.06,14.06,13.27,13.43,574500,0.63,axp
8768,2-Dec-87,13.90,14.22,13.59,14.14,331900,0.66,axp
8769,1-Dec-87,14.46,14.61,13.82,13.82,320200,0.65,axp
8770,30-Nov-87,14.30,15.72,13.51,14.14,628500,0.66,axp
8771,27-Nov-87,15.01,15.40,14.77,14.93,279500,0.70,axp
8772,25-Nov-87,15.17,15.72,15.17,15.25,443500,0.72,axp
8773,24-Nov-87,14.93,15.33,14.69,15.17,467100,0.71,axp
8774,23-Nov-87,14.61,15.88,14.61,14.69,269800,0.69,axp
8775,20-Nov-87,14.54,15.40,14.46,15.17,649600,0.71,axp
8776,19-Nov-87,15.01,15.40,14.77,14.93,382300,0.70,axp
8777,18-Nov-87,15.56,15.72,15.01,15.56,295200,0.73,axp
8778,17-Nov-87,15.64,15.72,15.25,15.48,375100,0.73,axp
8779,16-Nov-87,16.27,16.35,15.48,15.96,312300,0.75,axp
8780,13-Nov-87,15.80,16.12,15.64,15.80,398000,0.74,axp
8781,12-Nov-87,15.88,16.04,15.72,15.96,624300,0.75,axp
8782,11-Nov-87,14.69,15.33,14.69,15.01,385700,0.71,axp
8783,10-Nov-87,14.61,14.85,14.06,14.22,587700,0.67,axp
8784,9-Nov-87,15.64,15.64,14.69,15.17,457800,0.71,axp
8785,6-Nov-87,16.35,17.46,15.64,15.80,486600,0.74,axp
8786,5-Nov-87,15.80,16.35,15.64,16.12,653700,0.76,axp
8787,4-Nov-87,15.33,16.04,15.33,15.96,375400,0.75,axp
8788,3-Nov-87,15.56,15.88,14.85,15.88,475000,0.75,axp
8789,2-Nov-87,15.17,16.12,15.09,15.88,384100,0.75,axp
8790,30-Oct-87,15.80,16.51,15.25,15.25,842800,0.72,axp
8791,29-Oct-87,14.38,15.25,14.22,14.93,713200,0.70,axp
8792,28-Oct-87,14.06,14.93,13.90,14.38,898600,0.68,axp
8793,27-Oct-87,15.48,15.80,14.54,15.01,828400,0.71,axp
8794,26-Oct-87,15.17,15.64,13.90,13.90,937400,0.65,axp
8795,23-Oct-87,15.96,17.22,15.88,16.51,622000,0.78,axp
8796,22-Oct-87,14.85,17.38,14.85,16.43,1183500,0.77,axp
8797,21-Oct-87,16.59,18.56,16.59,18.17,1343000,0.85,axp
8798,20-Oct-87,15.17,18.48,13.11,15.33,1799400,0.72,axp
8799,19-Oct-87,18.17,18.72,13.43,14.22,1680700,0.67,axp
8800,16-Oct-87,21.09,21.33,19.20,19.27,1057300,0.91,axp
8801,15-Oct-87,21.33,21.96,21.09,21.17,737600,0.99,axp
8802,14-Oct-87,22.36,22.51,21.64,21.88,483400,1.03,axp
8803,13-Oct-87,22.91,22.91,22.43,22.75,512200,1.07,axp
8804,12-Oct-87,22.28,22.59,22.12,22.28,290500,1.05,axp
8805,9-Oct-87,22.43,22.67,22.12,22.12,283100,1.04,axp
8806,8-Oct-87,22.67,22.75,22.20,22.43,325100,1.05,axp
8807,7-Oct-87,22.36,22.83,22.28,22.83,674200,1.07,axp
8808,6-Oct-87,23.30,23.30,22.28,22.43,338800,1.05,axp
8809,5-Oct-87,23.30,23.46,22.99,23.22,555400,1.09,axp
8810,2-Oct-87,23.42,23.66,23.11,23.26,471800,1.07,axp
8811,1-Oct-87,22.87,23.42,22.71,23.42,424100,1.07,axp
8812,30-Sep-87,22.56,22.79,22.40,22.56,396700,1.03,axp
8813,29-Sep-87,22.16,22.63,22.08,22.40,650000,1.03,axp
8814,28-Sep-87,22.72,23.03,21.63,21.63,693300,0.94,axp
8815,25-Sep-87,22.33,22.72,22.26,22.65,275300,0.99,axp
8816,24-Sep-87,22.65,23.27,22.33,22.33,169700,0.98,axp
8817,23-Sep-87,23.03,23.03,22.57,22.96,383300,1.00,axp
8818,22-Sep-87,22.41,23.03,22.26,22.96,305400,1.00,axp
8819,21-Sep-87,22.80,23.19,22.18,22.33,281100,0.98,axp
8820,18-Sep-87,22.41,22.72,22.33,22.49,416700,0.98,axp
8821,17-Sep-87,22.72,22.72,22.18,22.26,386700,0.97,axp
8822,16-Sep-87,22.80,23.27,22.41,22.41,463300,0.98,axp
8823,15-Sep-87,23.50,23.58,22.96,23.19,279900,1.01,axp
8824,14-Sep-87,23.35,23.66,23.03,23.66,536700,1.03,axp
8825,11-Sep-87,22.88,23.42,22.88,23.19,550000,1.01,axp
8826,10-Sep-87,22.88,23.03,22.41,22.96,443300,1.00,axp
8827,9-Sep-87,22.18,22.49,21.95,22.33,340000,0.98,axp
8828,8-Sep-87,22.18,22.57,21.48,22.10,513300,0.97,axp
8829,4-Sep-87,22.41,22.57,22.33,22.33,333200,0.98,axp
8830,3-Sep-87,22.65,22.80,22.18,22.41,511300,0.98,axp
8831,2-Sep-87,22.57,22.88,22.26,22.49,728700,0.98,axp
8832,1-Sep-87,23.19,23.50,22.18,22.41,393300,0.98,axp
8833,31-Aug-87,22.80,23.35,22.80,23.11,426700,1.01,axp
8834,28-Aug-87,23.66,23.97,22.72,22.72,436700,0.99,axp
8835,27-Aug-87,23.35,23.74,23.27,23.50,343300,1.03,axp
8836,26-Aug-87,24.20,24.36,23.27,23.35,340000,1.02,axp
8837,25-Aug-87,24.05,24.51,23.97,24.20,453300,1.06,axp
8838,24-Aug-87,24.20,24.28,23.66,23.74,260900,1.04,axp
8839,21-Aug-87,24.05,24.59,24.05,24.28,596700,1.06,axp
8840,20-Aug-87,23.97,24.28,23.74,24.05,556700,1.05,axp
8841,19-Aug-87,23.58,23.97,23.27,23.81,331700,1.04,axp
8842,18-Aug-87,24.28,24.44,23.42,23.66,646700,1.03,axp
8843,17-Aug-87,24.59,24.82,24.51,24.75,319900,1.08,axp
8844,14-Aug-87,24.36,24.75,24.28,24.51,403300,1.07,axp
8845,13-Aug-87,24.28,24.75,24.20,24.75,576700,1.08,axp
8846,12-Aug-87,24.20,24.51,23.74,24.20,826700,1.06,axp
8847,11-Aug-87,23.58,24.12,23.35,24.12,1140000,1.05,axp
8848,10-Aug-87,22.80,23.50,22.80,23.42,533300,1.02,axp
8849,7-Aug-87,23.11,23.19,22.80,22.80,416700,1.00,axp
8850,6-Aug-87,22.80,23.19,22.26,23.11,456700,1.01,axp
8851,5-Aug-87,22.49,22.88,22.49,22.72,426700,0.99,axp
8852,4-Aug-87,22.26,22.57,22.18,22.18,396700,0.97,axp
8853,3-Aug-87,22.49,22.80,22.26,22.41,363300,0.98,axp
8854,31-Jul-87,22.80,23.19,22.72,22.96,446700,1.00,axp
8855,30-Jul-87,23.19,23.27,22.72,22.96,696700,1.00,axp
8856,29-Jul-87,22.57,23.03,22.26,23.03,726700,1.01,axp
8857,28-Jul-87,22.72,22.80,22.18,22.49,916700,0.98,axp
8858,27-Jul-87,21.09,21.95,20.93,21.95,450000,0.96,axp
8859,24-Jul-87,21.17,21.48,20.93,21.01,233600,0.92,axp
8860,23-Jul-87,21.40,21.48,21.01,21.25,393300,0.93,axp
8861,22-Jul-87,20.86,21.56,20.86,21.48,616700,0.94,axp
8862,21-Jul-87,20.08,20.93,20.08,20.93,740000,0.91,axp
8863,20-Jul-87,20.39,20.54,19.92,20.00,346700,0.87,axp
8864,17-Jul-87,20.62,20.70,20.31,20.39,570000,0.89,axp
8865,16-Jul-87,20.62,20.70,20.16,20.47,294900,0.89,axp
8866,15-Jul-87,20.54,20.78,20.39,20.54,486700,0.90,axp
8867,14-Jul-87,20.54,20.70,20.47,20.62,563300,0.90,axp
8868,13-Jul-87,20.70,20.78,20.47,20.62,315000,0.90,axp
8869,10-Jul-87,20.78,21.01,20.62,20.70,380000,0.90,axp
8870,9-Jul-87,21.17,21.25,20.54,20.78,503300,0.91,axp
8871,8-Jul-87,21.40,21.56,21.01,21.09,294400,0.92,axp
8872,7-Jul-87,21.79,21.87,21.40,21.40,515000,0.93,axp
8873,6-Jul-87,22.10,22.18,21.71,21.87,383300,0.96,axp
8874,2-Jul-87,21.71,21.95,21.63,21.79,297400,0.95,axp
8875,1-Jul-87,21.09,21.56,21.01,21.56,500000,0.94,axp
8876,30-Jun-87,22.02,22.10,21.25,21.32,390000,0.93,axp
8877,29-Jun-87,22.33,22.57,21.95,22.02,353300,0.96,axp
8878,26-Jun-87,22.41,22.72,22.26,22.41,305400,0.98,axp
8879,25-Jun-87,22.37,22.68,22.37,22.53,331600,0.96,axp
8880,24-Jun-87,22.30,22.68,22.06,22.06,289500,0.94,axp
8881,23-Jun-87,22.84,22.84,22.37,22.53,406700,0.96,axp
8882,22-Jun-87,22.45,22.91,22.45,22.76,410000,0.97,axp
8883,19-Jun-87,21.91,22.37,21.91,22.22,703300,0.95,axp
8884,18-Jun-87,22.22,22.37,21.91,22.14,322800,0.94,axp
8885,17-Jun-87,22.45,22.45,22.06,22.22,306600,0.95,axp
8886,16-Jun-87,22.22,22.45,22.14,22.45,373300,0.96,axp
8887,15-Jun-87,22.30,22.84,21.99,22.22,520000,0.95,axp
8888,12-Jun-87,21.83,22.22,21.60,22.14,543300,0.94,axp
8889,11-Jun-87,21.68,21.83,21.52,21.52,390000,0.92,axp
8890,10-Jun-87,21.52,21.91,21.37,21.60,703300,0.92,axp
8891,9-Jun-87,21.13,21.44,20.90,21.29,370000,0.91,axp
8892,8-Jun-87,20.75,21.21,20.44,20.98,430000,0.89,axp
8893,5-Jun-87,21.37,21.37,20.82,20.90,264500,0.89,axp
8894,4-Jun-87,21.21,21.52,21.06,21.21,297300,0.90,axp
8895,3-Jun-87,20.98,21.60,20.98,21.37,416700,0.91,axp
8896,2-Jun-87,20.82,21.13,20.59,20.82,346700,0.89,axp
8897,1-Jun-87,21.37,21.37,20.82,20.82,254900,0.89,axp
8898,29-May-87,21.60,21.68,20.82,20.90,299900,0.89,axp
8899,28-May-87,21.37,21.60,20.98,21.52,336700,0.92,axp
8900,27-May-87,21.60,21.60,20.98,21.44,288200,0.91,axp
8901,26-May-87,21.29,21.68,20.90,21.68,706700,0.92,axp
8902,22-May-87,20.44,20.67,20.28,20.51,298000,0.87,axp
8903,21-May-87,19.97,20.59,19.97,20.44,603300,0.87,axp
8904,20-May-87,18.89,19.82,18.73,19.82,713300,0.84,axp
8905,19-May-87,19.04,19.43,18.73,18.97,726700,0.81,axp
8906,18-May-87,19.43,19.51,18.27,18.73,803300,0.80,axp
8907,15-May-87,20.13,20.21,19.51,19.51,546700,0.83,axp
8908,14-May-87,20.44,20.59,20.13,20.36,283400,0.87,axp
8909,13-May-87,20.59,20.82,19.97,20.44,550000,0.87,axp
8910,12-May-87,20.28,20.82,20.13,20.51,500000,0.87,axp
8911,11-May-87,20.28,21.29,20.13,20.28,490000,0.86,axp
8912,8-May-87,41.73,41.96,41.11,41.11,230100,0.87,axp
8913,7-May-87,42.11,42.50,41.34,41.49,246900,0.88,axp
8914,6-May-87,42.89,42.96,41.88,42.19,223100,0.90,axp
8915,5-May-87,42.58,43.04,42.42,42.81,235200,0.91,axp
8916,4-May-87,42.19,42.65,40.95,41.80,262900,0.89,axp
8917,1-May-87,42.11,42.50,41.88,41.96,194800,0.89,axp
8918,30-Apr-87,41.18,42.65,41.11,42.19,279600,0.90,axp
8919,29-Apr-87,40.72,41.65,40.72,41.18,453300,0.88,axp
8920,28-Apr-87,40.64,40.80,40.02,40.41,333300,0.86,axp
8921,27-Apr-87,40.33,40.87,39.95,40.33,616700,0.86,axp
8922,24-Apr-87,41.03,41.65,40.87,40.87,363300,0.87,axp
8923,23-Apr-87,42.42,42.50,41.26,41.34,356700,0.88,axp
8924,22-Apr-87,42.81,43.04,41.96,42.04,473300,0.89,axp
8925,21-Apr-87,43.12,43.27,42.42,43.12,410000,0.92,axp
8926,20-Apr-87,43.51,43.58,42.89,43.20,252300,0.92,axp
8927,16-Apr-87,43.51,43.82,43.04,43.20,453300,0.92,axp
8928,15-Apr-87,43.74,43.82,42.27,43.04,423300,0.92,axp
8929,14-Apr-87,43.97,44.13,41.96,42.96,636700,0.91,axp
8930,13-Apr-87,44.67,45.06,44.59,44.59,266900,0.95,axp
8931,10-Apr-87,44.59,45.13,44.28,44.82,279300,0.95,axp
8932,9-Apr-87,45.44,45.67,44.59,44.59,333300,0.95,axp
8933,8-Apr-87,45.83,45.91,45.21,45.52,265500,0.97,axp
8934,7-Apr-87,46.06,46.22,45.44,45.52,373300,0.97,axp
8935,6-Apr-87,46.60,46.76,46.06,46.29,289200,0.99,axp
8936,3-Apr-87,44.90,46.37,44.59,45.98,789300,0.98,axp
8937,2-Apr-87,46.37,46.37,44.20,44.59,738300,0.95,axp
8938,1-Apr-87,45.52,46.06,45.44,46.06,428700,0.98,axp
8939,31-Mar-87,45.83,46.37,45.36,46.06,358900,0.98,axp
8940,30-Mar-87,45.21,46.68,44.90,45.21,685500,0.96,axp
8941,27-Mar-87,48.61,48.68,47.22,47.22,305700,0.96,axp
8942,26-Mar-87,48.53,48.84,48.22,48.22,341500,0.98,axp
8943,25-Mar-87,48.61,48.61,48.07,48.30,262000,0.98,axp
8944,24-Mar-87,49.30,49.38,48.14,48.45,653800,0.98,axp
8945,23-Mar-87,47.14,47.68,47.07,47.37,478900,0.96,axp
8946,20-Mar-87,48.99,49.07,47.53,47.60,730500,0.96,axp
8947,19-Mar-87,49.22,49.30,48.22,48.53,486400,0.98,axp
8948,18-Mar-87,48.53,50.07,47.76,48.45,997000,0.98,axp
8949,17-Mar-87,46.99,47.84,46.99,47.84,246200,0.97,axp
8950,16-Mar-87,47.37,47.68,46.99,47.45,157600,0.96,axp
8951,13-Mar-87,48.14,48.30,47.68,47.76,244100,0.97,axp
8952,12-Mar-87,48.14,48.45,47.76,48.30,244200,0.98,axp
8953,11-Mar-87,49.15,49.22,48.07,48.22,580800,0.98,axp
8954,10-Mar-87,47.91,48.84,47.91,48.68,549600,0.99,axp
8955,9-Mar-87,47.60,47.91,47.37,47.37,626000,0.96,axp
8956,6-Mar-87,47.53,49.61,47.07,49.61,400100,1.00,axp
8957,5-Mar-87,47.53,47.84,47.14,47.53,261300,0.96,axp
8958,4-Mar-87,46.53,47.14,45.91,47.14,371800,0.95,axp
8959,3-Mar-87,47.14,47.22,46.37,46.45,359500,0.94,axp
8960,2-Mar-87,46.68,47.37,45.91,47.30,555800,0.96,axp
8961,27-Feb-87,44.99,46.37,44.99,45.60,620000,0.92,axp
8962,26-Feb-87,42.37,44.99,42.21,44.83,881600,0.91,axp
8963,25-Feb-87,42.52,42.60,41.98,42.29,287700,0.86,axp
8964,24-Feb-87,42.29,42.83,42.06,42.67,208500,0.86,axp
8965,23-Feb-87,42.83,43.06,41.90,42.21,322500,0.86,axp
8966,20-Feb-87,43.37,43.60,42.98,43.06,315400,0.87,axp
8967,19-Feb-87,43.60,43.98,43.14,43.52,252400,0.88,axp
8968,18-Feb-87,44.06,44.91,43.14,43.37,324300,0.88,axp
8969,17-Feb-87,42.52,43.75,42.44,43.68,311200,0.88,axp
8970,13-Feb-87,41.90,42.98,41.90,42.52,239300,0.86,axp
8971,12-Feb-87,41.98,42.44,41.60,42.06,256000,0.85,axp
8972,11-Feb-87,41.52,41.83,40.98,41.67,418800,0.84,axp
8973,10-Feb-87,41.75,41.98,41.06,41.52,248000,0.84,axp
8974,9-Feb-87,41.37,42.06,41.21,41.90,167500,0.85,axp
8975,6-Feb-87,41.75,42.14,41.13,41.29,265300,0.84,axp
8976,5-Feb-87,41.90,41.90,41.29,41.83,316100,0.85,axp
8977,4-Feb-87,41.67,41.75,41.29,41.37,315200,0.84,axp
8978,3-Feb-87,42.37,42.52,41.13,41.21,324600,0.83,axp
8979,2-Feb-87,41.67,42.37,41.60,42.21,295400,0.86,axp
8980,30-Jan-87,42.52,42.60,41.60,41.90,458800,0.85,axp
8981,29-Jan-87,43.21,43.29,42.75,42.83,302300,0.87,axp
8982,28-Jan-87,43.14,43.44,42.44,42.75,299900,0.87,axp
8983,27-Jan-87,42.37,42.98,42.29,42.98,393000,0.87,axp
8984,26-Jan-87,42.06,42.37,41.60,41.90,382300,0.85,axp
8985,23-Jan-87,43.21,44.91,42.52,42.60,835500,0.86,axp
8986,22-Jan-87,41.52,42.75,41.44,42.75,430300,0.87,axp
8987,21-Jan-87,41.37,42.37,41.06,41.98,428200,0.85,axp
8988,20-Jan-87,41.44,42.44,41.37,41.60,560200,0.84,axp
8989,19-Jan-87,40.06,41.21,39.75,41.06,347200,0.83,axp
8990,16-Jan-87,40.21,40.67,39.98,40.13,676700,0.81,axp
8991,15-Jan-87,39.90,40.44,39.52,40.06,423600,0.81,axp
8992,14-Jan-87,38.82,39.52,38.67,39.36,358600,0.80,axp
8993,13-Jan-87,38.75,39.05,38.51,38.67,311500,0.78,axp
8994,12-Jan-87,38.82,38.98,38.44,38.75,324400,0.78,axp
8995,9-Jan-87,38.44,39.05,38.21,38.90,439400,0.79,axp
8996,8-Jan-87,37.82,38.75,37.59,38.75,505300,0.78,axp
8997,7-Jan-87,37.44,37.98,37.28,37.82,396500,0.77,axp
8998,6-Jan-87,37.13,37.74,37.13,37.44,497700,0.76,axp
8999,5-Jan-87,36.51,37.21,36.13,36.82,434700,0.75,axp
9000,2-Jan-87,35.20,35.66,35.13,35.66,185200,0.72,axp
9001,31-Dec-86,35.28,35.36,34.36,34.89,386700,0.71,axp
9002,30-Dec-86,35.74,35.74,35.28,35.43,180300,0.72,axp
9003,29-Dec-86,35.90,36.13,35.59,35.82,115200,0.73,axp
9004,26-Dec-86,36.13,36.28,35.74,36.13,61100,0.73,axp
9005,24-Dec-86,35.60,36.06,35.60,35.98,493300,0.69,axp
9006,23-Dec-86,36.37,36.59,35.45,35.52,1540000,0.68,axp
9007,22-Dec-86,36.59,36.82,36.29,36.37,326200,0.69,axp
9008,19-Dec-86,36.37,36.67,36.21,36.44,450000,0.69,axp
9009,18-Dec-86,35.91,36.37,35.83,36.29,249000,0.69,axp
9010,17-Dec-86,36.14,36.44,35.98,36.06,201300,0.69,axp
9011,16-Dec-86,36.59,36.67,35.91,36.44,327200,0.69,axp
9012,15-Dec-86,35.45,36.37,35.37,36.37,876700,0.69,axp
9013,12-Dec-86,35.98,36.14,35.52,35.52,179700,0.68,axp
9014,11-Dec-86,36.67,36.67,35.75,36.14,226600,0.69,axp
9015,10-Dec-86,36.75,36.90,36.59,36.75,393300,0.70,axp
9016,9-Dec-86,36.67,36.75,36.44,36.75,197000,0.70,axp
9017,8-Dec-86,36.90,37.28,36.37,37.05,300800,0.71,axp
9018,5-Dec-86,37.28,37.74,36.82,37.36,263300,0.71,axp
9019,4-Dec-86,37.28,37.97,37.21,37.36,336700,0.71,axp
9020,3-Dec-86,36.75,37.59,36.59,37.21,723300,0.71,axp
9021,2-Dec-86,35.52,36.67,35.52,36.59,436700,0.70,axp
9022,1-Dec-86,34.76,35.37,34.68,35.37,171500,0.67,axp
9023,28-Nov-86,35.22,35.37,35.06,35.22,94900,0.67,axp
9024,26-Nov-86,34.99,35.29,34.91,35.22,118600,0.67,axp
9025,25-Nov-86,35.29,35.37,34.91,35.22,192800,0.67,axp
9026,24-Nov-86,35.14,35.52,34.91,35.37,229700,0.67,axp
9027,21-Nov-86,34.53,35.29,34.30,35.29,333300,0.67,axp
9028,20-Nov-86,34.30,34.45,33.99,34.37,430000,0.65,axp
9029,19-Nov-86,34.37,34.68,33.38,33.53,446700,0.64,axp
9030,18-Nov-86,35.06,35.22,34.30,34.60,222200,0.66,axp
9031,17-Nov-86,34.45,35.60,34.45,34.99,171900,0.67,axp
9032,14-Nov-86,34.53,34.99,34.37,34.60,207300,0.66,axp
9033,13-Nov-86,35.29,35.45,34.45,34.45,277500,0.66,axp
9034,12-Nov-86,36.21,36.29,35.22,35.37,205700,0.67,axp
9035,11-Nov-86,36.44,36.52,36.14,36.21,168300,0.69,axp
9036,10-Nov-86,35.68,36.52,35.60,36.29,148700,0.69,axp
9037,7-Nov-86,35.91,36.14,35.68,35.75,139500,0.68,axp
9038,6-Nov-86,36.06,36.44,35.83,35.98,147800,0.69,axp
9039,5-Nov-86,35.75,36.29,35.75,36.14,119900,0.69,axp
9040,4-Nov-86,36.29,36.29,35.68,35.83,200200,0.68,axp
9041,3-Nov-86,36.06,36.44,36.06,36.29,148400,0.69,axp
9042,31-Oct-86,36.06,36.21,35.75,35.91,143400,0.68,axp
9043,30-Oct-86,36.75,36.75,35.75,36.06,353300,0.69,axp
9044,29-Oct-86,35.60,35.75,35.06,35.29,194300,0.67,axp
9045,28-Oct-86,36.14,36.37,35.60,35.75,132200,0.68,axp
9046,27-Oct-86,35.22,36.14,34.99,35.98,160100,0.69,axp
9047,24-Oct-86,35.37,35.52,34.68,34.83,92900,0.66,axp
9048,23-Oct-86,35.14,35.37,34.68,35.37,176700,0.67,axp
9049,22-Oct-86,34.83,35.22,34.83,35.06,179200,0.67,axp
9050,21-Oct-86,35.06,35.37,34.45,34.76,261700,0.66,axp
9051,20-Oct-86,35.45,35.45,34.83,35.06,213000,0.67,axp
9052,17-Oct-86,35.68,35.91,35.45,35.75,260000,0.68,axp
9053,16-Oct-86,36.75,36.75,35.68,35.91,302600,0.68,axp
9054,15-Oct-86,35.75,36.59,35.60,36.52,241600,0.70,axp
9055,14-Oct-86,35.29,35.83,35.22,35.60,190900,0.68,axp
9056,13-Oct-86,34.99,35.14,34.60,34.99,60300,0.67,axp
9057,10-Oct-86,34.91,35.14,34.60,34.83,117400,0.66,axp
9058,9-Oct-86,35.37,35.75,34.99,35.29,172000,0.67,axp
9059,8-Oct-86,34.37,35.37,34.30,35.37,158200,0.67,axp
9060,7-Oct-86,34.60,34.60,34.22,34.53,127800,0.66,axp
9061,6-Oct-86,34.37,34.60,34.07,34.60,85500,0.66,axp
9062,3-Oct-86,34.91,35.06,34.14,34.22,251100,0.65,axp
9063,2-Oct-86,35.22,35.52,34.53,34.76,207200,0.66,axp
9064,1-Oct-86,34.60,35.37,34.45,35.22,247800,0.67,axp
9065,30-Sep-86,33.46,34.45,33.46,34.45,356700,0.66,axp
9066,29-Sep-86,33.23,33.69,32.92,33.23,580000,0.63,axp
9067,26-Sep-86,33.94,34.09,33.71,33.94,270300,0.61,axp
9068,25-Sep-86,35.23,35.31,33.86,34.24,252000,0.61,axp
9069,24-Sep-86,35.08,35.53,35.00,35.23,167700,0.63,axp
9070,23-Sep-86,35.38,35.46,34.85,35.15,189700,0.63,axp
9071,22-Sep-86,35.15,35.31,34.93,35.31,136300,0.63,axp
9072,19-Sep-86,35.61,35.61,34.55,34.93,279900,0.63,axp
9073,18-Sep-86,35.15,35.61,34.93,35.61,186900,0.64,axp
9074,17-Sep-86,35.38,35.61,35.08,35.23,185600,0.63,axp
9075,16-Sep-86,35.00,35.38,34.70,35.38,191900,0.63,axp
9076,15-Sep-86,35.69,35.76,34.85,35.00,303900,0.63,axp
9077,12-Sep-86,35.92,36.07,34.85,35.15,476700,0.63,axp
9078,11-Sep-86,37.51,37.51,35.92,35.92,486700,0.64,axp
9079,10-Sep-86,38.35,38.50,37.67,37.67,263300,0.67,axp
9080,9-Sep-86,38.58,38.88,38.05,38.35,240300,0.69,axp
9081,8-Sep-86,38.65,38.96,38.43,38.43,363300,0.69,axp
9082,5-Sep-86,39.57,39.64,38.96,39.11,260000,0.70,axp
9083,4-Sep-86,39.34,40.02,39.11,39.80,386700,0.71,axp
9084,3-Sep-86,39.03,39.42,38.73,39.42,163000,0.71,axp
9085,2-Sep-86,40.25,40.40,38.96,39.26,214600,0.70,axp
9086,29-Aug-86,39.87,40.18,39.57,40.10,132700,0.72,axp
9087,28-Aug-86,39.95,40.18,39.72,39.80,194500,0.71,axp
9088,27-Aug-86,39.95,40.18,39.80,40.10,183900,0.72,axp
9089,26-Aug-86,39.19,40.10,39.11,40.10,248400,0.72,axp
9090,25-Aug-86,38.96,39.11,38.58,39.03,143800,0.70,axp
9091,22-Aug-86,38.96,39.03,38.65,38.88,122700,0.70,axp
9092,21-Aug-86,39.34,39.49,38.81,39.03,297300,0.70,axp
9093,20-Aug-86,37.97,39.42,37.89,39.19,383300,0.70,axp
9094,19-Aug-86,37.89,37.97,37.59,37.67,101800,0.67,axp
9095,18-Aug-86,38.20,38.20,37.82,37.89,127300,0.68,axp
9096,15-Aug-86,37.89,38.05,37.44,37.97,197700,0.68,axp
9097,14-Aug-86,38.12,38.20,37.74,37.74,172000,0.68,axp
9098,13-Aug-86,38.27,38.73,37.97,38.20,331300,0.68,axp
9099,12-Aug-86,37.59,38.35,37.28,38.35,299000,0.69,axp
9100,11-Aug-86,36.90,37.36,36.75,37.36,235200,0.67,axp
9101,8-Aug-86,36.45,36.68,36.37,36.52,162800,0.65,axp
9102,7-Aug-86,35.92,36.60,35.84,36.22,193400,0.65,axp
9103,6-Aug-86,35.69,36.14,35.61,35.84,167000,0.64,axp
9104,5-Aug-86,36.07,36.14,35.69,35.76,152700,0.64,axp
9105,4-Aug-86,35.61,35.92,34.93,35.69,218700,0.64,axp
9106,1-Aug-86,36.52,36.60,35.53,35.76,156900,0.64,axp
9107,31-Jul-86,36.22,36.60,36.07,36.52,196000,0.65,axp
9108,30-Jul-86,35.61,36.37,35.31,36.14,280200,0.65,axp
9109,29-Jul-86,36.52,36.68,35.31,35.46,343300,0.63,axp
9110,28-Jul-86,37.74,37.82,36.30,36.52,177700,0.65,axp
9111,25-Jul-86,38.20,38.35,37.67,37.74,184200,0.68,axp
9112,24-Jul-86,36.83,37.67,36.60,37.59,196800,0.67,axp
9113,23-Jul-86,36.90,37.21,36.68,36.83,154900,0.66,axp
9114,22-Jul-86,36.45,36.83,36.37,36.83,180200,0.66,axp
9115,21-Jul-86,36.22,36.52,36.14,36.37,176900,0.65,axp
9116,18-Jul-86,36.07,36.90,35.61,36.22,406700,0.65,axp
9117,17-Jul-86,35.76,36.37,35.46,35.69,259400,0.64,axp
9118,16-Jul-86,35.38,35.69,35.08,35.23,195000,0.63,axp
9119,15-Jul-86,35.61,35.76,35.00,35.23,443300,0.63,axp
9120,14-Jul-86,36.22,36.30,35.92,35.92,142900,0.64,axp
9121,11-Jul-86,36.98,36.98,36.22,36.52,146900,0.65,axp
9122,10-Jul-86,35.99,36.90,35.69,36.90,327800,0.66,axp
9123,9-Jul-86,35.99,36.14,35.61,35.92,333300,0.64,axp
9124,8-Jul-86,36.07,36.22,35.53,35.99,350000,0.64,axp
9125,7-Jul-86,37.74,37.82,36.30,36.52,196200,0.65,axp
9126,3-Jul-86,37.89,38.05,37.67,37.74,141900,0.68,axp
9127,2-Jul-86,37.74,37.82,37.51,37.74,132500,0.68,axp
9128,1-Jul-86,37.89,37.97,37.51,37.67,212700,0.67,axp
9129,30-Jun-86,37.74,38.50,37.67,38.05,259400,0.68,axp
9130,27-Jun-86,37.67,37.97,37.21,37.67,266800,0.67,axp
9131,26-Jun-86,37.53,37.61,36.93,37.15,298400,0.63,axp
9132,25-Jun-86,36.32,37.61,36.17,37.31,470000,0.63,axp
9133,24-Jun-86,36.09,36.40,35.72,36.17,180700,0.61,axp
9134,23-Jun-86,35.87,36.02,35.56,35.94,147000,0.61,axp
9135,20-Jun-86,36.09,36.17,35.49,36.17,229800,0.61,axp
9136,19-Jun-86,36.09,36.47,35.87,35.87,170000,0.61,axp
9137,18-Jun-86,35.87,36.32,35.64,36.25,314100,0.61,axp
9138,17-Jun-86,37.00,37.00,35.87,35.94,193900,0.61,axp
9139,16-Jun-86,37.23,37.53,37.00,37.00,223300,0.63,axp
9140,13-Jun-86,36.17,37.15,36.09,37.15,319700,0.63,axp
9141,12-Jun-86,35.56,35.79,35.11,35.56,234900,0.60,axp
9142,11-Jun-86,35.87,36.02,35.34,35.41,220700,0.60,axp
9143,10-Jun-86,36.40,36.47,35.56,35.79,343300,0.61,axp
9144,9-Jun-86,37.23,37.23,36.32,36.55,233700,0.62,axp
9145,6-Jun-86,37.46,37.53,37.15,37.46,155900,0.63,axp
9146,5-Jun-86,37.38,37.46,36.85,37.46,304600,0.63,axp
9147,4-Jun-86,37.61,37.76,37.00,37.38,239300,0.63,axp
9148,3-Jun-86,37.38,37.61,37.00,37.46,274800,0.63,axp
9149,2-Jun-86,37.83,38.29,37.15,37.53,335700,0.63,axp
9150,30-May-86,38.59,38.74,37.83,37.83,403300,0.64,axp
9151,29-May-86,38.14,38.67,37.83,38.59,253100,0.65,axp
9152,28-May-86,37.46,38.44,37.46,38.29,417300,0.65,axp
9153,27-May-86,36.93,37.46,36.62,37.46,323700,0.63,axp
9154,23-May-86,36.09,36.55,35.87,36.32,235200,0.61,axp
9155,22-May-86,34.73,35.87,34.66,35.79,278100,0.61,axp
9156,21-May-86,35.41,35.49,34.43,34.43,202900,0.58,axp
9157,20-May-86,34.88,35.41,34.81,35.41,334000,0.60,axp
9158,19-May-86,34.96,35.04,34.28,34.81,171800,0.59,axp
9159,16-May-86,35.41,35.41,34.66,34.81,226400,0.59,axp
9160,15-May-86,36.25,36.32,35.11,35.34,266400,0.60,axp
9161,14-May-86,36.09,36.47,35.79,36.40,264900,0.62,axp
9162,13-May-86,35.49,36.32,35.49,35.94,301600,0.61,axp
9163,12-May-86,35.11,36.40,34.96,35.64,308200,0.60,axp
9164,9-May-86,35.41,35.49,34.88,35.11,261700,0.59,axp
9165,8-May-86,36.09,36.17,35.34,35.34,302700,0.60,axp
9166,7-May-86,36.55,36.55,35.79,35.94,286400,0.61,axp
9167,6-May-86,37.31,37.31,36.62,36.93,314300,0.62,axp
9168,5-May-86,35.34,36.70,35.34,36.70,318100,0.62,axp
9169,2-May-86,36.09,36.17,35.26,35.26,228200,0.60,axp
9170,1-May-86,36.40,36.55,35.87,35.94,302900,0.61,axp
9171,30-Apr-86,37.08,37.31,36.32,36.40,386700,0.62,axp
9172,29-Apr-86,37.38,37.83,36.78,37.00,673300,0.63,axp
9173,28-Apr-86,37.99,38.21,36.09,36.70,510000,0.62,axp
9174,25-Apr-86,38.59,38.89,37.68,37.99,292300,0.64,axp
9175,24-Apr-86,38.14,38.74,38.14,38.67,295300,0.65,axp
9176,23-Apr-86,39.20,39.58,37.68,38.06,621300,0.64,axp
9177,22-Apr-86,40.03,40.18,39.35,39.58,248600,0.67,axp
9178,21-Apr-86,39.50,40.18,39.50,39.88,317300,0.67,axp
9179,18-Apr-86,40.56,40.79,39.27,39.35,396700,0.67,axp
9180,17-Apr-86,41.47,41.69,40.18,40.63,261400,0.69,axp
9181,16-Apr-86,40.33,41.16,40.26,41.16,317300,0.70,axp
9182,15-Apr-86,40.48,40.56,39.88,40.10,240200,0.68,axp
9183,14-Apr-86,40.56,40.63,40.33,40.63,126500,0.69,axp
9184,11-Apr-86,40.33,41.01,40.18,40.56,231400,0.69,axp
9185,10-Apr-86,39.95,40.18,39.65,40.18,161200,0.68,axp
9186,9-Apr-86,40.41,40.86,39.58,39.95,302900,0.68,axp
9187,8-Apr-86,39.05,40.33,38.82,39.80,224100,0.67,axp
9188,7-Apr-86,38.89,39.05,38.14,38.67,352300,0.65,axp
9189,4-Apr-86,40.10,40.48,38.89,39.05,383300,0.66,axp
9190,3-Apr-86,41.01,41.39,40.10,40.48,281500,0.68,axp
9191,2-Apr-86,40.86,41.01,40.41,41.01,315700,0.69,axp
9192,1-Apr-86,41.47,41.62,40.33,40.48,198400,0.68,axp
9193,31-Mar-86,41.62,42.30,41.24,41.62,199600,0.70,axp
9194,27-Mar-86,41.32,42.38,41.32,41.62,264500,0.70,axp
9195,26-Mar-86,39.75,41.33,39.53,40.96,360000,0.66,axp
9196,25-Mar-86,39.68,39.83,39.30,39.45,192500,0.63,axp
9197,24-Mar-86,39.75,40.36,39.53,39.75,356700,0.64,axp
9198,21-Mar-86,40.96,41.11,39.53,39.53,380000,0.64,axp
9199,20-Mar-86,41.33,41.56,40.81,41.11,204100,0.66,axp
9200,19-Mar-86,41.33,41.49,40.88,41.18,154500,0.66,axp
9201,18-Mar-86,40.96,41.71,40.88,41.26,215900,0.66,axp
9202,17-Mar-86,41.56,42.16,40.88,41.11,195400,0.66,axp
9203,14-Mar-86,41.03,42.24,40.96,42.16,336700,0.68,axp
9204,13-Mar-86,40.36,40.88,40.13,40.73,186600,0.65,axp
9205,12-Mar-86,40.96,41.41,40.51,40.58,308900,0.65,axp
9206,11-Mar-86,40.06,40.96,39.45,40.96,340000,0.66,axp
9207,10-Mar-86,40.58,40.58,39.90,40.06,125600,0.64,axp
9208,7-Mar-86,40.28,40.88,40.13,40.88,176500,0.66,axp
9209,6-Mar-86,40.36,41.03,40.28,40.43,241400,0.65,axp
9210,5-Mar-86,39.60,40.21,39.30,39.98,215700,0.64,axp
9211,4-Mar-86,39.75,40.88,39.60,40.06,440000,0.64,axp
9212,3-Mar-86,40.21,41.03,39.45,39.83,350000,0.64,axp
9213,28-Feb-86,40.21,40.28,39.38,39.60,360000,0.64,axp
9214,27-Feb-86,39.38,39.98,39.08,39.90,473300,0.64,axp
9215,26-Feb-86,38.78,39.68,38.47,39.15,255100,0.63,axp
9216,25-Feb-86,39.45,39.45,38.47,38.93,214100,0.63,axp
9217,24-Feb-86,38.78,39.90,38.17,39.23,251800,0.63,axp
9218,21-Feb-86,38.17,39.00,38.02,38.85,350000,0.62,axp
9219,20-Feb-86,36.44,38.10,36.37,38.02,226500,0.61,axp
9220,19-Feb-86,37.42,38.02,36.82,36.97,244000,0.59,axp
9221,18-Feb-86,37.34,37.95,37.12,37.50,230800,0.60,axp
9222,14-Feb-86,36.06,37.50,35.84,37.50,492700,0.60,axp
9223,13-Feb-86,35.69,35.84,35.24,35.84,135100,0.58,axp
9224,12-Feb-86,35.61,36.06,35.24,35.54,174900,0.57,axp
9225,11-Feb-86,35.99,36.29,35.46,35.46,308300,0.57,axp
9226,10-Feb-86,35.39,36.06,35.31,35.91,232900,0.58,axp
9227,7-Feb-86,35.24,36.06,34.56,35.69,269700,0.57,axp
9228,6-Feb-86,35.69,36.37,35.39,35.61,286800,0.57,axp
9229,5-Feb-86,34.71,36.14,34.63,36.14,301600,0.58,axp
9230,4-Feb-86,34.78,35.24,34.26,34.71,260300,0.56,axp
9231,3-Feb-86,33.88,34.94,32.07,34.94,289300,0.56,axp
9232,31-Jan-86,33.96,34.78,33.88,33.88,291000,0.54,axp
9233,30-Jan-86,34.71,35.46,34.26,34.56,336700,0.56,axp
9234,29-Jan-86,34.33,34.94,34.11,34.94,340000,0.56,axp
9235,28-Jan-86,33.50,34.11,33.28,34.11,400000,0.55,axp
9236,27-Jan-86,33.05,33.58,31.70,33.43,289700,0.54,axp
9237,24-Jan-86,32.00,32.75,32.00,32.60,420000,0.52,axp
9238,23-Jan-86,30.72,31.92,30.64,31.77,276100,0.51,axp
9239,22-Jan-86,30.87,31.10,30.57,30.72,205200,0.49,axp
9240,21-Jan-86,31.25,31.47,30.87,30.87,168900,0.50,axp
9241,20-Jan-86,31.32,31.32,31.02,31.25,136300,0.50,axp
9242,17-Jan-86,31.92,32.00,31.32,31.70,252700,0.51,axp
9243,16-Jan-86,31.40,31.77,31.02,31.77,265000,0.51,axp
9244,15-Jan-86,30.94,31.32,30.87,31.25,157700,0.50,axp
9245,14-Jan-86,30.87,30.94,30.57,30.87,209200,0.50,axp
9246,13-Jan-86,30.87,30.87,30.42,30.64,187200,0.49,axp
9247,10-Jan-86,31.40,31.70,30.57,30.87,215300,0.50,axp
9248,9-Jan-86,31.17,31.47,30.49,31.40,340000,0.50,axp
9249,8-Jan-86,32.38,32.98,31.17,31.47,581000,0.51,axp
9250,7-Jan-86,32.00,32.22,31.92,32.00,278000,0.51,axp
9251,6-Jan-86,31.92,32.00,31.32,31.85,148600,0.51,axp
9252,3-Jan-86,31.92,32.22,31.77,31.92,119500,0.51,axp
9253,2-Jan-86,31.77,32.22,31.40,31.85,174500,0.51,axp
9254,31-Dec-85,32.38,32.38,31.77,31.92,171500,0.51,axp
9255,30-Dec-85,32.15,32.45,32.00,32.30,359700,0.52,axp
9256,27-Dec-85,32.07,32.07,31.10,32.07,155900,0.52,axp
9257,26-Dec-85,30.89,31.12,30.74,31.04,90600,0.47,axp
9258,24-Dec-85,31.04,31.19,30.67,30.89,126000,0.46,axp
9259,23-Dec-85,31.56,31.71,31.04,31.27,217400,0.47,axp
9260,20-Dec-85,31.64,32.09,31.56,31.56,549300,0.47,axp
9261,19-Dec-85,31.64,31.79,31.34,31.49,340000,0.47,axp
9262,18-Dec-85,32.01,32.39,31.64,31.94,257700,0.48,axp
9263,17-Dec-85,32.54,32.91,32.24,32.31,261400,0.49,axp
9264,16-Dec-85,32.31,32.76,32.16,32.39,353300,0.49,axp
9265,13-Dec-85,31.64,32.76,31.64,32.46,620000,0.49,axp
9266,12-Dec-85,31.56,31.94,31.34,31.49,386700,0.47,axp
9267,11-Dec-85,30.67,31.49,30.67,31.42,436700,0.47,axp
9268,10-Dec-85,30.52,30.82,30.37,30.59,281100,0.46,axp
9269,9-Dec-85,30.07,30.67,29.92,30.59,390000,0.46,axp
9270,6-Dec-85,29.92,29.92,29.47,29.77,556700,0.45,axp
9271,5-Dec-85,30.07,30.82,29.99,30.07,586000,0.45,axp
9272,4-Dec-85,29.02,29.92,29.02,29.92,343300,0.45,axp
9273,3-Dec-85,28.87,29.02,28.80,29.02,95300,0.44,axp
9274,2-Dec-85,29.17,29.25,28.87,29.02,265800,0.44,axp
9275,29-Nov-85,29.55,29.62,29.17,29.25,163400,0.44,axp
9276,27-Nov-85,29.02,29.40,28.95,29.32,932000,0.44,axp
9277,26-Nov-85,28.87,29.10,28.65,29.02,1510700,0.44,axp
9278,25-Nov-85,29.40,29.47,28.80,28.87,141100,0.43,axp
9279,22-Nov-85,28.95,29.55,28.87,29.47,302700,0.44,axp
9280,21-Nov-85,28.80,29.17,28.65,29.10,380000,0.44,axp
9281,20-Nov-85,28.80,28.95,28.50,28.72,263600,0.43,axp
9282,19-Nov-85,28.95,29.25,28.80,28.95,464300,0.43,axp
9283,18-Nov-85,28.65,28.80,28.57,28.80,274200,0.43,axp
9284,15-Nov-85,28.72,28.95,28.50,28.65,370000,0.43,axp
9285,14-Nov-85,28.42,28.95,28.42,28.72,350000,0.43,axp
9286,13-Nov-85,29.10,29.10,28.57,28.65,264900,0.43,axp
9287,12-Nov-85,29.25,29.25,28.95,29.25,732700,0.44,axp
9288,11-Nov-85,28.65,29.25,28.35,29.25,233800,0.44,axp
9289,8-Nov-85,28.05,28.65,27.97,28.50,262700,0.43,axp
9290,7-Nov-85,28.27,28.35,27.97,28.05,363300,0.42,axp
9291,6-Nov-85,28.12,28.27,27.82,28.27,415000,0.42,axp
9292,5-Nov-85,27.08,27.45,25.43,27.45,457300,0.41,axp
9293,4-Nov-85,27.23,27.38,26.85,27.08,143300,0.41,axp
9294,1-Nov-85,27.08,27.30,26.93,27.23,229300,0.41,axp
9295,31-Oct-85,27.53,27.53,26.93,27.23,253200,0.41,axp
9296,30-Oct-85,26.93,27.53,26.85,27.45,343300,0.41,axp
9297,29-Oct-85,26.18,26.85,26.10,26.78,285500,0.40,axp
9298,28-Oct-85,25.81,25.95,25.66,25.81,148400,0.39,axp
9299,25-Oct-85,26.03,26.03,25.73,25.81,130400,0.39,axp
9300,24-Oct-85,26.55,26.63,26.03,26.10,224600,0.39,axp
9301,23-Oct-85,26.55,26.70,26.40,26.63,153400,0.40,axp
9302,22-Oct-85,26.33,26.70,26.25,26.48,251400,0.40,axp
9303,21-Oct-85,26.33,26.33,26.10,26.18,173500,0.39,axp
9304,18-Oct-85,25.95,26.63,25.88,26.33,363300,0.40,axp
9305,17-Oct-85,25.21,25.95,25.21,25.88,550700,0.39,axp
9306,16-Oct-85,25.36,25.43,25.06,25.28,181000,0.38,axp
9307,15-Oct-85,25.51,25.66,25.36,25.36,311400,0.38,axp
9308,14-Oct-85,24.83,25.51,24.76,25.51,197100,0.38,axp
9309,11-Oct-85,24.61,25.06,24.38,24.91,183400,0.37,axp
9310,10-Oct-85,24.38,24.68,24.31,24.46,175800,0.37,axp
9311,9-Oct-85,24.68,24.83,24.31,24.31,165700,0.37,axp
9312,8-Oct-85,24.83,24.91,24.61,24.68,119200,0.37,axp
9313,7-Oct-85,24.83,24.98,24.68,24.76,120300,0.37,axp
9314,4-Oct-85,24.98,25.06,24.68,24.83,116900,0.37,axp
9315,3-Oct-85,24.76,25.28,24.68,25.06,178100,0.38,axp
9316,2-Oct-85,25.43,25.51,24.76,24.83,156500,0.37,axp
9317,1-Oct-85,24.76,25.51,24.68,25.43,386700,0.38,axp
9318,30-Sep-85,24.83,25.06,24.61,24.83,186900,0.37,axp
9319,26-Sep-85,24.48,24.78,24.19,24.78,145700,0.34,axp
9320,25-Sep-85,25.08,25.08,24.48,24.56,210400,0.34,axp
9321,24-Sep-85,25.30,25.45,25.22,25.22,176200,0.35,axp
9322,23-Sep-85,25.37,25.52,25.08,25.30,403000,0.35,axp
9323,20-Sep-85,25.15,25.15,24.85,24.85,244500,0.34,axp
9324,19-Sep-85,24.19,24.93,24.19,24.78,391700,0.34,axp
9325,18-Sep-85,24.41,24.48,23.81,24.11,531000,0.33,axp
9326,17-Sep-85,25.45,25.59,24.41,24.48,228300,0.34,axp
9327,16-Sep-85,25.08,25.52,24.85,25.37,315300,0.35,axp
9328,13-Sep-85,25.08,25.30,24.33,24.93,310900,0.34,axp
9329,12-Sep-85,24.48,25.00,24.41,24.93,343300,0.34,axp
9330,11-Sep-85,24.93,25.00,24.41,24.48,147200,0.34,axp
9331,10-Sep-85,25.08,25.45,24.93,25.08,136400,0.35,axp
9332,9-Sep-85,25.15,25.22,24.85,25.00,324700,0.34,axp
9333,6-Sep-85,24.41,25.15,24.33,25.15,169400,0.35,axp
9334,5-Sep-85,24.56,24.78,24.33,24.33,216800,0.34,axp
9335,4-Sep-85,24.33,24.48,23.96,24.41,189600,0.34,axp
9336,3-Sep-85,24.56,24.78,24.26,24.33,114900,0.34,axp
9337,30-Aug-85,24.63,24.70,24.48,24.48,404300,0.34,axp
9338,29-Aug-85,25.00,25.08,24.63,24.78,184800,0.34,axp
9339,28-Aug-85,25.08,25.08,24.56,25.08,173400,0.35,axp
9340,27-Aug-85,25.00,25.15,24.78,25.08,114700,0.35,axp
9341,26-Aug-85,24.78,25.00,24.48,24.85,186900,0.34,axp
9342,23-Aug-85,24.78,25.00,24.48,24.70,102700,0.34,axp
9343,22-Aug-85,25.97,26.04,24.85,24.93,262300,0.34,axp
9344,21-Aug-85,25.22,25.45,25.00,25.37,133600,0.35,axp
9345,20-Aug-85,24.78,25.08,24.63,25.08,249600,0.35,axp
9346,19-Aug-85,25.15,25.30,24.85,24.93,110500,0.34,axp
9347,16-Aug-85,25.22,25.45,25.00,25.08,353700,0.35,axp
9348,15-Aug-85,25.74,25.82,25.37,25.45,117100,0.35,axp
9349,14-Aug-85,25.82,25.97,25.67,25.67,100500,0.35,axp
9350,13-Aug-85,25.82,26.11,25.52,25.82,130400,0.36,axp
9351,12-Aug-85,25.82,25.97,25.52,25.89,77300,0.36,axp
9352,9-Aug-85,26.04,26.04,25.67,25.74,370300,0.35,axp
9353,8-Aug-85,25.67,26.04,25.59,26.04,190900,0.36,axp
9354,7-Aug-85,25.52,25.82,25.45,25.45,135500,0.35,axp
9355,6-Aug-85,26.41,26.41,25.67,25.82,153200,0.36,axp
9356,5-Aug-85,26.34,26.41,25.97,26.41,82000,0.36,axp
9357,2-Aug-85,26.63,26.63,26.34,26.34,80600,0.36,axp
9358,1-Aug-85,26.56,26.86,26.49,26.71,158900,0.37,axp
9359,31-Jul-85,25.59,26.34,25.59,26.26,340000,0.36,axp
9360,30-Jul-85,25.82,25.89,25.00,25.37,328300,0.35,axp
9361,29-Jul-85,26.04,26.11,25.82,25.97,118400,0.36,axp
9362,26-Jul-85,26.34,26.56,25.89,25.89,263500,0.36,axp
9363,25-Jul-85,26.56,26.71,26.11,26.26,350700,0.36,axp
9364,24-Jul-85,27.15,27.23,26.26,26.49,320900,0.36,axp
9365,23-Jul-85,27.30,27.67,27.08,27.38,552700,0.38,axp
9366,22-Jul-85,27.67,27.67,27.30,27.52,110800,0.38,axp
9367,19-Jul-85,27.82,27.97,27.67,27.75,154300,0.38,axp
9368,18-Jul-85,28.56,28.56,27.75,27.82,190400,0.38,axp
9369,17-Jul-85,28.41,28.71,28.34,28.64,239800,0.39,axp
9370,16-Jul-85,27.45,28.27,27.45,28.19,210900,0.39,axp
9371,15-Jul-85,27.75,28.12,27.38,27.45,135000,0.38,axp
9372,12-Jul-85,28.27,28.41,27.89,28.04,128700,0.39,axp
9373,11-Jul-85,28.19,28.49,28.12,28.34,186400,0.39,axp
9374,10-Jul-85,27.82,28.12,27.75,28.04,174500,0.39,axp
9375,9-Jul-85,28.04,28.19,27.67,27.67,97000,0.38,axp
9376,8-Jul-85,28.27,28.34,28.12,28.12,138000,0.39,axp
9377,5-Jul-85,28.04,28.27,27.89,28.27,101500,0.39,axp
9378,3-Jul-85,27.97,28.04,27.75,27.89,323100,0.38,axp
9379,2-Jul-85,28.12,28.41,27.82,28.04,227100,0.39,axp
9380,1-Jul-85,28.34,28.34,27.89,28.27,174600,0.39,axp
9381,28-Jun-85,28.19,28.56,28.12,28.19,180400,0.39,axp
9382,27-Jun-85,28.30,28.59,28.08,28.45,257200,0.37,axp
9383,26-Jun-85,28.37,28.45,28.08,28.23,432300,0.36,axp
9384,25-Jun-85,28.52,29.11,28.37,28.52,561700,0.37,axp
9385,24-Jun-85,27.78,28.82,27.64,28.45,327200,0.37,axp
9386,21-Jun-85,27.49,28.08,27.34,28.08,303000,0.36,axp
9387,20-Jun-85,27.49,27.64,27.12,27.42,173100,0.35,axp
9388,19-Jun-85,27.86,27.86,27.42,27.42,419300,0.35,axp
9389,18-Jun-85,27.34,27.93,27.34,27.86,245900,0.36,axp
9390,17-Jun-85,27.56,27.64,27.34,27.49,118900,0.35,axp
9391,14-Jun-85,27.27,28.08,27.05,27.86,362700,0.36,axp
9392,13-Jun-85,27.49,27.64,26.83,26.90,216700,0.35,axp
9393,12-Jun-85,27.56,27.71,27.34,27.56,324700,0.35,axp
9394,11-Jun-85,27.78,27.86,27.49,27.56,153900,0.35,axp
9395,10-Jun-85,27.42,27.78,27.34,27.78,98800,0.36,axp
9396,7-Jun-85,27.93,28.00,27.42,27.49,181700,0.35,axp
9397,6-Jun-85,27.71,27.93,27.49,27.93,166300,0.36,axp
9398,5-Jun-85,27.86,28.00,27.78,27.93,637300,0.36,axp
9399,4-Jun-85,27.49,27.71,27.34,27.56,260300,0.35,axp
9400,3-Jun-85,27.56,27.64,27.34,27.42,242400,0.35,axp
9401,31-May-85,26.90,27.42,26.90,27.12,266600,0.35,axp
9402,30-May-85,27.19,27.34,26.83,26.97,265500,0.35,axp
9403,29-May-85,26.90,27.19,26.75,27.12,363000,0.35,axp
9404,28-May-85,26.31,26.75,26.24,26.75,257700,0.34,axp
9405,24-May-85,26.31,26.31,26.01,26.01,156800,0.33,axp
9406,23-May-85,26.68,26.83,26.38,26.46,209500,0.34,axp
9407,22-May-85,26.68,26.90,26.53,26.83,249900,0.34,axp
9408,21-May-85,26.90,26.97,26.60,26.68,447000,0.34,axp
9409,20-May-85,27.12,27.19,25.72,26.97,442700,0.35,axp
9410,17-May-85,26.68,27.12,26.53,26.75,280600,0.34,axp
9411,16-May-85,26.75,26.90,26.46,26.75,140900,0.34,axp
9412,15-May-85,26.68,27.05,26.53,26.68,221800,0.34,axp
9413,14-May-85,26.83,26.97,26.09,26.46,197900,0.34,axp
9414,13-May-85,26.90,26.90,26.68,26.75,97200,0.34,axp
9415,10-May-85,26.83,27.12,25.79,26.90,370000,0.35,axp
9416,9-May-85,26.01,26.53,25.94,26.53,313900,0.34,axp
9417,8-May-85,25.94,26.09,25.65,25.94,123900,0.33,axp
9418,7-May-85,25.65,26.01,25.57,25.87,226000,0.33,axp
9419,6-May-85,25.35,25.79,25.28,25.72,150100,0.33,axp
9420,3-May-85,24.76,25.20,24.76,25.20,188100,0.32,axp
9421,2-May-85,25.06,25.20,24.61,24.69,172900,0.32,axp
9422,1-May-85,25.43,25.50,24.76,25.13,123800,0.32,axp
9423,30-Apr-85,25.72,25.87,25.35,25.43,194000,0.33,axp
9424,29-Apr-85,25.79,25.87,25.57,25.65,107300,0.33,axp
9425,26-Apr-85,26.16,26.38,25.79,25.79,179400,0.33,axp
9426,25-Apr-85,25.65,26.24,25.50,26.09,262400,0.34,axp
9427,24-Apr-85,25.79,25.79,25.35,25.65,223500,0.33,axp
9428,23-Apr-85,24.76,25.65,24.76,25.65,224200,0.33,axp
9429,22-Apr-85,24.54,25.06,24.32,24.98,132100,0.32,axp
9430,19-Apr-85,24.32,24.47,24.17,24.39,190800,0.31,axp
9431,18-Apr-85,24.61,24.91,24.25,24.39,286700,0.31,axp
9432,17-Apr-85,24.39,24.61,24.17,24.47,168700,0.31,axp
9433,16-Apr-85,24.84,24.84,24.17,24.47,168800,0.31,axp
9434,15-Apr-85,24.91,25.13,24.84,24.91,73100,0.32,axp
9435,12-Apr-85,24.98,25.06,24.76,24.91,89700,0.32,axp
9436,11-Apr-85,24.91,25.13,24.76,24.91,173900,0.32,axp
9437,10-Apr-85,24.47,24.84,24.47,24.76,183300,0.32,axp
9438,9-Apr-85,23.95,24.32,23.95,24.17,175300,0.31,axp
9439,8-Apr-85,24.25,24.39,23.80,24.02,109600,0.31,axp
9440,4-Apr-85,23.80,24.25,23.73,24.17,174700,0.31,axp
9441,3-Apr-85,24.32,24.47,23.95,24.10,429000,0.31,axp
9442,2-Apr-85,24.91,24.98,24.32,24.47,105500,0.31,axp
9443,1-Apr-85,24.25,24.91,24.25,24.91,132200,0.32,axp
9444,29-Mar-85,24.61,24.61,24.32,24.39,159300,0.31,axp
9445,28-Mar-85,24.79,25.08,24.28,24.35,327600,0.29,axp
9446,27-Mar-85,24.50,24.94,24.43,24.79,311600,0.29,axp
9447,26-Mar-85,24.13,24.79,24.06,24.64,128700,0.29,axp
9448,25-Mar-85,24.43,24.64,24.06,24.13,143100,0.29,axp
9449,22-Mar-85,25.23,25.45,24.72,24.79,116000,0.29,axp
9450,21-Mar-85,25.01,25.60,24.94,25.23,336700,0.30,axp
9451,20-Mar-85,24.64,25.16,24.43,25.16,417300,0.30,axp
9452,19-Mar-85,23.69,24.64,23.69,24.57,181700,0.29,axp
9453,18-Mar-85,23.91,23.99,23.55,23.62,322500,0.28,axp
9454,15-Mar-85,24.21,24.35,23.84,23.84,179900,0.28,axp
9455,14-Mar-85,23.91,24.35,23.84,24.06,148100,0.28,axp
9456,13-Mar-85,24.21,24.43,23.84,23.91,363300,0.28,axp
9457,12-Mar-85,24.13,24.35,23.91,24.21,205700,0.29,axp
9458,11-Mar-85,24.21,24.43,23.84,24.21,185000,0.29,axp
9459,8-Mar-85,24.72,24.79,24.21,24.28,186200,0.29,axp
9460,7-Mar-85,24.72,24.86,24.43,24.50,172500,0.29,axp
9461,6-Mar-85,25.08,25.38,24.64,24.72,343300,0.29,axp
9462,5-Mar-85,25.16,25.30,24.86,25.01,104200,0.30,axp
9463,4-Mar-85,25.30,25.67,25.01,25.16,171600,0.30,axp
9464,1-Mar-85,25.23,25.89,25.01,25.45,433700,0.30,axp
9465,28-Feb-85,24.64,25.08,24.64,25.01,158500,0.30,axp
9466,27-Feb-85,24.86,25.23,24.64,24.86,420000,0.29,axp
9467,26-Feb-85,24.50,25.16,24.43,24.86,329700,0.29,axp
9468,25-Feb-85,23.55,24.50,23.55,24.43,159600,0.29,axp
9469,22-Feb-85,23.84,24.13,23.55,23.55,167400,0.28,axp
9470,21-Feb-85,24.50,24.57,24.06,24.13,197500,0.29,axp
9471,20-Feb-85,24.64,24.72,24.35,24.50,465300,0.29,axp
9472,19-Feb-85,24.86,24.86,24.35,24.64,207600,0.29,axp
9473,15-Feb-85,25.01,25.38,24.64,24.94,239200,0.30,axp
9474,14-Feb-85,25.45,25.45,24.79,25.01,172600,0.30,axp
9475,13-Feb-85,24.50,25.60,24.43,25.38,404700,0.30,axp
9476,12-Feb-85,24.57,24.72,24.21,24.57,252900,0.29,axp
9477,11-Feb-85,25.16,25.16,24.50,24.64,149900,0.29,axp
9478,8-Feb-85,25.23,25.30,24.86,25.08,208200,0.30,axp
9479,7-Feb-85,24.94,25.38,24.94,25.23,440700,0.30,axp
9480,6-Feb-85,25.08,25.38,24.72,24.72,425300,0.29,axp
9481,5-Feb-85,25.16,25.52,24.79,25.16,377300,0.30,axp
9482,4-Feb-85,23.99,25.08,23.99,24.94,237800,0.30,axp
9483,1-Feb-85,24.43,25.08,24.13,24.13,311900,0.29,axp
9484,31-Jan-85,24.57,25.08,24.43,25.08,239300,0.30,axp
9485,30-Jan-85,24.57,24.86,24.43,24.86,62400,0.29,axp
9486,29-Jan-85,23.99,24.57,23.77,24.57,228900,0.29,axp
9487,28-Jan-85,23.84,24.06,23.33,23.77,284000,0.28,axp
9488,25-Jan-85,23.33,24.28,23.33,23.84,404300,0.28,axp
9489,24-Jan-85,23.47,23.69,22.82,23.33,53700,0.28,axp
9490,23-Jan-85,22.82,23.40,22.74,23.40,659700,0.28,axp
9491,22-Jan-85,23.18,23.26,22.52,22.52,504700,0.27,axp
9492,21-Jan-85,22.30,23.04,22.23,22.89,505700,0.27,axp
9493,18-Jan-85,22.16,22.38,22.09,22.23,301600,0.26,axp
9494,17-Jan-85,22.23,22.30,21.94,22.09,211800,0.26,axp
9495,16-Jan-85,22.38,22.45,22.09,22.16,196100,0.26,axp
9496,15-Jan-85,22.52,22.60,22.30,22.45,512300,0.27,axp
9497,14-Jan-85,22.52,22.52,22.09,22.38,1494000,0.26,axp
9498,11-Jan-85,22.45,22.74,22.38,22.60,341700,0.27,axp
9499,10-Jan-85,21.65,22.52,21.57,22.45,387300,0.27,axp
9500,9-Jan-85,21.21,21.72,21.21,21.65,225300,0.26,axp
9501,8-Jan-85,20.99,21.35,20.55,21.21,154300,0.25,axp
9502,7-Jan-85,21.35,21.50,21.13,21.13,186400,0.25,axp
9503,4-Jan-85,21.50,21.50,21.21,21.21,213500,0.25,axp
9504,3-Jan-85,21.50,21.87,21.43,21.50,199000,0.25,axp
9505,2-Jan-85,21.94,21.94,21.43,21.65,138600,0.26,axp
9506,4-Nov-03,38.67,39.06,38.51,38.73,2155300,38.73,bs
9507,3-Nov-03,38.54,39.25,38.54,38.91,2627100,38.91,bs
9508,31-Oct-03,38.90,39.00,38.11,38.49,3036000,38.49,bs
9509,30-Oct-03,39.00,39.21,38.68,38.77,5708600,38.77,bs
9510,29-Oct-03,37.25,38.90,37.10,38.50,8121500,38.50,bs
9511,28-Oct-03,36.05,36.38,35.31,36.04,3785900,36.04,bs
9512,27-Oct-03,36.27,36.49,35.92,36.04,1524900,36.04,bs
9513,24-Oct-03,35.45,36.28,35.45,36.28,2004400,36.28,bs
9514,23-Oct-03,36.16,36.16,35.52,35.94,2305800,35.94,bs
9515,22-Oct-03,36.20,36.39,35.95,36.16,2131400,36.16,bs
9516,21-Oct-03,37.25,37.25,36.32,36.60,2314200,36.60,bs
9517,20-Oct-03,37.05,37.61,36.92,37.27,1907700,37.27,bs
9518,17-Oct-03,37.50,37.75,37.19,37.24,2148500,37.24,bs
9519,16-Oct-03,36.80,37.68,36.71,37.45,2848300,37.45,bs
9520,15-Oct-03,36.92,37.09,36.61,37.00,2814800,37.00,bs
9521,14-Oct-03,37.00,37.23,36.82,37.15,2873800,37.15,bs
9522,13-Oct-03,36.96,37.30,36.90,37.30,2160600,37.30,bs
9523,10-Oct-03,37.00,37.24,36.88,36.95,2575900,36.95,bs
9524,9-Oct-03,36.73,37.26,36.56,36.79,3631100,36.79,bs
9525,8-Oct-03,35.90,36.44,35.75,36.28,2246800,36.28,bs
9526,7-Oct-03,36.10,36.29,35.53,36.17,2188900,36.17,bs
9527,6-Oct-03,35.60,35.92,35.26,35.81,2134000,35.81,bs
9528,3-Oct-03,35.84,36.32,35.57,35.85,3515900,35.85,bs
9529,2-Oct-03,35.00,35.45,34.81,35.33,2339300,35.33,bs
9530,1-Oct-03,34.50,35.36,34.40,35.34,2726400,35.34,bs
9531,30-Sep-03,34.15,34.60,33.89,34.33,2740400,34.33,bs
9532,29-Sep-03,34.45,34.85,34.31,34.45,3373500,34.45,bs
9533,26-Sep-03,33.82,34.38,33.70,34.01,3042000,34.01,bs
9534,25-Sep-03,33.96,34.49,33.66,33.76,3055500,33.76,bs
9535,24-Sep-03,34.90,35.08,34.08,34.20,3030300,34.20,bs
9536,23-Sep-03,34.69,35.32,34.26,35.15,3356500,35.15,bs
9537,22-Sep-03,35.45,35.45,34.71,34.89,2881500,34.89,bs
9538,19-Sep-03,36.14,36.60,35.67,35.79,3482600,35.79,bs
9539,18-Sep-03,35.68,36.34,35.48,36.14,3374000,36.14,bs
9540,17-Sep-03,35.72,35.85,35.43,35.43,1595600,35.43,bs
9541,16-Sep-03,35.48,35.95,35.48,35.81,3047000,35.81,bs
9542,15-Sep-03,35.41,35.67,35.21,35.50,2238400,35.50,bs
9543,12-Sep-03,35.72,36.00,35.47,35.66,3478300,35.66,bs
9544,11-Sep-03,35.62,36.10,35.11,35.72,3921400,35.72,bs
9545,10-Sep-03,36.18,36.49,35.33,35.62,4059000,35.62,bs
9546,9-Sep-03,36.75,36.91,36.25,36.33,3460200,36.33,bs
9547,8-Sep-03,37.45,37.59,36.74,36.96,4605700,36.96,bs
9548,5-Sep-03,37.89,37.89,36.80,37.16,3938900,37.16,bs
9549,4-Sep-03,38.37,38.76,37.79,37.89,3161100,37.89,bs
9550,3-Sep-03,37.80,38.90,37.51,38.37,4937300,38.37,bs
9551,2-Sep-03,37.29,37.78,37.24,37.69,2984800,37.69,bs
9552,29-Aug-03,36.91,37.46,36.58,37.39,2781100,37.39,bs
9553,28-Aug-03,36.14,37.07,36.02,36.98,3999200,36.98,bs
9554,27-Aug-03,35.65,36.35,35.34,36.14,3830900,36.14,bs
9555,26-Aug-03,35.20,35.80,35.11,35.71,3392900,35.71,bs
9556,25-Aug-03,35.67,35.77,35.13,35.30,2976200,35.30,bs
9557,22-Aug-03,35.65,36.28,35.45,35.68,6420200,35.68,bs
9558,21-Aug-03,34.50,35.25,34.48,34.94,3912000,34.94,bs
9559,20-Aug-03,34.33,34.63,33.97,34.36,3063100,34.36,bs
9560,19-Aug-03,33.63,34.35,33.53,34.33,4553700,34.33,bs
9561,18-Aug-03,33.10,33.66,33.00,33.58,2986800,33.58,bs
9562,15-Aug-03,33.15,33.15,32.66,32.94,1663800,32.94,bs
9563,14-Aug-03,32.50,33.05,32.12,32.98,2276500,32.98,bs
9564,13-Aug-03,32.44,32.73,32.23,32.38,1844800,32.38,bs
9565,12-Aug-03,32.12,32.62,32.06,32.61,2119500,32.44,bs
9566,11-Aug-03,32.40,32.55,31.71,32.22,2166300,32.05,bs
9567,8-Aug-03,31.93,32.53,31.92,32.25,2745000,32.08,bs
9568,7-Aug-03,31.72,31.98,31.35,31.93,1665500,31.76,bs
9569,6-Aug-03,31.25,32.26,31.00,31.91,3255300,31.74,bs
9570,5-Aug-03,31.96,32.18,31.22,31.22,3912600,31.06,bs
9571,4-Aug-03,32.20,32.65,31.95,32.22,3233900,32.05,bs
9572,1-Aug-03,32.71,33.00,32.38,32.42,3544300,32.25,bs
9573,31-Jul-03,32.62,33.40,32.62,33.12,5215800,32.95,bs
9574,30-Jul-03,32.00,32.56,32.00,32.52,3245200,32.35,bs
9575,29-Jul-03,32.60,32.87,31.99,32.05,3513500,31.88,bs
9576,28-Jul-03,32.68,32.99,32.50,32.77,3329700,32.60,bs
9577,25-Jul-03,31.55,32.77,31.16,32.68,4221200,32.51,bs
9578,24-Jul-03,32.60,32.85,32.19,32.20,5820600,32.03,bs
9579,23-Jul-03,32.24,33.25,31.75,32.69,4801900,32.52,bs
9580,22-Jul-03,32.20,32.75,32.20,32.57,4450000,32.40,bs
9581,21-Jul-03,33.00,33.00,32.14,32.35,4525500,32.18,bs
9582,18-Jul-03,33.21,33.35,32.52,33.35,4037600,33.18,bs
9583,17-Jul-03,33.15,33.56,32.12,33.17,3626000,33.00,bs
9584,16-Jul-03,33.40,33.95,33.07,33.39,3692800,33.22,bs
9585,15-Jul-03,33.45,34.05,33.00,33.44,9281500,33.27,bs
9586,14-Jul-03,35.40,35.43,34.50,34.58,4114700,34.40,bs
9587,11-Jul-03,34.72,35.18,34.66,35.18,2088700,35.00,bs
9588,10-Jul-03,34.83,35.15,34.51,34.69,2102900,34.51,bs
9589,9-Jul-03,35.00,35.55,34.63,35.23,3452000,35.05,bs
9590,8-Jul-03,35.12,35.20,34.38,34.99,3123500,34.81,bs
9591,7-Jul-03,34.88,35.20,34.71,35.01,3692500,34.83,bs
9592,3-Jul-03,34.30,34.66,34.23,34.58,2253500,34.40,bs
9593,2-Jul-03,34.42,34.93,34.25,34.80,3997100,34.62,bs
9594,1-Jul-03,34.10,34.75,33.90,34.65,5643300,34.47,bs
9595,30-Jun-03,34.55,34.78,34.03,34.32,4958800,34.14,bs
9596,27-Jun-03,34.30,34.80,34.20,34.22,2376000,34.04,bs
9597,26-Jun-03,34.22,34.88,34.12,34.40,2801200,34.22,bs
9598,25-Jun-03,34.54,35.15,34.24,34.41,2362500,34.23,bs
9599,24-Jun-03,34.36,35.10,34.32,34.50,4073000,34.32,bs
9600,23-Jun-03,34.84,35.20,34.35,34.46,4890800,34.28,bs
9601,20-Jun-03,35.50,35.83,35.20,35.53,5822300,35.34,bs
9602,19-Jun-03,35.45,35.72,35.10,35.50,4700200,35.31,bs
9603,18-Jun-03,36.00,36.01,35.26,35.83,8157400,35.64,bs
9604,17-Jun-03,35.90,37.36,35.53,36.15,5796100,35.96,bs
9605,16-Jun-03,35.65,36.44,35.40,36.41,4441200,36.22,bs
9606,13-Jun-03,35.75,35.94,35.03,35.34,5022400,35.16,bs
9607,12-Jun-03,35.90,35.90,34.93,35.75,4915300,35.56,bs
9608,11-Jun-03,34.31,35.40,34.00,35.40,5272900,35.22,bs
9609,10-Jun-03,33.81,35.24,33.00,34.31,6225800,34.13,bs
9610,9-Jun-03,34.40,34.70,32.83,33.17,5990200,33.00,bs
9611,6-Jun-03,34.15,35.18,33.95,34.86,6821800,34.68,bs
9612,5-Jun-03,33.55,33.95,33.26,33.68,4630100,33.50,bs
9613,4-Jun-03,32.12,33.64,32.03,33.55,7432700,33.38,bs
9614,3-Jun-03,31.96,32.15,31.70,32.11,4382800,31.94,bs
9615,2-Jun-03,31.10,32.47,31.00,31.96,7347400,31.79,bs
9616,30-May-03,30.20,30.86,30.15,30.67,4221300,30.51,bs
9617,29-May-03,30.39,30.86,29.81,29.95,3599100,29.79,bs
9618,28-May-03,29.95,30.65,29.90,30.38,4420500,30.22,bs
9619,27-May-03,29.99,30.00,29.41,29.90,4648200,29.74,bs
9620,23-May-03,29.02,30.61,28.76,29.99,5766800,29.83,bs
9621,22-May-03,28.80,29.25,28.76,29.10,2495900,28.95,bs
9622,21-May-03,28.80,29.30,28.55,28.80,3248700,28.65,bs
9623,20-May-03,29.17,29.25,28.62,28.93,3770300,28.78,bs
9624,19-May-03,30.05,30.06,28.95,29.07,4525600,28.92,bs
9625,16-May-03,30.35,30.76,30.10,30.42,5223000,30.26,bs
9626,15-May-03,29.55,30.25,29.50,30.16,4674300,30.00,bs
9627,14-May-03,29.70,29.83,29.13,29.49,3427600,29.34,bs
9628,13-May-03,29.78,29.78,29.29,29.55,3775600,29.23,bs
9629,12-May-03,28.90,29.98,28.83,29.82,5077900,29.49,bs
9630,9-May-03,28.55,29.10,28.30,29.10,4133600,28.78,bs
9631,8-May-03,28.00,28.41,27.94,28.14,2937400,27.83,bs
9632,7-May-03,28.14,28.97,28.01,28.38,4667700,28.07,bs
9633,6-May-03,27.50,28.26,27.40,28.14,5460100,27.83,bs
9634,5-May-03,28.12,28.39,27.45,27.62,7041100,27.32,bs
9635,2-May-03,27.55,28.77,27.49,28.62,5679400,28.31,bs
9636,1-May-03,27.17,27.30,27.00,27.11,3222300,26.81,bs
9637,30-Apr-03,27.40,27.62,27.23,27.28,5511900,26.98,bs
9638,29-Apr-03,27.38,27.84,27.38,27.76,4308500,27.46,bs
9639,28-Apr-03,26.73,27.46,26.49,27.38,5494500,27.08,bs
9640,25-Apr-03,27.83,27.85,27.16,27.19,3800600,26.89,bs
9641,24-Apr-03,27.94,28.44,27.52,27.63,5179200,27.33,bs
9642,23-Apr-03,28.00,28.66,27.65,28.14,9115300,27.83,bs
9643,22-Apr-03,26.60,27.81,26.59,27.80,6410800,27.50,bs
9644,21-Apr-03,26.65,27.11,26.65,26.78,3541400,26.49,bs
9645,17-Apr-03,26.64,26.72,26.03,26.65,4471300,26.36,bs
9646,16-Apr-03,27.36,27.46,26.56,26.64,3340000,26.35,bs
9647,15-Apr-03,26.90,27.29,26.55,27.29,4156200,26.99,bs
9648,14-Apr-03,26.48,27.25,26.35,27.25,3568800,26.95,bs
9649,11-Apr-03,27.09,27.10,25.70,26.47,4940600,26.18,bs
9650,10-Apr-03,27.48,27.48,26.42,27.09,4948600,26.79,bs
9651,9-Apr-03,27.36,28.05,27.32,27.48,4074200,27.18,bs
9652,8-Apr-03,27.15,27.72,26.90,27.36,3953700,27.06,bs
9653,7-Apr-03,27.10,27.80,27.10,27.40,4935100,27.10,bs
9654,4-Apr-03,26.79,26.85,26.10,26.50,3452200,26.21,bs
9655,3-Apr-03,26.94,27.10,26.43,26.55,3491100,26.26,bs
9656,2-Apr-03,25.98,26.76,25.90,26.66,4855500,26.37,bs
9657,1-Apr-03,25.37,25.96,25.20,25.67,5666000,25.39,bs
9658,31-Mar-03,25.00,25.59,24.85,25.06,5626000,24.79,bs
9659,28-Mar-03,26.30,26.30,25.99,26.10,3035600,25.81,bs
9660,27-Mar-03,26.40,26.56,25.90,26.52,4391200,26.23,bs
9661,26-Mar-03,27.37,27.40,26.21,26.40,5804200,26.11,bs
9662,25-Mar-03,27.25,27.65,26.83,27.37,3913900,27.07,bs
9663,24-Mar-03,27.80,27.80,26.94,27.03,3703800,26.73,bs
9664,21-Mar-03,28.24,28.25,27.01,28.10,6547300,27.79,bs
9665,20-Mar-03,27.90,28.16,27.37,27.82,3723400,27.52,bs
9666,19-Mar-03,27.90,28.35,27.55,27.95,3544200,27.64,bs
9667,18-Mar-03,27.37,28.42,27.00,27.83,5973600,27.53,bs
9668,17-Mar-03,25.50,27.09,25.32,26.90,5838600,26.61,bs
9669,14-Mar-03,25.25,26.25,25.17,25.55,6480800,25.27,bs
9670,13-Mar-03,25.42,25.52,24.90,25.35,6496300,25.07,bs
9671,12-Mar-03,25.15,25.42,24.73,25.15,4288500,24.87,bs
9672,11-Mar-03,25.63,25.84,25.11,25.22,3400400,24.94,bs
9673,10-Mar-03,25.70,26.20,25.46,25.52,3705000,25.24,bs
9674,7-Mar-03,25.80,25.94,25.40,25.84,6361900,25.56,bs
9675,6-Mar-03,26.60,26.70,26.00,26.16,4497700,25.87,bs
9676,5-Mar-03,27.45,27.45,26.53,26.74,5300600,26.45,bs
9677,4-Mar-03,27.10,27.82,26.91,27.45,5462000,27.15,bs
9678,3-Mar-03,27.70,27.80,27.02,27.11,4066300,26.81,bs
9679,28-Feb-03,28.00,28.12,27.24,27.56,3961500,27.26,bs
9680,27-Feb-03,28.11,28.31,27.66,27.95,3075800,27.64,bs
9681,26-Feb-03,28.36,28.50,27.64,27.84,3843400,27.54,bs
9682,25-Feb-03,28.44,28.50,27.99,28.19,4816200,27.88,bs
9683,24-Feb-03,29.28,29.64,28.40,28.49,4341500,28.18,bs
9684,21-Feb-03,29.00,29.64,28.43,29.64,4523300,29.32,bs
9685,20-Feb-03,30.18,30.20,28.20,29.17,7121600,28.85,bs
9686,19-Feb-03,30.00,30.18,29.59,30.18,2175900,29.85,bs
9687,18-Feb-03,30.50,30.80,29.88,30.00,2662600,29.67,bs
9688,14-Feb-03,29.45,30.47,29.43,30.15,3025100,29.82,bs
9689,13-Feb-03,29.46,29.81,28.90,29.50,2867000,29.18,bs
9690,12-Feb-03,29.80,29.89,29.36,29.63,2524400,29.31,bs
9691,11-Feb-03,30.27,30.51,29.57,29.84,2732400,29.51,bs
9692,10-Feb-03,30.10,30.48,29.89,30.27,2276900,29.94,bs
9693,7-Feb-03,30.65,30.90,29.90,30.00,2295100,29.67,bs
9694,6-Feb-03,30.66,30.97,30.33,30.55,2249800,30.22,bs
9695,5-Feb-03,31.07,31.63,30.54,30.67,3074100,30.33,bs
9696,4-Feb-03,30.80,31.42,30.50,31.24,3107700,30.73,bs
9697,3-Feb-03,30.90,31.50,30.53,31.11,4019600,30.60,bs
9698,31-Jan-03,31.38,32.22,31.20,31.59,3685800,31.07,bs
9699,30-Jan-03,30.27,31.30,30.20,30.66,3790800,30.16,bs
9700,29-Jan-03,31.46,31.46,30.50,30.61,2791500,30.11,bs
9701,28-Jan-03,30.74,31.55,30.59,31.45,2411600,30.94,bs
9702,27-Jan-03,31.01,31.25,30.60,30.62,2386400,30.12,bs
9703,24-Jan-03,31.60,31.85,31.00,31.01,2470100,30.50,bs
9704,23-Jan-03,31.80,32.27,31.78,31.85,2429400,31.33,bs
9705,22-Jan-03,32.05,32.70,31.76,31.78,3308700,31.26,bs
9706,21-Jan-03,33.29,33.31,32.27,32.40,2463800,31.87,bs
9707,17-Jan-03,33.35,33.73,33.03,33.29,2034900,32.75,bs
9708,16-Jan-03,33.80,34.24,33.28,33.46,2399800,32.91,bs
9709,15-Jan-03,34.05,34.39,33.25,33.35,2209700,32.81,bs
9710,14-Jan-03,34.15,34.24,33.82,34.15,1863500,33.59,bs
9711,13-Jan-03,34.15,34.59,33.75,34.30,3040900,33.74,bs
9712,10-Jan-03,33.91,34.10,33.43,33.85,3081100,33.30,bs
9713,9-Jan-03,33.75,34.05,33.37,33.90,3166100,33.35,bs
9714,8-Jan-03,33.37,33.50,33.03,33.50,3059200,32.95,bs
9715,7-Jan-03,34.12,34.13,33.03,33.30,2969700,32.76,bs
9716,6-Jan-03,34.05,34.56,33.96,34.13,2234100,33.57,bs
9717,3-Jan-03,34.10,34.44,33.89,34.18,2303000,33.62,bs
9718,2-Jan-03,33.00,33.92,33.00,33.88,2122500,33.33,bs
9719,31-Dec-02,32.67,33.13,32.47,32.99,2092400,32.45,bs
9720,30-Dec-02,32.33,33.00,32.33,32.90,2245100,32.36,bs
9721,27-Dec-02,32.90,33.09,32.14,32.33,1662600,31.80,bs
9722,26-Dec-02,32.85,33.28,32.52,32.63,1450000,32.10,bs
9723,24-Dec-02,32.90,33.10,32.53,32.65,1085000,32.12,bs
9724,23-Dec-02,32.71,32.95,32.40,32.79,2203300,32.25,bs
9725,20-Dec-02,32.92,32.94,32.29,32.71,4569300,32.18,bs
9726,19-Dec-02,31.73,32.48,31.73,32.25,2723700,31.72,bs
9727,18-Dec-02,31.77,32.50,31.42,32.02,2176300,31.50,bs
9728,17-Dec-02,32.06,32.74,31.84,31.85,2125900,31.33,bs
9729,16-Dec-02,31.27,32.10,31.25,31.92,3094800,31.40,bs
9730,13-Dec-02,32.05,32.05,31.40,31.40,2273900,30.89,bs
9731,12-Dec-02,32.00,32.50,31.80,32.05,2645400,31.53,bs
9732,11-Dec-02,32.05,32.64,31.75,32.53,3299700,32.00,bs
9733,10-Dec-02,32.35,32.60,32.00,32.25,3097300,31.72,bs
9734,9-Dec-02,32.63,33.25,32.31,32.40,2949700,31.87,bs
9735,6-Dec-02,32.40,33.75,32.23,33.40,3733700,32.85,bs
9736,5-Dec-02,33.75,33.76,32.43,32.96,3864400,32.42,bs
9737,4-Dec-02,33.77,34.38,33.56,33.93,2678800,33.38,bs
9738,3-Dec-02,34.25,34.50,33.81,34.24,2869600,33.68,bs
9739,2-Dec-02,34.60,34.88,33.70,34.10,2643600,33.54,bs
9740,29-Nov-02,35.03,35.03,33.80,34.05,2437900,33.49,bs
9741,27-Nov-02,34.00,35.14,33.85,35.02,3806800,34.45,bs
9742,26-Nov-02,33.70,34.05,33.26,33.67,3167200,33.12,bs
9743,25-Nov-02,33.55,34.19,33.20,33.49,3172200,32.94,bs
9744,22-Nov-02,32.84,34.43,32.80,34.00,5483700,33.45,bs
9745,21-Nov-02,32.20,33.02,32.02,32.44,5260700,31.91,bs
9746,20-Nov-02,31.20,32.25,31.20,31.73,3409500,31.21,bs
9747,19-Nov-02,31.02,31.65,30.62,31.40,3520400,30.89,bs
9748,18-Nov-02,31.54,31.78,30.90,30.92,3393400,30.42,bs
9749,15-Nov-02,31.35,32.00,31.04,31.50,2646500,30.99,bs
9750,14-Nov-02,32.10,32.40,30.87,31.35,3147700,30.84,bs
9751,13-Nov-02,31.63,32.27,30.87,31.42,3404900,30.91,bs
9752,12-Nov-02,31.80,32.10,31.25,31.66,4739000,30.98,bs
9753,11-Nov-02,33.18,33.21,31.00,31.23,3693400,30.56,bs
9754,8-Nov-02,32.85,33.60,32.50,33.18,4248000,32.46,bs
9755,7-Nov-02,33.78,33.90,32.11,32.29,4378800,31.59,bs
9756,6-Nov-02,32.04,34.43,32.01,33.58,8653700,32.85,bs
9757,5-Nov-02,29.87,31.98,29.87,31.52,4752200,30.84,bs
9758,4-Nov-02,30.41,30.86,29.63,29.67,4926600,29.03,bs
9759,1-Nov-02,29.79,30.65,29.56,30.40,2946900,29.74,bs
9760,31-Oct-02,30.40,30.52,29.55,29.75,2913300,29.11,bs
9761,30-Oct-02,29.77,30.39,29.20,30.20,3086400,29.55,bs
9762,29-Oct-02,28.90,29.90,28.54,29.70,4097200,29.06,bs
9763,28-Oct-02,30.42,30.80,28.70,28.98,5213700,28.35,bs
9764,25-Oct-02,29.99,30.35,29.35,30.32,3339500,29.67,bs
9765,24-Oct-02,30.87,31.20,29.70,29.95,4167500,29.30,bs
9766,23-Oct-02,29.97,30.71,29.85,30.70,3355100,30.04,bs
9767,22-Oct-02,29.98,30.28,29.55,30.14,4045700,29.49,bs
9768,21-Oct-02,29.00,30.50,28.58,30.36,6035500,29.70,bs
9769,18-Oct-02,28.69,29.45,28.53,29.00,7007700,28.37,bs
9770,17-Oct-02,30.75,31.00,29.46,29.98,8574700,29.33,bs
9771,16-Oct-02,32.16,32.52,30.27,30.50,7308000,29.84,bs
9772,15-Oct-02,31.53,32.41,31.14,32.15,4714700,31.46,bs
9773,14-Oct-02,30.30,31.35,30.25,31.06,5326300,30.39,bs
9774,11-Oct-02,31.75,32.65,31.34,32.00,4083100,31.31,bs
9775,10-Oct-02,30.30,31.70,29.98,31.35,4591300,30.67,bs
9776,9-Oct-02,31.40,31.75,29.95,30.44,6319100,29.78,bs
9777,8-Oct-02,33.00,33.01,31.18,32.01,4257500,31.32,bs
9778,7-Oct-02,32.22,32.90,31.63,32.38,4367100,31.68,bs
9779,4-Oct-02,34.32,34.32,31.95,32.01,7794400,31.32,bs
9780,3-Oct-02,34.78,35.30,34.19,34.31,3657400,33.57,bs
9781,2-Oct-02,35.50,35.50,34.13,34.38,2978900,33.64,bs
9782,1-Oct-02,34.32,36.02,34.25,36.00,3378800,35.22,bs
9783,30-Sep-02,34.40,34.82,33.20,34.13,4105800,33.39,bs
9784,27-Sep-02,36.30,36.30,34.66,34.70,3487900,33.95,bs
9785,26-Sep-02,35.81,36.59,35.56,36.55,2328300,35.76,bs
9786,25-Sep-02,35.10,35.50,34.50,35.41,3647900,34.65,bs
9787,24-Sep-02,35.12,35.70,34.65,34.96,3722200,34.20,bs
9788,23-Sep-02,35.90,36.00,34.86,35.40,3628200,34.64,bs
9789,20-Sep-02,35.90,36.75,35.65,36.48,5104100,35.69,bs
9790,19-Sep-02,36.00,36.70,35.45,35.52,3112500,34.75,bs
9791,18-Sep-02,36.09,37.15,36.01,36.77,3420600,35.98,bs
9792,17-Sep-02,37.40,37.59,36.07,36.29,3776900,35.51,bs
9793,16-Sep-02,35.90,37.41,35.90,37.23,3316600,36.43,bs
9794,13-Sep-02,35.87,36.17,35.01,35.58,3580800,34.81,bs
9795,12-Sep-02,36.88,37.11,36.35,36.45,2923100,35.66,bs
9796,11-Sep-02,37.43,37.80,36.92,37.08,2469500,36.28,bs
9797,10-Sep-02,37.30,37.78,36.55,37.18,2616900,36.38,bs
9798,9-Sep-02,37.21,37.76,36.50,37.35,3198600,36.54,bs
9799,6-Sep-02,36.58,37.65,36.54,37.21,2403500,36.41,bs
9800,5-Sep-02,36.45,36.95,36.00,36.03,2970800,35.25,bs
9801,4-Sep-02,35.50,37.06,35.25,36.85,2867600,36.05,bs
9802,3-Sep-02,36.80,36.85,35.23,35.46,3566600,34.69,bs
9803,30-Aug-02,36.93,37.70,36.70,37.07,2162000,36.27,bs
9804,29-Aug-02,36.73,37.80,36.33,37.17,3628200,36.37,bs
9805,28-Aug-02,37.03,37.85,36.40,37.53,4135700,36.72,bs
9806,27-Aug-02,37.10,37.69,36.59,37.03,2878600,36.23,bs
9807,26-Aug-02,37.13,37.27,35.85,36.89,3026100,36.09,bs
9808,23-Aug-02,38.50,38.50,36.90,37.13,3601900,36.33,bs
9809,22-Aug-02,37.60,38.65,37.26,38.50,2858800,37.67,bs
9810,21-Aug-02,38.00,38.43,36.91,37.57,2997600,36.76,bs
9811,20-Aug-02,38.57,38.57,37.73,37.88,2990800,37.06,bs
9812,19-Aug-02,37.51,38.56,37.41,38.50,3631600,37.67,bs
9813,16-Aug-02,37.95,38.35,36.99,37.50,4675000,36.69,bs
9814,15-Aug-02,36.00,37.95,35.40,37.49,7617800,36.68,bs
9815,14-Aug-02,36.83,36.84,34.10,36.35,12130700,35.56,bs
9816,13-Aug-02,39.90,39.91,37.10,37.23,9662900,36.26,bs
9817,12-Aug-02,40.15,40.65,39.55,40.50,2871100,39.44,bs
9818,9-Aug-02,41.10,41.65,40.41,41.00,3368000,39.93,bs
9819,8-Aug-02,41.00,41.60,40.25,41.50,3806300,40.42,bs
9820,7-Aug-02,39.85,41.13,39.70,41.10,3484100,40.03,bs
9821,6-Aug-02,39.01,40.59,39.01,39.41,3076200,38.38,bs
9822,5-Aug-02,39.65,40.27,38.53,38.61,3146300,37.60,bs
9823,2-Aug-02,40.63,40.86,39.10,39.85,2937200,38.81,bs
9824,1-Aug-02,41.00,41.40,40.35,40.63,3374200,39.57,bs
9825,31-Jul-02,41.66,41.66,40.35,41.52,4392400,40.44,bs
9826,30-Jul-02,41.99,42.00,40.60,41.65,5213200,40.56,bs
9827,29-Jul-02,42.94,42.99,41.30,42.03,5596700,40.93,bs
9828,26-Jul-02,42.50,42.51,40.14,42.00,3402100,40.91,bs
9829,25-Jul-02,41.00,42.94,40.31,42.94,5145300,41.82,bs
9830,24-Jul-02,37.50,41.37,37.10,41.19,5581600,40.12,bs
9831,23-Jul-02,38.45,39.90,38.10,38.85,5608500,37.84,bs
9832,22-Jul-02,39.80,40.15,37.58,38.53,5745600,37.53,bs
9833,19-Jul-02,40.89,41.00,39.56,39.92,4261500,38.88,bs
9834,18-Jul-02,43.09,43.10,41.23,41.29,3626200,40.21,bs
9835,17-Jul-02,42.42,43.19,42.15,42.94,6341000,41.82,bs
9836,16-Jul-02,40.05,41.80,40.05,40.87,5454200,39.80,bs
9837,15-Jul-02,39.85,39.87,37.20,39.76,5209100,38.72,bs
9838,12-Jul-02,41.24,41.49,39.13,40.15,3227900,39.10,bs
9839,11-Jul-02,40.80,41.47,39.55,41.17,5696900,40.10,bs
9840,10-Jul-02,43.52,43.70,40.46,40.80,6568600,39.74,bs
9841,9-Jul-02,43.99,44.69,43.09,43.22,2634600,42.09,bs
9842,8-Jul-02,44.72,45.09,43.87,44.10,2690300,42.95,bs
9843,5-Jul-02,44.20,45.20,44.05,45.00,1805700,43.83,bs
9844,3-Jul-02,44.14,44.45,43.17,43.77,3033300,42.63,bs
9845,2-Jul-02,44.40,44.78,43.86,44.54,2878200,43.38,bs
9846,1-Jul-02,44.97,45.28,44.56,44.60,3513300,43.44,bs
9847,28-Jun-02,44.35,45.09,44.10,45.00,5541300,43.83,bs
9848,27-Jun-02,43.00,44.88,42.96,44.80,3375500,43.63,bs
9849,26-Jun-02,41.87,43.10,41.87,42.72,3375300,41.61,bs
9850,25-Jun-02,43.30,44.12,42.82,42.87,3939000,41.75,bs
9851,24-Jun-02,42.92,43.67,41.52,42.74,3751900,41.63,bs
9852,21-Jun-02,43.03,43.72,42.74,42.97,3668300,41.85,bs
9853,20-Jun-02,43.13,44.49,43.02,43.77,2671600,42.63,bs
9854,19-Jun-02,43.47,44.10,43.10,43.13,1965500,42.01,bs
9855,18-Jun-02,43.95,44.28,43.40,43.78,1984200,42.64,bs
9856,17-Jun-02,42.54,44.35,42.54,44.00,3068400,42.85,bs
9857,14-Jun-02,42.75,43.00,41.78,42.53,2537600,41.42,bs
9858,13-Jun-02,43.30,43.75,42.39,42.50,2378900,41.39,bs
9859,12-Jun-02,42.62,43.99,42.60,43.83,2183000,42.69,bs
9860,11-Jun-02,43.10,43.80,42.30,42.50,1819500,41.39,bs
9861,10-Jun-02,42.95,43.50,42.83,42.92,1850700,41.80,bs
9862,7-Jun-02,41.96,43.25,41.75,42.76,2987600,41.65,bs
9863,6-Jun-02,42.54,42.77,41.92,41.96,1764200,40.87,bs
9864,5-Jun-02,42.10,42.79,41.87,42.54,1642100,41.43,bs
9865,4-Jun-02,41.87,42.40,41.45,41.85,2779900,40.76,bs
9866,3-Jun-02,43.40,43.87,41.83,41.86,2926500,40.77,bs
9867,31-May-02,43.82,44.09,42.65,42.65,2598400,41.54,bs
9868,30-May-02,42.60,44.19,42.46,43.66,3062000,42.52,bs
9869,29-May-02,42.70,43.50,42.65,43.00,2925800,41.88,bs
9870,28-May-02,43.35,43.35,42.75,43.00,2429500,41.88,bs
9871,24-May-02,44.00,44.00,43.05,43.35,2198100,42.22,bs
9872,23-May-02,43.83,44.50,43.39,44.15,2628800,43.00,bs
9873,22-May-02,44.25,44.59,43.29,44.41,2441000,43.25,bs
9874,21-May-02,45.14,45.75,44.11,44.35,2608300,43.19,bs
9875,20-May-02,45.64,46.03,44.87,45.13,2440400,43.95,bs
9876,17-May-02,45.23,45.61,44.80,45.42,2418300,44.24,bs
9877,16-May-02,44.85,45.18,44.52,45.00,2272100,43.83,bs
9878,15-May-02,45.38,45.38,44.51,44.55,2210200,43.39,bs
9879,14-May-02,45.58,45.74,44.64,45.48,3432200,44.13,bs
9880,13-May-02,43.90,44.62,43.76,44.28,2412200,42.96,bs
9881,10-May-02,44.40,44.75,43.55,43.63,4264800,42.33,bs
9882,9-May-02,44.60,45.24,44.50,44.98,2411800,43.64,bs
9883,8-May-02,43.30,44.74,43.30,44.41,2822100,43.09,bs
9884,7-May-02,43.60,43.85,42.80,43.14,3633700,41.86,bs
9885,6-May-02,45.00,45.21,43.33,43.38,2519200,42.09,bs
9886,3-May-02,44.67,45.10,43.85,44.63,2119400,43.30,bs
9887,2-May-02,45.49,45.50,44.48,44.87,2616800,43.54,bs
9888,1-May-02,44.90,45.50,43.83,45.50,4288900,44.15,bs
9889,30-Apr-02,43.80,45.73,43.48,44.60,5521100,43.28,bs
9890,29-Apr-02,43.70,43.99,43.10,43.63,6451500,42.33,bs
9891,26-Apr-02,42.00,42.46,41.30,41.51,2785300,40.28,bs
9892,25-Apr-02,42.25,43.00,41.00,41.90,4308800,40.66,bs
9893,24-Apr-02,42.90,43.23,42.35,42.40,3312500,41.14,bs
9894,23-Apr-02,43.19,43.77,42.00,42.50,5398100,41.24,bs
9895,22-Apr-02,42.80,43.38,42.40,43.14,4359100,41.86,bs
9896,19-Apr-02,44.06,44.30,42.74,42.75,8358500,41.48,bs
9897,18-Apr-02,45.38,45.38,41.99,43.70,16723200,42.40,bs
9898,17-Apr-02,47.55,47.56,45.00,45.37,10684800,44.02,bs
9899,16-Apr-02,48.45,48.98,48.19,48.70,2105400,47.25,bs
9900,15-Apr-02,48.20,48.45,47.53,47.65,2017800,46.23,bs
9901,12-Apr-02,49.25,49.29,48.23,48.55,2058800,47.11,bs
9902,11-Apr-02,49.80,50.05,48.60,48.82,3757500,47.37,bs
9903,10-Apr-02,48.57,49.73,48.39,49.58,3434200,48.11,bs
9904,9-Apr-02,49.00,49.14,48.30,48.57,2183600,47.13,bs
9905,8-Apr-02,47.90,49.12,47.59,49.00,2403200,47.54,bs
9906,5-Apr-02,49.45,49.68,47.40,48.29,2654500,46.86,bs
9907,4-Apr-02,48.73,49.50,48.56,49.08,2660000,47.62,bs
9908,3-Apr-02,48.65,49.85,48.56,48.73,4754600,47.28,bs
9909,2-Apr-02,47.92,49.55,47.62,49.09,3427600,47.63,bs
9910,1-Apr-02,48.25,48.75,47.80,47.92,2996800,46.50,bs
9911,28-Mar-02,47.57,48.72,47.50,48.25,4088900,46.82,bs
9912,27-Mar-02,46.05,47.76,46.05,47.33,4907800,45.92,bs
9913,26-Mar-02,45.85,46.65,45.54,45.79,2276100,44.43,bs
9914,25-Mar-02,46.20,46.84,45.25,45.72,2528900,44.36,bs
9915,22-Mar-02,47.00,47.25,46.12,46.39,2989000,45.01,bs
9916,21-Mar-02,46.73,47.85,46.34,47.67,2708200,46.25,bs
9917,20-Mar-02,47.60,47.65,46.90,47.03,2393600,45.63,bs
9918,19-Mar-02,47.63,48.25,47.22,48.04,2768800,46.61,bs
9919,18-Mar-02,48.27,48.44,46.77,47.63,3092900,46.21,bs
9920,15-Mar-02,47.68,47.99,46.41,47.98,6360100,46.55,bs
9921,14-Mar-02,49.23,49.23,47.34,47.61,5426700,46.20,bs
9922,13-Mar-02,50.18,50.25,48.90,49.22,3415300,47.76,bs
9923,12-Mar-02,49.88,50.48,49.45,50.28,4091100,48.79,bs
9924,11-Mar-02,49.40,51.07,49.05,50.88,4624300,49.37,bs
9925,8-Mar-02,49.50,49.89,48.93,49.40,4340100,47.93,bs
9926,7-Mar-02,49.80,50.00,47.50,48.48,3859100,47.04,bs
9927,6-Mar-02,48.22,49.86,47.74,49.86,3690700,48.38,bs
9928,5-Mar-02,49.10,49.10,47.41,48.21,3606200,46.78,bs
9929,4-Mar-02,48.00,49.54,47.90,49.13,3743600,47.67,bs
9930,1-Mar-02,46.55,47.84,46.50,47.84,3936800,46.42,bs
9931,28-Feb-02,46.01,47.47,45.90,45.96,4099400,44.59,bs
9932,27-Feb-02,45.65,46.87,45.42,45.90,4545300,44.54,bs
9933,26-Feb-02,44.74,45.46,44.25,45.15,3880300,43.81,bs
9934,25-Feb-02,44.75,45.00,43.90,44.94,3310500,43.60,bs
9935,22-Feb-02,43.87,45.07,43.37,44.76,4148600,43.43,bs
9936,21-Feb-02,43.25,45.10,43.20,44.21,5014600,42.90,bs
9937,20-Feb-02,43.80,43.95,42.55,43.31,5053200,42.02,bs
9938,19-Feb-02,44.10,44.13,43.40,43.71,5718300,42.41,bs
9939,15-Feb-02,44.77,45.01,44.36,44.90,3735900,43.57,bs
9940,14-Feb-02,44.70,44.80,44.00,44.77,3145300,43.44,bs
9941,13-Feb-02,43.60,44.99,43.52,44.90,5587900,43.57,bs
9942,12-Feb-02,42.75,43.35,42.61,43.15,4444100,41.87,bs
9943,11-Feb-02,41.90,43.20,41.72,43.00,3976900,41.72,bs
9944,8-Feb-02,41.05,41.90,40.81,41.70,2557500,40.46,bs
9945,7-Feb-02,41.17,41.46,40.96,41.06,2139500,39.84,bs
9946,6-Feb-02,40.73,41.50,40.56,40.98,3395100,39.76,bs
9947,5-Feb-02,40.85,41.49,40.50,40.90,3253200,39.52,bs
9948,4-Feb-02,41.55,41.81,40.80,41.10,4489400,39.71,bs
9949,1-Feb-02,41.00,41.65,40.90,41.46,4728700,40.06,bs
9950,31-Jan-02,40.05,40.95,39.87,40.95,4390700,39.57,bs
9951,30-Jan-02,39.85,40.44,39.05,40.00,3244300,38.65,bs
9952,29-Jan-02,41.17,41.29,40.09,40.23,2640900,38.87,bs
9953,28-Jan-02,40.72,41.00,40.34,40.90,2010200,39.52,bs
9954,25-Jan-02,40.03,40.48,39.74,40.48,3090800,39.11,bs
9955,24-Jan-02,39.60,40.25,39.40,40.00,5671700,38.65,bs
9956,23-Jan-02,40.06,40.83,38.00,39.33,8882200,38.00,bs
9957,22-Jan-02,39.70,39.93,39.27,39.78,2796100,38.44,bs
9958,18-Jan-02,38.33,39.62,38.03,39.15,2805300,37.83,bs
9959,17-Jan-02,38.55,38.67,37.65,38.33,3092700,37.04,bs
9960,16-Jan-02,38.65,39.10,38.02,38.02,3783300,36.74,bs
9961,15-Jan-02,38.60,39.49,38.43,39.35,3246500,38.02,bs
9962,14-Jan-02,38.69,38.70,38.07,38.25,2721400,36.96,bs
9963,11-Jan-02,39.84,39.95,38.60,38.69,3433400,37.38,bs
9964,10-Jan-02,40.10,40.25,39.63,39.84,2722800,38.50,bs
9965,9-Jan-02,40.39,40.89,39.50,39.90,4574400,38.55,bs
9966,8-Jan-02,41.47,41.70,40.02,40.33,4211000,38.97,bs
9967,7-Jan-02,41.00,41.89,40.92,41.00,6111900,39.62,bs
9968,4-Jan-02,39.65,40.40,39.42,40.36,4081100,39.00,bs
9969,3-Jan-02,38.40,39.00,38.32,38.75,3491900,37.44,bs
9970,2-Jan-02,38.54,38.67,37.85,38.10,3545800,36.81,bs
9971,31-Dec-01,39.19,39.42,38.78,38.78,2308900,37.47,bs
9972,28-Dec-01,38.93,39.12,38.69,39.10,2348000,37.78,bs
9973,27-Dec-01,38.73,38.84,38.55,38.69,2171900,37.38,bs
9974,26-Dec-01,38.45,38.85,38.16,38.60,1921200,37.30,bs
9975,24-Dec-01,38.54,38.90,38.28,38.42,1245800,37.12,bs
9976,21-Dec-01,38.40,39.20,38.15,38.64,6929100,37.34,bs
9977,20-Dec-01,37.85,39.08,37.46,38.14,4437900,36.85,bs
9978,19-Dec-01,36.35,37.88,36.31,37.51,4767700,36.24,bs
9979,18-Dec-01,36.60,37.43,36.27,37.25,3166000,35.99,bs
9980,17-Dec-01,37.35,37.67,36.99,37.06,2757400,35.81,bs
9981,14-Dec-01,37.15,37.65,36.82,37.55,2517000,36.28,bs
9982,13-Dec-01,36.45,37.80,36.00,37.00,2712800,35.75,bs
9983,12-Dec-01,37.30,37.30,36.66,36.80,3972100,35.56,bs
9984,11-Dec-01,37.20,37.65,36.65,37.07,2886500,35.82,bs
9985,10-Dec-01,37.32,38.29,36.71,36.90,3852900,35.65,bs
9986,7-Dec-01,37.40,37.55,36.60,37.30,4499800,36.04,bs
9987,6-Dec-01,36.18,37.20,36.06,37.11,6270700,35.86,bs
9988,5-Dec-01,35.50,36.22,35.43,35.89,4650500,34.68,bs
9989,4-Dec-01,35.01,35.39,34.80,35.38,3200400,34.19,bs
9990,3-Dec-01,35.10,35.10,34.03,35.00,3092700,33.82,bs
9991,30-Nov-01,34.95,35.10,34.60,35.10,3630700,33.92,bs
9992,29-Nov-01,34.70,35.20,34.31,35.15,3437100,33.96,bs
9993,28-Nov-01,35.14,35.14,33.95,34.17,3843000,33.02,bs
9994,27-Nov-01,36.15,36.25,35.15,35.50,3347500,34.30,bs
9995,26-Nov-01,36.00,36.15,35.60,35.89,3381500,34.68,bs
9996,23-Nov-01,35.09,35.65,34.90,35.63,1168100,34.43,bs
9997,21-Nov-01,34.97,34.97,34.34,34.70,1957800,33.53,bs
9998,20-Nov-01,35.20,35.20,34.86,34.97,3457000,33.79,bs
9999,19-Nov-01,35.01,35.45,34.70,35.10,3807800,33.92,bs
10000,16-Nov-01,34.80,35.01,34.60,34.99,3909700,33.81,bs
10001,15-Nov-01,34.10,34.55,34.08,34.24,2919500,33.08,bs
10002,14-Nov-01,33.95,34.25,33.64,34.10,3694600,32.95,bs
10003,13-Nov-01,33.95,33.96,33.20,33.61,3117800,32.31,bs
10004,12-Nov-01,33.00,33.28,31.58,33.06,6359200,31.78,bs
10005,9-Nov-01,35.14,35.22,32.80,33.24,13761900,31.96,bs
10006,8-Nov-01,35.00,35.75,34.60,34.90,2847200,33.55,bs
10007,7-Nov-01,35.23,35.52,34.77,34.89,2988900,33.54,bs
10008,6-Nov-01,34.90,35.74,34.30,35.52,3370700,34.15,bs
10009,5-Nov-01,35.00,35.52,34.60,35.05,4373700,33.70,bs
10010,2-Nov-01,33.49,34.55,33.21,34.35,4565100,33.02,bs
10011,1-Nov-01,32.50,33.50,32.31,33.19,4550500,31.91,bs
10012,31-Oct-01,33.05,33.55,32.42,32.60,4590700,31.34,bs
10013,30-Oct-01,33.65,34.19,33.03,33.03,5458600,31.75,bs
10014,29-Oct-01,35.88,35.90,33.50,33.75,10025200,32.45,bs
10015,26-Oct-01,36.10,38.10,36.05,37.68,11519900,36.22,bs
10016,25-Oct-01,34.10,35.95,33.63,35.90,5211400,34.51,bs
10017,24-Oct-01,34.65,34.96,33.99,34.24,3792900,32.92,bs
10018,23-Oct-01,34.02,34.55,33.80,33.89,3913300,32.58,bs
10019,22-Oct-01,33.80,34.60,33.54,33.70,3398700,32.40,bs
10020,19-Oct-01,33.36,33.75,32.80,33.45,3233100,32.16,bs
10021,18-Oct-01,33.95,34.08,32.51,32.86,5471800,31.59,bs
10022,17-Oct-01,35.30,35.45,33.51,33.70,4089900,32.40,bs
10023,16-Oct-01,35.27,35.55,34.88,35.12,3418500,33.76,bs
10024,15-Oct-01,35.60,35.75,34.78,35.27,4322600,33.91,bs
10025,12-Oct-01,36.01,36.01,34.90,35.90,5105700,34.51,bs
10026,11-Oct-01,35.90,36.69,35.89,36.18,5386900,34.78,bs
10027,10-Oct-01,36.05,36.59,35.40,35.76,4520000,34.38,bs
10028,9-Oct-01,36.90,36.97,35.62,36.00,3430100,34.61,bs
10029,8-Oct-01,36.20,37.64,35.94,36.62,5169600,35.21,bs
10030,5-Oct-01,36.50,37.04,34.95,36.26,3972600,34.86,bs
10031,4-Oct-01,36.59,36.88,35.25,36.38,6461800,34.97,bs
10032,3-Oct-01,34.51,37.52,34.40,36.59,8582000,35.18,bs
10033,2-Oct-01,33.48,34.48,33.13,34.25,7077800,32.93,bs
10034,1-Oct-01,33.50,34.25,32.05,32.40,6921500,31.15,bs
10035,28-Sep-01,34.41,34.41,32.90,33.50,6780600,32.21,bs
10036,27-Sep-01,33.90,34.59,32.10,34.40,9015900,33.07,bs
10037,26-Sep-01,34.55,34.65,33.35,34.29,6368500,32.97,bs
10038,25-Sep-01,33.25,34.48,32.76,34.33,10210700,33.00,bs
10039,24-Sep-01,30.09,33.39,30.09,32.80,14101600,31.53,bs
10040,21-Sep-01,28.25,30.30,27.60,30.10,13526500,28.94,bs
10041,20-Sep-01,32.03,32.24,29.75,29.76,12043800,28.61,bs
10042,19-Sep-01,32.00,33.81,31.93,32.61,15145000,31.35,bs
10043,18-Sep-01,35.80,36.16,32.00,33.14,16794700,31.86,bs
10044,17-Sep-01,35.65,38.70,35.45,35.80,21271400,34.42,bs
10045,10-Sep-01,44.90,45.95,43.46,43.46,6618500,41.78,bs
10046,7-Sep-01,47.80,48.00,44.79,45.18,8116200,43.43,bs
10047,6-Sep-01,50.10,50.45,48.45,48.84,3942700,46.95,bs
10048,5-Sep-01,50.20,51.25,49.90,50.61,3355600,48.66,bs
10049,4-Sep-01,49.75,51.97,49.45,49.95,3245700,48.02,bs
10050,31-Aug-01,50.50,51.20,50.26,51.20,1939700,49.22,bs
10051,30-Aug-01,50.70,51.15,50.17,50.50,2545200,48.55,bs
10052,29-Aug-01,51.80,52.00,50.51,50.70,3541600,48.74,bs
10053,28-Aug-01,53.00,53.21,51.55,51.65,4484400,49.65,bs
10054,27-Aug-01,53.91,53.91,53.01,53.06,1694300,51.01,bs
10055,24-Aug-01,52.34,53.95,52.30,53.63,2351900,51.56,bs
10056,23-Aug-01,52.10,52.50,52.00,52.17,1604200,50.15,bs
10057,22-Aug-01,51.94,52.60,51.78,52.30,4197800,50.28,bs
10058,21-Aug-01,53.27,53.31,51.94,51.94,3330300,49.93,bs
10059,20-Aug-01,53.75,53.80,52.80,53.34,3248000,51.28,bs
10060,17-Aug-01,55.00,55.00,53.40,54.00,2413700,51.91,bs
10061,16-Aug-01,54.10,55.13,53.79,55.13,2962100,53.00,bs
10062,15-Aug-01,55.55,56.10,54.39,54.44,3336500,52.34,bs
10063,14-Aug-01,56.45,56.70,55.85,55.89,2119000,53.57,bs
10064,13-Aug-01,56.55,57.24,56.15,56.45,1641800,54.10,bs
10065,10-Aug-01,56.51,56.93,56.11,56.85,2330500,54.49,bs
10066,9-Aug-01,56.51,57.04,55.88,56.36,3755500,54.02,bs
10067,8-Aug-01,57.15,57.68,56.32,56.61,2982800,54.26,bs
10068,7-Aug-01,57.44,57.73,56.50,57.50,4131900,55.11,bs
10069,6-Aug-01,59.00,59.80,58.34,58.40,2732600,55.97,bs
10070,3-Aug-01,58.82,59.25,58.56,59.21,1947300,56.75,bs
10071,2-Aug-01,59.50,59.75,58.32,58.82,2348200,56.38,bs
10072,1-Aug-01,58.65,59.34,58.52,59.00,2175100,56.55,bs
10073,31-Jul-01,57.20,58.79,57.12,58.53,2661300,56.10,bs
10074,30-Jul-01,58.64,58.90,57.40,57.40,2634300,55.01,bs
10075,27-Jul-01,58.11,58.90,57.95,58.14,2612400,55.72,bs
10076,26-Jul-01,56.67,58.18,56.52,58.11,2311300,55.70,bs
10077,25-Jul-01,55.82,56.85,55.82,56.67,1590500,54.32,bs
10078,24-Jul-01,56.25,56.60,55.19,55.26,2178000,52.96,bs
10079,23-Jul-01,56.79,57.25,56.05,56.25,2123900,53.91,bs
10080,20-Jul-01,56.39,57.15,56.27,56.79,1834100,54.43,bs
10081,19-Jul-01,57.13,57.95,55.70,56.39,3427200,54.05,bs
10082,18-Jul-01,56.30,57.60,55.05,57.13,5456400,54.76,bs
10083,17-Jul-01,55.40,56.72,55.40,56.30,3848400,53.96,bs
10084,16-Jul-01,55.07,55.39,54.08,55.28,1950800,52.98,bs
10085,13-Jul-01,54.50,55.21,53.77,55.07,1639000,52.78,bs
10086,12-Jul-01,53.26,54.79,53.26,54.50,3217800,52.24,bs
10087,11-Jul-01,54.15,54.21,52.90,52.90,3300000,50.70,bs
10088,10-Jul-01,53.19,54.62,53.19,54.15,4709600,51.90,bs
10089,9-Jul-01,54.02,54.02,52.55,52.83,5602100,50.63,bs
10090,6-Jul-01,55.23,55.48,53.77,54.30,4111300,52.04,bs
10091,5-Jul-01,56.33,56.72,55.15,55.23,3141600,52.94,bs
10092,3-Jul-01,56.36,57.06,56.15,56.33,2202600,53.99,bs
10093,2-Jul-01,56.30,57.22,56.30,56.36,3333200,54.02,bs
10094,29-Jun-01,56.89,57.50,55.58,55.60,4835800,53.29,bs
10095,28-Jun-01,57.70,58.38,56.88,57.24,4013500,54.86,bs
10096,27-Jun-01,57.02,58.04,56.88,57.70,3117600,55.30,bs
10097,26-Jun-01,56.96,57.82,56.05,57.02,4629500,54.65,bs
10098,25-Jun-01,57.00,57.78,56.39,56.96,5424700,54.59,bs
10099,22-Jun-01,57.75,57.88,55.40,57.00,6131500,54.63,bs
10100,21-Jun-01,60.00,60.00,56.70,57.75,9721900,55.35,bs
10101,20-Jun-01,61.80,62.85,60.38,61.11,5950700,58.57,bs
10102,19-Jun-01,64.88,64.88,61.54,61.80,4464100,59.23,bs
10103,18-Jun-01,64.41,64.99,64.41,64.88,2425600,62.18,bs
10104,15-Jun-01,63.72,64.51,63.72,64.25,5906700,61.58,bs
10105,14-Jun-01,65.49,65.49,63.32,63.56,3756600,60.92,bs
10106,13-Jun-01,65.71,66.49,65.40,65.49,2164000,62.77,bs
10107,12-Jun-01,64.50,66.14,64.20,65.71,3116800,62.98,bs
10108,11-Jun-01,64.59,64.75,63.67,64.50,1662300,61.82,bs
10109,8-Jun-01,65.62,65.62,64.10,64.59,2250000,61.91,bs
10110,7-Jun-01,66.06,66.06,65.12,65.65,2176200,62.92,bs
10111,6-Jun-01,66.26,66.26,65.72,66.10,3493500,63.35,bs
10112,5-Jun-01,66.70,67.55,66.70,66.93,3385500,64.15,bs
10113,4-Jun-01,65.00,66.70,64.90,66.03,2465900,63.29,bs
10114,1-Jun-01,62.90,65.57,62.90,65.00,3301500,62.30,bs
10115,31-May-01,63.05,63.40,62.33,62.89,2653000,60.28,bs
10116,30-May-01,63.53,63.95,62.80,63.05,3197700,60.43,bs
10117,29-May-01,63.33,63.90,63.20,63.53,2271400,60.89,bs
10118,25-May-01,64.90,64.90,62.90,63.33,3187800,60.70,bs
10119,24-May-01,66.00,67.46,64.05,65.20,4253400,62.49,bs
10120,23-May-01,67.65,67.65,66.00,66.00,3687500,63.26,bs
10121,22-May-01,68.69,68.95,67.50,68.00,2812700,65.17,bs
10122,21-May-01,68.35,68.75,67.87,68.69,1554800,65.84,bs
10123,18-May-01,68.79,68.90,67.97,68.35,3360700,65.51,bs
10124,17-May-01,66.75,69.85,66.56,68.79,6050600,65.93,bs
10125,16-May-01,66.59,66.75,65.65,66.75,3985800,63.98,bs
10126,15-May-01,66.70,66.70,65.44,66.59,2684000,63.82,bs
10127,14-May-01,66.01,66.75,65.87,66.74,1399700,63.97,bs
10128,11-May-01,65.95,66.43,65.30,66.01,1659000,63.27,bs
10129,10-May-01,65.16,66.00,65.16,65.95,2441900,63.21,bs
10130,9-May-01,64.63,65.51,64.00,65.00,2575400,62.30,bs
10131,8-May-01,64.69,65.20,64.30,64.63,2663200,61.78,bs
10132,7-May-01,64.50,65.27,64.25,64.69,2149200,61.84,bs
10133,4-May-01,64.00,65.00,63.00,64.50,2391200,61.66,bs
10134,3-May-01,64.00,64.20,62.71,64.00,2171400,61.18,bs
10135,2-May-01,63.43,64.30,63.25,64.00,3346200,61.18,bs
10136,1-May-01,62.70,64.48,62.70,63.43,4773800,60.63,bs
10137,30-Apr-01,61.80,64.16,61.80,61.80,3112800,59.08,bs
10138,27-Apr-01,60.98,61.80,60.84,61.61,2141800,58.89,bs
10139,26-Apr-01,60.34,61.20,59.77,60.98,3036600,58.29,bs
10140,25-Apr-01,60.41,60.41,59.90,60.34,3228400,57.68,bs
10141,24-Apr-01,60.14,62.13,60.00,60.80,3094100,58.12,bs
10142,23-Apr-01,61.28,61.28,59.61,60.14,4319900,57.49,bs
10143,20-Apr-01,60.63,64.91,60.50,61.70,7352100,58.98,bs
10144,19-Apr-01,61.30,61.62,59.55,60.63,3551000,57.96,bs
10145,18-Apr-01,60.70,63.73,60.70,61.30,3078200,58.60,bs
10146,17-Apr-01,59.75,60.60,59.00,60.60,2258600,57.93,bs
10147,16-Apr-01,60.50,60.98,59.18,59.75,2145500,57.12,bs
10148,12-Apr-01,59.12,60.50,58.62,60.50,1607300,57.83,bs
10149,11-Apr-01,59.82,61.00,58.50,59.12,3980800,56.51,bs
10150,10-Apr-01,57.83,60.19,57.83,59.82,4486300,57.18,bs
10151,9-Apr-01,56.00,57.74,56.00,56.87,2549800,54.36,bs
10152,6-Apr-01,56.65,56.65,55.32,55.98,2785500,53.51,bs
10153,5-Apr-01,55.84,57.50,55.84,56.81,2704800,54.31,bs
10154,4-Apr-01,54.61,55.20,53.92,54.63,2954700,52.22,bs
10155,3-Apr-01,55.02,55.45,54.11,54.61,3337500,52.20,bs
10156,2-Apr-01,55.71,56.60,54.53,55.02,3182600,52.60,bs
10157,30-Mar-01,55.95,57.27,55.31,55.71,3742700,53.25,bs
10158,29-Mar-01,55.00,56.30,54.25,55.95,2814300,53.48,bs
10159,28-Mar-01,55.18,55.18,54.00,55.00,2861600,52.58,bs
10160,27-Mar-01,55.44,56.24,54.25,55.20,3634800,52.77,bs
10161,26-Mar-01,53.55,56.17,53.55,55.44,4780200,53.00,bs
10162,23-Mar-01,52.00,53.44,51.60,53.00,4632500,50.66,bs
10163,22-Mar-01,53.35,53.35,49.70,52.00,6703700,49.71,bs
10164,21-Mar-01,55.00,55.40,53.20,53.85,3758400,51.48,bs
10165,20-Mar-01,56.02,57.19,54.76,55.00,4360500,52.58,bs
10166,19-Mar-01,53.75,56.25,53.75,56.02,6193500,53.55,bs
10167,16-Mar-01,56.10,56.20,52.85,53.75,11244000,51.38,bs
10168,15-Mar-01,58.02,58.02,55.51,56.10,5186800,53.63,bs
10169,14-Mar-01,59.51,59.51,56.83,58.02,6086000,55.46,bs
10170,13-Mar-01,61.00,62.99,60.06,60.57,4802100,57.90,bs
10171,12-Mar-01,64.32,64.32,60.96,61.00,4324900,58.31,bs
10172,9-Mar-01,64.75,65.60,64.20,65.50,2721500,62.61,bs
10173,8-Mar-01,64.10,65.20,63.55,64.75,4227400,61.90,bs
10174,7-Mar-01,62.13,64.21,61.87,64.10,3475800,61.27,bs
10175,6-Mar-01,61.91,62.59,61.29,62.13,2783400,59.39,bs
10176,5-Mar-01,60.10,62.15,59.88,61.91,2814700,59.18,bs
10177,2-Mar-01,59.65,61.45,58.30,60.10,3796100,57.45,bs
10178,1-Mar-01,61.86,61.86,58.60,59.65,4226100,57.02,bs
10179,28-Feb-01,63.70,63.83,61.99,62.20,3053200,59.46,bs
10180,27-Feb-01,62.76,63.90,62.00,63.70,2993000,60.89,bs
10181,26-Feb-01,61.61,62.97,61.02,62.76,1854600,59.99,bs
10182,23-Feb-01,61.28,61.75,60.55,61.61,2267000,58.89,bs
10183,22-Feb-01,60.20,62.23,60.20,61.28,2767600,58.58,bs
10184,21-Feb-01,61.85,62.38,60.15,60.20,2299500,57.55,bs
10185,20-Feb-01,60.15,62.80,60.15,61.85,3144600,59.12,bs
10186,16-Feb-01,60.15,60.61,59.63,59.99,2934600,57.35,bs
10187,15-Feb-01,60.59,60.76,58.84,60.15,2569700,57.50,bs
10188,14-Feb-01,60.72,61.94,60.34,60.59,3697900,57.92,bs
10189,13-Feb-01,59.09,61.38,59.09,60.72,4984900,58.04,bs
10190,12-Feb-01,58.21,59.10,58.21,59.07,2875500,56.47,bs
10191,9-Feb-01,57.51,58.17,56.78,57.34,2017300,54.81,bs
10192,8-Feb-01,57.45,58.26,57.12,57.51,2802100,54.98,bs
10193,7-Feb-01,56.73,57.89,56.65,57.45,2182900,54.92,bs
10194,6-Feb-01,57.93,58.46,56.47,56.73,2367000,54.07,bs
10195,5-Feb-01,56.85,58.04,56.42,57.93,2188100,55.21,bs
10196,2-Feb-01,56.52,57.50,56.04,56.85,2121700,54.18,bs
10197,1-Feb-01,58.50,58.50,56.06,56.52,4105500,53.87,bs
10198,31-Jan-01,56.50,58.91,56.50,58.50,3614900,55.75,bs
10199,30-Jan-01,56.46,56.59,54.56,56.15,3703800,53.51,bs
10200,29-Jan-01,57.99,57.99,56.31,56.46,2364700,53.81,bs
10201,26-Jan-01,59.25,59.69,57.50,58.06,2300300,55.33,bs
10202,25-Jan-01,57.44,59.69,56.50,59.25,3686300,56.47,bs
10203,24-Jan-01,57.50,58.00,56.88,57.44,3003100,54.74,bs
10204,23-Jan-01,56.19,58.00,56.19,57.50,4421600,54.80,bs
10205,22-Jan-01,55.69,56.88,55.69,56.00,3608800,53.37,bs
10206,19-Jan-01,57.38,57.44,55.50,55.69,4299200,53.08,bs
10207,18-Jan-01,58.00,58.00,55.63,57.38,6052300,54.69,bs
10208,17-Jan-01,61.00,62.69,58.25,58.75,6613100,55.99,bs
10209,16-Jan-01,60.63,61.63,59.50,61.00,3276900,58.14,bs
10210,12-Jan-01,59.13,60.69,58.56,60.63,3161600,57.78,bs
10211,11-Jan-01,60.38,60.75,59.00,59.13,3388300,56.35,bs
10212,10-Jan-01,58.94,60.88,58.31,60.38,3676600,57.55,bs
10213,9-Jan-01,59.00,59.00,57.19,58.94,4374400,56.17,bs
10214,8-Jan-01,58.75,60.50,58.69,59.00,3058000,56.23,bs
10215,5-Jan-01,61.00,61.50,58.13,58.75,4014100,55.99,bs
10216,4-Jan-01,62.56,64.19,60.25,61.00,3873900,58.14,bs
10217,3-Jan-01,62.00,63.75,59.19,62.56,6433400,59.62,bs
10218,2-Jan-01,65.31,65.31,60.56,62.00,3763900,59.09,bs
10219,29-Dec-00,65.62,66.75,65.62,66.00,2556400,62.90,bs
10220,28-Dec-00,64.06,67.00,63.75,65.44,2489500,62.37,bs
10221,27-Dec-00,63.00,64.87,62.25,64.06,2728900,61.05,bs
10222,26-Dec-00,63.44,64.50,62.25,63.00,2370500,60.04,bs
10223,22-Dec-00,64.62,65.00,61.44,63.44,4072700,60.46,bs
10224,21-Dec-00,65.00,65.00,62.56,64.62,4728400,61.59,bs
10225,20-Dec-00,66.37,66.44,64.06,65.00,4114200,61.95,bs
10226,19-Dec-00,68.50,68.62,66.12,66.37,4320000,63.25,bs
10227,18-Dec-00,66.00,69.94,66.00,68.50,4230000,65.28,bs
10228,15-Dec-00,66.69,66.69,64.75,64.87,6341400,61.83,bs
10229,14-Dec-00,67.87,68.94,66.50,67.25,3375200,64.09,bs
10230,13-Dec-00,69.12,69.81,67.75,67.87,2370300,64.68,bs
10231,12-Dec-00,68.37,70.44,68.12,69.12,3171600,65.88,bs
10232,11-Dec-00,69.94,70.62,68.37,68.37,3802000,65.16,bs
10233,8-Dec-00,67.44,70.94,67.44,69.94,5185500,66.66,bs
10234,7-Dec-00,67.37,68.12,66.81,66.81,2298400,63.67,bs
10235,6-Dec-00,68.94,69.44,66.81,67.37,4602000,64.21,bs
10236,5-Dec-00,64.81,70.19,64.50,68.94,6340200,65.70,bs
10237,4-Dec-00,65.81,65.81,63.69,64.81,5211600,61.77,bs
10238,1-Dec-00,68.69,68.69,65.19,65.81,4425500,62.72,bs
10239,30-Nov-00,69.69,69.69,67.56,69.06,4253300,65.82,bs
10240,29-Nov-00,67.50,70.00,66.19,69.94,6383600,66.66,bs
10241,28-Nov-00,67.37,68.19,66.25,67.50,3253900,64.33,bs
10242,27-Nov-00,67.00,68.00,67.00,67.37,2782200,64.21,bs
10243,24-Nov-00,65.56,66.81,65.56,65.69,1123700,62.61,bs
10244,22-Nov-00,68.44,68.44,64.87,65.12,4299400,62.06,bs
10245,21-Nov-00,65.56,69.50,65.31,68.62,5736300,65.40,bs
10246,20-Nov-00,65.37,66.50,65.00,65.56,2506100,62.48,bs
10247,17-Nov-00,65.81,66.81,65.06,65.37,3534200,62.30,bs
10248,16-Nov-00,63.56,66.37,63.56,65.81,3561700,62.72,bs
10249,15-Nov-00,63.81,63.81,62.69,63.56,3145500,60.58,bs
10250,14-Nov-00,63.06,64.81,63.06,64.37,3555900,61.35,bs
10251,13-Nov-00,63.50,63.63,61.94,62.81,2945300,59.86,bs
10252,10-Nov-00,65.69,65.75,63.25,63.50,2851600,60.52,bs
10253,9-Nov-00,65.00,65.94,64.44,65.69,2060200,62.61,bs
10254,8-Nov-00,65.19,66.12,64.50,65.00,1600900,61.95,bs
10255,7-Nov-00,65.94,65.94,65.06,65.19,3031300,62.00,bs
10256,6-Nov-00,66.06,66.37,64.00,66.06,3610500,62.82,bs
10257,3-Nov-00,66.12,66.75,65.50,66.06,2745800,62.82,bs
10258,2-Nov-00,65.75,67.00,63.81,66.12,5117000,62.88,bs
10259,1-Nov-00,67.81,67.81,65.12,65.75,5595000,62.53,bs
10260,31-Oct-00,64.69,67.87,64.06,67.81,4701300,64.49,bs
10261,30-Oct-00,63.75,65.19,63.69,64.69,4784400,61.52,bs
10262,27-Oct-00,63.06,63.81,63.00,63.75,2634200,60.63,bs
10263,26-Oct-00,62.56,63.63,61.88,63.06,4465300,59.97,bs
10264,25-Oct-00,61.13,63.94,61.13,62.56,5935500,59.50,bs
10265,24-Oct-00,61.25,61.94,60.63,61.00,4177300,58.01,bs
10266,23-Oct-00,60.06,62.00,60.06,61.25,5693900,58.25,bs
10267,20-Oct-00,58.44,60.25,57.81,60.00,3797800,57.06,bs
10268,19-Oct-00,60.75,61.19,57.31,58.44,6482500,55.58,bs
10269,18-Oct-00,60.50,61.50,58.38,60.75,4731700,57.77,bs
10270,17-Oct-00,60.19,61.44,58.63,60.50,2915300,57.54,bs
10271,16-Oct-00,59.44,61.06,59.44,60.19,2654200,57.24,bs
10272,13-Oct-00,56.13,60.31,55.94,58.75,4701900,55.87,bs
10273,12-Oct-00,60.19,60.31,54.00,56.13,8939100,53.38,bs
10274,11-Oct-00,59.56,61.25,58.81,60.19,2961300,57.24,bs
10275,10-Oct-00,59.44,60.13,59.06,59.56,2501900,56.64,bs
10276,9-Oct-00,60.69,60.69,59.25,59.44,2180200,56.53,bs
10277,6-Oct-00,61.06,62.19,60.50,61.00,3071100,58.01,bs
10278,5-Oct-00,61.13,63.00,60.25,61.06,4123000,58.07,bs
10279,4-Oct-00,59.88,62.44,59.50,61.13,5024400,58.14,bs
10280,3-Oct-00,59.00,60.31,59.00,59.88,5021400,56.95,bs
10281,2-Oct-00,61.25,61.25,57.25,58.44,9281300,55.58,bs
10282,29-Sep-00,64.50,64.50,60.63,64.50,5011100,61.34,bs
10283,28-Sep-00,64.56,65.37,63.63,64.50,6750300,61.34,bs
10284,27-Sep-00,66.06,66.50,63.38,64.56,7540200,61.40,bs
10285,26-Sep-00,63.88,66.94,62.81,66.06,7073300,62.82,bs
10286,25-Sep-00,63.50,64.31,61.75,63.88,5345200,60.75,bs
10287,22-Sep-00,60.00,64.31,59.00,63.50,6841700,60.39,bs
10288,21-Sep-00,59.25,60.69,59.25,60.00,6181900,57.06,bs
10289,20-Sep-00,56.94,60.06,56.94,59.06,6394700,56.17,bs
10290,19-Sep-00,56.94,57.56,56.25,56.75,4222000,53.97,bs
10291,18-Sep-00,56.88,58.56,56.63,56.94,3183600,54.15,bs
10292,15-Sep-00,58.38,59.19,56.75,56.88,5909700,54.09,bs
10293,14-Sep-00,58.88,58.88,57.69,58.38,4281100,55.52,bs
10294,13-Sep-00,59.00,60.13,58.75,59.44,4113800,56.53,bs
10295,12-Sep-00,58.63,60.06,58.13,59.00,5650200,56.11,bs
10296,11-Sep-00,58.13,59.44,57.69,58.63,4338900,55.76,bs
10297,8-Sep-00,58.50,59.00,57.63,58.13,6704100,55.28,bs
10298,7-Sep-00,57.81,59.94,57.00,58.50,10912800,55.63,bs
10299,6-Sep-00,55.56,58.63,55.56,57.81,7976400,54.98,bs
10300,5-Sep-00,54.75,56.25,54.00,55.44,3707700,52.72,bs
10301,1-Sep-00,53.75,56.25,53.75,54.75,5093900,52.07,bs
10302,31-Aug-00,52.50,54.88,52.25,53.64,3764400,51.01,bs
10303,30-Aug-00,52.31,53.00,51.94,52.50,3675300,49.93,bs
10304,29-Aug-00,53.13,53.13,52.25,52.31,4000600,49.75,bs
10305,28-Aug-00,54.00,54.00,52.94,53.25,4973400,50.64,bs
10306,25-Aug-00,53.63,54.50,53.38,54.13,7672200,51.48,bs
10307,24-Aug-00,50.56,54.00,50.19,53.63,10890500,51.00,bs
10308,23-Aug-00,49.31,50.94,48.88,50.56,6972300,48.08,bs
10309,22-Aug-00,47.75,49.44,47.63,49.31,4685000,46.89,bs
10310,21-Aug-00,45.69,48.25,45.50,47.75,4091300,45.41,bs
10311,18-Aug-00,45.88,46.06,45.31,45.69,4070900,43.45,bs
10312,17-Aug-00,46.13,46.13,45.75,45.88,2811300,43.63,bs
10313,16-Aug-00,46.88,46.88,45.88,46.19,6355000,43.93,bs
10314,15-Aug-00,48.75,48.75,47.25,47.25,3965900,44.94,bs
10315,14-Aug-00,49.63,49.88,49.31,49.50,2859100,47.08,bs
10316,11-Aug-00,48.88,49.94,48.50,49.63,3285800,47.20,bs
10317,10-Aug-00,47.75,48.88,47.56,48.88,2547300,46.49,bs
10318,9-Aug-00,48.56,48.63,47.13,47.75,4283900,45.41,bs
10319,8-Aug-00,49.06,49.19,48.38,48.56,3386300,46.05,bs
10320,7-Aug-00,49.00,49.50,48.50,49.06,2116100,46.52,bs
10321,4-Aug-00,49.00,49.13,48.31,49.00,2425300,46.47,bs
10322,3-Aug-00,49.88,49.94,48.81,49.00,3230800,46.47,bs
10323,2-Aug-00,48.88,49.94,48.88,49.88,4385800,47.30,bs
10324,1-Aug-00,48.81,49.50,48.69,48.69,3230600,46.17,bs
10325,31-Jul-00,48.81,49.25,48.44,48.81,4481700,46.29,bs
10326,28-Jul-00,48.25,49.13,47.94,48.81,3930500,46.29,bs
10327,27-Jul-00,48.19,49.44,48.19,48.25,3903300,45.75,bs
10328,26-Jul-00,48.63,49.44,47.69,48.00,5446900,45.52,bs
10329,25-Jul-00,48.13,50.25,47.88,48.63,8840300,46.11,bs
10330,24-Jul-00,46.81,48.25,46.69,48.13,5031600,45.64,bs
10331,21-Jul-00,46.06,47.31,45.81,46.81,7623100,44.39,bs
10332,20-Jul-00,45.88,46.25,45.19,46.06,5036300,43.68,bs
10333,19-Jul-00,45.13,46.19,44.06,45.88,7491400,43.51,bs
10334,18-Jul-00,43.97,45.25,43.31,45.13,4784800,42.80,bs
10335,17-Jul-00,44.44,44.44,43.44,43.97,2502000,41.70,bs
10336,14-Jul-00,44.56,45.13,44.31,44.44,3473300,42.14,bs
10337,13-Jul-00,44.13,45.00,44.13,44.56,3454200,42.26,bs
10338,12-Jul-00,44.31,44.38,43.69,43.88,2233800,41.61,bs
10339,11-Jul-00,43.06,44.75,43.06,44.31,3818100,42.02,bs
10340,10-Jul-00,43.75,44.00,43.00,43.00,2836600,40.78,bs
10341,7-Jul-00,43.06,44.06,43.06,43.75,4260600,41.49,bs
10342,6-Jul-00,42.81,43.19,42.56,43.00,3668100,40.78,bs
10343,5-Jul-00,42.06,43.38,42.06,42.81,4991400,40.60,bs
10344,3-Jul-00,41.81,41.94,41.44,41.69,1233600,39.53,bs
10345,30-Jun-00,41.00,42.25,41.00,41.81,4825600,39.65,bs
10346,29-Jun-00,40.53,41.50,40.50,40.94,3366400,38.82,bs
10347,28-Jun-00,40.25,41.63,40.25,40.53,3852200,38.43,bs
10348,27-Jun-00,39.75,40.25,39.31,40.00,2848600,37.93,bs
10349,26-Jun-00,39.88,40.00,39.50,39.75,2670300,37.69,bs
10350,23-Jun-00,39.38,40.13,39.38,39.88,1987300,37.82,bs
10351,22-Jun-00,39.81,39.94,38.75,38.94,2103800,36.93,bs
10352,21-Jun-00,39.31,40.13,39.06,39.81,2542500,37.75,bs
10353,20-Jun-00,39.00,39.69,38.31,39.31,2831600,37.28,bs
10354,19-Jun-00,39.25,39.56,38.56,39.00,3963600,36.98,bs
10355,16-Jun-00,40.38,40.38,38.81,39.25,4924100,37.22,bs
10356,15-Jun-00,39.25,41.00,39.25,40.38,6350800,38.29,bs
10357,14-Jun-00,38.81,39.38,38.38,38.81,2840200,36.80,bs
10358,13-Jun-00,38.13,38.88,37.69,38.81,2604700,36.80,bs
10359,12-Jun-00,39.06,39.06,38.06,38.13,1555900,36.16,bs
10360,9-Jun-00,38.63,39.69,38.63,39.19,2716600,37.16,bs
10361,8-Jun-00,38.56,38.63,37.69,38.19,2482700,36.21,bs
10362,7-Jun-00,39.88,40.00,38.50,38.56,2844800,36.57,bs
10363,6-Jun-00,39.06,40.19,39.06,39.88,2948300,37.82,bs
10364,5-Jun-00,39.44,39.44,38.56,38.94,2482500,36.93,bs
10365,2-Jun-00,40.25,40.56,39.50,39.88,3454800,37.82,bs
10366,1-Jun-00,39.31,40.25,39.31,40.25,2324400,38.17,bs
10367,31-May-00,39.56,39.63,39.00,39.06,2203400,37.04,bs
10368,30-May-00,38.56,39.69,38.56,39.56,2328300,37.51,bs
10369,26-May-00,38.38,38.94,38.00,38.25,2103300,36.27,bs
10370,25-May-00,38.69,38.69,37.88,38.38,3031400,36.39,bs
10371,24-May-00,37.19,39.00,37.19,38.88,4644100,36.87,bs
10372,23-May-00,36.63,37.94,36.63,37.13,2852500,35.21,bs
10373,22-May-00,36.94,37.69,36.25,36.56,2986400,34.67,bs
10374,19-May-00,37.38,37.38,36.25,36.94,2196100,35.03,bs
10375,18-May-00,37.38,37.75,37.13,37.63,2050200,35.68,bs
10376,17-May-00,37.38,37.50,36.56,37.38,2745300,35.45,bs
10377,16-May-00,37.19,37.88,36.75,37.38,3818900,35.45,bs
10378,15-May-00,37.19,37.50,36.44,37.19,2915500,35.27,bs
10379,12-May-00,37.31,37.63,37.06,37.19,2458100,35.27,bs
10380,11-May-00,37.06,38.19,37.06,37.31,2951300,35.38,bs
10381,10-May-00,37.94,37.94,36.56,36.88,4880600,34.97,bs
10382,9-May-00,38.25,39.19,38.13,38.31,2571400,36.20,bs
10383,8-May-00,39.50,39.50,38.19,38.25,3150000,36.14,bs
10384,5-May-00,38.19,39.88,37.94,39.50,2797700,37.32,bs
10385,4-May-00,37.81,39.31,37.81,38.19,2981700,36.08,bs
10386,3-May-00,37.94,38.19,36.81,37.31,3312000,35.25,bs
10387,2-May-00,39.06,39.06,37.81,37.94,2553400,35.85,bs
10388,1-May-00,39.69,40.19,39.00,39.06,2889500,36.90,bs
10389,28-Apr-00,39.81,40.06,38.94,39.69,1855600,37.50,bs
10390,27-Apr-00,39.94,40.25,38.94,39.81,3180500,37.61,bs
10391,26-Apr-00,39.00,40.56,39.00,39.94,5343000,37.74,bs
10392,25-Apr-00,38.25,39.56,38.25,39.00,5405000,36.85,bs
10393,24-Apr-00,40.06,41.25,37.50,37.88,10285200,35.79,bs
10394,20-Apr-00,37.50,40.25,37.50,40.06,8111100,37.85,bs
10395,19-Apr-00,35.56,37.75,35.56,37.25,5754100,35.19,bs
10396,18-Apr-00,35.06,35.06,34.31,34.75,3384200,32.83,bs
10397,17-Apr-00,35.38,35.38,34.06,35.31,3762500,33.36,bs
10398,14-Apr-00,36.75,36.75,34.75,35.38,3747700,33.43,bs
10399,13-Apr-00,37.63,37.63,36.50,37.00,2920500,34.96,bs
10400,12-Apr-00,35.88,38.38,35.88,37.63,4620300,35.55,bs
10401,11-Apr-00,35.06,36.38,35.00,35.69,2251700,33.72,bs
10402,10-Apr-00,35.63,35.63,35.00,35.06,2454100,33.12,bs
10403,7-Apr-00,36.13,36.31,35.38,35.69,2382500,33.72,bs
10404,6-Apr-00,36.06,36.44,35.63,36.13,2970600,34.14,bs
10405,5-Apr-00,37.25,37.25,36.00,36.06,2925500,34.07,bs
10406,4-Apr-00,37.19,38.25,36.56,37.31,4006600,35.25,bs
10407,3-Apr-00,37.75,37.75,37.06,37.19,3237300,35.14,bs
10408,31-Mar-00,38.63,38.81,37.81,37.81,4640200,35.72,bs
10409,30-Mar-00,37.88,38.94,37.63,38.63,3311700,36.50,bs
10410,29-Mar-00,38.00,38.19,37.31,37.88,2731600,35.79,bs
10411,28-Mar-00,37.13,38.19,36.88,38.00,5060000,35.90,bs
10412,27-Mar-00,36.13,37.31,36.13,37.13,2536300,35.08,bs
10413,24-Mar-00,35.50,36.44,35.50,36.00,5801700,34.01,bs
10414,23-Mar-00,35.94,35.94,34.81,35.13,4080600,33.19,bs
10415,22-Mar-00,36.56,37.19,35.75,36.25,3365000,34.25,bs
10416,21-Mar-00,37.00,37.44,36.19,36.56,4168400,34.54,bs
10417,20-Mar-00,37.69,37.69,36.38,37.00,5790000,34.96,bs
10418,17-Mar-00,35.63,38.94,35.38,38.00,15307700,35.90,bs
10419,16-Mar-00,34.88,35.94,34.69,35.63,4728100,33.66,bs
10420,15-Mar-00,33.06,35.50,32.88,34.88,4864500,32.95,bs
10421,14-Mar-00,32.63,33.81,32.44,33.06,3732300,31.24,bs
10422,13-Mar-00,32.38,33.13,32.00,32.63,3424200,30.83,bs
10423,10-Mar-00,33.75,33.94,32.31,32.38,5116700,30.59,bs
10424,9-Mar-00,33.38,34.50,33.25,33.75,3240600,31.89,bs
10425,8-Mar-00,34.19,34.19,33.38,33.38,4137200,31.54,bs
10426,7-Mar-00,35.13,35.13,34.13,34.75,3567800,32.83,bs
10427,6-Mar-00,35.94,36.19,35.00,35.13,2883100,33.19,bs
10428,3-Mar-00,35.94,36.50,35.69,35.94,3886400,33.96,bs
10429,2-Mar-00,36.31,37.19,35.38,35.94,4062800,33.96,bs
10430,1-Mar-00,36.63,36.63,35.94,36.31,2842500,34.31,bs
10431,29-Feb-00,37.00,37.63,36.13,36.94,3514800,34.90,bs
10432,28-Feb-00,37.63,37.63,36.56,37.00,3575200,34.96,bs
10433,25-Feb-00,36.81,38.00,36.81,37.81,3170900,35.72,bs
10434,24-Feb-00,37.00,37.00,35.88,36.56,4211300,34.54,bs
10435,23-Feb-00,38.69,38.69,37.06,37.13,3881300,35.08,bs
10436,22-Feb-00,36.00,39.94,35.88,38.88,4772200,36.73,bs
10437,18-Feb-00,37.50,37.50,35.88,36.00,5564800,34.01,bs
10438,17-Feb-00,37.25,37.88,36.56,37.50,3400800,35.43,bs
10439,16-Feb-00,37.94,37.94,36.88,37.25,3424700,35.19,bs
10440,15-Feb-00,38.25,38.69,37.38,38.50,3962000,36.38,bs
10441,14-Feb-00,39.69,39.69,38.06,38.25,2609800,36.14,bs
10442,11-Feb-00,39.75,40.38,39.13,39.88,3134400,37.68,bs
10443,10-Feb-00,39.00,40.19,38.75,39.75,4060900,37.56,bs
10444,9-Feb-00,40.25,40.25,38.38,39.00,5527800,36.85,bs
10445,8-Feb-00,41.81,42.06,40.00,41.00,5104200,38.60,bs
10446,7-Feb-00,43.88,43.88,41.69,41.81,3034700,39.37,bs
10447,4-Feb-00,43.44,44.19,42.56,44.00,2931300,41.43,bs
10448,3-Feb-00,44.63,45.06,43.13,43.44,2894200,40.90,bs
10449,2-Feb-00,43.75,45.19,43.38,44.63,3298600,42.02,bs
10450,1-Feb-00,44.19,44.19,43.31,43.75,2679100,41.19,bs
10451,31-Jan-00,44.56,44.56,43.94,44.50,2412800,41.90,bs
10452,28-Jan-00,45.06,45.63,44.50,44.63,2292700,42.02,bs
10453,27-Jan-00,46.19,46.88,44.88,45.06,3344200,42.43,bs
10454,26-Jan-00,45.69,46.50,45.00,46.19,3090200,43.49,bs
10455,25-Jan-00,44.75,46.00,44.75,45.69,5061300,43.02,bs
10456,24-Jan-00,45.69,46.19,43.63,44.31,3309700,41.72,bs
10457,21-Jan-00,46.50,46.94,45.00,45.69,4393900,43.02,bs
10458,20-Jan-00,47.63,47.88,45.75,46.50,8941700,43.78,bs
10459,19-Jan-00,45.25,48.13,45.25,47.63,11465600,44.85,bs
10460,18-Jan-00,44.00,45.00,43.13,45.00,5865300,42.37,bs
10461,14-Jan-00,42.94,44.25,42.94,44.00,3837700,41.43,bs
10462,13-Jan-00,43.06,43.38,42.00,42.38,3038000,39.90,bs
10463,12-Jan-00,42.88,44.19,42.50,43.06,2332200,40.54,bs
10464,11-Jan-00,43.69,43.94,42.75,42.88,2450000,40.38,bs
10465,10-Jan-00,44.31,44.50,43.50,43.69,2405500,41.14,bs
10466,7-Jan-00,43.69,44.88,43.69,44.31,6013000,41.72,bs
10467,6-Jan-00,42.63,43.44,41.13,43.06,4923400,40.54,bs
10468,5-Jan-00,41.38,43.31,41.38,42.63,7632700,40.14,bs
10469,4-Jan-00,40.19,41.13,39.75,40.13,3593300,37.79,bs
10470,3-Jan-00,41.44,41.69,39.81,40.19,2642800,37.84,bs
10471,31-Dec-99,41.25,41.63,41.06,41.44,1111900,39.02,bs
10472,30-Dec-99,41.00,41.63,40.94,41.25,1937200,38.84,bs
10473,29-Dec-99,41.31,41.50,40.94,41.00,1981900,38.60,bs
10474,28-Dec-99,41.38,41.38,40.81,41.31,1633000,38.90,bs
10475,27-Dec-99,41.19,41.94,41.00,41.44,2723300,39.02,bs
10476,23-Dec-99,40.25,41.31,40.25,41.19,4032000,38.78,bs
10477,22-Dec-99,38.88,39.94,38.88,39.38,3724200,37.08,bs
10478,21-Dec-99,38.41,38.94,38.25,38.69,3439200,36.43,bs
10479,20-Dec-99,38.31,39.25,37.88,38.41,3189800,36.17,bs
10480,17-Dec-99,39.69,40.00,38.19,38.31,5964400,36.07,bs
10481,16-Dec-99,38.75,39.81,38.63,39.69,4342800,37.37,bs
10482,15-Dec-99,38.69,40.56,38.69,38.75,6213600,36.49,bs
10483,14-Dec-99,38.19,38.56,37.25,38.50,4790000,36.25,bs
10484,13-Dec-99,39.06,39.06,38.00,38.19,3819500,35.96,bs
10485,10-Dec-99,38.06,39.63,38.06,39.13,3690000,36.84,bs
10486,9-Dec-99,37.38,39.56,37.38,37.81,6142300,35.60,bs
10487,8-Dec-99,37.94,38.00,37.06,37.25,5505000,35.07,bs
10488,7-Dec-99,38.56,38.69,37.88,37.94,3474500,35.72,bs
10489,6-Dec-99,40.06,40.06,38.44,38.56,4132200,36.31,bs
10490,3-Dec-99,40.13,40.38,39.63,40.38,3824800,38.02,bs
10491,2-Dec-99,41.50,41.56,39.88,40.13,3245300,37.79,bs
10492,1-Dec-99,40.63,42.13,40.44,41.50,3390300,39.08,bs
10493,30-Nov-99,40.88,41.19,40.38,40.63,3114500,38.26,bs
10494,29-Nov-99,41.06,41.06,40.25,40.88,2241600,38.49,bs
10495,26-Nov-99,41.06,41.13,40.75,41.06,1074200,38.66,bs
10496,24-Nov-99,41.44,41.44,40.69,41.06,2090000,38.66,bs
10497,23-Nov-99,41.88,41.94,40.94,41.69,2813400,39.25,bs
10498,22-Nov-99,43.50,43.50,41.69,41.88,3353300,39.43,bs
10499,19-Nov-99,43.13,44.00,43.13,43.69,3260900,41.14,bs
10500,18-Nov-99,42.75,43.56,42.75,43.00,3239400,40.49,bs
10501,17-Nov-99,41.38,42.75,41.25,42.56,3390000,40.07,bs
10502,16-Nov-99,40.19,41.63,40.19,41.38,4395600,38.96,bs
10503,15-Nov-99,40.88,40.88,39.81,40.13,5249200,37.79,bs
10504,12-Nov-99,41.13,41.44,40.81,41.31,3696300,38.90,bs
10505,11-Nov-99,41.75,41.94,41.13,41.13,3360600,38.73,bs
10506,10-Nov-99,41.44,42.31,40.94,41.75,5833400,39.31,bs
10507,9-Nov-99,44.19,44.31,41.13,41.44,6798300,39.02,bs
10508,8-Nov-99,44.31,44.88,43.75,44.19,2892800,41.48,bs
10509,5-Nov-99,44.06,44.94,44.06,44.31,3641400,41.59,bs
10510,4-Nov-99,43.25,43.94,43.06,43.38,2734100,40.72,bs
10511,3-Nov-99,43.38,44.13,42.25,43.25,5701300,40.59,bs
10512,2-Nov-99,43.69,43.69,42.38,43.38,6561900,40.72,bs
10513,1-Nov-99,44.94,44.94,43.88,44.63,6054100,41.89,bs
10514,29-Oct-99,45.88,46.44,45.88,46.06,3394400,43.23,bs
10515,28-Oct-99,45.31,46.25,45.31,45.75,4081700,42.94,bs
10516,27-Oct-99,44.88,45.19,44.75,44.88,2378900,42.12,bs
10517,26-Oct-99,44.19,45.25,44.19,44.88,2340500,42.12,bs
10518,25-Oct-99,44.63,45.19,44.06,44.19,2279400,41.48,bs
10519,22-Oct-99,44.69,45.44,44.63,44.63,2850500,41.89,bs
10520,21-Oct-99,44.13,44.94,43.69,44.69,3388100,41.95,bs
10521,20-Oct-99,42.75,44.44,42.50,44.13,3348600,41.42,bs
10522,19-Oct-99,42.50,43.00,42.50,42.75,3788600,40.13,bs
10523,18-Oct-99,42.50,42.88,41.63,42.13,3714800,39.54,bs
10524,15-Oct-99,43.63,43.63,41.25,42.50,6752000,39.89,bs
10525,14-Oct-99,41.44,44.38,41.44,43.63,7690600,40.95,bs
10526,13-Oct-99,39.63,41.19,39.63,40.50,4283600,38.01,bs
10527,12-Oct-99,41.88,41.88,39.13,39.63,3954700,37.20,bs
10528,11-Oct-99,42.00,42.75,41.75,41.94,2613100,39.36,bs
10529,8-Oct-99,42.75,42.94,41.94,42.00,1533600,39.42,bs
10530,7-Oct-99,43.25,43.25,42.06,42.75,2627000,40.13,bs
10531,6-Oct-99,43.81,44.00,43.31,43.44,2539400,40.77,bs
10532,5-Oct-99,43.69,44.13,43.31,43.81,1897000,41.12,bs
10533,4-Oct-99,43.06,44.06,43.06,43.69,1691600,41.01,bs
10534,1-Oct-99,42.69,43.19,42.69,42.88,1566900,40.25,bs
10535,30-Sep-99,42.25,43.31,42.25,42.63,2002500,40.01,bs
10536,29-Sep-99,41.88,42.81,41.56,42.19,2501400,39.60,bs
10537,28-Sep-99,41.69,42.06,41.44,41.88,2285200,39.31,bs
10538,27-Sep-99,42.06,42.31,41.63,41.69,2008800,39.13,bs
10539,24-Sep-99,42.56,42.56,41.06,42.06,3355500,39.48,bs
10540,23-Sep-99,43.50,43.50,42.56,42.75,2722000,40.13,bs
10541,22-Sep-99,42.88,43.94,42.88,43.50,2456100,40.83,bs
10542,21-Sep-99,42.88,43.13,42.56,42.75,2524700,40.13,bs
10543,20-Sep-99,43.63,43.63,42.75,42.88,2685500,40.25,bs
10544,17-Sep-99,43.94,44.25,43.63,43.63,3016300,40.95,bs
10545,16-Sep-99,44.44,44.63,43.63,43.94,2292800,41.24,bs
10546,15-Sep-99,44.56,45.06,44.19,44.44,1958100,41.71,bs
10547,14-Sep-99,44.81,44.81,44.38,44.56,1701900,41.82,bs
10548,13-Sep-99,45.00,45.00,44.63,44.81,2271100,42.06,bs
10549,10-Sep-99,45.13,45.75,44.88,45.25,1727700,42.47,bs
10550,9-Sep-99,44.56,45.25,44.38,45.13,2114100,42.36,bs
10551,8-Sep-99,44.81,44.81,44.31,44.56,2098100,41.82,bs
10552,7-Sep-99,45.44,45.63,44.88,44.94,1910300,42.18,bs
10553,3-Sep-99,45.19,45.63,45.19,45.44,2192000,42.65,bs
10554,2-Sep-99,45.00,45.00,44.13,44.94,2690200,42.18,bs
10555,1-Sep-99,45.31,45.50,44.75,45.00,3900900,42.24,bs
10556,31-Aug-99,44.75,45.38,44.31,45.31,3325800,42.53,bs
10557,30-Aug-99,44.44,46.00,44.44,44.75,3732200,42.00,bs
10558,27-Aug-99,44.31,44.31,43.69,43.81,1793900,41.12,bs
10559,26-Aug-99,44.31,44.44,43.63,44.38,2007300,41.65,bs
10560,25-Aug-99,44.88,44.88,43.94,44.31,4397200,41.59,bs
10561,24-Aug-99,45.94,46.38,44.75,45.13,3207000,42.36,bs
10562,23-Aug-99,45.88,46.31,45.88,45.94,1900600,43.12,bs
10563,20-Aug-99,45.19,45.88,45.06,45.75,2245500,42.94,bs
10564,19-Aug-99,45.75,45.75,45.13,45.19,2045600,42.42,bs
10565,18-Aug-99,46.25,46.25,45.81,46.13,1650300,43.30,bs
10566,17-Aug-99,46.13,46.50,46.06,46.50,1923900,43.64,bs
10567,16-Aug-99,45.38,46.13,45.19,46.13,1633800,43.30,bs
10568,13-Aug-99,45.69,45.69,45.19,45.38,2450300,42.59,bs
10569,12-Aug-99,46.05,46.25,45.56,45.75,1330000,42.94,bs
10570,11-Aug-99,46.06,46.31,45.81,46.05,2133800,43.22,bs
10571,10-Aug-99,46.38,46.38,45.75,46.06,2321400,43.10,bs
10572,9-Aug-99,46.56,46.81,46.25,46.69,1450200,43.69,bs
10573,6-Aug-99,46.25,46.88,45.75,46.56,1770500,43.57,bs
10574,5-Aug-99,46.63,46.75,45.69,46.25,2900800,43.28,bs
10575,4-Aug-99,47.06,47.13,46.44,46.63,3131100,43.63,bs
10576,3-Aug-99,46.00,47.06,46.00,47.06,2856300,44.04,bs
10577,2-Aug-99,45.38,46.50,45.00,45.81,2641700,42.87,bs
10578,30-Jul-99,45.25,45.38,44.44,45.38,3200500,42.46,bs
10579,29-Jul-99,46.00,46.00,44.88,45.25,1792000,42.34,bs
10580,28-Jul-99,46.25,46.56,46.06,46.44,1896900,43.46,bs
10581,27-Jul-99,45.25,46.25,44.94,46.25,2191100,43.28,bs
10582,26-Jul-99,46.25,46.25,45.19,45.25,2274700,42.34,bs
10583,23-Jul-99,45.94,46.81,45.94,46.63,2105300,43.63,bs
10584,22-Jul-99,44.88,46.81,44.31,45.88,3215200,42.93,bs
10585,21-Jul-99,45.25,45.69,44.75,44.88,1775900,42.00,bs
10586,20-Jul-99,45.44,45.75,44.75,45.25,3285200,42.34,bs
10587,19-Jul-99,46.00,46.44,45.06,45.44,3457500,42.52,bs
10588,16-Jul-99,46.75,47.38,45.88,46.00,4723300,43.04,bs
10589,15-Jul-99,47.63,48.44,46.63,46.75,5805500,43.75,bs
10590,14-Jul-99,46.38,48.50,46.38,47.63,7033100,44.57,bs
10591,13-Jul-99,44.69,46.44,44.31,46.31,5485900,43.33,bs
10592,12-Jul-99,44.56,44.75,43.81,44.69,2062200,41.82,bs
10593,9-Jul-99,44.38,44.81,44.25,44.56,2633600,41.70,bs
10594,8-Jul-99,43.63,44.94,43.19,44.38,3410600,41.53,bs
10595,7-Jul-99,43.38,43.63,42.25,43.63,2187700,40.83,bs
10596,6-Jul-99,43.38,43.38,42.69,43.38,1893600,40.59,bs
10597,2-Jul-99,44.06,44.06,43.56,44.06,1073700,41.23,bs
10598,1-Jul-99,44.00,44.19,43.25,44.06,2541600,41.23,bs
10599,30-Jun-99,43.81,44.19,42.50,44.00,2762500,41.17,bs
10600,29-Jun-99,43.25,44.00,42.94,43.81,2305900,41.00,bs
10601,28-Jun-99,43.56,44.38,43.19,43.25,3410600,40.47,bs
10602,25-Jun-99,42.81,44.63,42.50,43.56,3711600,40.76,bs
10603,24-Jun-99,42.69,42.81,41.81,42.81,2585500,40.06,bs
10604,23-Jun-99,42.69,42.69,41.81,42.69,1863400,39.95,bs
10605,22-Jun-99,43.00,43.44,42.38,43.25,1995200,40.47,bs
10606,21-Jun-99,44.06,44.06,42.56,43.00,3270000,40.24,bs
10607,18-Jun-99,43.81,44.75,43.81,44.63,4111300,41.76,bs
10608,17-Jun-99,43.06,43.75,43.06,43.63,2482000,40.83,bs
10609,16-Jun-99,42.56,43.13,42.44,42.75,1775800,40.00,bs
10610,15-Jun-99,42.00,43.38,42.00,42.56,2431600,39.83,bs
10611,14-Jun-99,42.25,42.25,40.81,41.81,2622700,39.12,bs
10612,11-Jun-99,42.81,42.94,41.94,42.63,2130800,39.89,bs
10613,10-Jun-99,42.25,42.81,41.31,42.81,1922300,40.06,bs
10614,9-Jun-99,43.44,43.44,42.00,42.25,2583800,39.54,bs
10615,8-Jun-99,43.75,43.88,43.06,43.81,2781100,41.00,bs
10616,7-Jun-99,43.88,43.88,42.94,43.75,2754500,40.94,bs
10617,4-Jun-99,42.75,43.94,42.75,43.94,2457700,41.12,bs
10618,3-Jun-99,42.19,43.38,42.06,42.56,1920200,39.83,bs
10619,2-Jun-99,42.63,42.94,41.81,42.19,1528400,39.48,bs
10620,1-Jun-99,42.06,42.88,41.25,42.63,2076600,39.89,bs
10621,28-May-99,41.31,42.44,41.13,42.06,1751900,39.36,bs
10622,27-May-99,41.31,42.88,40.81,41.31,3520200,38.66,bs
10623,26-May-99,43.06,43.44,40.00,41.31,5326400,38.66,bs
10624,25-May-99,44.38,44.56,43.00,43.06,2983800,40.29,bs
10625,24-May-99,44.94,45.81,44.38,44.38,3037200,41.53,bs
10626,21-May-99,44.81,45.25,44.81,44.94,2512200,42.05,bs
10627,20-May-99,44.38,45.00,44.06,44.63,2910300,41.76,bs
10628,19-May-99,43.69,44.75,43.56,44.38,3448600,41.53,bs
10629,18-May-99,42.81,43.94,42.81,43.69,3332500,40.88,bs
10630,17-May-99,43.00,43.00,41.88,42.50,2160000,39.77,bs
10631,14-May-99,42.81,43.13,41.50,43.00,3262200,40.24,bs
10632,13-May-99,42.56,43.38,42.38,42.81,2149200,40.06,bs
10633,12-May-99,43.00,43.00,41.00,42.56,2265300,39.83,bs
10634,11-May-99,44.06,44.25,42.50,43.44,2364200,40.52,bs
10635,10-May-99,45.75,45.81,43.75,44.06,2510600,41.10,bs
10636,7-May-99,44.94,45.88,44.75,45.75,4545600,42.67,bs
10637,6-May-99,44.13,45.19,43.38,44.94,6134800,41.92,bs
10638,5-May-99,43.13,44.25,42.75,44.13,3087200,41.16,bs
10639,4-May-99,43.00,44.50,42.56,43.13,5773300,40.23,bs
10640,3-May-99,40.63,43.19,40.50,43.00,4346400,40.11,bs
10641,30-Apr-99,40.63,41.63,40.63,40.63,2890800,37.90,bs
10642,29-Apr-99,40.50,41.88,40.25,40.38,4439400,37.66,bs
10643,28-Apr-99,39.38,40.88,39.38,40.50,4731100,37.78,bs
10644,27-Apr-99,39.56,39.63,38.81,39.38,2468300,36.73,bs
10645,26-Apr-99,40.38,40.38,39.38,39.56,2132700,36.90,bs
10646,23-Apr-99,40.31,40.69,40.06,40.50,2201100,37.78,bs
10647,22-Apr-99,40.38,40.50,39.63,40.31,2870500,37.60,bs
10648,21-Apr-99,39.38,40.56,39.38,40.38,3755300,37.66,bs
10649,20-Apr-99,39.56,39.75,39.19,39.25,4092000,36.61,bs
10650,19-Apr-99,39.63,41.25,39.38,39.56,9102300,36.90,bs
10651,16-Apr-99,41.69,41.69,39.25,39.63,10936300,36.96,bs
10652,15-Apr-99,39.31,43.00,39.31,41.69,18321300,38.89,bs
10653,14-Apr-99,35.25,39.25,35.25,38.00,11003000,35.44,bs
10654,13-Apr-99,34.81,35.38,34.44,34.63,3718300,32.30,bs
10655,12-Apr-99,35.06,35.06,34.44,34.81,3530900,32.47,bs
10656,9-Apr-99,34.75,35.44,34.75,35.06,2753900,32.70,bs
10657,8-Apr-99,34.88,34.94,34.25,34.63,3053300,32.30,bs
10658,7-Apr-99,34.50,34.94,34.50,34.88,3308400,32.53,bs
10659,6-Apr-99,34.31,34.69,34.00,34.38,2736100,32.07,bs
10660,5-Apr-99,33.94,34.75,33.88,34.31,2883600,32.00,bs
10661,1-Apr-99,34.00,35.00,33.50,33.94,2279700,31.66,bs
10662,31-Mar-99,34.00,34.69,33.94,34.00,3248300,31.71,bs
10663,30-Mar-99,34.50,34.50,33.88,34.00,3224100,31.71,bs
10664,29-Mar-99,34.81,35.25,34.69,34.75,2248100,32.41,bs
10665,26-Mar-99,34.63,34.94,34.19,34.81,2760200,32.47,bs
10666,25-Mar-99,34.38,35.00,34.38,34.63,3150300,32.30,bs
10667,24-Mar-99,34.13,34.81,34.00,34.31,3443000,32.00,bs
10668,23-Mar-99,34.75,34.75,34.06,34.13,3523600,31.83,bs
10669,22-Mar-99,34.19,35.13,34.19,34.88,3631600,32.53,bs
10670,19-Mar-99,35.13,35.31,34.00,34.00,6188000,31.71,bs
10671,18-Mar-99,35.63,35.63,34.88,35.13,3503300,32.77,bs
10672,17-Mar-99,36.25,36.31,35.31,35.75,4282200,33.35,bs
10673,16-Mar-99,35.06,36.56,35.06,36.25,4119200,33.81,bs
10674,15-Mar-99,35.13,35.50,34.69,34.69,2658400,32.36,bs
10675,12-Mar-99,34.56,35.25,34.50,35.13,2732800,32.77,bs
10676,11-Mar-99,34.19,34.75,33.75,34.56,3250800,32.24,bs
10677,10-Mar-99,33.94,34.25,33.81,34.19,2404700,31.89,bs
10678,9-Mar-99,34.63,34.63,33.88,33.94,3515000,31.66,bs
10679,8-Mar-99,35.56,35.63,34.38,34.81,2607500,32.47,bs
10680,5-Mar-99,35.00,36.00,35.00,35.56,3222300,33.17,bs
10681,4-Mar-99,33.94,35.25,33.88,34.88,3596400,32.53,bs
10682,3-Mar-99,34.38,34.38,33.50,33.94,4001600,31.66,bs
10683,2-Mar-99,35.50,35.50,34.44,34.56,2652500,32.24,bs
10684,1-Mar-99,35.50,35.50,34.88,35.50,2651900,33.11,bs
10685,26-Feb-99,35.13,36.00,35.13,35.63,3335500,33.23,bs
10686,25-Feb-99,35.56,35.56,34.44,35.00,3901600,32.65,bs
10687,24-Feb-99,37.19,37.19,35.56,35.63,4489100,33.23,bs
10688,23-Feb-99,36.25,37.50,35.56,37.38,4852700,34.87,bs
10689,22-Feb-99,35.69,36.69,35.14,36.25,2947000,33.81,bs
10690,19-Feb-99,35.88,36.06,35.56,35.69,2244800,33.29,bs
10691,18-Feb-99,35.56,36.13,35.25,35.88,2397000,33.47,bs
10692,17-Feb-99,35.81,36.25,35.50,35.56,2871400,33.17,bs
10693,16-Feb-99,35.56,36.69,35.50,35.81,3027500,33.40,bs
10694,12-Feb-99,35.88,36.19,35.19,35.56,2320200,33.17,bs
10695,11-Feb-99,35.63,36.50,35.25,35.88,1681700,33.47,bs
10696,10-Feb-99,35.50,35.88,35.00,35.63,4484800,33.23,bs
10697,9-Feb-99,36.31,36.31,35.50,35.50,2134100,33.11,bs
10698,8-Feb-99,37.25,37.38,36.00,36.38,2550300,33.93,bs
10699,5-Feb-99,36.88,37.50,36.88,37.25,2931900,34.61,bs
10700,4-Feb-99,36.81,37.69,36.50,36.50,5901400,33.92,bs
10701,3-Feb-99,34.25,37.19,34.25,36.81,7446900,34.20,bs
10702,2-Feb-99,34.06,34.56,33.75,34.19,2642700,31.77,bs
10703,1-Feb-99,34.69,34.94,33.94,34.06,3271900,31.65,bs
10704,29-Jan-99,34.63,34.88,34.25,34.69,2373300,32.23,bs
10705,28-Jan-99,35.13,35.56,34.63,34.63,2580600,32.18,bs
10706,27-Jan-99,35.00,36.00,35.00,35.13,5220300,32.64,bs
10707,26-Jan-99,36.00,36.44,34.75,35.00,6951300,32.52,bs
10708,25-Jan-99,34.81,36.13,34.81,36.00,6322500,33.45,bs
10709,22-Jan-99,33.38,34.69,32.75,34.50,4966700,32.06,bs
10710,21-Jan-99,34.25,34.75,33.19,33.38,3761400,31.02,bs
10711,20-Jan-99,33.44,34.63,32.75,34.25,4563800,31.83,bs
10712,19-Jan-99,33.69,33.94,32.56,33.44,3836900,31.07,bs
10713,15-Jan-99,33.50,33.81,33.31,33.69,2756700,31.31,bs
10714,14-Jan-99,33.69,34.00,33.25,33.50,3132000,31.13,bs
10715,13-Jan-99,34.06,34.38,32.81,33.69,3923600,31.31,bs
10716,12-Jan-99,34.88,34.88,34.00,34.06,3581700,31.65,bs
10717,11-Jan-99,35.81,35.88,34.88,35.13,3921300,32.64,bs
10718,8-Jan-99,35.81,36.75,35.56,35.81,4381900,33.28,bs
10719,7-Jan-99,35.94,35.94,35.13,35.81,4044100,33.28,bs
10720,6-Jan-99,35.75,36.50,35.75,36.06,8632200,33.51,bs
10721,5-Jan-99,33.50,35.38,33.50,35.25,8204500,32.76,bs
10722,4-Jan-99,32.81,33.56,32.81,32.94,6610300,30.61,bs
10723,31-Dec-98,31.81,33.13,31.62,32.63,7345500,30.32,bs
10724,30-Dec-98,32.06,32.06,31.00,31.81,4287300,29.56,bs
10725,29-Dec-98,32.38,32.38,32.00,32.06,4290800,29.79,bs
10726,28-Dec-98,32.25,32.50,32.06,32.50,4962300,30.20,bs
10727,24-Dec-98,31.87,32.94,31.75,32.25,2803600,29.97,bs
10728,23-Dec-98,31.81,32.13,31.56,31.87,4876300,29.61,bs
10729,22-Dec-98,31.81,32.06,31.56,31.81,5425300,29.56,bs
10730,21-Dec-98,31.75,32.19,31.62,31.81,5890200,29.56,bs
10731,18-Dec-98,31.94,31.94,31.50,31.75,5112500,29.50,bs
10732,17-Dec-98,32.13,32.69,31.62,31.94,5302800,29.68,bs
10733,16-Dec-98,33.00,33.00,31.87,32.13,6401700,29.86,bs
10734,15-Dec-98,33.56,34.13,32.69,33.31,4952800,30.95,bs
10735,14-Dec-98,33.13,34.44,33.06,33.56,5465900,31.18,bs
10736,11-Dec-98,34.06,34.19,33.00,33.13,5138400,30.79,bs
10737,10-Dec-98,34.56,34.63,34.00,34.06,4433400,31.65,bs
10738,9-Dec-98,34.44,34.94,34.00,34.56,5617200,32.11,bs
10739,8-Dec-98,34.75,34.75,34.06,34.44,6141300,32.00,bs
10740,7-Dec-98,33.25,34.88,33.25,34.75,8055800,32.29,bs
10741,4-Dec-98,32.25,33.38,32.25,32.94,9626100,30.61,bs
10742,3-Dec-98,33.69,33.81,31.50,31.87,17353600,29.61,bs
10743,2-Dec-98,34.88,34.88,32.50,33.69,36731200,31.31,bs
10744,1-Dec-98,40.63,40.69,39.50,40.38,3713000,37.52,bs
10745,30-Nov-98,41.25,41.25,40.06,40.63,3761400,37.75,bs
10746,27-Nov-98,42.00,42.00,41.19,41.44,1660000,38.51,bs
10747,25-Nov-98,42.25,42.81,41.06,42.75,2583400,39.72,bs
10748,24-Nov-98,43.75,43.75,42.25,42.25,2979100,39.26,bs
10749,23-Nov-98,43.56,44.00,43.19,43.81,3513000,40.71,bs
10750,20-Nov-98,43.13,43.56,43.13,43.56,2977700,40.48,bs
10751,19-Nov-98,42.81,43.19,42.56,43.13,2738100,40.08,bs
10752,18-Nov-98,42.75,42.81,42.06,42.81,3025000,39.78,bs
10753,17-Nov-98,42.75,42.94,42.19,42.75,3993100,39.72,bs
10754,16-Nov-98,42.13,42.75,42.13,42.75,3570000,39.72,bs
10755,13-Nov-98,41.44,42.38,41.31,42.13,2914500,39.15,bs
10756,12-Nov-98,41.50,41.88,41.00,41.44,2600200,38.51,bs
10757,11-Nov-98,41.31,41.88,41.31,41.50,3044400,38.56,bs
10758,10-Nov-98,42.25,42.25,41.19,41.19,4067500,38.27,bs
10759,9-Nov-98,41.88,42.75,41.31,42.56,3804800,39.42,bs
10760,6-Nov-98,40.94,42.25,40.44,41.88,4336700,38.79,bs
10761,5-Nov-98,40.94,41.25,39.31,40.94,5557300,37.92,bs
10762,4-Nov-98,41.31,42.44,40.38,40.94,5147500,37.92,bs
10763,3-Nov-98,41.31,41.81,40.13,41.31,5118600,38.26,bs
10764,2-Nov-98,37.81,41.38,37.81,41.31,7985300,38.26,bs
10765,30-Oct-98,36.44,37.88,36.44,37.56,4303100,34.79,bs
10766,29-Oct-98,35.94,36.50,35.19,36.25,2883100,33.57,bs
10767,28-Oct-98,35.56,36.50,35.56,35.94,3330000,33.29,bs
10768,27-Oct-98,35.19,35.81,35.19,35.50,2406600,32.88,bs
10769,26-Oct-98,35.69,36.00,35.06,35.13,2241600,32.54,bs
10770,23-Oct-98,36.44,36.81,35.19,35.69,3507700,33.05,bs
10771,22-Oct-98,36.00,37.50,36.00,36.44,5222300,33.75,bs
10772,21-Oct-98,35.94,36.38,35.06,36.00,3384500,33.34,bs
10773,20-Oct-98,34.81,36.31,34.81,35.94,5362000,33.29,bs
10774,19-Oct-98,32.56,34.56,32.56,34.44,4624400,31.90,bs
10775,16-Oct-98,33.94,34.88,31.75,32.25,5093300,29.87,bs
10776,15-Oct-98,33.50,34.38,32.50,33.94,2766300,31.43,bs
10777,14-Oct-98,33.38,34.00,33.19,33.50,2980300,31.03,bs
10778,13-Oct-98,33.13,33.50,32.94,33.38,3640900,30.92,bs
10779,12-Oct-98,32.75,33.44,32.75,33.13,3521600,30.68,bs
10780,9-Oct-98,31.19,32.13,31.19,32.00,3824700,29.64,bs
10781,8-Oct-98,31.81,31.81,29.50,30.87,5769500,28.59,bs
10782,7-Oct-98,32.94,33.00,31.37,32.13,3290900,29.76,bs
10783,6-Oct-98,33.25,33.50,32.63,32.94,2943800,30.51,bs
10784,5-Oct-98,32.56,33.50,31.56,33.25,3031100,30.80,bs
10785,2-Oct-98,32.31,32.94,31.75,32.56,4595500,30.16,bs
10786,1-Oct-98,34.31,34.31,32.25,32.31,4306300,29.92,bs
10787,30-Sep-98,35.56,36.25,34.31,34.31,3875200,31.78,bs
10788,29-Sep-98,34.94,35.94,34.75,35.56,2524200,32.93,bs
10789,28-Sep-98,34.75,35.38,34.75,34.94,3180000,32.36,bs
10790,25-Sep-98,34.50,34.94,34.13,34.69,2180000,32.13,bs
10791,24-Sep-98,33.81,34.50,33.69,34.50,3808100,31.95,bs
10792,23-Sep-98,34.19,34.69,33.69,33.81,7055900,31.31,bs
10793,22-Sep-98,34.00,34.63,34.00,34.19,3445500,31.67,bs
10794,21-Sep-98,34.44,34.75,33.88,34.00,3474100,31.49,bs
10795,18-Sep-98,34.19,34.63,34.19,34.44,3624100,31.90,bs
10796,17-Sep-98,34.38,34.38,33.56,34.06,3070500,31.55,bs
10797,16-Sep-98,34.25,34.69,34.00,34.50,5681100,31.95,bs
10798,15-Sep-98,34.38,34.94,34.13,34.25,3787800,31.72,bs
10799,14-Sep-98,34.06,34.75,34.06,34.38,3760800,31.84,bs
10800,11-Sep-98,33.88,34.06,33.56,34.00,4038100,31.49,bs
10801,10-Sep-98,34.56,34.56,33.63,33.88,4723000,31.38,bs
10802,9-Sep-98,36.19,36.19,35.06,35.25,4006700,32.65,bs
10803,8-Sep-98,35.50,37.75,35.50,36.19,4996400,33.52,bs
10804,4-Sep-98,34.56,35.00,33.81,33.94,3881300,31.43,bs
10805,3-Sep-98,34.00,34.56,33.06,34.56,6233900,32.01,bs
10806,2-Sep-98,33.56,34.44,33.56,34.00,8436600,31.49,bs
10807,1-Sep-98,32.13,33.94,32.13,33.06,15702800,30.62,bs
10808,31-Aug-98,33.94,34.19,29.00,30.94,6489700,28.66,bs
10809,28-Aug-98,35.00,35.25,33.50,33.94,4225500,31.43,bs
10810,27-Aug-98,35.44,35.44,34.25,35.00,4725900,32.42,bs
10811,26-Aug-98,35.38,35.63,35.00,35.50,3533000,32.88,bs
10812,25-Aug-98,35.69,36.38,35.13,35.38,4108300,32.77,bs
10813,24-Aug-98,36.38,36.81,35.50,35.69,4132800,33.05,bs
10814,21-Aug-98,36.31,36.44,35.81,36.38,3535900,33.69,bs
10815,20-Aug-98,36.63,36.63,36.06,36.31,4070800,33.63,bs
10816,19-Aug-98,37.56,37.75,36.56,36.75,3919800,34.04,bs
10817,18-Aug-98,37.00,37.94,37.00,37.56,3632700,34.79,bs
10818,17-Aug-98,36.81,37.13,36.06,36.94,3429100,34.21,bs
10819,14-Aug-98,37.19,37.75,36.31,36.81,4811900,34.09,bs
10820,13-Aug-98,38.75,38.75,37.13,37.19,5266400,34.44,bs
10821,12-Aug-98,38.00,38.88,37.69,38.88,5172700,36.01,bs
10822,11-Aug-98,38.50,38.50,37.25,38.00,5340200,35.06,bs
10823,10-Aug-98,39.25,39.38,38.25,39.25,5931400,36.22,bs
10824,7-Aug-98,37.06,39.44,36.81,39.25,12766700,36.22,bs
10825,6-Aug-98,36.50,37.19,36.06,37.06,5702000,34.20,bs
10826,5-Aug-98,36.88,38.00,36.06,36.50,6622700,33.68,bs
10827,4-Aug-98,37.88,38.38,36.75,36.88,6541300,34.03,bs
10828,3-Aug-98,38.69,38.69,37.81,37.88,5946600,34.95,bs
10829,31-Jul-98,39.13,39.25,38.75,38.81,6374700,35.81,bs
10830,30-Jul-98,39.00,39.44,39.00,39.13,5502000,36.11,bs
10831,29-Jul-98,39.00,39.38,38.56,38.75,7582500,35.76,bs
10832,28-Jul-98,39.00,39.25,38.63,39.00,9375300,35.99,bs
10833,27-Jul-98,40.25,40.25,37.94,39.00,12856600,35.99,bs
10834,24-Jul-98,41.19,42.13,40.00,40.31,13120200,37.20,bs
10835,23-Jul-98,44.00,44.00,40.06,41.19,27594800,38.01,bs
10836,22-Jul-98,48.19,48.44,47.44,47.75,2892700,44.06,bs
10837,21-Jul-98,49.25,49.25,47.63,48.19,3589400,44.47,bs
10838,20-Jul-98,50.00,50.00,48.63,49.25,2742200,45.45,bs
10839,17-Jul-98,48.75,50.13,48.69,50.00,3251900,46.14,bs
10840,16-Jul-98,49.31,49.69,48.50,48.75,2891700,44.98,bs
10841,15-Jul-98,48.63,49.69,48.63,49.31,4389800,45.50,bs
10842,14-Jul-98,47.56,48.69,47.31,48.50,2791900,44.75,bs
10843,13-Jul-98,47.88,48.44,47.19,47.56,1990800,43.89,bs
10844,10-Jul-98,48.06,48.38,47.13,47.88,1995500,44.18,bs
10845,9-Jul-98,48.69,48.69,47.88,48.06,1720500,44.35,bs
10846,8-Jul-98,47.81,48.75,47.81,48.69,2399400,44.93,bs
10847,7-Jul-98,48.63,49.25,47.69,47.81,2811100,44.12,bs
10848,6-Jul-98,48.56,49.44,48.56,48.63,3236600,44.87,bs
10849,2-Jul-98,47.44,49.25,47.06,48.44,5162700,44.70,bs
10850,1-Jul-98,45.25,47.50,45.25,47.44,5322700,43.78,bs
10851,30-Jun-98,44.63,45.00,44.13,44.56,2597300,41.12,bs
10852,29-Jun-98,45.69,45.75,44.38,44.63,3032700,41.18,bs
10853,26-Jun-98,45.13,46.13,45.13,45.69,2762300,42.16,bs
10854,25-Jun-98,44.69,45.50,44.56,44.63,3367800,41.18,bs
10855,24-Jun-98,43.38,44.69,43.31,44.69,3663900,41.24,bs
10856,23-Jun-98,42.75,43.44,42.75,43.38,3966400,40.03,bs
10857,22-Jun-98,42.94,43.94,42.13,42.75,3345500,39.45,bs
10858,19-Jun-98,43.88,43.88,42.56,42.94,5574100,39.62,bs
10859,18-Jun-98,43.75,44.25,43.25,43.94,3252300,40.55,bs
10860,17-Jun-98,43.50,44.56,43.50,43.75,3735800,40.37,bs
10861,16-Jun-98,43.50,44.19,42.94,43.44,5030200,40.08,bs
10862,15-Jun-98,44.38,44.38,43.38,43.50,3869400,40.14,bs
10863,12-Jun-98,45.06,45.13,44.25,44.94,4829700,41.47,bs
10864,11-Jun-98,45.44,45.56,45.00,45.06,3273600,41.58,bs
10865,10-Jun-98,45.94,45.94,45.00,45.44,3953600,41.93,bs
10866,9-Jun-98,45.81,46.38,45.81,46.00,3343000,42.45,bs
10867,8-Jun-98,45.50,46.25,45.44,45.75,2965200,42.22,bs
10868,5-Jun-98,45.13,45.69,45.13,45.50,3783900,41.99,bs
10869,4-Jun-98,45.81,45.81,45.00,45.06,4741400,41.58,bs
10870,3-Jun-98,45.88,46.38,45.31,45.88,4172000,42.34,bs
10871,2-Jun-98,47.56,47.56,45.63,45.88,3892000,42.34,bs
10872,1-Jun-98,47.75,47.75,47.13,47.63,2220800,43.95,bs
10873,29-May-98,47.13,47.94,47.13,47.75,2844500,44.06,bs
10874,28-May-98,46.50,47.50,45.75,46.88,4723000,43.26,bs
10875,27-May-98,46.81,46.81,45.25,46.50,6232500,42.91,bs
10876,26-May-98,48.38,48.69,47.19,47.25,2526100,43.60,bs
10877,22-May-98,48.19,48.88,48.13,48.38,1404700,44.64,bs
10878,21-May-98,48.00,48.38,47.63,48.19,3284400,44.47,bs
10879,20-May-98,48.38,48.69,47.63,48.00,3395800,44.29,bs
10880,19-May-98,48.63,49.13,48.13,48.38,2162700,44.64,bs
10881,18-May-98,49.38,49.38,48.06,48.63,3888600,44.87,bs
10882,15-May-98,49.88,49.88,49.44,49.63,2071100,45.80,bs
10883,14-May-98,49.75,50.13,49.50,49.88,1964400,46.03,bs
10884,13-May-98,49.50,50.19,49.06,49.75,2249800,45.91,bs
10885,12-May-98,49.63,50.31,49.19,49.50,2861400,45.55,bs
10886,11-May-98,50.50,50.63,49.00,49.63,2400200,45.67,bs
10887,8-May-98,49.88,50.88,49.63,50.50,1870500,46.47,bs
10888,7-May-98,50.31,50.38,49.50,49.88,2304400,45.90,bs
10889,6-May-98,50.75,50.75,50.06,50.31,2143000,46.29,bs
10890,5-May-98,51.13,51.75,50.69,50.94,1692000,46.87,bs
10891,4-May-98,51.75,52.31,51.06,51.13,2050500,47.05,bs
10892,1-May-98,51.19,52.38,51.19,51.75,3191700,47.62,bs
10893,30-Apr-98,50.06,50.94,50.06,50.06,3028900,46.06,bs
10894,29-Apr-98,49.75,50.44,49.75,50.06,2325500,46.06,bs
10895,28-Apr-98,50.25,50.31,49.50,49.69,3049100,45.72,bs
10896,27-Apr-98,50.25,50.25,48.38,50.25,5660000,46.24,bs
10897,24-Apr-98,51.19,51.19,50.38,50.69,4194700,46.64,bs
10898,23-Apr-98,52.38,52.38,51.25,51.50,5830300,47.39,bs
10899,22-Apr-98,53.06,53.44,52.69,53.00,3108900,48.77,bs
10900,21-Apr-98,53.06,53.06,52.50,53.06,2983900,48.82,bs
10901,20-Apr-98,53.56,53.56,52.88,53.25,2392800,49.00,bs
10902,17-Apr-98,53.00,53.88,52.81,53.69,3601600,49.40,bs
10903,16-Apr-98,52.56,53.56,52.06,53.00,3008800,48.77,bs
10904,15-Apr-98,53.13,53.44,52.50,52.56,3339500,48.36,bs
10905,14-Apr-98,53.63,53.63,52.94,53.13,3115000,48.89,bs
10906,13-Apr-98,54.88,54.88,52.56,53.63,5078300,49.35,bs
10907,9-Apr-98,55.25,55.63,54.50,55.19,3552000,50.78,bs
10908,8-Apr-98,55.63,55.88,54.81,55.25,4389800,50.84,bs
10909,7-Apr-98,56.06,56.25,55.44,55.63,4023600,51.19,bs
10910,6-Apr-98,55.25,56.19,55.25,56.06,5515000,51.58,bs
10911,3-Apr-98,54.94,55.88,54.25,54.94,6333400,50.55,bs
10912,2-Apr-98,52.75,55.00,52.25,54.94,6875900,50.55,bs
10913,1-Apr-98,52.13,52.88,51.81,52.75,3874100,48.54,bs
10914,31-Mar-98,50.56,52.25,50.56,52.13,3793300,47.97,bs
10915,30-Mar-98,51.06,51.06,50.25,50.50,2612700,46.47,bs
10916,27-Mar-98,52.13,52.63,51.13,51.25,2914500,47.16,bs
10917,26-Mar-98,52.63,52.63,51.50,52.13,3234200,47.97,bs
10918,25-Mar-98,52.38,52.94,52.06,52.88,4623000,48.66,bs
10919,24-Mar-98,51.63,52.69,51.63,52.38,3434500,48.20,bs
10920,23-Mar-98,52.50,52.50,51.44,51.63,4640600,47.51,bs
10921,20-Mar-98,51.94,53.44,51.94,53.44,6344400,49.17,bs
10922,19-Mar-98,50.88,51.63,50.56,51.44,3257300,47.33,bs
10923,18-Mar-98,52.00,52.25,50.88,50.88,3662500,46.82,bs
10924,17-Mar-98,51.69,52.63,51.69,52.00,2645300,47.85,bs
10925,16-Mar-98,51.81,52.88,51.19,51.44,2649200,47.33,bs
10926,13-Mar-98,51.56,52.38,51.56,51.81,2547300,47.67,bs
10927,12-Mar-98,52.19,52.25,50.19,51.50,2585200,47.39,bs
10928,11-Mar-98,52.38,52.63,52.13,52.19,2352200,48.02,bs
10929,10-Mar-98,52.56,53.06,52.06,52.38,1901600,48.20,bs
10930,9-Mar-98,52.44,53.06,52.00,52.56,2075800,48.36,bs
10931,6-Mar-98,52.31,53.19,52.31,52.44,2231700,48.25,bs
10932,5-Mar-98,52.81,52.81,51.94,52.25,3359800,48.08,bs
10933,4-Mar-98,52.38,53.69,51.50,53.31,4058300,49.05,bs
10934,3-Mar-98,52.75,53.38,52.06,52.38,3494500,48.20,bs
10935,2-Mar-98,54.25,54.25,52.50,52.75,4105300,48.54,bs
10936,27-Feb-98,53.94,54.75,53.50,54.25,5535800,49.92,bs
10937,26-Feb-98,51.25,53.94,51.25,53.94,6635500,49.63,bs
10938,25-Feb-98,50.38,51.75,50.38,51.25,4193100,47.16,bs
10939,24-Feb-98,50.69,50.75,49.06,50.31,3108900,46.29,bs
10940,23-Feb-98,50.25,50.94,50.25,50.69,3168400,46.64,bs
10941,20-Feb-98,50.75,50.75,49.94,50.13,4433100,46.13,bs
10942,19-Feb-98,51.63,51.63,50.25,50.81,4820800,46.75,bs
10943,18-Feb-98,52.19,52.19,51.31,51.75,3700300,47.62,bs
10944,17-Feb-98,50.94,52.75,50.94,52.50,7419800,48.31,bs
10945,13-Feb-98,49.25,50.75,48.56,50.38,4989200,46.36,bs
10946,12-Feb-98,49.19,49.44,48.50,49.25,3045600,45.32,bs
10947,11-Feb-98,48.63,49.31,48.50,49.19,4372300,45.26,bs
10948,10-Feb-98,46.63,48.88,46.63,48.63,5253100,44.62,bs
10949,9-Feb-98,46.44,47.25,46.38,46.38,3160200,42.55,bs
10950,6-Feb-98,46.81,46.94,46.31,46.44,2812500,42.61,bs
10951,5-Feb-98,47.44,47.88,46.06,46.81,4185500,42.95,bs
10952,4-Feb-98,48.25,48.25,47.31,47.44,3665000,43.53,bs
10953,3-Feb-98,48.31,48.63,48.06,48.31,3082700,44.32,bs
10954,2-Feb-98,48.06,48.88,48.06,48.31,3850500,44.32,bs
10955,30-Jan-98,47.50,48.13,47.31,47.63,3070000,43.70,bs
10956,29-Jan-98,47.25,48.19,47.25,47.50,4830600,43.58,bs
10957,28-Jan-98,45.19,47.44,45.19,47.06,5466300,43.18,bs
10958,27-Jan-98,44.44,45.25,44.00,45.00,3600300,41.29,bs
10959,26-Jan-98,44.31,45.00,44.06,44.44,2785600,40.77,bs
10960,23-Jan-98,45.25,45.69,44.25,44.31,4570300,40.65,bs
10961,22-Jan-98,44.06,45.63,44.06,45.25,6583900,41.52,bs
10962,21-Jan-98,43.50,44.63,43.06,44.00,5899100,40.37,bs
10963,20-Jan-98,43.44,44.25,42.81,43.50,7730500,39.91,bs
10964,16-Jan-98,44.13,44.63,43.00,43.44,11648900,39.86,bs
10965,15-Jan-98,45.56,45.56,44.13,44.13,5414200,40.49,bs
10966,14-Jan-98,45.13,46.25,45.13,46.25,3403100,42.43,bs
10967,13-Jan-98,45.38,46.19,44.69,45.06,3724200,41.34,bs
10968,12-Jan-98,45.13,45.56,43.94,45.38,4067000,41.64,bs
10969,9-Jan-98,46.38,46.44,45.00,45.13,4713300,41.41,bs
10970,8-Jan-98,47.56,47.56,46.00,46.38,6734400,42.55,bs
10971,7-Jan-98,47.88,48.13,47.38,48.13,3230900,44.16,bs
10972,6-Jan-98,48.63,48.94,47.50,47.88,4051400,43.93,bs
10973,5-Jan-98,48.88,49.75,48.19,48.63,3819500,44.62,bs
10974,2-Jan-98,48.94,49.81,48.13,48.88,2762000,44.85,bs
10975,31-Dec-97,48.44,49.31,48.44,48.94,3526700,44.90,bs
10976,30-Dec-97,48.19,48.69,47.88,48.38,2712000,44.39,bs
10977,29-Dec-97,48.00,48.75,48.00,48.19,2153400,44.21,bs
10978,26-Dec-97,47.81,48.00,47.63,47.81,730600,43.87,bs
10979,24-Dec-97,48.13,48.38,47.44,47.81,1273100,43.87,bs
10980,23-Dec-97,48.75,49.19,47.81,48.13,2355900,44.16,bs
10981,22-Dec-97,48.56,49.19,48.00,48.75,2201700,44.73,bs
10982,19-Dec-97,49.19,49.19,47.38,48.56,4233600,44.55,bs
10983,18-Dec-97,50.19,50.19,49.31,49.81,2766900,45.70,bs
10984,17-Dec-97,50.63,51.75,50.19,50.56,3636900,46.39,bs
10985,16-Dec-97,49.56,50.75,49.56,50.63,4084800,46.45,bs
10986,15-Dec-97,49.00,49.31,48.75,48.94,2782200,44.90,bs
10987,12-Dec-97,48.63,49.63,48.25,49.00,2217800,44.96,bs
10988,11-Dec-97,49.56,49.56,48.31,48.63,3345800,44.62,bs
10989,10-Dec-97,50.63,50.63,49.19,49.94,3412000,45.82,bs
10990,9-Dec-97,51.44,51.44,50.56,50.75,2731900,46.56,bs
10991,8-Dec-97,52.31,52.31,51.19,51.44,4182300,47.20,bs
10992,5-Dec-97,52.44,53.88,52.25,52.38,4372500,48.06,bs
10993,4-Dec-97,53.75,53.75,51.88,52.44,3964200,48.11,bs
10994,3-Dec-97,54.00,54.25,52.94,53.88,2573800,49.43,bs
10995,2-Dec-97,53.94,54.38,53.44,54.00,2957500,49.54,bs
10996,1-Dec-97,53.75,54.63,53.75,53.94,4710300,49.49,bs
10997,28-Nov-97,52.31,53.38,52.31,53.13,1964500,48.75,bs
10998,26-Nov-97,51.50,52.19,51.50,51.88,3483300,47.60,bs
10999,25-Nov-97,49.94,52.19,49.94,51.38,6445500,47.14,bs
11000,24-Nov-97,50.13,50.69,49.25,49.63,3100500,45.54,bs
11001,21-Nov-97,49.94,50.13,49.56,50.13,3803000,45.99,bs
11002,20-Nov-97,50.00,50.38,49.56,49.94,3181400,45.82,bs
11003,19-Nov-97,49.56,50.63,49.25,50.00,3949800,45.87,bs
11004,18-Nov-97,49.69,49.94,49.31,49.56,2693100,45.47,bs
11005,17-Nov-97,48.31,49.81,48.31,49.69,4358000,45.59,bs
11006,14-Nov-97,47.31,48.13,47.06,48.00,3924200,44.04,bs
11007,13-Nov-97,46.44,47.44,46.19,47.31,3844800,43.41,bs
11008,12-Nov-97,46.25,47.19,46.13,46.44,3603100,42.61,bs
11009,11-Nov-97,46.63,47.00,46.06,46.25,2969200,42.31,bs
11010,10-Nov-97,45.75,46.81,45.75,46.63,5065200,42.65,bs
11011,7-Nov-97,45.88,45.88,44.56,45.75,6585300,41.85,bs
11012,6-Nov-97,46.13,46.63,45.50,46.06,4233400,42.13,bs
11013,5-Nov-97,47.00,47.19,45.94,46.13,5140600,42.20,bs
11014,4-Nov-97,47.69,47.94,46.81,47.00,5104700,42.99,bs
11015,3-Nov-97,48.00,48.63,47.25,47.69,4828300,43.62,bs
11016,31-Oct-97,47.25,48.50,47.25,48.00,4708400,43.91,bs
11017,30-Oct-97,47.44,47.50,46.50,47.05,6026100,43.04,bs
11018,29-Oct-97,48.00,48.75,46.56,47.44,8761100,43.39,bs
11019,28-Oct-97,43.06,49.00,43.06,48.00,15980900,43.91,bs
11020,27-Oct-97,47.94,47.94,43.00,43.00,11781300,39.33,bs
11021,24-Oct-97,49.06,51.00,47.75,48.44,14021400,44.31,bs
11022,23-Oct-97,49.63,49.63,47.75,49.06,15912800,44.88,bs
11023,22-Oct-97,51.13,51.13,49.00,49.88,31891200,45.63,bs
11024,21-Oct-97,53.56,54.44,52.88,54.00,3645600,49.39,bs
11025,20-Oct-97,51.88,53.69,51.75,53.56,6163300,48.99,bs
11026,17-Oct-97,52.50,52.56,51.00,51.88,5198100,47.46,bs
11027,16-Oct-97,54.69,54.94,52.31,52.50,4089700,48.02,bs
11028,15-Oct-97,54.81,55.00,54.31,54.69,2242000,50.03,bs
11029,14-Oct-97,54.75,55.19,54.19,54.81,2572700,50.14,bs
11030,13-Oct-97,54.50,55.00,54.50,54.75,2082200,50.08,bs
11031,10-Oct-97,53.88,54.69,53.69,54.31,2714800,49.68,bs
11032,9-Oct-97,54.25,54.31,53.50,53.88,2832500,49.29,bs
11033,8-Oct-97,53.81,55.25,53.81,54.25,4922000,49.62,bs
11034,7-Oct-97,53.25,54.00,53.25,53.81,6060300,49.22,bs
11035,6-Oct-97,52.06,53.25,52.06,52.63,5638600,48.14,bs
11036,3-Oct-97,52.13,52.13,50.13,52.00,16662300,47.57,bs
11037,2-Oct-97,53.94,54.00,52.25,52.50,5313000,48.02,bs
11038,1-Oct-97,54.44,54.94,53.50,53.94,2413300,49.34,bs
11039,30-Sep-97,55.00,55.00,54.25,54.44,2675300,49.80,bs
11040,29-Sep-97,54.56,55.00,54.13,55.00,2517800,50.31,bs
11041,26-Sep-97,54.25,54.88,54.00,54.56,3258600,49.91,bs
11042,25-Sep-97,54.63,54.88,53.88,54.25,3738600,49.62,bs
11043,24-Sep-97,54.44,55.13,54.44,54.63,3961600,49.97,bs
11044,23-Sep-97,52.88,54.25,52.88,54.25,5080000,49.62,bs
11045,22-Sep-97,52.38,53.44,52.06,52.81,4935000,48.31,bs
11046,19-Sep-97,52.38,52.38,51.38,52.38,8335600,47.91,bs
11047,18-Sep-97,53.25,54.56,53.00,53.13,4444200,48.60,bs
11048,17-Sep-97,52.88,53.88,52.88,53.25,4192300,48.71,bs
11049,16-Sep-97,51.56,53.25,51.56,52.25,4960800,47.79,bs
11050,15-Sep-97,52.75,52.75,51.38,51.44,2809200,47.05,bs
11051,12-Sep-97,51.69,52.94,51.50,52.94,4730000,48.43,bs
11052,11-Sep-97,52.75,52.75,51.31,51.69,4985300,47.28,bs
11053,10-Sep-97,54.06,54.06,52.50,52.88,6064500,48.37,bs
11054,9-Sep-97,54.81,54.81,54.00,54.13,3896300,49.51,bs
11055,8-Sep-97,55.38,55.56,54.63,55.00,3407800,50.31,bs
11056,5-Sep-97,56.25,57.13,55.00,55.38,3474400,50.66,bs
11057,4-Sep-97,57.44,57.50,55.38,56.25,5144100,51.45,bs
11058,3-Sep-97,57.25,58.19,57.25,57.44,2418000,52.54,bs
11059,2-Sep-97,55.50,57.00,55.50,57.00,2505900,52.14,bs
11060,29-Aug-97,55.00,55.00,54.31,54.50,2130300,49.85,bs
11061,28-Aug-97,55.31,55.81,54.63,55.13,2411300,50.43,bs
11062,27-Aug-97,54.50,55.63,54.50,55.31,2711700,50.59,bs
11063,26-Aug-97,55.50,55.50,54.19,54.38,3092500,49.74,bs
11064,25-Aug-97,55.63,56.25,55.06,55.50,2251100,50.77,bs
11065,22-Aug-97,56.00,56.00,54.75,55.63,2708100,50.89,bs
11066,21-Aug-97,57.25,57.50,56.13,56.50,1896600,51.68,bs
11067,20-Aug-97,57.38,57.63,56.94,57.25,1926900,52.37,bs
11068,19-Aug-97,56.00,57.38,56.00,57.38,2608400,52.49,bs
11069,18-Aug-97,55.44,56.19,55.06,56.00,2935200,51.22,bs
11070,15-Aug-97,57.75,57.75,55.38,55.44,3074400,50.71,bs
11071,14-Aug-97,58.06,58.69,56.88,57.94,3370000,53.00,bs
11072,13-Aug-97,57.13,59.00,57.13,58.06,4931300,53.11,bs
11073,12-Aug-97,59.06,59.13,56.63,56.69,2827700,51.73,bs
11074,11-Aug-97,58.50,59.25,57.44,59.06,3060200,53.89,bs
11075,8-Aug-97,58.94,58.94,57.25,58.50,2490300,53.38,bs
11076,7-Aug-97,58.44,59.44,58.44,59.13,2661600,53.95,bs
11077,6-Aug-97,58.13,58.56,57.81,58.31,3091100,53.21,bs
11078,5-Aug-97,58.44,58.81,58.00,58.13,4525500,53.04,bs
11079,4-Aug-97,58.50,58.56,57.75,58.44,3284400,53.32,bs
11080,1-Aug-97,58.69,59.19,58.13,58.50,2509400,53.38,bs
11081,31-Jul-97,58.69,59.19,58.19,58.69,2349100,53.55,bs
11082,30-Jul-97,58.56,59.38,58.31,58.69,2580000,53.55,bs
11083,29-Jul-97,58.06,58.63,57.00,58.56,3431700,53.43,bs
11084,28-Jul-97,58.63,58.63,57.63,58.06,2803600,52.98,bs
11085,25-Jul-97,59.88,59.88,57.69,58.88,4654700,53.73,bs
11086,24-Jul-97,59.06,60.50,58.06,60.00,6233800,54.75,bs
11087,23-Jul-97,58.50,60.13,58.50,59.06,8879200,53.89,bs
11088,22-Jul-97,54.38,56.81,53.63,56.38,6115000,51.44,bs
11089,21-Jul-97,55.25,55.25,53.38,54.38,4420900,49.62,bs
11090,18-Jul-97,56.75,56.75,55.75,56.06,3923400,51.15,bs
11091,17-Jul-97,59.56,59.56,56.50,56.75,3481600,51.78,bs
11092,16-Jul-97,58.13,60.50,58.13,59.69,3942700,54.46,bs
11093,15-Jul-97,57.13,58.25,56.31,58.06,3547800,52.98,bs
11094,14-Jul-97,56.50,57.63,56.50,57.13,2702500,52.13,bs
11095,11-Jul-97,55.31,56.50,55.31,56.50,2098600,51.55,bs
11096,10-Jul-97,56.25,56.25,54.94,55.31,2194200,50.47,bs
11097,9-Jul-97,56.13,56.88,55.50,56.25,2841700,51.33,bs
11098,8-Jul-97,55.81,56.25,55.81,56.13,2680000,51.22,bs
11099,7-Jul-97,55.25,56.25,55.25,55.56,3039700,50.70,bs
11100,3-Jul-97,54.88,56.44,54.88,55.19,2909100,50.36,bs
11101,2-Jul-97,54.06,54.88,53.88,54.81,3540000,50.01,bs
11102,1-Jul-97,53.38,54.81,53.38,54.06,5004400,49.33,bs
11103,30-Jun-97,53.06,53.94,53.06,53.06,2343400,48.42,bs
11104,27-Jun-97,53.75,54.25,53.00,53.00,2392700,48.36,bs
11105,26-Jun-97,54.44,54.44,53.13,53.75,3557300,49.04,bs
11106,25-Jun-97,55.06,56.38,54.00,54.75,5461300,49.96,bs
11107,24-Jun-97,54.63,56.25,54.63,55.06,4093000,50.24,bs
11108,23-Jun-97,56.88,56.88,53.88,54.63,4283100,49.85,bs
11109,20-Jun-97,56.50,57.13,56.50,56.88,3850900,51.90,bs
11110,19-Jun-97,56.63,57.00,56.13,56.50,2334100,51.55,bs
11111,18-Jun-97,56.75,57.63,56.38,56.63,2214400,51.67,bs
11112,17-Jun-97,57.88,57.88,56.50,56.75,2567200,51.78,bs
11113,16-Jun-97,57.38,58.00,57.13,57.88,2027700,52.81,bs
11114,13-Jun-97,57.50,57.88,57.25,57.38,2294800,52.36,bs
11115,12-Jun-97,56.75,57.63,56.63,57.50,2586900,52.47,bs
11116,11-Jun-97,57.50,57.75,56.25,56.75,3845800,51.78,bs
11117,10-Jun-97,56.50,57.75,56.50,57.50,5809400,52.47,bs
11118,9-Jun-97,56.00,56.00,54.88,56.00,3972500,51.10,bs
11119,6-Jun-97,108.00,110.00,107.50,109.87,1301100,50.13,bs
11120,5-Jun-97,107.00,108.50,106.75,108.00,1065500,49.27,bs
11121,4-Jun-97,104.87,107.75,104.50,107.00,1456100,48.82,bs
11122,3-Jun-97,105.37,105.75,104.50,104.87,1110600,47.84,bs
11123,2-Jun-97,105.37,105.75,104.75,105.37,914100,48.07,bs
11124,30-May-97,105.37,106.25,103.75,105.37,1503600,48.07,bs
11125,29-May-97,103.62,105.75,103.25,105.37,1642300,48.07,bs
11126,28-May-97,101.75,103.87,101.75,103.62,2135500,47.27,bs
11127,27-May-97,100.25,102.50,100.25,101.75,1803900,46.42,bs
11128,23-May-97,100.37,100.50,99.62,100.25,1550200,45.74,bs
11129,22-May-97,102.50,103.00,99.62,100.37,2574800,45.79,bs
11130,21-May-97,101.12,102.50,101.12,102.50,2163600,46.76,bs
11131,20-May-97,97.25,100.37,96.75,100.00,1981700,45.62,bs
11132,19-May-97,98.50,98.50,97.12,97.25,1880600,44.37,bs
11133,16-May-97,99.87,100.37,98.37,98.75,2364100,45.05,bs
11134,15-May-97,99.62,100.37,99.37,99.87,1543400,45.56,bs
11135,14-May-97,100.37,101.62,99.37,99.62,1724100,45.45,bs
11136,13-May-97,99.50,100.87,99.37,100.37,1861300,45.54,bs
11137,12-May-97,97.87,100.00,97.75,99.50,2385200,45.14,bs
11138,9-May-97,97.37,98.62,97.12,97.87,2231400,44.40,bs
11139,8-May-97,98.00,99.12,96.75,97.37,2292700,44.18,bs
11140,7-May-97,100.75,101.12,97.62,98.00,1725000,44.46,bs
11141,6-May-97,100.00,101.62,99.75,100.75,2400000,45.71,bs
11142,5-May-97,100.50,100.50,99.00,100.00,2925800,45.37,bs
11143,2-May-97,99.00,101.00,98.75,100.50,2359500,45.60,bs
11144,1-May-97,98.62,100.25,98.25,99.00,2702000,44.91,bs
11145,30-Apr-97,97.12,99.12,97.12,98.62,3792700,44.74,bs
11146,29-Apr-97,95.75,97.50,95.75,96.25,5814400,43.67,bs
11147,28-Apr-97,96.87,96.87,94.37,95.37,7812000,43.27,bs
11148,25-Apr-97,101.87,102.87,101.12,102.00,677500,46.28,bs
11149,24-Apr-97,101.62,102.50,101.62,101.87,1130800,46.22,bs
11150,23-Apr-97,100.87,102.87,100.62,101.50,1280600,46.05,bs
11151,22-Apr-97,98.75,100.87,98.75,100.87,1073400,45.76,bs
11152,21-Apr-97,99.62,100.00,98.37,98.75,721900,44.80,bs
11153,18-Apr-97,99.37,100.37,99.00,99.62,1144100,45.20,bs
11154,17-Apr-97,99.62,100.00,97.87,99.37,1347500,45.08,bs
11155,16-Apr-97,100.87,101.25,97.75,99.62,1922000,45.20,bs
11156,15-Apr-97,100.75,102.25,99.75,100.87,1040000,45.76,bs
11157,14-Apr-97,100.37,100.87,98.50,100.75,1097700,45.71,bs
11158,11-Apr-97,101.75,101.75,99.62,100.37,1363800,45.54,bs
11159,10-Apr-97,101.50,102.25,101.37,102.12,850900,46.33,bs
11160,9-Apr-97,101.50,102.87,101.25,101.50,1141900,46.05,bs
11161,8-Apr-97,100.12,101.50,99.62,101.50,1285300,46.05,bs
11162,7-Apr-97,99.75,101.87,99.75,100.12,1633400,45.42,bs
11163,4-Apr-97,95.87,98.37,95.25,98.00,1899100,44.46,bs
11164,3-Apr-97,98.00,98.00,94.00,95.87,2359800,43.49,bs
11165,2-Apr-97,99.62,99.62,98.12,98.25,1343000,44.57,bs
11166,1-Apr-97,98.62,100.12,98.50,100.00,1874800,45.37,bs
11167,31-Mar-97,101.00,101.00,98.62,98.62,2284200,44.74,bs
11168,27-Mar-97,105.25,105.50,101.00,101.75,1971600,46.16,bs
11169,26-Mar-97,105.25,105.25,104.25,105.25,958300,47.75,bs
11170,25-Mar-97,105.75,107.25,105.50,105.62,1180000,47.92,bs
11171,24-Mar-97,105.75,106.37,104.75,105.75,1426900,47.98,bs
11172,21-Mar-97,105.37,106.00,105.37,105.75,1545300,47.98,bs
11173,20-Mar-97,104.37,105.87,104.37,105.00,1794800,47.64,bs
11174,19-Mar-97,103.75,104.62,102.25,104.00,1480300,47.18,bs
11175,18-Mar-97,106.50,106.87,102.62,103.75,1314700,47.07,bs
11176,17-Mar-97,103.12,107.12,103.12,106.50,1143300,48.32,bs
11177,14-Mar-97,103.12,105.62,103.00,103.00,1669800,46.73,bs
11178,13-Mar-97,107.00,107.00,102.25,103.12,1588400,46.78,bs
11179,12-Mar-97,108.00,108.00,106.75,107.00,976600,48.54,bs
11180,11-Mar-97,107.12,108.62,107.12,108.12,2108900,49.05,bs
11181,10-Mar-97,106.37,106.62,105.12,106.12,1109400,48.15,bs
11182,7-Mar-97,104.62,106.62,104.62,106.37,1280200,48.26,bs
11183,6-Mar-97,104.62,104.87,104.00,104.37,1658800,47.35,bs
11184,5-Mar-97,101.50,104.62,101.50,104.62,2601300,47.46,bs
11185,4-Mar-97,102.12,103.00,100.12,100.25,1972700,45.48,bs
11186,3-Mar-97,101.75,102.50,100.37,102.12,1180800,46.33,bs
11187,28-Feb-97,101.75,103.37,101.12,101.75,1742000,46.16,bs
11188,27-Feb-97,104.12,104.75,101.62,101.75,1345000,46.16,bs
11189,26-Feb-97,106.12,106.87,102.37,104.12,2532700,47.24,bs
11190,25-Feb-97,105.50,107.12,105.50,106.12,1576400,48.15,bs
11191,24-Feb-97,107.75,107.75,105.12,105.50,1085200,47.86,bs
11192,21-Feb-97,107.50,108.75,106.50,107.87,1564700,48.94,bs
11193,20-Feb-97,109.87,110.25,106.37,107.50,878400,48.77,bs
11194,19-Feb-97,110.00,111.12,109.25,109.87,1324800,49.85,bs
11195,18-Feb-97,108.00,110.00,108.00,110.00,960600,49.91,bs
11196,14-Feb-97,109.12,109.25,107.50,107.75,871700,48.88,bs
11197,13-Feb-97,109.62,109.87,108.75,109.12,1065300,49.51,bs
11198,12-Feb-97,107.12,109.62,106.87,109.62,1630500,49.73,bs
11199,11-Feb-97,107.25,108.00,105.25,107.12,1020800,48.34,bs
11200,10-Feb-97,109.37,109.37,107.25,107.25,637700,48.40,bs
11201,7-Feb-97,106.87,109.62,106.87,109.50,1283800,49.42,bs
11202,6-Feb-97,105.87,106.50,105.25,106.50,987500,48.06,bs
11203,5-Feb-97,107.50,108.50,105.75,105.87,1493800,47.78,bs
11204,4-Feb-97,107.87,108.37,107.00,107.50,661200,48.52,bs
11205,3-Feb-97,107.12,108.50,105.75,107.87,1295000,48.68,bs
11206,31-Jan-97,106.00,108.87,106.00,107.12,1700800,48.34,bs
11207,30-Jan-97,104.87,105.75,104.87,105.75,1957500,47.73,bs
11208,29-Jan-97,105.75,106.87,104.12,104.87,2252800,47.33,bs
11209,28-Jan-97,109.62,110.25,105.50,105.75,2632300,47.73,bs
11210,27-Jan-97,109.87,110.50,109.12,109.62,1147800,49.47,bs
11211,24-Jan-97,110.00,110.00,108.37,109.87,1940900,49.59,bs
11212,23-Jan-97,112.25,112.37,110.50,110.50,2195200,49.87,bs
11213,22-Jan-97,113.87,114.25,111.75,112.25,1601900,50.66,bs
11214,21-Jan-97,108.50,114.50,108.50,113.87,3487300,51.39,bs
11215,20-Jan-97,106.12,106.50,105.00,106.50,757300,48.06,bs
11216,17-Jan-97,105.75,106.62,105.50,106.12,1002300,47.89,bs
11217,16-Jan-97,105.75,106.62,105.25,105.75,1090600,47.73,bs
11218,15-Jan-97,106.37,106.75,105.62,105.75,1118900,47.73,bs
11219,14-Jan-97,106.75,108.00,106.25,106.37,1298100,48.01,bs
11220,13-Jan-97,105.37,106.75,105.37,106.75,1037700,48.18,bs
11221,10-Jan-97,105.00,105.25,103.62,105.12,1488600,47.44,bs
11222,9-Jan-97,105.12,105.87,103.00,105.00,2228800,47.39,bs
11223,8-Jan-97,106.12,106.50,105.00,105.12,1274200,47.44,bs
11224,7-Jan-97,106.25,106.25,105.37,106.12,1035300,47.89,bs
11225,6-Jan-97,106.37,107.50,105.75,106.25,1546600,47.95,bs
11226,3-Jan-97,103.87,106.87,103.87,106.37,1971400,48.01,bs
11227,2-Jan-97,105.87,105.87,103.25,103.87,1395300,46.88,bs
11228,31-Dec-96,106.62,107.50,105.50,106.50,773300,48.06,bs
11229,30-Dec-96,104.62,107.50,104.62,106.62,1047800,48.12,bs
11230,27-Dec-96,104.25,104.87,104.25,104.37,458600,47.10,bs
11231,26-Dec-96,103.12,104.37,103.12,104.25,721100,47.05,bs
11232,24-Dec-96,103.87,103.87,102.87,103.12,334700,46.54,bs
11233,23-Dec-96,105.12,105.12,103.12,104.00,1081600,46.94,bs
11234,20-Dec-96,103.50,105.37,103.50,105.37,3031700,47.55,bs
11235,19-Dec-96,101.50,103.50,101.12,103.12,1862700,46.54,bs
11236,18-Dec-96,101.00,101.50,100.12,101.50,1558600,45.81,bs
11237,17-Dec-96,100.75,101.62,100.50,101.00,2679500,45.58,bs
11238,16-Dec-96,100.12,103.87,100.12,100.75,6984200,45.47,bs
11239,13-Dec-96,96.25,97.00,95.37,96.75,1287500,43.66,bs
11240,12-Dec-96,95.50,97.37,95.50,96.25,1432700,43.44,bs
11241,11-Dec-96,95.50,95.62,94.00,95.37,1503800,43.04,bs
11242,10-Dec-96,96.37,97.12,95.12,95.50,1643300,43.10,bs
11243,9-Dec-96,95.87,96.62,95.87,96.37,950000,43.49,bs
11244,6-Dec-96,96.12,96.12,94.37,95.62,1336400,43.15,bs
11245,5-Dec-96,96.64,97.62,96.00,96.37,894200,43.49,bs
11246,4-Dec-96,96.37,97.62,95.37,96.64,1138100,43.61,bs
11247,3-Dec-96,97.50,98.37,96.25,96.37,862500,43.49,bs
11248,2-Dec-96,99.00,99.00,97.50,97.50,839100,44.00,bs
11249,29-Nov-96,99.62,99.87,99.37,99.37,257700,44.85,bs
11250,27-Nov-96,99.25,100.37,99.25,99.62,836700,44.96,bs
11251,26-Nov-96,98.62,100.25,98.50,99.25,1542500,44.79,bs
11252,25-Nov-96,98.62,98.87,98.12,98.62,952500,44.51,bs
11253,22-Nov-96,97.87,99.25,97.87,98.62,1320200,44.51,bs
11254,21-Nov-96,96.75,98.37,96.75,97.50,1472800,44.00,bs
11255,20-Nov-96,95.25,96.87,95.25,96.37,1651600,43.49,bs
11256,19-Nov-96,93.62,94.25,93.62,94.00,1154700,42.42,bs
11257,18-Nov-96,92.12,94.62,92.12,93.25,1836900,42.08,bs
11258,15-Nov-96,92.37,93.37,91.75,91.75,1751300,41.41,bs
11259,14-Nov-96,91.62,92.50,91.37,92.37,994800,41.69,bs
11260,13-Nov-96,91.75,92.00,91.00,91.62,1304800,41.35,bs
11261,12-Nov-96,93.00,93.37,91.62,91.75,1294100,41.16,bs
11262,11-Nov-96,93.87,94.75,92.87,93.00,695800,41.72,bs
11263,8-Nov-96,93.00,95.00,93.00,93.87,833900,42.11,bs
11264,7-Nov-96,91.62,93.50,91.62,92.87,2039700,41.66,bs
11265,6-Nov-96,92.62,93.75,90.25,91.50,1915000,41.04,bs
11266,5-Nov-96,92.75,94.00,92.25,92.62,990900,41.55,bs
11267,4-Nov-96,91.87,93.62,91.75,92.75,1411600,41.60,bs
11268,1-Nov-96,94.00,94.00,91.00,91.87,3353300,41.21,bs
11269,31-Oct-96,94.37,96.37,94.37,95.37,1314500,42.78,bs
11270,30-Oct-96,93.75,94.37,93.75,94.25,643600,42.28,bs
11271,29-Oct-96,93.62,94.62,93.50,93.50,1011700,41.94,bs
11272,28-Oct-96,94.12,95.25,93.37,93.62,930000,41.99,bs
11273,25-Oct-96,95.50,95.87,94.12,94.12,901700,42.22,bs
11274,24-Oct-96,96.75,96.75,94.50,95.50,1241400,42.84,bs
11275,23-Oct-96,98.25,98.25,96.00,97.00,1236400,43.51,bs
11276,22-Oct-96,98.75,98.87,98.25,98.37,615200,44.12,bs
11277,21-Oct-96,98.25,98.87,98.00,98.75,804100,44.30,bs
11278,18-Oct-96,98.00,98.37,97.62,98.25,784400,44.07,bs
11279,17-Oct-96,97.25,98.37,96.87,98.00,991900,43.96,bs
11280,16-Oct-96,98.12,98.12,97.00,97.25,1289500,43.62,bs
11281,15-Oct-96,98.12,99.00,97.87,98.12,910600,44.01,bs
11282,14-Oct-96,98.00,99.25,98.00,98.12,937200,44.01,bs
11283,11-Oct-96,97.75,98.12,97.75,97.87,651600,43.90,bs
11284,10-Oct-96,97.50,98.25,96.87,97.62,1209700,43.79,bs
11285,9-Oct-96,98.00,98.12,97.25,97.50,768400,43.73,bs
11286,8-Oct-96,98.62,98.75,97.87,98.00,822000,43.96,bs
11287,7-Oct-96,98.00,98.87,98.00,98.62,704400,44.24,bs
11288,4-Oct-96,97.12,98.12,97.12,97.87,881100,43.90,bs
11289,3-Oct-96,96.62,97.50,96.62,97.00,1222500,43.51,bs
11290,2-Oct-96,95.37,96.37,95.37,96.37,612200,43.23,bs
11291,1-Oct-96,94.62,95.62,94.62,95.25,810600,42.73,bs
11292,30-Sep-96,94.87,95.25,94.37,94.50,635500,42.39,bs
11293,27-Sep-96,95.37,95.50,94.50,94.87,514800,42.55,bs
11294,26-Sep-96,94.75,96.00,94.62,95.37,864200,42.78,bs
11295,25-Sep-96,94.25,95.62,94.25,94.75,1016200,42.50,bs
11296,24-Sep-96,94.62,95.37,93.62,94.25,1037700,42.28,bs
11297,23-Sep-96,94.87,94.87,94.25,94.62,669100,42.44,bs
11298,20-Sep-96,92.75,94.87,92.75,94.87,1774200,42.55,bs
11299,19-Sep-96,91.12,92.75,91.00,92.37,1080300,41.43,bs
11300,18-Sep-96,91.00,91.50,90.75,91.12,864500,40.87,bs
11301,17-Sep-96,91.12,91.50,90.87,91.00,975200,40.82,bs
11302,16-Sep-96,91.12,91.75,91.12,91.12,934200,40.87,bs
11303,13-Sep-96,90.75,91.50,90.75,91.00,1514400,40.82,bs
11304,12-Sep-96,90.25,91.12,90.25,90.50,1051100,40.59,bs
11305,11-Sep-96,89.87,90.50,89.75,90.25,1093400,40.48,bs
11306,10-Sep-96,90.12,90.50,89.87,89.87,1218000,40.31,bs
11307,9-Sep-96,90.25,90.62,90.00,90.12,1298400,40.42,bs
11308,6-Sep-96,90.50,91.12,90.00,90.25,1535000,40.48,bs
11309,5-Sep-96,91.37,91.37,90.25,90.50,1099100,40.59,bs
11310,4-Sep-96,90.75,91.87,90.75,91.37,1573000,40.98,bs
11311,3-Sep-96,90.50,91.87,89.62,90.62,1220900,40.65,bs
11312,30-Aug-96,91.37,91.37,90.50,90.50,858900,40.59,bs
11313,29-Aug-96,92.12,92.62,91.37,91.62,998400,41.10,bs
11314,28-Aug-96,91.87,93.00,91.87,92.12,1331900,41.32,bs
11315,27-Aug-96,90.75,91.37,90.75,91.25,815600,40.93,bs
11316,26-Aug-96,90.37,91.37,90.37,90.37,746100,40.54,bs
11317,23-Aug-96,89.62,90.62,89.62,90.37,1133400,40.54,bs
11318,22-Aug-96,91.12,91.50,89.37,89.62,1853600,40.20,bs
11319,21-Aug-96,91.75,91.75,90.75,91.12,493000,40.87,bs
11320,20-Aug-96,91.62,92.00,91.50,91.75,709700,41.16,bs
11321,19-Aug-96,91.75,92.12,91.50,91.62,438800,41.10,bs
11322,16-Aug-96,91.37,92.37,91.00,91.75,826900,41.16,bs
11323,15-Aug-96,90.75,91.87,90.75,91.37,645600,40.98,bs
11324,14-Aug-96,90.25,92.00,90.25,90.62,1284400,40.65,bs
11325,13-Aug-96,90.87,90.87,90.00,90.25,902500,40.23,bs
11326,12-Aug-96,91.00,91.25,90.37,91.00,707000,40.57,bs
11327,9-Aug-96,92.50,92.50,91.00,91.00,518900,40.57,bs
11328,8-Aug-96,92.25,93.50,91.50,92.50,952500,41.23,bs
11329,7-Aug-96,91.00,92.50,91.00,92.25,1015000,41.12,bs
11330,6-Aug-96,89.50,91.87,89.25,90.75,814200,40.45,bs
11331,5-Aug-96,91.62,91.62,89.50,89.50,623000,39.90,bs
11332,2-Aug-96,90.00,91.75,90.00,91.62,1199100,40.84,bs
11333,1-Aug-96,88.50,90.87,88.37,89.12,1802800,39.73,bs
11334,31-Jul-96,87.75,89.12,87.62,88.50,796700,39.45,bs
11335,30-Jul-96,86.62,88.00,86.62,87.75,868100,39.12,bs
11336,29-Jul-96,88.12,88.12,86.50,86.50,602000,38.56,bs
11337,26-Jul-96,88.12,88.75,87.62,88.37,975300,39.39,bs
11338,25-Jul-96,86.62,88.37,86.62,88.12,1485900,39.28,bs
11339,24-Jul-96,84.00,86.00,82.50,85.87,1174100,38.28,bs
11340,23-Jul-96,86.37,87.25,83.87,84.00,1288000,37.45,bs
11341,22-Jul-96,86.87,86.87,85.87,86.37,652700,38.50,bs
11342,19-Jul-96,88.12,88.50,87.12,87.25,1088600,38.89,bs
11343,18-Jul-96,85.25,88.12,85.12,88.12,1610500,39.28,bs
11344,17-Jul-96,84.75,86.00,84.00,85.25,1281600,38.00,bs
11345,16-Jul-96,86.25,86.25,79.87,84.75,2410300,37.78,bs
11346,15-Jul-96,88.12,88.12,85.00,86.75,925600,38.67,bs
11347,12-Jul-96,88.12,89.12,87.12,88.27,872800,39.35,bs
11348,11-Jul-96,90.00,90.00,87.12,88.12,1510300,39.28,bs
11349,10-Jul-96,90.25,90.25,87.62,90.25,1036200,40.23,bs
11350,9-Jul-96,89.87,90.75,89.87,90.37,1273700,40.28,bs
11351,8-Jul-96,89.87,90.12,88.87,89.75,1192800,40.01,bs
11352,5-Jul-96,90.62,90.62,89.25,89.87,562000,40.06,bs
11353,3-Jul-96,92.00,93.00,90.62,91.37,1297500,40.73,bs
11354,2-Jul-96,89.87,94.12,89.37,92.00,1686900,41.01,bs
11355,1-Jul-96,88.00,89.87,88.00,89.87,1323000,40.06,bs
11356,28-Jun-96,89.62,89.62,87.12,87.12,1023300,38.84,bs
11357,27-Jun-96,89.00,89.75,88.75,89.75,820600,40.01,bs
11358,26-Jun-96,90.37,90.50,88.87,89.00,1523100,39.67,bs
11359,25-Jun-96,89.00,90.37,88.37,90.37,1797200,40.28,bs
11360,24-Jun-96,89.12,89.37,88.37,89.00,952500,39.67,bs
11361,21-Jun-96,87.37,89.25,87.00,89.12,2270900,39.73,bs
11362,20-Jun-96,85.25,87.50,85.25,87.37,1796600,38.95,bs
11363,19-Jun-96,83.25,85.37,83.25,84.75,1303600,37.78,bs
11364,18-Jun-96,83.12,83.87,82.62,83.12,930300,37.05,bs
11365,17-Jun-96,83.37,83.62,82.87,83.12,665300,37.05,bs
11366,14-Jun-96,83.25,83.50,83.00,83.37,584400,37.16,bs
11367,13-Jun-96,84.00,84.50,83.25,83.25,725800,37.11,bs
11368,12-Jun-96,84.87,85.12,83.75,84.00,944800,37.45,bs
11369,11-Jun-96,86.37,86.37,84.75,84.87,824800,37.83,bs
11370,10-Jun-96,85.87,86.75,85.62,86.37,800600,38.50,bs
11371,7-Jun-96,84.50,86.37,82.62,85.87,1298300,38.28,bs
11372,6-Jun-96,84.87,85.37,84.50,84.50,842000,37.67,bs
11373,5-Jun-96,84.12,85.37,84.00,84.87,961600,37.83,bs
11374,4-Jun-96,84.37,84.75,83.50,84.12,1276700,37.50,bs
11375,3-Jun-96,85.25,85.50,84.00,84.37,983400,37.61,bs
11376,31-May-96,85.75,85.87,84.87,85.25,889500,38.00,bs
11377,30-May-96,84.87,86.75,84.50,85.75,980900,38.23,bs
11378,29-May-96,85.62,85.87,83.75,84.87,942200,37.83,bs
11379,28-May-96,85.00,86.25,85.00,85.62,1054100,38.17,bs
11380,24-May-96,85.25,86.00,83.87,83.87,603000,37.39,bs
11381,23-May-96,85.37,85.50,84.50,85.25,1120800,38.00,bs
11382,22-May-96,83.87,86.37,83.25,85.37,1400500,38.06,bs
11383,21-May-96,82.62,84.00,82.37,83.87,760600,37.39,bs
11384,20-May-96,83.00,83.00,81.62,82.62,883600,36.83,bs
11385,17-May-96,82.62,83.87,82.62,83.00,1201400,37.00,bs
11386,16-May-96,82.00,83.12,82.00,82.37,1321900,36.72,bs
11387,15-May-96,81.75,82.12,81.12,81.37,1970900,36.27,bs
11388,14-May-96,80.00,81.75,80.00,81.75,1287700,36.19,bs
11389,13-May-96,79.37,79.87,78.00,79.37,1785200,35.14,bs
11390,10-May-96,78.00,79.50,78.00,79.37,1173400,35.14,bs
11391,9-May-96,76.50,78.00,76.50,77.25,1248000,34.20,bs
11392,8-May-96,74.87,76.50,74.12,76.37,2887000,33.81,bs
11393,7-May-96,76.75,76.75,74.87,74.87,1961300,33.15,bs
11394,6-May-96,78.00,78.37,75.75,76.75,1563900,33.98,bs
11395,3-May-96,77.62,79.25,77.62,78.00,1834500,34.53,bs
11396,2-May-96,80.37,80.37,76.12,77.50,2362200,34.31,bs
11397,1-May-96,81.87,81.87,80.62,80.62,704200,35.69,bs
11398,30-Apr-96,80.75,82.12,80.75,82.12,819100,36.36,bs
11399,29-Apr-96,80.75,81.62,79.00,80.75,1363100,35.75,bs
11400,26-Apr-96,80.50,81.12,80.37,80.75,501700,35.75,bs
11401,25-Apr-96,80.50,81.37,80.12,80.50,900300,35.64,bs
11402,24-Apr-96,81.37,82.00,79.87,80.50,1209400,35.64,bs
11403,23-Apr-96,82.25,82.62,81.12,81.37,752700,36.02,bs
11404,22-Apr-96,81.50,82.75,81.50,82.25,969200,36.41,bs
11405,19-Apr-96,81.37,81.62,80.50,81.12,1153600,35.91,bs
11406,18-Apr-96,79.50,82.00,79.50,81.37,1583900,36.02,bs
11407,17-Apr-96,80.75,80.75,79.37,79.50,1134100,35.20,bs
11408,16-Apr-96,81.50,81.62,80.62,80.75,1003700,35.75,bs
11409,15-Apr-96,81.50,81.87,81.25,81.50,1056600,36.08,bs
11410,12-Apr-96,80.00,81.75,80.00,81.50,2258400,36.08,bs
11411,11-Apr-96,80.50,80.62,76.87,79.12,3535300,35.03,bs
11412,10-Apr-96,82.00,82.00,79.75,80.50,2653900,35.64,bs
11413,9-Apr-96,83.00,83.25,81.25,82.12,1417700,36.36,bs
11414,8-Apr-96,84.25,84.25,82.00,83.00,1683100,36.75,bs
11415,4-Apr-96,86.75,86.75,84.62,85.37,1005500,37.80,bs
11416,3-Apr-96,86.25,87.00,84.87,86.87,909100,38.46,bs
11417,2-Apr-96,84.87,86.37,84.50,86.25,1973900,38.18,bs
11418,1-Apr-96,86.62,87.12,84.50,84.87,1682800,37.57,bs
11419,29-Mar-96,88.37,88.62,86.37,86.62,1142200,38.35,bs
11420,28-Mar-96,88.62,88.75,87.25,88.37,825600,39.12,bs
11421,27-Mar-96,87.87,88.75,87.37,88.62,1235600,39.23,bs
11422,26-Mar-96,87.87,88.87,87.00,87.87,961900,38.90,bs
11423,25-Mar-96,88.87,89.12,86.87,87.87,840900,38.90,bs
11424,22-Mar-96,87.62,89.12,87.00,88.87,617500,39.34,bs
11425,21-Mar-96,87.25,88.12,86.75,87.62,925500,38.79,bs
11426,20-Mar-96,87.75,87.75,86.87,87.25,1239200,38.63,bs
11427,19-Mar-96,85.62,88.62,85.62,88.00,2842200,38.96,bs
11428,18-Mar-96,81.50,86.00,81.50,85.62,2540800,37.91,bs
11429,15-Mar-96,82.25,82.25,80.62,80.87,1123300,35.80,bs
11430,14-Mar-96,81.00,82.87,81.00,82.25,953100,36.41,bs
11431,13-Mar-96,81.75,81.87,80.37,80.75,1020600,35.75,bs
11432,12-Mar-96,82.37,82.37,80.75,81.75,1746300,36.19,bs
11433,11-Mar-96,78.62,83.50,78.62,83.00,1771700,36.75,bs
11434,8-Mar-96,79.75,79.75,76.25,78.62,1986100,34.81,bs
11435,7-Mar-96,80.50,80.50,79.62,80.37,610900,35.58,bs
11436,6-Mar-96,81.25,81.37,80.25,80.75,1280500,35.75,bs
11437,5-Mar-96,81.50,81.87,80.87,81.25,751700,35.97,bs
11438,4-Mar-96,80.50,82.12,80.00,81.50,1011400,36.08,bs
11439,1-Mar-96,81.12,81.50,78.00,80.50,2473900,35.64,bs
11440,29-Feb-96,80.75,82.00,80.50,81.12,1020600,35.91,bs
11441,28-Feb-96,81.12,82.87,80.62,80.75,873600,35.75,bs
11442,27-Feb-96,81.75,81.87,80.00,81.12,823600,35.91,bs
11443,26-Feb-96,82.75,82.75,81.25,81.75,896600,36.19,bs
11444,23-Feb-96,83.50,84.50,83.12,83.62,801900,37.02,bs
11445,22-Feb-96,83.00,84.62,82.37,83.50,1191100,36.97,bs
11446,21-Feb-96,80.87,83.62,80.87,83.00,1251200,36.75,bs
11447,20-Feb-96,81.62,81.75,79.50,80.75,894800,35.75,bs
11448,16-Feb-96,82.37,82.37,81.50,81.62,1119500,36.13,bs
11449,15-Feb-96,83.37,83.37,82.37,82.50,702500,36.52,bs
11450,14-Feb-96,83.12,83.62,82.37,83.37,763100,36.91,bs
11451,13-Feb-96,83.12,83.12,82.00,83.12,1575500,36.80,bs
11452,12-Feb-96,82.62,83.87,82.12,83.25,1203000,36.86,bs
11453,9-Feb-96,80.25,83.12,80.25,82.62,1924800,36.58,bs
11454,8-Feb-96,79.87,80.00,79.37,79.50,1151600,35.20,bs
11455,7-Feb-96,80.12,80.25,79.25,79.87,1191400,35.36,bs
11456,6-Feb-96,79.50,80.12,78.62,80.12,1514200,35.25,bs
11457,5-Feb-96,78.00,79.75,78.00,79.50,893700,34.98,bs
11458,2-Feb-96,78.00,78.75,78.00,78.00,880300,34.32,bs
11459,1-Feb-96,77.50,78.00,77.25,77.87,1359800,34.26,bs
11460,31-Jan-96,77.62,77.75,76.25,77.50,1438600,34.10,bs
11461,30-Jan-96,77.12,78.37,77.12,77.62,1154700,34.15,bs
11462,29-Jan-96,76.75,77.75,76.62,77.12,1120600,33.93,bs
11463,26-Jan-96,77.00,77.62,76.75,76.75,895000,33.77,bs
11464,25-Jan-96,77.00,78.75,76.87,77.00,1705500,33.88,bs
11465,24-Jan-96,77.62,78.37,76.50,77.00,1202700,33.88,bs
11466,23-Jan-96,78.62,78.62,77.00,77.62,1382800,34.15,bs
11467,22-Jan-96,78.37,80.00,78.00,79.12,1151600,34.81,bs
11468,19-Jan-96,78.50,78.50,76.37,78.37,1424400,34.48,bs
11469,18-Jan-96,77.62,78.75,77.62,78.75,1180300,34.65,bs
11470,17-Jan-96,76.00,76.75,75.50,76.37,1152500,33.60,bs
11471,16-Jan-96,76.50,76.50,75.37,76.00,1153700,33.44,bs
11472,15-Jan-96,77.75,77.75,76.75,77.00,597200,33.88,bs
11473,12-Jan-96,77.75,78.75,76.75,77.75,1142200,34.21,bs
11474,11-Jan-96,76.75,78.00,76.12,77.75,1341300,34.21,bs
11475,10-Jan-96,79.12,79.12,76.37,76.75,1203400,33.77,bs
11476,9-Jan-96,80.25,81.37,77.62,79.36,1660200,34.92,bs
11477,8-Jan-96,79.75,80.50,79.75,80.25,1051100,35.31,bs
11478,5-Jan-96,77.12,78.87,76.12,78.50,1425500,34.54,bs
11479,4-Jan-96,79.12,80.25,76.75,77.12,1612500,33.93,bs
11480,3-Jan-96,79.87,81.00,78.87,79.12,1595300,34.81,bs
11481,2-Jan-96,78.37,81.12,77.87,79.87,1313900,35.14,bs
11482,29-Dec-95,77.75,78.87,77.62,78.37,582200,34.48,bs
11483,28-Dec-95,77.87,78.25,77.37,77.75,610500,34.21,bs
11484,27-Dec-95,77.75,78.62,77.62,77.87,620000,34.26,bs
11485,26-Dec-95,77.50,78.12,77.37,77.75,431300,34.21,bs
11486,22-Dec-95,76.75,78.37,76.50,77.50,1143700,34.10,bs
11487,21-Dec-95,77.50,77.50,75.12,76.75,1226700,33.77,bs
11488,20-Dec-95,76.12,80.00,76.12,78.00,2170900,34.32,bs
11489,19-Dec-95,73.25,76.12,73.25,75.37,1997300,33.16,bs
11490,18-Dec-95,75.25,75.25,72.50,72.87,929800,32.06,bs
11491,15-Dec-95,74.50,75.62,74.50,75.37,2233400,33.16,bs
11492,14-Dec-95,76.37,76.37,73.12,73.50,1013700,32.34,bs
11493,13-Dec-95,74.50,76.87,74.50,76.50,1212700,33.66,bs
11494,12-Dec-95,73.50,74.87,73.50,74.37,990900,32.72,bs
11495,11-Dec-95,73.37,73.37,72.62,72.87,690300,32.06,bs
11496,8-Dec-95,74.05,74.12,73.00,73.37,522200,32.28,bs
11497,7-Dec-95,75.00,75.00,73.37,74.05,803900,32.58,bs
11498,6-Dec-95,74.37,75.25,74.37,75.12,842200,33.05,bs
11499,5-Dec-95,72.75,74.37,72.37,74.00,955200,32.56,bs
11500,4-Dec-95,73.00,73.00,72.62,72.75,800600,32.01,bs
11501,1-Dec-95,72.87,74.12,72.87,73.50,1167700,32.34,bs
11502,30-Nov-95,73.25,73.25,72.62,72.87,1160900,32.06,bs
11503,29-Nov-95,72.25,73.37,72.25,73.37,1231400,32.28,bs
11504,28-Nov-95,73.25,73.37,72.00,72.00,839700,31.68,bs
11505,27-Nov-95,73.50,73.87,72.87,73.25,1021700,32.23,bs
11506,24-Nov-95,73.87,73.87,73.25,73.50,585900,32.34,bs
11507,22-Nov-95,73.37,74.37,72.75,74.12,2383600,32.61,bs
11508,21-Nov-95,73.25,73.62,72.62,73.37,711100,32.28,bs
11509,20-Nov-95,73.75,74.37,73.12,73.25,768400,32.23,bs
11510,17-Nov-95,75.87,76.00,73.50,73.75,1669700,32.45,bs
11511,16-Nov-95,74.62,75.87,74.62,75.87,2290000,33.38,bs
11512,15-Nov-95,71.50,74.37,71.25,74.00,1506900,32.56,bs
11513,14-Nov-95,71.75,73.00,71.25,71.50,1056900,31.46,bs
11514,13-Nov-95,71.25,72.12,70.62,71.75,874800,31.57,bs
11515,10-Nov-95,70.00,71.62,69.75,71.25,823600,31.35,bs
11516,9-Nov-95,69.87,70.25,69.87,70.00,641700,30.80,bs
11517,8-Nov-95,69.75,70.00,69.37,69.87,1220200,30.74,bs
11518,7-Nov-95,69.75,70.12,69.25,69.75,863300,30.47,bs
11519,6-Nov-95,69.37,69.87,68.62,69.75,1031400,30.47,bs
11520,3-Nov-95,69.37,70.12,68.75,69.37,922700,30.30,bs
11521,2-Nov-95,68.00,70.37,67.75,69.37,1801100,30.30,bs
11522,1-Nov-95,65.87,68.50,65.87,68.00,2154500,29.70,bs
11523,31-Oct-95,67.12,67.12,65.50,65.50,757700,28.61,bs
11524,30-Oct-95,67.75,67.75,66.75,67.12,599800,29.32,bs
11525,27-Oct-95,66.25,67.75,66.25,67.75,640000,29.59,bs
11526,26-Oct-95,67.25,67.62,65.75,66.25,961600,28.94,bs
11527,25-Oct-95,66.87,67.75,66.87,67.25,1063900,29.38,bs
11528,24-Oct-95,66.50,67.12,66.12,66.87,554700,29.21,bs
11529,23-Oct-95,66.25,66.50,65.25,66.50,611700,29.05,bs
11530,20-Oct-95,65.62,66.75,65.62,66.25,813600,28.94,bs
11531,19-Oct-95,65.62,65.75,65.00,65.50,918300,28.61,bs
11532,18-Oct-95,66.62,66.75,65.12,65.62,1190300,28.66,bs
11533,17-Oct-95,67.62,67.62,66.25,66.62,754400,29.10,bs
11534,16-Oct-95,67.50,68.12,67.37,67.62,678400,29.54,bs
11535,13-Oct-95,66.62,67.62,66.62,67.50,1182000,29.48,bs
11536,12-Oct-95,66.00,67.12,65.75,66.62,1149400,29.10,bs
11537,11-Oct-95,64.75,66.12,64.75,66.00,1150300,28.83,bs
11538,10-Oct-95,64.00,64.87,62.00,64.75,1753900,28.28,bs
11539,9-Oct-95,65.37,65.37,63.88,64.00,721700,27.96,bs
11540,6-Oct-95,64.62,65.62,64.12,65.37,793100,28.55,bs
11541,5-Oct-95,64.75,64.75,63.88,64.62,1208300,28.23,bs
11542,4-Oct-95,65.50,65.50,64.50,64.75,1081600,28.28,bs
11543,3-Oct-95,67.00,67.00,64.50,65.62,1693400,28.66,bs
11544,2-Oct-95,68.00,68.00,66.62,67.12,688900,29.32,bs
11545,29-Sep-95,68.62,69.37,68.12,68.25,920200,29.81,bs
11546,28-Sep-95,67.75,68.75,67.50,68.62,1046700,29.97,bs
11547,27-Sep-95,67.87,67.87,66.87,67.75,1286900,29.59,bs
11548,26-Sep-95,69.00,69.00,68.50,68.62,971600,29.97,bs
11549,25-Sep-95,70.12,70.25,69.25,69.25,721100,30.25,bs
11550,22-Sep-95,70.75,70.75,69.50,70.12,843000,30.63,bs
11551,21-Sep-95,71.75,72.37,71.00,71.62,1073100,31.28,bs
11552,20-Sep-95,70.62,72.00,70.50,71.75,663700,31.34,bs
11553,19-Sep-95,70.75,70.75,70.00,70.62,848900,30.85,bs
11554,18-Sep-95,69.87,70.75,68.50,70.75,1138700,30.90,bs
11555,15-Sep-95,71.00,71.12,69.75,69.87,1461600,30.52,bs
11556,14-Sep-95,70.75,71.12,69.87,71.00,888000,31.01,bs
11557,13-Sep-95,69.87,70.87,69.50,70.75,1184400,30.90,bs
11558,12-Sep-95,69.37,70.00,69.12,69.87,711400,30.52,bs
11559,11-Sep-95,68.50,69.62,68.25,69.37,1142200,30.30,bs
11560,8-Sep-95,66.62,68.75,66.62,68.50,1113900,29.92,bs
11561,7-Sep-95,67.75,67.75,66.37,66.62,857200,29.10,bs
11562,6-Sep-95,67.62,68.87,67.62,68.00,1161600,29.70,bs
11563,5-Sep-95,65.62,67.87,65.62,67.37,1607500,29.43,bs
11564,1-Sep-95,64.00,66.37,63.88,65.37,1142200,28.55,bs
11565,31-Aug-95,64.00,64.12,63.75,64.00,423000,27.96,bs
11566,30-Aug-95,64.00,64.37,63.75,64.00,446600,27.96,bs
11567,29-Aug-95,63.75,64.50,63.63,64.00,623900,27.96,bs
11568,28-Aug-95,63.25,63.75,62.63,63.75,505500,27.85,bs
11569,25-Aug-95,63.13,64.12,63.13,63.25,628300,27.63,bs
11570,24-Aug-95,63.63,64.12,63.13,63.13,709400,27.58,bs
11571,23-Aug-95,64.87,64.87,63.63,63.63,1110800,27.79,bs
11572,22-Aug-95,64.87,65.12,64.50,64.87,775000,28.34,bs
11573,21-Aug-95,64.12,65.25,64.12,64.87,1258600,28.34,bs
11574,18-Aug-95,62.63,63.63,62.50,63.25,1159500,27.63,bs
11575,17-Aug-95,63.13,63.13,62.25,62.63,941100,27.36,bs
11576,16-Aug-95,63.88,64.50,63.00,63.25,911100,27.63,bs
11577,15-Aug-95,64.62,64.87,63.63,63.88,683900,27.90,bs
11578,14-Aug-95,64.12,64.87,63.63,64.62,783700,28.23,bs
11579,11-Aug-95,64.37,64.37,63.50,64.12,896700,28.01,bs
11580,10-Aug-95,65.37,65.62,64.00,64.50,1510500,28.17,bs
11581,9-Aug-95,65.75,65.75,65.25,65.37,624100,28.55,bs
11582,8-Aug-95,66.37,66.37,65.75,65.87,640500,28.55,bs
11583,7-Aug-95,66.50,66.75,66.00,66.37,1074100,28.77,bs
11584,4-Aug-95,67.00,67.50,66.37,66.50,443900,28.83,bs
11585,3-Aug-95,66.25,67.37,65.62,67.00,901200,29.04,bs
11586,2-Aug-95,67.12,68.12,65.87,66.25,1111700,28.72,bs
11587,1-Aug-95,67.00,67.37,66.75,67.12,1121600,29.10,bs
11588,31-Jul-95,67.62,67.62,66.87,67.00,780300,29.04,bs
11589,28-Jul-95,67.50,68.12,66.62,68.12,981200,29.53,bs
11590,27-Jul-95,65.50,67.62,65.50,67.50,1517800,29.26,bs
11591,26-Jul-95,66.00,66.75,65.25,65.37,2467300,28.34,bs
11592,25-Jul-95,66.00,67.00,66.00,66.00,2763800,28.61,bs
11593,24-Jul-95,63.00,64.00,62.50,64.00,913000,27.74,bs
11594,21-Jul-95,62.75,63.75,62.50,63.00,1522700,27.31,bs
11595,20-Jul-95,62.75,63.13,62.25,62.75,1111600,27.20,bs
11596,19-Jul-95,63.75,63.75,60.38,62.75,1787300,27.20,bs
11597,18-Jul-95,64.62,64.62,63.00,63.75,1304500,27.63,bs
11598,17-Jul-95,64.75,64.87,64.37,64.87,730800,28.12,bs
11599,14-Jul-95,65.50,65.62,64.50,64.75,808100,28.07,bs
11600,13-Jul-95,64.25,65.50,64.00,65.50,989400,28.39,bs
11601,12-Jul-95,64.12,64.50,63.88,64.25,847500,27.85,bs
11602,11-Jul-95,64.25,64.25,63.25,64.12,691100,27.80,bs
11603,10-Jul-95,64.62,64.75,63.88,64.25,932500,27.85,bs
11604,7-Jul-95,64.75,66.00,64.37,64.62,2175000,28.01,bs
11605,6-Jul-95,63.25,64.75,63.25,64.75,1342000,28.07,bs
11606,5-Jul-95,61.63,64.25,61.38,63.13,2111300,27.37,bs
11607,3-Jul-95,62.25,62.25,61.13,61.63,813100,26.72,bs
11608,30-Jun-95,64.50,64.50,61.75,62.63,1992000,27.15,bs
11609,29-Jun-95,63.75,64.62,63.75,64.50,868900,27.96,bs
11610,28-Jun-95,63.13,63.88,62.88,63.75,779700,27.63,bs
11611,27-Jun-95,63.38,63.38,62.25,63.13,1303000,27.37,bs
11612,26-Jun-95,65.12,65.12,63.50,63.63,778900,27.58,bs
11613,23-Jun-95,64.50,65.37,64.12,65.37,870500,28.34,bs
11614,22-Jun-95,64.50,65.12,64.25,64.50,782200,27.96,bs
11615,21-Jun-95,64.25,64.75,64.00,64.50,977500,27.96,bs
11616,20-Jun-95,64.87,64.87,64.00,64.25,1212800,27.85,bs
11617,19-Jun-95,64.50,65.12,64.50,65.00,1860900,28.18,bs
11618,16-Jun-95,63.88,64.50,63.75,64.37,1360600,27.90,bs
11619,15-Jun-95,64.00,64.87,63.88,63.88,1510300,27.69,bs
11620,14-Jun-95,64.62,64.62,64.00,64.00,1944200,27.74,bs
11621,13-Jun-95,62.38,64.87,62.38,64.87,2631600,28.12,bs
11622,12-Jun-95,62.38,62.63,62.13,62.38,1164100,27.04,bs
11623,9-Jun-95,62.25,62.38,61.88,62.38,1130300,27.04,bs
11624,8-Jun-95,61.38,62.75,61.38,62.25,1657300,26.98,bs
11625,7-Jun-95,60.75,61.63,60.00,61.13,1342800,26.50,bs
11626,6-Jun-95,61.63,61.63,59.88,60.75,1541300,26.33,bs
11627,5-Jun-95,60.38,62.75,60.38,61.63,3331400,26.72,bs
11628,2-Jun-95,58.63,59.00,58.00,59.00,1000000,25.58,bs
11629,1-Jun-95,58.88,58.88,58.00,58.63,862500,25.42,bs
11630,31-May-95,58.25,58.88,57.63,58.88,1071700,25.52,bs
11631,30-May-95,56.75,58.50,56.75,58.25,914700,25.25,bs
11632,26-May-95,56.75,57.13,56.25,56.50,849700,24.49,bs
11633,25-May-95,57.13,57.13,56.25,56.75,1145200,24.60,bs
11634,24-May-95,57.00,58.50,57.00,57.50,1870500,24.93,bs
11635,23-May-95,56.25,57.00,56.13,56.88,1435300,24.66,bs
11636,22-May-95,55.63,57.25,55.63,56.25,1464200,24.38,bs
11637,19-May-95,55.63,55.88,54.75,55.13,1413600,23.90,bs
11638,18-May-95,57.00,57.50,55.63,55.63,1249200,24.11,bs
11639,17-May-95,55.75,57.38,55.75,57.00,1924700,24.71,bs
11640,16-May-95,54.88,55.75,54.88,55.63,752500,24.11,bs
11641,15-May-95,54.63,55.38,54.00,54.88,1014200,23.79,bs
11642,12-May-95,54.38,54.75,54.00,54.63,893000,23.68,bs
11643,11-May-95,54.50,54.50,54.13,54.38,911400,23.57,bs
11644,10-May-95,55.75,56.25,54.50,54.50,828600,23.63,bs
11645,9-May-95,54.75,55.75,54.75,55.75,1022200,24.17,bs
11646,8-May-95,54.75,54.75,53.75,54.63,947000,23.68,bs
11647,5-May-95,55.50,55.63,54.63,54.88,914200,23.57,bs
11648,4-May-95,56.00,56.63,55.38,55.50,1358100,23.84,bs
11649,3-May-95,55.63,56.25,55.50,56.00,906100,24.05,bs
11650,2-May-95,54.88,55.75,54.63,55.63,711400,23.90,bs
11651,1-May-95,55.00,55.38,54.88,54.88,920600,23.57,bs
11652,28-Apr-95,55.75,55.75,54.63,55.00,1138400,23.62,bs
11653,27-Apr-95,56.13,56.38,55.50,55.88,1002800,24.00,bs
11654,26-Apr-95,56.13,56.63,55.75,56.13,1507300,24.11,bs
11655,25-Apr-95,56.63,56.63,55.75,56.13,1290000,24.11,bs
11656,24-Apr-95,55.75,57.00,55.25,56.88,1324200,24.43,bs
11657,21-Apr-95,54.88,56.00,54.75,55.75,1318400,23.95,bs
11658,20-Apr-95,54.00,55.00,54.00,54.88,1087500,23.57,bs
11659,19-Apr-95,53.50,54.50,53.50,53.75,1024200,23.09,bs
11660,18-Apr-95,55.00,55.00,53.13,53.50,1204800,22.98,bs
11661,17-Apr-95,55.13,55.63,55.13,55.25,910800,23.73,bs
11662,13-Apr-95,55.88,55.88,54.63,55.13,1176200,23.68,bs
11663,12-Apr-95,54.00,56.50,54.00,55.88,2473600,24.00,bs
11664,11-Apr-95,53.88,54.38,53.50,53.88,1267300,23.14,bs
11665,10-Apr-95,53.38,53.88,53.25,53.88,673600,23.14,bs
11666,7-Apr-95,53.38,53.75,53.25,53.38,854100,22.93,bs
11667,6-Apr-95,53.25,53.63,53.13,53.38,763700,22.93,bs
11668,5-Apr-95,53.50,54.00,53.00,53.25,1083300,22.87,bs
11669,4-Apr-95,52.88,53.50,52.63,53.50,1750900,22.98,bs
11670,3-Apr-95,53.63,53.63,52.63,52.88,1630800,22.71,bs
11671,31-Mar-95,53.13,54.00,52.00,53.75,1910300,23.09,bs
11672,30-Mar-95,52.50,53.25,51.75,53.13,2094400,22.82,bs
11673,29-Mar-95,51.63,53.88,51.63,52.50,3073800,22.55,bs
11674,28-Mar-95,51.63,51.75,51.13,51.63,1045800,22.18,bs
11675,27-Mar-95,50.75,51.88,50.75,51.63,2151600,22.18,bs
11676,24-Mar-95,49.13,50.13,49.00,49.75,1347500,21.37,bs
11677,23-Mar-95,48.63,49.13,48.25,49.13,680500,21.10,bs
11678,22-Mar-95,49.25,49.25,48.63,48.63,442200,20.89,bs
11679,21-Mar-95,49.25,49.75,49.13,49.25,703000,21.15,bs
11680,20-Mar-95,49.63,50.13,49.25,49.25,1140300,21.15,bs
11681,17-Mar-95,49.25,49.88,49.13,49.63,1614200,21.32,bs
11682,16-Mar-95,48.00,49.38,48.00,49.25,1495200,21.15,bs
11683,15-Mar-95,48.75,48.75,48.00,48.00,903600,20.62,bs
11684,14-Mar-95,47.88,49.75,47.88,48.88,2783300,21.00,bs
11685,13-Mar-95,46.88,47.13,46.63,46.75,445600,20.08,bs
11686,10-Mar-95,46.38,46.88,46.38,46.88,752500,20.14,bs
11687,9-Mar-95,45.50,46.25,45.50,46.13,673900,19.81,bs
11688,8-Mar-95,45.50,45.88,45.50,45.50,626300,19.54,bs
11689,7-Mar-95,45.88,46.13,45.50,45.50,861900,19.54,bs
11690,6-Mar-95,46.13,46.13,45.75,45.88,1162300,19.71,bs
11691,3-Mar-95,46.13,46.38,46.00,46.25,622000,19.87,bs
11692,2-Mar-95,46.13,46.38,46.13,46.13,645500,19.81,bs
11693,1-Mar-95,46.13,46.38,45.88,46.13,1269800,19.81,bs
11694,28-Feb-95,46.25,46.38,46.00,46.13,1253600,19.81,bs
11695,27-Feb-95,46.50,46.88,46.13,46.25,1198900,19.87,bs
11696,24-Feb-95,47.00,47.00,46.13,46.50,2435200,19.97,bs
11697,23-Feb-95,46.25,47.00,46.13,47.00,876600,20.19,bs
11698,22-Feb-95,46.50,46.75,46.00,46.25,702500,19.87,bs
11699,21-Feb-95,46.00,46.50,46.00,46.50,713700,19.97,bs
11700,17-Feb-95,46.25,46.38,45.75,46.00,1102800,19.76,bs
11701,16-Feb-95,46.50,46.75,46.00,46.25,592800,19.87,bs
11702,15-Feb-95,45.88,46.75,45.88,46.50,1618900,19.97,bs
11703,14-Feb-95,46.25,46.50,45.75,45.88,1370600,19.71,bs
11704,13-Feb-95,46.75,47.13,46.25,46.25,869400,19.87,bs
11705,10-Feb-95,47.63,47.63,46.63,46.75,1359100,20.08,bs
11706,9-Feb-95,47.88,48.13,47.50,47.63,1452500,20.46,bs
11707,8-Feb-95,47.75,48.13,47.63,47.88,1092200,20.57,bs
11708,7-Feb-95,47.13,47.88,47.13,47.75,1173300,20.51,bs
11709,6-Feb-95,47.13,47.88,47.13,47.13,1673400,20.24,bs
11710,3-Feb-95,46.63,48.25,46.63,46.63,2472000,19.81,bs
11711,2-Feb-95,46.25,47.00,46.25,46.25,1519100,19.65,bs
11712,1-Feb-95,44.50,46.50,44.38,45.88,1804200,19.50,bs
11713,31-Jan-95,44.88,44.88,44.38,44.50,1441600,18.91,bs
11714,30-Jan-95,45.63,45.63,44.63,44.88,1173700,19.07,bs
11715,27-Jan-95,45.88,46.00,45.13,45.75,1176900,19.44,bs
11716,26-Jan-95,46.25,46.25,45.25,45.88,1695000,19.50,bs
11717,25-Jan-95,47.63,47.63,46.50,46.63,1063900,19.81,bs
11718,24-Jan-95,47.38,48.13,47.38,47.75,741100,20.29,bs
11719,23-Jan-95,47.63,47.63,46.75,47.38,733700,20.13,bs
11720,20-Jan-95,48.00,48.00,46.75,47.63,1392700,20.24,bs
11721,19-Jan-95,49.00,49.00,48.13,48.25,755000,20.50,bs
11722,18-Jan-95,49.63,49.75,49.13,49.25,897500,20.93,bs
11723,17-Jan-95,48.75,49.75,48.63,49.63,1411400,21.09,bs
11724,16-Jan-95,49.38,49.38,48.38,48.75,1255200,20.72,bs
11725,13-Jan-95,49.13,49.75,48.63,49.38,1343400,20.98,bs
11726,12-Jan-95,47.25,49.25,47.25,49.13,1273000,20.88,bs
11727,11-Jan-95,47.38,47.88,47.13,47.25,755800,20.08,bs
11728,10-Jan-95,47.63,48.25,47.38,47.38,712500,20.13,bs
11729,9-Jan-95,47.63,48.00,47.38,47.63,594500,20.24,bs
11730,6-Jan-95,46.75,48.25,46.63,47.63,1043300,20.24,bs
11731,5-Jan-95,46.63,47.00,46.38,46.75,873100,19.87,bs
11732,4-Jan-95,46.75,47.13,46.50,46.63,615900,19.81,bs
11733,3-Jan-95,47.00,47.13,46.13,46.75,655000,19.87,bs
11734,30-Dec-94,47.13,47.25,46.63,47.00,390600,19.97,bs
11735,29-Dec-94,47.13,47.50,47.00,47.13,431700,20.03,bs
11736,28-Dec-94,47.38,47.38,47.00,47.13,388000,20.03,bs
11737,27-Dec-94,47.38,47.50,47.25,47.38,275500,20.13,bs
11738,23-Dec-94,47.38,47.63,47.38,47.38,503800,20.13,bs
11739,22-Dec-94,48.00,48.38,47.13,47.38,914500,20.13,bs
11740,21-Dec-94,48.13,48.38,48.00,48.00,595200,20.40,bs
11741,20-Dec-94,47.63,48.38,47.63,48.13,961100,20.45,bs
11742,19-Dec-94,47.88,47.88,47.63,47.63,528100,20.24,bs
11743,16-Dec-94,47.88,48.00,47.63,47.88,1287700,20.35,bs
11744,15-Dec-94,47.38,47.88,47.25,47.88,973300,20.35,bs
11745,14-Dec-94,47.50,47.50,47.13,47.38,813600,20.13,bs
11746,13-Dec-94,47.38,47.63,47.13,47.50,917700,20.18,bs
11747,12-Dec-94,46.88,47.50,46.75,47.38,900800,20.13,bs
11748,9-Dec-94,47.00,47.25,46.63,46.88,838600,19.92,bs
11749,8-Dec-94,48.00,48.13,47.00,47.00,1071100,19.97,bs
11750,7-Dec-94,47.38,48.13,46.75,48.00,1115000,20.40,bs
11751,6-Dec-94,46.50,47.75,46.25,47.38,1534500,20.13,bs
11752,5-Dec-94,45.63,46.63,45.63,46.50,1704400,19.76,bs
11753,2-Dec-94,45.00,45.75,45.00,45.38,1785200,19.28,bs
11754,1-Dec-94,44.88,45.25,44.75,45.00,611600,19.12,bs
11755,30-Nov-94,44.25,45.00,44.00,44.88,783100,19.07,bs
11756,29-Nov-94,44.50,44.63,44.13,44.25,497200,18.80,bs
11757,28-Nov-94,44.63,44.88,44.50,44.50,543000,18.91,bs
11758,25-Nov-94,44.63,44.75,44.50,44.63,182000,18.96,bs
11759,23-Nov-94,44.88,44.88,44.25,44.63,989400,18.96,bs
11760,22-Nov-94,44.88,45.38,44.63,45.00,948900,19.12,bs
11761,21-Nov-94,44.75,45.00,44.75,44.88,462800,19.07,bs
11762,18-Nov-94,45.25,45.63,44.63,44.75,1228600,19.02,bs
11763,17-Nov-94,45.13,45.75,45.13,45.25,945500,19.23,bs
11764,16-Nov-94,44.50,45.13,44.50,45.13,1294400,19.18,bs
11765,15-Nov-94,43.63,44.13,43.63,43.75,509100,18.59,bs
11766,14-Nov-94,43.38,43.63,43.13,43.50,516400,18.48,bs
11767,11-Nov-94,43.88,43.88,43.25,43.38,425900,18.43,bs
11768,10-Nov-94,44.25,44.50,43.88,44.00,575500,18.70,bs
11769,9-Nov-94,43.88,44.38,43.75,44.25,1031600,18.80,bs
11770,8-Nov-94,43.88,44.25,43.75,43.88,774200,18.65,bs
11771,7-Nov-94,43.63,43.88,43.50,43.88,400300,18.65,bs
11772,4-Nov-94,43.88,43.88,43.63,43.63,374500,18.54,bs
11773,3-Nov-94,43.88,44.13,43.75,44.00,373300,18.48,bs
11774,2-Nov-94,43.88,44.13,43.75,43.88,607800,18.43,bs
11775,1-Nov-94,43.88,44.00,43.63,43.88,428000,18.43,bs
11776,31-Oct-94,43.75,44.13,43.75,43.88,604700,18.43,bs
11777,28-Oct-94,43.50,44.13,43.50,43.75,827500,18.38,bs
11778,27-Oct-94,43.38,43.75,43.38,43.50,634700,18.27,bs
11779,26-Oct-94,43.25,44.13,43.25,43.25,708700,18.17,bs
11780,25-Oct-94,43.38,43.38,42.63,43.13,987500,18.12,bs
11781,24-Oct-94,43.63,44.00,43.50,43.63,442300,18.33,bs
11782,21-Oct-94,44.13,44.25,43.38,43.63,805000,18.33,bs
11783,20-Oct-94,44.00,44.50,43.88,44.13,751700,18.54,bs
11784,19-Oct-94,43.38,44.13,43.13,44.00,713100,18.48,bs
11785,18-Oct-94,44.13,44.25,43.25,43.38,793600,18.22,bs
11786,17-Oct-94,44.50,44.63,44.00,44.13,461700,18.54,bs
11787,14-Oct-94,44.00,44.63,43.75,44.50,579400,18.69,bs
11788,13-Oct-94,44.13,44.50,44.00,44.00,645800,18.48,bs
11789,12-Oct-94,44.38,44.38,44.13,44.13,402200,18.54,bs
11790,11-Oct-94,43.75,44.50,43.75,44.38,800000,18.64,bs
11791,10-Oct-94,44.00,44.13,43.63,43.75,239200,18.38,bs
11792,7-Oct-94,44.00,44.13,43.75,44.00,377500,18.48,bs
11793,6-Oct-94,43.88,44.50,43.88,44.00,1000200,18.48,bs
11794,5-Oct-94,43.50,43.88,42.88,43.88,1084200,18.43,bs
11795,4-Oct-94,43.63,43.75,43.25,43.50,732700,18.27,bs
11796,3-Oct-94,43.25,43.75,43.13,43.63,804100,18.33,bs
11797,30-Sep-94,43.75,43.75,43.00,43.25,519400,18.17,bs
11798,29-Sep-94,43.88,44.13,43.50,43.75,373400,18.38,bs
11799,28-Sep-94,43.88,44.38,43.75,43.88,700300,18.43,bs
11800,27-Sep-94,43.50,44.13,43.50,43.88,708000,18.43,bs
11801,26-Sep-94,42.88,43.50,42.50,43.38,1202700,18.22,bs
11802,23-Sep-94,43.38,43.63,42.63,42.88,1281600,18.01,bs
11803,22-Sep-94,44.00,44.00,43.13,43.38,649400,18.22,bs
11804,21-Sep-94,44.25,44.25,43.38,44.00,791600,18.48,bs
11805,20-Sep-94,44.88,44.88,43.88,44.25,988600,18.59,bs
11806,19-Sep-94,45.63,45.63,44.75,45.13,724100,18.96,bs
11807,16-Sep-94,45.63,45.63,45.13,45.63,1170900,19.17,bs
11808,15-Sep-94,45.38,45.88,45.25,45.75,617300,19.22,bs
11809,14-Sep-94,45.25,45.50,44.88,45.38,554800,19.06,bs
11810,13-Sep-94,45.25,45.50,45.00,45.25,590900,19.01,bs
11811,12-Sep-94,45.75,45.88,45.00,45.25,670300,19.01,bs
11812,9-Sep-94,46.13,46.25,45.13,45.75,829100,19.22,bs
11813,8-Sep-94,46.25,46.25,45.38,46.13,594200,19.38,bs
11814,7-Sep-94,45.88,46.38,45.88,46.38,775800,19.48,bs
11815,6-Sep-94,45.88,46.38,45.63,45.75,672700,19.22,bs
11816,2-Sep-94,45.75,46.25,45.75,45.88,801900,19.27,bs
11817,1-Sep-94,45.50,46.00,45.38,45.75,658300,19.22,bs
11818,31-Aug-94,45.25,45.63,45.25,45.50,774700,19.11,bs
11819,30-Aug-94,45.13,45.50,45.00,45.13,609500,18.96,bs
11820,29-Aug-94,45.13,45.38,45.00,45.13,367500,18.96,bs
11821,26-Aug-94,44.50,45.50,44.50,45.13,1200800,18.96,bs
11822,25-Aug-94,44.25,44.50,44.13,44.25,430200,18.59,bs
11823,24-Aug-94,44.00,44.50,44.00,44.25,528900,18.59,bs
11824,23-Aug-94,44.13,44.88,44.00,44.00,771100,18.48,bs
11825,22-Aug-94,44.50,44.50,43.63,44.13,1308800,18.54,bs
11826,19-Aug-94,45.13,45.25,44.63,45.00,951100,18.90,bs
11827,18-Aug-94,46.00,46.00,45.00,45.13,647800,18.96,bs
11828,17-Aug-94,46.13,46.50,45.88,46.13,731900,19.38,bs
11829,16-Aug-94,45.75,46.50,45.13,46.13,704700,19.38,bs
11830,15-Aug-94,44.88,45.75,44.63,45.75,945200,19.22,bs
11831,12-Aug-94,44.75,45.13,44.75,44.88,590200,18.85,bs
11832,11-Aug-94,44.88,45.13,44.50,44.75,984500,18.80,bs
11833,10-Aug-94,45.13,45.25,44.75,44.88,305000,18.85,bs
11834,9-Aug-94,45.00,45.38,44.75,45.13,592700,18.96,bs
11835,8-Aug-94,45.00,45.00,44.63,45.00,373600,18.90,bs
11836,5-Aug-94,45.38,45.38,45.00,45.00,495900,18.69,bs
11837,4-Aug-94,45.38,45.50,45.25,45.38,303900,18.85,bs
11838,3-Aug-94,45.63,45.63,45.13,45.38,322000,18.85,bs
11839,2-Aug-94,45.13,45.63,45.00,45.63,823000,18.96,bs
11840,1-Aug-94,44.63,45.25,44.50,45.13,934100,18.75,bs
11841,29-Jul-94,45.00,45.38,44.63,44.63,672800,18.54,bs
11842,28-Jul-94,45.38,45.50,44.88,45.00,475500,18.69,bs
11843,27-Jul-94,45.13,45.38,44.75,45.38,845300,18.85,bs
11844,26-Jul-94,46.00,46.00,45.00,45.13,842200,18.75,bs
11845,25-Jul-94,46.00,46.13,45.63,46.00,495300,19.11,bs
11846,22-Jul-94,46.00,46.13,46.00,46.00,470000,19.11,bs
11847,21-Jul-94,46.13,46.13,45.13,46.00,528100,19.11,bs
11848,20-Jul-94,46.38,46.38,45.88,46.13,552000,19.16,bs
11849,19-Jul-94,46.75,46.75,46.38,46.63,588000,19.37,bs
11850,18-Jul-94,46.75,47.13,46.50,46.88,263000,19.48,bs
11851,15-Jul-94,47.38,47.50,46.50,46.75,1330000,19.42,bs
11852,14-Jul-94,47.20,47.88,47.20,47.38,443600,19.68,bs
11853,13-Jul-94,47.00,47.38,47.00,47.13,445200,19.58,bs
11854,12-Jul-94,47.38,47.38,46.75,46.88,583100,19.48,bs
11855,11-Jul-94,47.50,47.50,47.00,47.38,484100,19.68,bs
11856,8-Jul-94,47.63,47.63,47.13,47.50,339100,19.73,bs
11857,7-Jul-94,46.88,48.25,46.88,47.63,665800,19.79,bs
11858,6-Jul-94,47.13,47.38,46.88,46.88,452500,19.48,bs
11859,5-Jul-94,46.50,47.50,46.50,47.13,532300,19.58,bs
11860,1-Jul-94,46.25,46.38,45.63,46.38,892800,19.27,bs
11861,30-Jun-94,47.25,47.38,46.13,46.25,422300,19.21,bs
11862,29-Jun-94,46.88,47.50,46.75,47.25,653100,19.63,bs
11863,28-Jun-94,46.75,47.13,46.38,46.88,518100,19.48,bs
11864,27-Jun-94,46.38,46.88,45.75,46.75,680500,19.42,bs
11865,24-Jun-94,47.38,47.38,46.25,46.38,643000,19.27,bs
11866,23-Jun-94,48.25,48.50,47.75,47.88,898900,19.89,bs
11867,22-Jun-94,48.13,48.75,48.13,48.25,1030500,20.04,bs
11868,21-Jun-94,47.75,48.38,47.50,48.00,1044700,19.94,bs
11869,20-Jun-94,48.38,48.38,47.50,47.75,1025000,19.84,bs
11870,17-Jun-94,49.88,50.13,48.25,48.38,2080600,20.10,bs
11871,16-Jun-94,49.13,49.88,49.00,49.88,801700,20.72,bs
11872,15-Jun-94,48.88,49.63,48.88,49.13,1019100,20.41,bs
11873,14-Jun-94,48.50,48.88,48.38,48.75,663900,20.25,bs
11874,13-Jun-94,48.25,48.50,48.00,48.50,544700,20.15,bs
11875,10-Jun-94,47.75,48.25,47.50,48.25,490300,20.04,bs
11876,9-Jun-94,48.69,48.69,47.50,47.75,512300,19.84,bs
11877,8-Jun-94,48.88,49.25,48.25,48.75,1191400,20.25,bs
11878,7-Jun-94,48.75,48.88,48.38,48.88,1324800,20.31,bs
11879,6-Jun-94,48.25,49.00,47.88,48.75,1085000,20.25,bs
11880,3-Jun-94,47.88,48.63,47.50,48.25,1241100,20.04,bs
11881,2-Jun-94,46.75,48.13,46.50,47.88,1272200,19.89,bs
11882,1-Jun-94,46.38,46.88,46.00,46.75,641700,19.42,bs
11883,31-May-94,46.38,46.63,46.00,46.38,670000,19.27,bs
11884,27-May-94,47.00,47.00,46.38,46.38,560200,19.27,bs
11885,26-May-94,45.38,47.25,45.38,47.00,2256600,19.53,bs
11886,25-May-94,44.25,44.75,43.75,44.50,685900,18.49,bs
11887,24-May-94,44.00,44.75,44.00,44.25,822800,18.38,bs
11888,23-May-94,44.25,44.63,43.75,43.88,533000,18.23,bs
11889,20-May-94,44.25,44.38,44.00,44.25,750200,18.38,bs
11890,19-May-94,43.63,44.38,43.50,44.25,923900,18.38,bs
11891,18-May-94,43.75,43.88,43.13,43.63,1058700,18.13,bs
11892,17-May-94,43.75,44.38,43.63,43.75,588800,18.18,bs
11893,16-May-94,43.75,43.88,43.38,43.75,462300,18.18,bs
11894,13-May-94,44.00,44.00,43.75,43.75,324700,18.18,bs
11895,12-May-94,44.00,44.38,43.75,44.00,905300,18.28,bs
11896,11-May-94,44.75,44.75,44.00,44.00,422000,18.28,bs
11897,10-May-94,44.50,44.88,44.38,44.75,819800,18.59,bs
11898,9-May-94,44.63,44.88,44.38,44.50,527300,18.49,bs
11899,6-May-94,44.88,44.88,44.38,44.63,652300,18.33,bs
11900,5-May-94,44.75,45.25,44.75,45.00,650900,18.49,bs
11901,4-May-94,44.75,44.88,44.13,44.50,440000,18.28,bs
11902,3-May-94,44.75,44.88,44.50,44.75,392000,18.38,bs
11903,2-May-94,45.00,45.50,44.75,44.75,410600,18.38,bs
11904,29-Apr-94,44.50,45.13,44.38,45.00,557500,18.49,bs
11905,28-Apr-94,44.88,44.88,44.13,44.50,618300,18.28,bs
11906,26-Apr-94,44.75,45.00,44.00,44.88,562000,18.44,bs
11907,25-Apr-94,44.38,45.00,44.38,44.75,433900,18.38,bs
11908,22-Apr-94,44.25,44.75,43.75,43.75,587800,17.97,bs
11909,21-Apr-94,44.13,44.50,43.63,44.25,842700,18.18,bs
11910,20-Apr-94,45.38,45.63,43.88,44.13,1023300,18.13,bs
11911,19-Apr-94,44.75,45.75,44.50,45.38,973000,18.64,bs
11912,18-Apr-94,45.25,45.25,44.13,44.75,811700,18.38,bs
11913,15-Apr-94,45.25,45.50,44.88,45.25,716200,18.59,bs
11914,14-Apr-94,45.13,45.75,44.75,45.25,795500,18.59,bs
11915,13-Apr-94,45.75,46.13,45.00,45.13,1154200,18.54,bs
11916,12-Apr-94,45.13,46.13,45.00,45.75,694400,18.79,bs
11917,11-Apr-94,44.75,45.13,44.63,45.13,591400,18.54,bs
11918,8-Apr-94,45.25,45.25,44.38,44.75,651700,18.38,bs
11919,7-Apr-94,45.50,45.75,44.88,45.25,919100,18.59,bs
11920,6-Apr-94,45.38,45.63,44.88,45.50,1126400,18.69,bs
11921,5-Apr-94,44.88,45.75,44.88,45.38,1050300,18.64,bs
11922,4-Apr-94,44.50,44.63,43.25,44.25,948100,18.18,bs
11923,31-Mar-94,45.38,45.38,43.25,44.50,1360300,18.28,bs
11924,30-Mar-94,45.63,45.75,45.00,45.38,1061100,18.64,bs
11925,29-Mar-94,45.88,46.13,45.63,45.63,821400,18.74,bs
11926,28-Mar-94,45.75,46.00,45.50,45.88,615900,18.85,bs
11927,25-Mar-94,46.38,46.88,45.75,45.75,640200,18.79,bs
11928,24-Mar-94,46.25,46.50,45.88,46.38,780000,19.05,bs
11929,23-Mar-94,46.13,46.63,46.13,46.25,379500,19.00,bs
11930,22-Mar-94,46.00,46.38,46.00,46.00,440800,18.90,bs
11931,21-Mar-94,47.00,47.50,46.00,46.00,671100,18.90,bs
11932,18-Mar-94,45.75,47.13,45.25,47.00,1610200,19.31,bs
11933,17-Mar-94,46.13,46.25,45.13,45.75,1364100,18.79,bs
11934,16-Mar-94,46.75,47.00,46.13,46.13,820800,18.95,bs
11935,15-Mar-94,47.88,47.88,46.38,46.75,1133900,19.20,bs
11936,14-Mar-94,47.63,48.25,47.38,47.88,1044700,19.67,bs
11937,11-Mar-94,46.88,47.63,46.50,47.63,638900,19.57,bs
11938,10-Mar-94,46.75,46.88,46.50,46.88,552300,19.26,bs
11939,9-Mar-94,47.00,47.25,46.50,46.75,616600,19.20,bs
11940,8-Mar-94,47.75,47.88,47.00,47.00,770200,19.31,bs
11941,7-Mar-94,47.38,47.88,47.38,47.75,972300,19.61,bs
11942,4-Mar-94,46.25,47.13,46.25,47.13,1028000,19.36,bs
11943,3-Mar-94,46.63,46.63,45.63,46.25,1185000,19.00,bs
11944,2-Mar-94,46.25,47.25,45.13,46.75,1033300,19.20,bs
11945,1-Mar-94,46.75,46.88,45.63,46.25,986200,19.00,bs
11946,28-Feb-94,47.38,47.75,46.75,46.75,731400,19.20,bs
11947,25-Feb-94,47.00,47.88,47.00,47.38,1381600,19.46,bs
11948,24-Feb-94,46.88,47.13,46.25,46.88,1183700,19.26,bs
11949,23-Feb-94,47.50,47.50,46.75,46.88,992200,19.26,bs
11950,22-Feb-94,47.50,47.63,47.00,47.50,1193900,19.51,bs
11951,18-Feb-94,47.75,47.88,46.88,47.50,2439500,19.51,bs
11952,17-Feb-94,47.25,48.75,47.25,47.75,4038000,19.61,bs
11953,16-Feb-94,45.00,46.63,45.00,46.50,3271100,19.10,bs
11954,15-Feb-94,44.63,44.75,44.13,44.38,884700,18.23,bs
11955,14-Feb-94,43.63,44.88,43.50,44.63,1462500,18.33,bs
11956,11-Feb-94,43.50,43.88,43.25,43.63,774200,17.92,bs
11957,10-Feb-94,43.25,43.50,42.88,43.50,682500,17.87,bs
11958,9-Feb-94,43.25,43.63,42.88,43.25,730200,17.77,bs
11959,8-Feb-94,42.63,43.50,42.63,43.25,756200,17.77,bs
11960,7-Feb-94,42.50,42.75,42.13,42.50,1120200,17.46,bs
11961,4-Feb-94,42.88,43.50,42.50,42.50,991900,17.25,bs
11962,3-Feb-94,43.50,43.50,42.63,42.88,1181100,17.41,bs
11963,2-Feb-94,42.75,43.75,42.75,43.50,728300,17.66,bs
11964,1-Feb-94,43.25,43.38,42.75,42.75,702800,17.35,bs
11965,31-Jan-94,43.00,43.88,43.00,43.25,918000,17.56,bs
11966,28-Jan-94,42.63,43.00,42.63,42.63,1120200,17.31,bs
11967,27-Jan-94,42.75,42.88,42.38,42.63,912700,17.31,bs
11968,26-Jan-94,43.00,43.25,42.50,42.75,935200,17.35,bs
11969,25-Jan-94,43.88,43.88,42.88,43.00,1281900,17.46,bs
11970,24-Jan-94,45.13,45.25,44.38,44.50,1272800,18.06,bs
11971,21-Jan-94,44.63,45.50,44.63,45.13,1923900,18.32,bs
11972,20-Jan-94,44.13,44.50,44.00,44.50,566700,18.06,bs
11973,19-Jan-94,44.25,44.50,43.88,44.13,946900,17.91,bs
11974,18-Jan-94,44.50,45.13,44.25,44.25,1557300,17.96,bs
11975,17-Jan-94,44.38,44.50,43.88,44.50,723900,18.06,bs
11976,14-Jan-94,43.63,44.63,43.63,44.38,1474500,18.02,bs
11977,13-Jan-94,42.88,43.63,42.88,43.63,894500,17.71,bs
11978,12-Jan-94,42.63,43.25,42.25,42.88,1091600,17.41,bs
11979,11-Jan-94,42.75,43.25,42.63,42.63,913000,17.31,bs
11980,10-Jan-94,42.88,43.13,42.50,42.75,953400,17.35,bs
11981,7-Jan-94,43.25,43.38,42.88,42.88,945900,17.41,bs
11982,6-Jan-94,42.88,43.63,42.88,43.25,1215300,17.56,bs
11983,5-Jan-94,43.00,43.13,42.25,42.75,1200800,17.35,bs
11984,4-Jan-94,43.38,43.38,42.63,43.00,1198000,17.46,bs
11985,3-Jan-94,43.38,44.25,43.38,43.63,880800,17.71,bs
11986,31-Dec-93,43.13,43.63,43.13,43.25,457300,17.56,bs
11987,30-Dec-93,43.13,43.38,42.88,43.13,772000,17.51,bs
11988,29-Dec-93,43.63,43.63,43.13,43.13,459200,17.51,bs
11989,28-Dec-93,44.13,44.13,43.63,43.63,732300,17.71,bs
11990,27-Dec-93,43.75,44.50,43.75,44.25,598300,17.96,bs
11991,23-Dec-93,43.63,44.25,43.50,43.75,742000,17.76,bs
11992,22-Dec-93,43.88,44.00,43.13,43.63,1216400,17.71,bs
11993,21-Dec-93,44.63,44.75,43.75,43.88,1394800,17.81,bs
11994,20-Dec-93,44.38,44.75,43.25,44.63,1599400,18.12,bs
11995,17-Dec-93,43.75,44.75,43.75,44.38,2759500,18.02,bs
11996,16-Dec-93,42.75,44.50,42.50,43.75,3193000,17.76,bs
11997,15-Dec-93,41.13,43.13,40.88,42.75,2661100,17.35,bs
11998,14-Dec-93,41.13,41.50,40.13,41.13,1735200,16.70,bs
11999,13-Dec-93,40.00,41.13,40.00,41.13,1363100,16.70,bs
12000,10-Dec-93,39.88,40.25,39.88,40.00,917700,16.24,bs
12001,9-Dec-93,39.63,40.13,39.63,39.88,980900,16.19,bs
12002,8-Dec-93,41.00,41.00,39.63,39.63,2540900,16.09,bs
12003,7-Dec-93,39.50,41.50,39.50,41.00,3397200,16.64,bs
12004,6-Dec-93,38.38,38.88,38.38,38.88,607800,15.78,bs
12005,3-Dec-93,37.88,38.38,37.88,38.13,660500,15.48,bs
12006,2-Dec-93,37.88,38.13,37.63,37.88,665000,15.38,bs
12007,1-Dec-93,38.63,38.63,37.75,37.88,1213600,15.38,bs
12008,30-Nov-93,39.13,39.13,38.50,38.63,636400,15.68,bs
12009,29-Nov-93,38.75,39.38,38.63,39.13,870900,15.88,bs
12010,26-Nov-93,38.50,38.88,38.50,38.75,275000,15.73,bs
12011,24-Nov-93,39.00,39.00,38.50,38.50,390600,15.63,bs
12012,23-Nov-93,38.75,39.13,38.63,39.00,838100,15.83,bs
12013,22-Nov-93,38.50,39.25,38.25,38.75,1274500,15.73,bs
12014,19-Nov-93,39.13,39.13,38.38,38.50,1281700,15.63,bs
12015,18-Nov-93,39.75,39.75,38.88,39.13,2690600,15.88,bs
12016,17-Nov-93,37.75,41.00,37.75,40.75,2981100,16.54,bs
12017,16-Nov-93,37.00,37.75,37.00,37.63,876900,15.28,bs
12018,15-Nov-93,36.75,37.25,36.75,37.00,1050300,15.02,bs
12019,12-Nov-93,35.63,36.75,35.63,36.38,1370000,14.77,bs
12020,11-Nov-93,35.50,35.88,35.50,35.63,1295000,14.46,bs
12021,10-Nov-93,35.88,35.88,35.38,35.50,1363600,14.41,bs
12022,9-Nov-93,36.75,37.00,35.38,35.88,1389100,14.57,bs
12023,8-Nov-93,37.25,37.25,36.63,36.75,485000,14.92,bs
12024,5-Nov-93,37.38,37.38,36.88,37.25,585000,15.12,bs
12025,4-Nov-93,37.75,37.88,37.25,37.38,724500,14.97,bs
12026,3-Nov-93,37.63,37.88,37.50,37.75,703400,15.12,bs
12027,2-Nov-93,37.75,38.00,37.38,37.63,975500,15.07,bs
12028,1-Nov-93,37.50,38.00,37.38,37.75,480000,15.12,bs
12029,29-Oct-93,37.63,38.00,37.50,37.50,630800,15.02,bs
12030,28-Oct-93,37.25,38.13,37.13,37.63,733900,15.07,bs
12031,27-Oct-93,36.63,37.38,36.63,37.25,907200,14.92,bs
12032,26-Oct-93,37.13,37.13,36.50,36.63,1013700,14.67,bs
12033,25-Oct-93,38.00,38.00,37.25,37.38,1043900,14.97,bs
12034,22-Oct-93,38.38,38.63,38.13,38.25,643300,15.32,bs
12035,21-Oct-93,38.63,38.63,38.13,38.38,568100,15.37,bs
12036,20-Oct-93,38.50,38.88,38.50,38.63,656400,15.47,bs
12037,19-Oct-93,38.00,38.50,38.00,38.38,572200,15.37,bs
12038,18-Oct-93,37.75,38.13,37.50,38.00,873400,15.22,bs
12039,15-Oct-93,38.13,38.63,37.75,37.75,889700,15.12,bs
12040,14-Oct-93,37.38,38.13,37.25,38.13,957000,15.27,bs
12041,13-Oct-93,37.38,37.63,37.25,37.38,491400,14.97,bs
12042,12-Oct-93,37.38,37.63,37.13,37.38,422300,14.97,bs
12043,11-Oct-93,37.38,37.50,37.13,37.38,353600,14.97,bs
12044,8-Oct-93,37.75,37.88,36.88,37.38,722000,14.97,bs
12045,7-Oct-93,38.00,38.00,37.63,37.75,362200,15.12,bs
12046,6-Oct-93,37.63,38.13,37.50,38.00,922200,15.22,bs
12047,5-Oct-93,38.50,38.50,37.25,37.63,1058900,15.07,bs
12048,4-Oct-93,38.75,39.13,38.38,38.63,613800,15.47,bs
12049,1-Oct-93,38.38,38.75,38.13,38.75,472000,15.52,bs
12050,30-Sep-93,38.88,39.13,38.38,38.38,651200,15.37,bs
12051,29-Sep-93,39.00,39.25,38.88,38.88,466700,15.57,bs
12052,28-Sep-93,39.25,39.50,39.00,39.00,481300,15.62,bs
12053,27-Sep-93,39.00,39.50,39.00,39.25,474800,15.72,bs
12054,24-Sep-93,39.25,39.25,38.75,38.88,521900,15.57,bs
12055,23-Sep-93,39.38,39.38,39.00,39.25,475200,15.72,bs
12056,22-Sep-93,39.88,40.00,39.13,39.38,1069800,15.77,bs
12057,21-Sep-93,40.00,40.00,39.75,39.88,578900,15.97,bs
12058,20-Sep-93,39.88,40.13,39.88,40.00,533000,16.02,bs
12059,17-Sep-93,39.88,40.00,39.75,39.88,1400900,15.97,bs
12060,16-Sep-93,40.13,40.13,39.75,39.88,555500,15.97,bs
12061,15-Sep-93,40.00,40.13,39.75,40.13,782800,16.07,bs
12062,14-Sep-93,40.25,40.25,39.75,40.00,434400,16.02,bs
12063,13-Sep-93,40.38,40.75,40.25,40.38,707300,16.17,bs
12064,10-Sep-93,39.88,40.50,39.63,40.38,1135200,16.17,bs
12065,9-Sep-93,39.50,39.88,39.13,39.88,770300,15.97,bs
12066,8-Sep-93,39.88,40.38,39.13,39.50,1384400,15.82,bs
12067,7-Sep-93,39.63,40.13,39.63,39.88,972700,15.97,bs
12068,3-Sep-93,39.63,39.88,39.50,39.63,519700,15.87,bs
12069,2-Sep-93,39.63,39.75,39.50,39.63,487000,15.87,bs
12070,1-Sep-93,39.63,39.88,39.25,39.63,775200,15.87,bs
12071,31-Aug-93,39.00,39.63,39.00,39.63,705800,15.87,bs
12072,30-Aug-93,38.88,39.25,38.88,39.00,410200,15.62,bs
12073,27-Aug-93,39.00,39.25,38.63,38.88,679700,15.57,bs
12074,26-Aug-93,39.25,39.38,38.50,39.00,552200,15.62,bs
12075,25-Aug-93,39.13,39.25,38.75,39.25,558400,15.72,bs
12076,24-Aug-93,39.25,39.25,38.88,39.13,494800,15.67,bs
12077,23-Aug-93,39.38,39.38,39.00,39.38,439700,15.77,bs
12078,20-Aug-93,39.75,39.88,39.38,39.50,885000,15.82,bs
12079,19-Aug-93,39.00,39.75,39.00,39.75,1045800,15.92,bs
12080,18-Aug-93,38.63,39.25,38.63,39.00,802300,15.62,bs
12081,17-Aug-93,38.13,38.75,37.88,38.38,635300,15.37,bs
12082,16-Aug-93,38.38,38.50,38.00,38.13,472200,15.27,bs
12083,13-Aug-93,38.75,38.75,38.25,38.38,423000,15.37,bs
12084,12-Aug-93,38.88,39.13,38.50,38.75,487300,15.52,bs
12085,11-Aug-93,38.75,39.13,38.63,38.88,740000,15.57,bs
12086,10-Aug-93,39.13,39.13,38.75,38.75,531700,15.52,bs
12087,9-Aug-93,38.88,39.25,38.63,39.13,645900,15.67,bs
12088,6-Aug-93,38.13,38.88,38.13,38.88,496300,15.37,bs
12089,5-Aug-93,38.25,38.25,37.88,38.13,487800,15.08,bs
12090,4-Aug-93,38.88,38.88,38.25,38.25,646900,15.12,bs
12091,3-Aug-93,39.00,39.13,38.75,38.88,430000,15.37,bs
12092,2-Aug-93,39.13,39.13,38.63,39.00,774100,15.42,bs
12093,30-Jul-93,39.13,39.50,39.00,39.38,417300,15.57,bs
12094,29-Jul-93,38.63,39.75,38.63,39.13,655300,15.47,bs
12095,28-Jul-93,38.63,38.75,38.25,38.50,418800,15.22,bs
12096,27-Jul-93,38.63,39.00,38.63,38.63,640500,15.27,bs
12097,26-Jul-93,38.00,39.75,38.00,38.63,1646400,15.27,bs
12098,23-Jul-93,37.50,38.13,37.50,37.75,451400,14.93,bs
12099,22-Jul-93,38.13,38.38,37.50,37.50,422800,14.83,bs
12100,21-Jul-93,38.00,38.38,38.00,38.13,508800,15.08,bs
12101,20-Jul-93,37.63,38.25,37.38,38.00,686200,15.02,bs
12102,19-Jul-93,37.38,37.75,37.25,37.63,421300,14.88,bs
12103,16-Jul-93,37.50,37.75,37.38,37.38,616300,14.78,bs
12104,15-Jul-93,37.75,37.75,37.25,37.50,542000,14.83,bs
12105,14-Jul-93,37.50,37.88,37.50,37.75,579400,14.93,bs
12106,13-Jul-93,37.38,37.75,37.25,37.50,573800,14.83,bs
12107,12-Jul-93,37.38,37.50,37.25,37.38,415900,14.78,bs
12108,9-Jul-93,37.13,37.88,37.13,37.38,933000,14.78,bs
12109,8-Jul-93,36.38,37.13,36.25,37.13,583600,14.68,bs
12110,7-Jul-93,36.50,36.75,36.38,36.38,475000,14.38,bs
12111,6-Jul-93,36.75,37.25,36.38,36.50,632300,14.43,bs
12112,2-Jul-93,36.88,36.88,36.63,36.75,433300,14.53,bs
12113,1-Jul-93,37.00,37.50,37.00,37.00,512500,14.63,bs
12114,30-Jun-93,37.50,37.50,36.75,37.00,1370900,14.63,bs
12115,29-Jun-93,37.75,38.13,37.50,37.50,832000,14.83,bs
12116,28-Jun-93,38.25,38.38,37.38,37.75,1041100,14.93,bs
12117,25-Jun-93,38.25,38.75,38.13,38.25,477000,15.12,bs
12118,24-Jun-93,38.75,38.75,38.13,38.25,557500,15.12,bs
12119,23-Jun-93,38.25,38.75,38.00,38.75,685500,15.32,bs
12120,22-Jun-93,38.50,38.50,38.00,38.25,503100,15.12,bs
12121,21-Jun-93,38.75,39.00,38.25,38.50,586700,15.22,bs
12122,18-Jun-93,38.75,39.25,38.50,38.75,1097500,15.32,bs
12123,17-Jun-93,39.25,39.25,38.63,38.75,872800,15.32,bs
12124,16-Jun-93,39.25,39.50,39.00,39.38,441100,15.57,bs
12125,15-Jun-93,38.88,39.50,38.88,39.25,466700,15.52,bs
12126,14-Jun-93,38.88,39.25,38.88,38.88,263100,15.37,bs
12127,11-Jun-93,38.50,39.25,38.50,38.88,498600,15.37,bs
12128,10-Jun-93,38.75,38.88,38.13,38.38,585000,15.17,bs
12129,9-Jun-93,38.38,39.00,38.38,38.75,644500,15.32,bs
12130,8-Jun-93,38.88,38.88,38.13,38.25,536600,15.12,bs
12131,7-Jun-93,39.63,39.63,38.88,38.88,554100,15.37,bs
12132,4-Jun-93,39.63,39.63,39.13,39.63,454100,15.67,bs
12133,3-Jun-93,39.75,39.88,39.50,39.63,453100,15.67,bs
12134,2-Jun-93,39.75,40.00,39.63,39.75,530000,15.72,bs
12135,1-Jun-93,39.63,40.00,39.38,39.75,627700,15.72,bs
12136,28-May-93,39.88,39.88,39.25,39.63,522000,15.67,bs
12137,27-May-93,40.00,40.25,39.63,39.88,820500,15.77,bs
12138,26-May-93,40.25,40.63,40.00,40.00,1045000,15.81,bs
12139,25-May-93,40.13,40.50,40.00,40.25,739800,15.91,bs
12140,24-May-93,40.00,40.38,39.75,40.13,812500,15.87,bs
12141,21-May-93,40.50,40.50,40.00,40.00,1106600,15.81,bs
12142,20-May-93,40.50,41.00,40.13,40.63,1548800,16.06,bs
12143,19-May-93,40.00,40.75,39.63,40.50,1523600,16.01,bs
12144,18-May-93,40.13,40.13,39.63,40.00,976400,15.81,bs
12145,17-May-93,39.88,40.25,39.88,40.13,902300,15.87,bs
12146,14-May-93,39.63,40.38,39.63,39.88,1521700,15.77,bs
12147,13-May-93,39.38,39.88,39.25,39.50,1469800,15.62,bs
12148,12-May-93,39.00,39.63,39.00,39.38,1501600,15.57,bs
12149,11-May-93,38.25,39.00,38.13,39.00,813900,15.42,bs
12150,10-May-93,39.00,39.13,38.25,38.25,676100,15.12,bs
12151,7-May-93,39.50,39.50,38.75,39.00,702700,15.22,bs
12152,6-May-93,39.00,39.63,39.00,39.50,805300,15.42,bs
12153,5-May-93,38.50,39.88,38.50,39.00,1271200,15.22,bs
12154,4-May-93,37.88,38.50,37.88,38.50,1003300,15.03,bs
12155,3-May-93,38.00,38.00,37.50,37.88,624400,14.78,bs
12156,30-Apr-93,38.00,38.25,37.75,38.00,632800,14.83,bs
12157,29-Apr-93,37.63,38.25,37.63,38.00,677200,14.83,bs
12158,28-Apr-93,37.88,38.13,37.25,37.38,712700,14.59,bs
12159,27-Apr-93,37.38,37.88,37.13,37.88,843600,14.78,bs
12160,26-Apr-93,38.00,38.13,36.63,37.38,815600,14.59,bs
12161,23-Apr-93,37.88,38.13,37.63,38.00,704200,14.83,bs
12162,22-Apr-93,37.50,38.38,37.38,37.88,1915300,14.78,bs
12163,21-Apr-93,37.00,37.75,36.50,37.50,1027000,14.64,bs
12164,20-Apr-93,37.63,37.75,36.38,37.00,1019100,14.44,bs
12165,19-Apr-93,37.75,37.75,37.25,37.63,1004400,14.69,bs
12166,16-Apr-93,37.00,37.88,37.00,37.75,1481600,14.73,bs
12167,15-Apr-93,36.75,37.13,36.63,37.00,810600,14.44,bs
12168,14-Apr-93,36.75,36.88,36.50,36.75,879100,14.34,bs
12169,13-Apr-93,36.75,37.25,36.63,36.75,1230500,14.34,bs
12170,12-Apr-93,36.13,36.75,35.88,36.75,1223400,14.34,bs
12171,8-Apr-93,36.25,36.88,35.63,36.13,1363900,14.10,bs
12172,7-Apr-93,35.13,36.25,34.88,36.25,1353300,14.15,bs
12173,6-Apr-93,34.88,35.38,34.75,35.13,645300,13.71,bs
12174,5-Apr-93,34.50,35.00,34.25,34.88,625200,13.61,bs
12175,2-Apr-93,34.88,35.00,34.50,34.50,760200,13.47,bs
12176,1-Apr-93,35.00,35.38,34.75,34.88,650200,13.61,bs
12177,31-Mar-93,35.63,35.63,35.00,35.00,833000,13.66,bs
12178,30-Mar-93,35.38,35.75,35.25,35.63,1106700,13.91,bs
12179,29-Mar-93,35.13,35.63,35.13,35.38,780300,13.81,bs
12180,26-Mar-93,35.38,35.75,35.00,35.00,903100,13.66,bs
12181,25-Mar-93,34.75,35.38,34.50,35.38,1001600,13.81,bs
12182,24-Mar-93,35.38,35.38,34.63,34.75,871200,13.56,bs
12183,23-Mar-93,34.50,35.50,34.50,35.38,1542700,13.81,bs
12184,22-Mar-93,34.63,35.25,34.38,34.50,959100,13.47,bs
12185,19-Mar-93,34.50,35.00,34.50,34.63,1084500,13.52,bs
12186,18-Mar-93,34.38,35.00,34.25,34.50,904800,13.47,bs
12187,17-Mar-93,35.00,35.00,34.38,34.38,843700,13.42,bs
12188,16-Mar-93,35.63,35.63,35.00,35.00,1311600,13.66,bs
12189,15-Mar-93,35.25,35.63,35.00,35.63,1469800,13.91,bs
12190,12-Mar-93,34.63,35.25,34.38,35.25,1072000,13.76,bs
12191,11-Mar-93,34.88,35.13,34.25,34.63,964700,13.52,bs
12192,10-Mar-93,34.13,35.00,33.38,34.88,1796600,13.61,bs
12193,9-Mar-93,34.50,34.63,34.00,34.13,866900,13.32,bs
12194,8-Mar-93,34.63,35.00,34.38,34.50,1180300,13.47,bs
12195,5-Mar-93,34.50,35.13,34.38,34.63,969400,13.52,bs
12196,4-Mar-93,34.50,34.75,34.25,34.50,632000,13.47,bs
12197,3-Mar-93,34.13,34.63,34.00,34.50,983700,13.47,bs
12198,2-Mar-93,34.00,34.25,33.50,34.13,1455000,13.32,bs
12199,1-Mar-93,34.38,35.00,34.00,34.00,1193100,13.27,bs
12200,26-Feb-93,34.63,34.75,34.25,34.38,679200,13.42,bs
12201,25-Feb-93,34.75,35.25,34.50,34.63,773000,13.52,bs
12202,24-Feb-93,34.63,34.88,34.25,34.75,844500,13.56,bs
12203,23-Feb-93,34.38,34.88,34.13,34.63,801900,13.52,bs
12204,22-Feb-93,33.63,34.50,33.50,34.38,1113900,13.42,bs
12205,19-Feb-93,33.88,34.13,33.50,33.63,1051900,13.13,bs
12206,18-Feb-93,33.75,34.25,33.50,33.88,1508900,13.22,bs
12207,17-Feb-93,33.75,34.13,33.50,33.75,1044400,13.17,bs
12208,16-Feb-93,34.38,34.38,33.38,33.75,2079800,13.17,bs
12209,12-Feb-93,34.38,34.63,34.13,34.38,1334100,13.42,bs
12210,11-Feb-93,35.00,35.00,34.13,34.38,1759800,13.42,bs
12211,10-Feb-93,35.25,35.38,34.75,35.00,990000,13.66,bs
12212,9-Feb-93,35.38,35.88,35.25,35.25,932200,13.76,bs
12213,8-Feb-93,35.63,35.88,35.25,35.38,1301300,13.81,bs
12214,5-Feb-93,35.00,35.75,34.88,35.63,1210000,13.71,bs
12215,4-Feb-93,35.63,36.00,34.88,35.00,1301100,13.47,bs
12216,3-Feb-93,35.88,36.13,35.63,35.63,1189100,13.71,bs
12217,2-Feb-93,36.00,36.25,35.50,35.88,629100,13.81,bs
12218,1-Feb-93,35.25,36.00,35.13,36.00,907500,13.85,bs
12219,29-Jan-93,35.25,35.63,34.88,35.25,1132500,13.57,bs
12220,28-Jan-93,34.63,35.25,34.13,35.25,1765000,13.57,bs
12221,27-Jan-93,35.38,35.38,34.00,34.63,3077800,13.33,bs
12222,26-Jan-93,35.75,35.75,35.13,35.50,3280200,13.66,bs
12223,25-Jan-93,36.13,36.88,36.00,36.88,1104100,14.19,bs
12224,22-Jan-93,36.38,36.38,36.00,36.13,1060800,13.90,bs
12225,21-Jan-93,36.75,36.75,36.00,36.38,1285000,14.00,bs
12226,20-Jan-93,37.00,37.00,36.50,36.75,1022800,14.14,bs
12227,19-Jan-93,37.50,37.50,36.88,37.00,1253100,14.24,bs
12228,18-Jan-93,37.25,37.88,37.25,37.63,1211700,14.48,bs
12229,15-Jan-93,37.50,37.50,36.88,37.25,2161900,14.33,bs
12230,14-Jan-93,38.25,38.25,37.25,37.50,1382300,14.43,bs
12231,13-Jan-93,38.25,38.50,38.00,38.25,1048300,14.72,bs
12232,12-Jan-93,38.25,38.25,37.75,38.25,993100,14.72,bs
12233,11-Jan-93,38.38,38.38,37.63,38.25,1922000,14.72,bs
12234,8-Jan-93,40.13,40.13,38.63,39.00,1664200,15.01,bs
12235,7-Jan-93,40.25,40.88,39.88,40.25,1405000,15.49,bs
12236,6-Jan-93,40.00,40.25,39.75,40.25,1731900,15.49,bs
12237,5-Jan-93,39.75,40.13,39.75,40.00,1142000,15.39,bs
12238,4-Jan-93,40.13,40.25,39.38,39.63,1040300,15.25,bs
12239,31-Dec-92,39.50,40.25,39.50,40.13,1138400,15.44,bs
12240,30-Dec-92,39.63,39.75,39.50,39.50,1082800,15.20,bs
12241,29-Dec-92,38.88,39.88,38.88,39.63,1813800,15.25,bs
12242,28-Dec-92,39.25,39.38,38.88,38.88,893600,14.96,bs
12243,24-Dec-92,38.63,39.88,38.63,39.25,1121200,15.10,bs
12244,23-Dec-92,37.38,38.75,37.38,38.63,1975800,14.87,bs
12245,22-Dec-92,36.88,37.88,36.50,37.38,1755200,14.38,bs
12246,21-Dec-92,35.75,37.13,35.63,36.88,2135200,14.19,bs
12247,18-Dec-92,35.50,36.00,35.50,35.75,2441300,13.76,bs
12248,17-Dec-92,34.88,35.38,34.88,35.25,1359400,13.57,bs
12249,16-Dec-92,34.75,35.50,34.75,34.75,1936400,13.37,bs
12250,15-Dec-92,34.63,34.88,34.13,34.75,2150500,13.37,bs
12251,14-Dec-92,34.38,34.75,34.25,34.63,1188700,13.33,bs
12252,11-Dec-92,34.25,34.50,34.00,34.38,925900,13.23,bs
12253,10-Dec-92,34.63,34.63,34.13,34.25,1842500,13.18,bs
12254,9-Dec-92,34.63,34.88,34.50,34.63,1102800,13.33,bs
12255,8-Dec-92,34.88,34.88,34.50,34.63,1390900,13.33,bs
12256,7-Dec-92,34.50,35.00,34.50,34.88,1044500,13.42,bs
12257,4-Dec-92,34.50,35.00,34.50,34.50,1222200,13.28,bs
12258,3-Dec-92,34.00,34.88,34.00,34.50,1412000,13.28,bs
12259,2-Dec-92,35.00,35.13,34.00,34.00,1580300,13.08,bs
12260,1-Dec-92,35.13,35.25,34.88,35.00,975500,13.47,bs
12261,30-Nov-92,34.88,35.50,34.88,35.13,1372700,13.52,bs
12262,27-Nov-92,34.13,35.00,34.13,34.88,862000,13.42,bs
12263,25-Nov-92,34.50,34.50,33.75,33.88,1742700,13.04,bs
12264,24-Nov-92,35.00,35.63,34.00,34.63,2242800,13.33,bs
12265,23-Nov-92,34.25,35.00,34.25,35.00,1532500,13.47,bs
12266,20-Nov-92,33.75,34.38,33.13,34.25,2252200,13.18,bs
12267,19-Nov-92,34.50,34.50,33.63,33.75,1999100,12.99,bs
12268,18-Nov-92,34.50,34.75,34.25,34.50,1383000,13.28,bs
12269,17-Nov-92,35.13,35.25,34.50,34.50,1110600,13.28,bs
12270,16-Nov-92,35.25,35.25,34.88,35.13,846600,13.52,bs
12271,13-Nov-92,35.25,35.25,34.75,35.25,1178300,13.57,bs
12272,12-Nov-92,35.13,35.25,34.88,35.25,1217000,13.57,bs
12273,11-Nov-92,35.63,35.63,34.88,35.13,1111900,13.52,bs
12274,10-Nov-92,36.00,36.00,35.50,35.75,1057200,13.76,bs
12275,9-Nov-92,35.88,36.25,35.75,36.13,875500,13.90,bs
12276,6-Nov-92,36.25,36.38,35.88,35.88,990900,13.81,bs
12277,5-Nov-92,36.63,36.63,36.13,36.25,611400,13.76,bs
12278,4-Nov-92,36.38,36.88,36.38,36.63,689800,13.90,bs
12279,3-Nov-92,37.00,37.00,36.13,36.38,733400,13.81,bs
12280,2-Nov-92,36.00,37.00,35.75,37.00,1333600,14.04,bs
12281,30-Oct-92,36.13,36.38,36.00,36.00,808100,13.66,bs
12282,29-Oct-92,36.13,36.63,36.00,36.13,1066200,13.71,bs
12283,28-Oct-92,36.25,36.25,35.88,36.13,1432200,13.71,bs
12284,27-Oct-92,35.88,36.50,35.88,36.50,1753800,13.85,bs
12285,26-Oct-92,36.63,36.63,35.63,35.75,1193400,13.57,bs
12286,23-Oct-92,37.25,37.38,36.50,36.75,1019700,13.95,bs
12287,22-Oct-92,37.38,37.88,37.25,37.25,822500,14.14,bs
12288,21-Oct-92,37.00,37.50,36.75,37.38,537500,14.19,bs
12289,20-Oct-92,36.88,37.13,36.88,37.00,617300,14.04,bs
12290,19-Oct-92,37.00,37.13,36.63,36.88,530800,14.00,bs
12291,16-Oct-92,37.25,37.25,36.38,37.00,763600,14.04,bs
12292,15-Oct-92,37.00,37.25,36.50,37.25,744800,14.14,bs
12293,14-Oct-92,37.38,37.38,36.75,37.00,671900,14.04,bs
12294,13-Oct-92,36.63,37.38,36.38,37.38,651100,14.19,bs
12295,12-Oct-92,36.38,36.63,36.25,36.63,395300,13.90,bs
12296,9-Oct-92,36.25,36.63,36.13,36.38,754700,13.81,bs
12297,8-Oct-92,36.25,36.38,35.75,36.25,840200,13.76,bs
12298,7-Oct-92,36.75,36.75,36.25,36.25,582500,13.76,bs
12299,6-Oct-92,36.75,37.00,36.38,37.00,920500,14.04,bs
12300,5-Oct-92,36.00,36.88,34.75,36.75,2471700,13.95,bs
12301,2-Oct-92,36.38,36.50,35.88,36.00,745500,13.66,bs
12302,1-Oct-92,36.63,36.63,36.25,36.38,950900,13.81,bs
12303,30-Sep-92,35.75,36.75,35.63,36.75,1452000,13.95,bs
12304,29-Sep-92,35.50,36.00,35.50,35.75,764500,13.57,bs
12305,28-Sep-92,35.50,35.75,35.38,35.50,801100,13.47,bs
12306,25-Sep-92,35.75,36.38,35.38,35.50,1655000,13.47,bs
12307,24-Sep-92,35.38,35.88,35.38,35.75,1273000,13.57,bs
12308,23-Sep-92,35.13,35.13,34.63,35.00,1385900,13.28,bs
12309,22-Sep-92,35.50,36.00,35.00,35.13,1332200,13.33,bs
12310,21-Sep-92,34.50,35.75,34.38,35.50,1542500,13.47,bs
12311,18-Sep-92,35.25,35.25,34.13,34.50,2235600,13.09,bs
12312,17-Sep-92,35.75,35.88,35.00,35.50,1704200,13.47,bs
12313,16-Sep-92,36.75,36.75,35.63,35.75,1546600,13.57,bs
12314,15-Sep-92,37.50,37.50,36.63,36.75,1140300,13.95,bs
12315,14-Sep-92,37.13,38.13,37.13,37.75,1085500,14.33,bs
12316,11-Sep-92,37.00,37.38,36.88,37.13,542300,14.09,bs
12317,10-Sep-92,36.88,37.25,36.63,37.00,1100300,14.04,bs
12318,9-Sep-92,37.00,37.25,36.75,36.88,865300,14.00,bs
12319,8-Sep-92,37.50,37.50,37.00,37.00,630200,14.04,bs
12320,4-Sep-92,37.38,37.75,37.13,37.50,765200,14.23,bs
12321,3-Sep-92,37.63,37.63,37.25,37.38,1145000,14.19,bs
12322,2-Sep-92,37.25,37.75,37.00,37.63,1126100,14.28,bs
12323,1-Sep-92,37.25,37.38,36.88,37.25,1074500,14.14,bs
12324,31-Aug-92,37.38,37.63,37.13,37.25,871700,14.14,bs
12325,28-Aug-92,37.50,37.75,37.25,37.38,505000,14.19,bs
12326,27-Aug-92,37.13,37.63,37.13,37.50,1063600,14.23,bs
12327,26-Aug-92,37.38,37.38,36.75,37.13,1554500,14.09,bs
12328,25-Aug-92,38.00,38.00,37.25,37.63,1274800,14.28,bs
12329,24-Aug-92,38.50,38.63,38.13,38.38,871100,14.57,bs
12330,21-Aug-92,39.13,39.25,38.00,38.50,851700,14.61,bs
12331,20-Aug-92,39.13,39.75,38.75,39.13,830900,14.85,bs
12332,19-Aug-92,39.50,39.88,39.13,39.13,583800,14.85,bs
12333,18-Aug-92,39.88,39.88,39.50,39.50,506400,14.99,bs
12334,17-Aug-92,39.75,40.13,39.75,39.88,664400,15.14,bs
12335,14-Aug-92,39.38,39.63,39.25,39.50,485800,14.99,bs
12336,13-Aug-92,39.63,39.75,39.13,39.38,550200,14.95,bs
12337,12-Aug-92,39.63,39.63,39.38,39.63,495500,15.04,bs
12338,11-Aug-92,39.75,39.75,39.50,39.63,737700,15.04,bs
12339,10-Aug-92,40.13,40.13,39.63,39.75,1923300,15.09,bs
12340,7-Aug-92,40.38,40.75,40.13,40.25,1304700,15.09,bs
12341,6-Aug-92,40.38,40.63,40.25,40.38,603800,15.13,bs
12342,5-Aug-92,40.25,40.50,40.13,40.38,615300,15.13,bs
12343,4-Aug-92,40.38,40.63,40.13,40.25,725300,15.09,bs
12344,3-Aug-92,40.00,40.50,40.00,40.38,872200,15.13,bs
12345,31-Jul-92,39.50,40.25,39.50,40.00,1141600,14.99,bs
12346,30-Jul-92,39.00,39.50,38.75,39.38,1248100,14.76,bs
12347,29-Jul-92,39.00,39.63,38.88,39.00,1563000,14.62,bs
12348,28-Jul-92,39.25,39.50,38.50,39.00,2095800,14.62,bs
12349,27-Jul-92,39.75,40.00,38.75,39.25,1570500,14.71,bs
12350,24-Jul-92,40.00,40.25,39.63,39.75,736600,14.90,bs
12351,23-Jul-92,39.75,40.00,39.25,40.00,713600,14.99,bs
12352,22-Jul-92,40.13,40.13,39.38,39.75,834200,14.90,bs
12353,21-Jul-92,40.38,40.75,39.88,40.13,821200,15.04,bs
12354,20-Jul-92,40.25,40.38,39.63,40.38,750000,15.13,bs
12355,17-Jul-92,40.50,40.50,40.00,40.25,1004500,15.09,bs
12356,16-Jul-92,39.88,40.63,39.63,40.50,1063300,15.18,bs
12357,15-Jul-92,39.38,39.88,39.13,39.88,1191400,14.95,bs
12358,14-Jul-92,39.63,39.75,39.00,39.38,1393900,14.76,bs
12359,13-Jul-92,39.00,39.75,38.88,39.63,1146400,14.85,bs
12360,10-Jul-92,39.88,39.88,39.00,39.00,1813900,14.62,bs
12361,9-Jul-92,40.38,40.38,39.50,40.00,1834700,14.99,bs
12362,8-Jul-92,41.25,41.38,39.88,40.38,1612800,15.13,bs
12363,7-Jul-92,41.50,41.88,41.00,41.25,841200,15.46,bs
12364,6-Jul-92,41.13,42.13,41.13,41.50,1153000,15.55,bs
12365,2-Jul-92,41.13,42.00,40.88,41.13,1492200,15.42,bs
12366,1-Jul-92,40.13,41.13,40.13,41.13,1602700,15.42,bs
12367,30-Jun-92,39.00,39.88,38.63,39.88,1993100,14.95,bs
12368,29-Jun-92,40.00,40.13,38.75,39.00,1943300,14.62,bs
12369,26-Jun-92,40.38,40.38,39.75,40.00,1693300,14.99,bs
12370,25-Jun-92,41.13,41.50,40.13,40.50,1322000,15.18,bs
12371,24-Jun-92,41.88,42.00,41.00,41.13,923400,15.42,bs
12372,23-Jun-92,41.88,42.25,41.63,41.88,613400,15.70,bs
12373,22-Jun-92,42.13,42.25,41.50,41.88,1064500,15.70,bs
12374,19-Jun-92,42.13,42.63,42.13,42.13,1445300,15.79,bs
12375,18-Jun-92,43.00,43.00,41.63,42.13,1903300,15.79,bs
12376,17-Jun-92,43.75,43.88,42.88,43.13,811200,16.17,bs
12377,16-Jun-92,44.00,44.25,43.63,43.75,352700,16.40,bs
12378,15-Jun-92,43.88,44.50,43.88,44.00,598600,16.49,bs
12379,12-Jun-92,44.25,44.63,43.88,43.88,372200,16.45,bs
12380,11-Jun-92,43.38,44.25,43.13,44.25,630900,16.58,bs
12381,10-Jun-92,44.13,44.38,43.25,43.38,912300,16.26,bs
12382,9-Jun-92,45.00,45.38,44.00,44.13,632700,16.54,bs
12383,8-Jun-92,44.88,45.13,44.75,45.00,491100,16.87,bs
12384,5-Jun-92,44.00,45.13,43.88,44.88,831400,16.82,bs
12385,4-Jun-92,43.63,44.13,43.50,44.00,635900,16.49,bs
12386,3-Jun-92,43.13,43.88,43.13,43.63,630800,16.35,bs
12387,2-Jun-92,44.00,44.13,43.00,43.00,1064100,16.12,bs
12388,1-Jun-92,43.88,44.13,43.63,44.00,931900,16.49,bs
12389,29-May-92,44.00,44.50,43.88,43.88,841600,16.45,bs
12390,28-May-92,43.75,44.13,43.50,44.00,712200,16.49,bs
12391,27-May-92,43.38,44.25,43.25,43.75,933600,16.40,bs
12392,26-May-92,43.75,44.25,43.25,43.38,976900,16.26,bs
12393,22-May-92,44.13,44.13,43.75,43.75,432800,16.40,bs
12394,21-May-92,44.13,44.25,43.88,44.13,545200,16.54,bs
12395,20-May-92,43.75,44.50,43.50,44.13,710500,16.54,bs
12396,19-May-92,43.50,43.88,43.25,43.75,744800,16.40,bs
12397,18-May-92,43.63,44.00,43.38,43.50,665000,16.30,bs
12398,15-May-92,43.88,44.00,43.25,43.63,1279500,16.35,bs
12399,14-May-92,43.88,44.00,43.50,43.88,622800,16.45,bs
12400,13-May-92,43.88,44.25,43.75,43.88,605600,16.45,bs
12401,12-May-92,44.00,44.38,43.63,43.88,847300,16.45,bs
12402,11-May-92,44.13,44.38,44.00,44.00,600600,16.49,bs
12403,8-May-92,44.13,44.75,44.00,44.13,1534100,16.35,bs
12404,7-May-92,43.63,44.63,43.63,44.13,1386100,16.35,bs
12405,6-May-92,42.88,43.75,42.88,43.38,1003600,16.07,bs
12406,5-May-92,43.25,43.38,42.63,42.75,1491300,15.84,bs
12407,4-May-92,43.75,43.75,42.75,43.25,2385000,16.03,bs
12408,1-May-92,44.00,44.13,43.75,43.75,884800,16.21,bs
12409,30-Apr-92,43.88,44.13,43.50,44.00,1041100,16.30,bs
12410,29-Apr-92,44.13,44.13,43.13,43.88,1799100,16.26,bs
12411,28-Apr-92,45.00,45.13,44.38,44.38,914200,16.45,bs
12412,27-Apr-92,45.38,45.88,44.88,45.00,1245900,16.67,bs
12413,24-Apr-92,45.50,45.88,45.13,45.38,660600,16.82,bs
12414,23-Apr-92,46.00,46.50,45.13,45.50,833600,16.86,bs
12415,22-Apr-92,46.38,46.50,46.00,46.00,530300,17.05,bs
12416,21-Apr-92,46.75,46.88,46.00,46.38,478600,17.19,bs
12417,20-Apr-92,47.00,47.00,46.38,46.75,714500,17.32,bs
12418,16-Apr-92,47.13,47.50,46.88,47.25,1465500,17.51,bs
12419,15-Apr-92,46.38,47.13,46.38,47.13,1034200,17.46,bs
12420,14-Apr-92,46.13,46.63,46.13,46.38,1104100,17.19,bs
12421,13-Apr-92,45.00,45.88,45.00,45.75,731100,16.95,bs
12422,10-Apr-92,43.63,45.00,43.63,44.88,1024800,16.63,bs
12423,9-Apr-92,43.25,43.63,42.88,43.00,1371900,15.93,bs
12424,8-Apr-92,43.75,44.00,42.75,43.25,1448400,16.03,bs
12425,7-Apr-92,44.75,44.75,43.75,43.75,905800,16.21,bs
12426,6-Apr-92,45.13,45.63,44.38,44.75,802700,16.58,bs
12427,3-Apr-92,45.25,45.88,45.00,45.13,780200,16.72,bs
12428,2-Apr-92,45.25,46.00,45.13,45.25,1132500,16.77,bs
12429,1-Apr-92,43.88,45.25,43.75,45.25,1231700,16.77,bs
12430,31-Mar-92,43.88,44.38,43.88,43.88,844100,16.26,bs
12431,30-Mar-92,43.75,44.00,43.63,43.75,537800,16.21,bs
12432,27-Mar-92,44.00,44.25,43.50,43.75,830500,16.21,bs
12433,26-Mar-92,43.63,44.00,43.38,44.00,923000,16.30,bs
12434,25-Mar-92,43.50,44.25,43.50,43.63,1242200,16.17,bs
12435,24-Mar-92,43.88,44.38,43.38,43.50,1460200,16.12,bs
12436,23-Mar-92,44.38,44.38,43.63,43.88,1712000,16.26,bs
12437,20-Mar-92,45.25,45.50,44.25,44.63,1570500,16.54,bs
12438,19-Mar-92,45.75,45.88,45.25,45.25,653900,16.77,bs
12439,18-Mar-92,45.38,45.88,45.38,45.75,747700,16.95,bs
12440,17-Mar-92,45.00,45.38,44.75,45.25,742300,16.77,bs
12441,16-Mar-92,44.75,45.13,44.38,45.00,618100,16.67,bs
12442,13-Mar-92,44.75,45.50,44.63,44.75,680900,16.58,bs
12443,12-Mar-92,44.88,45.13,44.38,44.75,976400,16.58,bs
12444,11-Mar-92,45.25,45.38,44.63,44.88,902800,16.63,bs
12445,10-Mar-92,45.00,46.38,45.00,45.25,1097000,16.77,bs
12446,9-Mar-92,46.13,46.38,44.63,44.88,1412700,16.63,bs
12447,6-Mar-92,46.63,47.25,46.13,46.13,890900,17.09,bs
12448,5-Mar-92,47.25,47.63,46.63,46.63,993900,17.28,bs
12449,4-Mar-92,46.88,47.63,46.75,47.25,1300200,17.51,bs
12450,3-Mar-92,46.50,47.00,46.50,46.88,993300,17.37,bs
12451,2-Mar-92,46.25,46.88,46.25,46.38,1176400,17.19,bs
12452,28-Feb-92,45.63,46.50,45.50,46.00,1126600,17.05,bs
12453,27-Feb-92,45.88,46.13,45.00,45.63,1627800,16.91,bs
12454,26-Feb-92,46.25,46.63,45.88,45.88,1050200,17.00,bs
12455,25-Feb-92,47.00,47.25,46.13,46.25,875000,17.14,bs
12456,24-Feb-92,46.88,47.38,46.63,47.00,945500,17.42,bs
12457,21-Feb-92,46.38,47.25,46.38,46.88,1866600,17.37,bs
12458,20-Feb-92,46.13,46.63,45.63,46.25,1338400,17.14,bs
12459,19-Feb-92,46.38,46.50,46.00,46.13,1490300,17.09,bs
12460,18-Feb-92,46.13,46.88,46.00,46.38,1433100,17.19,bs
12461,14-Feb-92,46.63,46.63,45.88,46.13,2103400,17.09,bs
12462,13-Feb-92,46.63,47.13,46.38,46.63,1512200,17.28,bs
12463,12-Feb-92,47.00,47.00,45.63,46.63,2846100,17.28,bs
12464,11-Feb-92,47.88,47.88,46.38,47.00,2874700,17.42,bs
12465,10-Feb-92,49.63,50.25,47.63,48.00,2713000,17.79,bs
12466,7-Feb-92,49.88,50.38,49.38,49.63,702000,18.21,bs
12467,6-Feb-92,50.25,50.25,49.75,49.88,665200,18.30,bs
12468,5-Feb-92,50.50,51.00,49.88,50.25,940500,18.43,bs
12469,4-Feb-92,50.88,51.00,50.38,50.50,975200,18.52,bs
12470,3-Feb-92,50.88,51.13,50.00,50.88,955200,18.66,bs
12471,31-Jan-92,52.75,52.75,50.75,50.88,1339500,18.66,bs
12472,30-Jan-92,51.25,53.00,51.25,52.75,2151700,19.35,bs
12473,29-Jan-92,53.63,53.63,50.63,50.63,2526300,18.57,bs
12474,28-Jan-92,54.38,54.38,53.63,53.63,1505500,19.67,bs
12475,27-Jan-92,53.00,54.63,53.00,54.38,1840600,19.95,bs
12476,24-Jan-92,52.13,53.13,51.63,52.63,1582700,19.31,bs
12477,23-Jan-92,51.88,52.63,51.50,52.13,1488600,19.12,bs
12478,22-Jan-92,49.50,52.00,49.50,51.88,791600,19.03,bs
12479,21-Jan-92,50.75,50.75,49.50,49.50,1274700,18.16,bs
12480,20-Jan-92,51.63,51.63,50.75,50.88,830500,18.66,bs
12481,17-Jan-92,51.88,52.50,51.38,51.75,1550800,18.98,bs
12482,16-Jan-92,51.88,52.38,51.38,51.88,1599100,19.03,bs
12483,15-Jan-92,51.00,52.25,51.00,51.88,2135500,19.03,bs
12484,14-Jan-92,48.88,50.88,48.50,50.75,2010500,18.62,bs
12485,13-Jan-92,48.75,49.50,48.75,48.88,1081400,17.93,bs
12486,10-Jan-92,49.13,49.50,48.38,48.38,904400,17.75,bs
12487,9-Jan-92,49.00,49.88,49.00,49.13,1322200,18.02,bs
12488,8-Jan-92,48.13,49.13,47.75,48.88,1342800,17.93,bs
12489,7-Jan-92,47.38,48.25,47.13,48.13,1083000,17.66,bs
12490,6-Jan-92,47.13,48.00,47.13,47.38,1014700,17.38,bs
12491,3-Jan-92,47.25,47.75,47.13,47.13,1100900,17.29,bs
12492,2-Jan-92,47.25,47.25,46.63,47.25,1031700,17.33,bs
12493,31-Dec-91,46.75,47.75,46.75,47.75,1688900,17.52,bs
12494,30-Dec-91,46.13,46.75,45.88,46.50,1290800,17.06,bs
12495,27-Dec-91,46.75,46.75,45.75,46.13,724400,16.92,bs
12496,26-Dec-91,45.50,46.88,45.50,46.88,691700,17.20,bs
12497,24-Dec-91,46.13,47.25,45.13,45.38,1066100,16.65,bs
12498,23-Dec-91,43.50,46.75,43.50,46.13,1415800,16.92,bs
12499,20-Dec-91,43.13,44.00,43.13,43.50,1822700,15.96,bs
12500,19-Dec-91,42.00,43.25,42.00,42.50,1440300,15.59,bs
12501,18-Dec-91,42.38,42.50,41.75,42.00,984200,15.41,bs
12502,17-Dec-91,43.25,43.25,42.13,42.38,795300,15.55,bs
12503,16-Dec-91,43.00,43.50,43.00,43.25,862300,15.87,bs
12504,13-Dec-91,42.75,43.38,42.63,43.00,990300,15.77,bs
12505,12-Dec-91,42.13,42.88,42.13,42.75,992200,15.68,bs
12506,11-Dec-91,42.38,42.63,42.00,42.13,913100,15.45,bs
12507,10-Dec-91,43.00,43.25,42.25,42.38,924500,15.55,bs
12508,9-Dec-91,43.00,43.88,42.88,43.00,1019100,15.77,bs
12509,6-Dec-91,42.25,43.75,42.25,43.00,1710200,15.77,bs
12510,5-Dec-91,41.38,43.38,41.25,42.13,2853100,15.45,bs
12511,4-Dec-91,44.38,44.38,41.38,41.38,2364200,15.18,bs
12512,3-Dec-91,44.88,45.00,44.38,44.50,781200,16.32,bs
12513,2-Dec-91,44.25,44.88,43.75,44.88,837700,16.46,bs
12514,29-Nov-91,44.13,44.50,44.13,44.25,462700,16.23,bs
12515,27-Nov-91,44.25,44.50,44.00,44.13,700500,16.19,bs
12516,26-Nov-91,44.50,45.00,44.00,44.25,1251600,16.23,bs
12517,25-Nov-91,43.63,44.50,43.25,44.50,920500,16.32,bs
12518,22-Nov-91,44.13,44.63,43.25,43.63,1257500,16.00,bs
12519,21-Nov-91,44.88,45.00,43.50,44.13,1140800,16.19,bs
12520,20-Nov-91,45.63,46.25,44.88,44.88,1058700,16.46,bs
12521,19-Nov-91,45.75,46.00,45.00,45.63,1240900,16.74,bs
12522,18-Nov-91,45.13,45.88,44.63,45.75,2005800,16.78,bs
12523,15-Nov-91,47.88,47.88,45.13,45.13,2837800,16.55,bs
12524,14-Nov-91,49.13,49.13,48.50,48.88,1020600,17.93,bs
12525,13-Nov-91,49.00,49.25,48.50,49.25,771400,18.07,bs
12526,12-Nov-91,49.50,49.75,48.88,49.00,1150800,17.97,bs
12527,11-Nov-91,48.75,49.50,48.75,49.50,493900,18.16,bs
12528,8-Nov-91,49.38,49.88,48.75,48.75,1482200,17.88,bs
12529,7-Nov-91,49.38,49.63,49.13,49.38,1621400,17.93,bs
12530,6-Nov-91,49.38,49.63,49.00,49.38,415500,17.93,bs
12531,5-Nov-91,49.38,50.00,49.25,49.38,737800,17.93,bs
12532,4-Nov-91,49.63,49.63,49.00,49.38,712700,17.93,bs
12533,1-Nov-91,49.25,49.75,49.00,49.63,767300,18.02,bs
12534,31-Oct-91,49.00,49.38,48.50,49.25,1161100,17.88,bs
12535,30-Oct-91,49.63,49.75,49.00,49.00,920500,17.79,bs
12536,29-Oct-91,49.38,50.00,49.25,49.63,1306100,18.02,bs
12537,28-Oct-91,48.63,49.63,48.38,49.38,745200,17.93,bs
12538,25-Oct-91,49.13,49.13,48.50,48.63,410900,17.66,bs
12539,24-Oct-91,49.25,49.25,48.63,49.25,767800,17.88,bs
12540,23-Oct-91,49.38,49.75,49.13,49.50,361400,17.97,bs
12541,22-Oct-91,49.88,50.13,49.25,49.38,600500,17.93,bs
12542,21-Oct-91,50.00,50.13,49.50,49.88,460500,18.11,bs
12543,18-Oct-91,50.00,50.25,49.88,50.00,975500,18.16,bs
12544,17-Oct-91,50.00,50.50,49.75,50.00,1132200,18.16,bs
12545,16-Oct-91,49.13,50.25,48.75,50.00,1107800,18.16,bs
12546,15-Oct-91,48.63,49.25,48.13,49.13,627800,17.84,bs
12547,14-Oct-91,48.00,48.63,47.63,48.63,511300,17.66,bs
12548,11-Oct-91,48.88,48.88,47.88,48.00,732800,17.43,bs
12549,10-Oct-91,48.25,49.00,47.88,49.00,493600,17.79,bs
12550,9-Oct-91,48.88,49.00,48.00,48.25,444800,17.52,bs
12551,8-Oct-91,48.38,49.00,48.38,48.88,563000,17.75,bs
12552,7-Oct-91,48.13,48.50,47.75,48.38,554800,17.57,bs
12553,4-Oct-91,49.00,49.25,48.13,48.13,637300,17.48,bs
12554,3-Oct-91,50.00,50.00,48.88,49.00,1070800,17.79,bs
12555,2-Oct-91,50.63,50.88,50.00,50.13,754700,18.20,bs
12556,1-Oct-91,50.75,51.13,50.50,50.63,757800,18.38,bs
12557,30-Sep-91,50.38,50.88,50.00,50.75,742800,18.43,bs
12558,27-Sep-91,50.63,50.75,50.13,50.38,612300,18.29,bs
12559,26-Sep-91,50.88,51.25,50.25,50.63,823000,18.38,bs
12560,25-Sep-91,50.25,51.25,50.25,50.88,842500,18.47,bs
12561,24-Sep-91,49.88,50.50,49.88,50.25,757300,18.25,bs
12562,23-Sep-91,49.75,50.00,49.63,49.75,532800,18.06,bs
12563,20-Sep-91,50.00,50.13,49.63,49.75,1275900,18.06,bs
12564,19-Sep-91,49.13,50.13,49.13,50.00,963000,18.16,bs
12565,18-Sep-91,49.25,49.25,48.88,49.00,566600,17.79,bs
12566,17-Sep-91,49.00,49.63,48.75,49.38,815000,17.93,bs
12567,16-Sep-91,48.63,49.13,48.25,49.00,970900,17.79,bs
12568,13-Sep-91,49.88,49.88,48.50,48.63,1384800,17.66,bs
12569,12-Sep-91,49.88,49.88,48.88,49.88,1674500,18.11,bs
12570,11-Sep-91,51.13,51.13,49.38,50.00,2713800,18.16,bs
12571,10-Sep-91,51.75,51.75,50.63,51.13,1023000,18.57,bs
12572,9-Sep-91,52.00,52.00,51.25,51.75,1071700,18.79,bs
12573,6-Sep-91,52.13,53.00,52.13,52.38,3032800,19.02,bs
12574,5-Sep-91,50.88,52.25,50.88,52.13,2540500,18.93,bs
12575,4-Sep-91,49.88,50.88,49.88,50.50,1516900,18.34,bs
12576,3-Sep-91,49.75,50.25,49.50,49.63,905000,18.02,bs
12577,30-Aug-91,50.00,50.00,49.50,49.75,701900,18.06,bs
12578,29-Aug-91,50.13,50.25,49.75,50.00,1203100,18.16,bs
12579,28-Aug-91,49.13,50.25,49.13,50.13,1242500,18.20,bs
12580,27-Aug-91,48.75,49.25,47.88,49.00,749500,17.79,bs
12581,26-Aug-91,48.75,49.25,48.75,48.75,863300,17.70,bs
12582,23-Aug-91,48.63,49.63,48.50,48.63,1283800,17.66,bs
12583,22-Aug-91,48.38,48.75,48.38,48.63,904800,17.66,bs
12584,21-Aug-91,46.88,48.38,46.88,48.25,1612300,17.52,bs
12585,20-Aug-91,45.38,46.25,45.25,45.88,1169400,16.66,bs
12586,19-Aug-91,45.63,45.63,44.13,45.38,1340000,16.48,bs
12587,16-Aug-91,47.50,47.75,46.13,46.25,1150500,16.79,bs
12588,15-Aug-91,47.13,47.88,47.13,47.50,1175000,17.25,bs
12589,14-Aug-91,46.25,47.00,46.25,46.75,1017000,16.98,bs
12590,13-Aug-91,46.00,46.88,46.00,46.25,897800,16.79,bs
12591,12-Aug-91,46.25,46.25,45.75,46.00,475200,16.70,bs
12592,9-Aug-91,46.75,47.00,46.38,46.38,1443900,16.66,bs
12593,8-Aug-91,46.63,47.13,46.63,46.75,811700,16.79,bs
12594,7-Aug-91,46.38,46.88,46.38,46.50,1070900,16.70,bs
12595,6-Aug-91,45.50,46.25,45.50,46.25,824500,16.61,bs
12596,5-Aug-91,45.50,46.38,45.50,45.50,1060300,16.34,bs
12597,2-Aug-91,45.25,45.88,45.13,45.50,837700,16.34,bs
12598,1-Aug-91,46.25,46.25,45.25,45.25,1093400,16.25,bs
12599,31-Jul-91,46.50,46.88,45.75,46.38,1048100,16.66,bs
12600,30-Jul-91,45.00,46.50,45.00,46.50,2660500,16.70,bs
12601,29-Jul-91,43.63,44.50,43.13,44.38,723900,15.94,bs
12602,26-Jul-91,44.00,44.13,43.63,43.63,545300,15.67,bs
12603,25-Jul-91,43.88,44.38,43.75,44.00,637000,15.80,bs
12604,24-Jul-91,43.88,44.50,43.88,43.88,849200,15.76,bs
12605,23-Jul-91,43.50,44.38,43.50,43.75,1316900,15.71,bs
12606,22-Jul-91,43.75,44.13,43.00,43.25,971600,15.54,bs
12607,19-Jul-91,44.88,44.88,42.63,43.75,2752800,15.71,bs
12608,18-Jul-91,45.25,45.38,44.25,44.88,1163100,16.12,bs
12609,17-Jul-91,45.63,46.25,45.25,45.25,501600,16.25,bs
12610,16-Jul-91,45.63,45.88,45.50,45.63,541600,16.39,bs
12611,15-Jul-91,45.63,45.88,45.38,45.63,836900,16.39,bs
12612,12-Jul-91,45.50,46.13,45.13,45.63,818300,16.39,bs
12613,11-Jul-91,45.13,45.75,45.13,45.50,820000,16.34,bs
12614,10-Jul-91,44.50,45.63,44.50,45.13,897700,16.21,bs
12615,9-Jul-91,44.25,44.88,44.25,44.38,761900,15.94,bs
12616,8-Jul-91,44.63,44.63,44.00,44.25,844700,15.89,bs
12617,5-Jul-91,45.00,45.00,44.63,44.63,489100,16.03,bs
12618,3-Jul-91,45.38,45.38,44.88,45.00,797200,16.16,bs
12619,2-Jul-91,46.00,46.13,45.38,45.75,790600,16.43,bs
12620,1-Jul-91,45.75,46.38,45.75,46.00,902700,16.52,bs
12621,28-Jun-91,45.50,45.75,45.00,45.75,1303400,16.43,bs
12622,27-Jun-91,45.38,45.50,45.13,45.50,1170200,16.34,bs
12623,26-Jun-91,45.75,46.13,45.25,45.38,1052000,16.30,bs
12624,25-Jun-91,45.63,45.75,45.13,45.75,1003000,16.43,bs
12625,24-Jun-91,46.75,46.75,45.50,45.63,1519200,16.39,bs
12626,21-Jun-91,48.50,48.50,46.50,46.88,2514400,16.84,bs
12627,20-Jun-91,48.50,48.75,48.00,48.75,785500,17.51,bs
12628,19-Jun-91,49.25,49.25,48.38,48.50,967800,17.42,bs
12629,18-Jun-91,49.00,49.75,49.00,49.50,1046400,17.78,bs
12630,17-Jun-91,49.38,49.38,48.75,49.00,689200,17.60,bs
12631,14-Jun-91,48.50,49.38,48.50,49.38,1362300,17.74,bs
12632,13-Jun-91,47.88,48.38,47.63,48.38,840500,17.38,bs
12633,12-Jun-91,48.13,48.25,47.50,47.88,1097000,17.20,bs
12634,11-Jun-91,47.75,48.50,47.38,48.13,1085300,17.29,bs
12635,10-Jun-91,47.88,47.88,47.50,47.75,442500,17.15,bs
12636,7-Jun-91,47.75,48.13,47.50,48.00,514100,17.24,bs
12637,6-Jun-91,48.00,48.00,47.50,47.75,653400,17.15,bs
12638,5-Jun-91,48.25,48.63,47.75,48.13,997300,17.29,bs
12639,4-Jun-91,48.38,48.75,47.75,48.25,952300,17.33,bs
12640,3-Jun-91,48.88,48.88,48.25,48.38,993000,17.38,bs
12641,31-May-91,48.50,49.50,48.50,49.00,1799100,17.60,bs
12642,30-May-91,46.88,48.38,46.75,48.38,1821400,17.38,bs
12643,29-May-91,46.63,47.00,46.38,46.88,905600,16.84,bs
12644,28-May-91,46.38,46.88,46.25,46.63,713400,16.75,bs
12645,24-May-91,46.00,46.50,45.88,46.38,573900,16.66,bs
12646,23-May-91,46.75,47.13,45.75,46.00,950900,16.52,bs
12647,22-May-91,46.25,47.13,45.63,46.75,1161100,16.79,bs
12648,21-May-91,46.00,46.50,45.63,46.25,1013300,16.61,bs
12649,20-May-91,46.00,46.50,45.75,46.00,723300,16.52,bs
12650,17-May-91,46.63,46.63,46.00,46.00,971700,16.52,bs
12651,16-May-91,46.13,46.63,46.13,46.63,713400,16.75,bs
12652,15-May-91,46.75,48.38,45.63,46.13,1278400,16.57,bs
12653,14-May-91,47.00,47.25,46.63,46.75,1093100,16.79,bs
12654,13-May-91,47.00,47.13,46.00,47.00,1072700,16.88,bs
12655,10-May-91,48.13,48.38,46.75,47.00,2347000,16.70,bs
12656,9-May-91,47.13,48.25,46.88,48.13,1515600,17.10,bs
12657,8-May-91,47.00,47.75,46.75,47.13,896100,16.75,bs
12658,7-May-91,47.00,47.88,47.00,47.00,1301700,16.70,bs
12659,6-May-91,46.63,47.00,46.38,47.00,635000,16.70,bs
12660,3-May-91,45.88,46.75,45.75,46.63,1081700,16.57,bs
12661,2-May-91,45.50,48.63,45.50,45.88,1277800,16.30,bs
12662,1-May-91,45.75,46.25,45.38,45.50,1382500,16.17,bs
12663,30-Apr-91,45.88,46.38,45.38,45.75,2242500,16.26,bs
12664,29-Apr-91,46.13,46.38,45.13,45.88,2178000,16.30,bs
12665,26-Apr-91,47.50,47.50,46.00,46.13,1716900,16.39,bs
12666,25-Apr-91,47.75,48.00,47.00,47.63,1125000,16.93,bs
12667,24-Apr-91,47.50,48.38,47.50,47.75,2569200,16.97,bs
12668,23-Apr-91,46.63,47.63,46.38,47.50,1723300,16.88,bs
12669,22-Apr-91,46.75,46.75,46.25,46.63,1000900,16.57,bs
12670,19-Apr-91,47.25,47.63,46.50,46.75,1757800,16.61,bs
12671,18-Apr-91,47.00,47.75,46.13,47.25,1742700,16.79,bs
12672,17-Apr-91,46.50,47.88,46.25,47.00,2512300,16.70,bs
12673,16-Apr-91,46.63,47.75,46.25,46.50,1634200,16.52,bs
12674,15-Apr-91,46.88,47.63,46.38,46.63,1034500,16.57,bs
12675,12-Apr-91,47.00,47.50,46.50,46.88,1373100,16.66,bs
12676,11-Apr-91,47.38,48.13,47.00,47.00,1395300,16.70,bs
12677,10-Apr-91,47.75,48.00,47.00,47.38,1210900,16.84,bs
12678,9-Apr-91,48.38,48.38,47.50,47.75,1379500,16.97,bs
12679,8-Apr-91,48.88,49.50,47.88,48.88,1314100,17.37,bs
12680,5-Apr-91,49.13,49.38,47.75,48.88,1904100,17.37,bs
12681,4-Apr-91,47.63,49.25,47.50,49.13,1902000,17.46,bs
12682,3-Apr-91,47.38,48.00,47.38,47.63,1142700,16.93,bs
12683,2-Apr-91,46.88,47.50,46.75,47.25,1350500,16.79,bs
12684,1-Apr-91,47.00,47.00,46.38,46.88,1022200,16.66,bs
12685,28-Mar-91,47.63,47.75,46.88,47.00,1015200,16.70,bs
12686,27-Mar-91,48.13,48.63,47.38,47.63,1240500,16.93,bs
12687,26-Mar-91,47.63,48.13,46.88,48.13,1327700,17.10,bs
12688,25-Mar-91,47.75,48.13,47.50,47.63,720000,16.93,bs
12689,22-Mar-91,47.13,47.75,46.75,47.75,1030900,16.97,bs
12690,21-Mar-91,47.25,47.75,46.88,47.13,980000,16.75,bs
12691,20-Mar-91,47.13,47.38,46.88,47.25,853100,16.79,bs
12692,19-Mar-91,47.50,47.50,46.88,47.13,1404400,16.75,bs
12693,18-Mar-91,48.00,48.13,47.38,48.00,1184200,17.06,bs
12694,15-Mar-91,48.13,48.13,47.38,48.00,1638800,17.06,bs
12695,14-Mar-91,48.38,49.50,48.13,48.38,1420000,17.19,bs
12696,13-Mar-91,47.88,48.63,47.88,48.38,968600,17.19,bs
12697,12-Mar-91,48.38,48.38,47.75,47.75,1153700,16.97,bs
12698,11-Mar-91,49.00,49.00,48.13,48.38,1300600,17.19,bs
12699,8-Mar-91,50.25,50.75,49.38,49.50,1188100,17.59,bs
12700,7-Mar-91,50.25,50.88,50.25,50.25,1305600,17.86,bs
12701,6-Mar-91,50.25,51.25,50.25,50.25,2291700,17.86,bs
12702,5-Mar-91,49.63,50.88,49.63,50.25,2428300,17.86,bs
12703,4-Mar-91,49.50,50.00,49.50,49.50,1451100,17.59,bs
12704,1-Mar-91,48.25,49.38,48.13,49.25,1863100,17.50,bs
12705,28-Feb-91,47.75,48.50,47.75,48.25,2021900,17.15,bs
12706,27-Feb-91,46.13,47.25,45.00,47.25,2802200,16.79,bs
12707,26-Feb-91,46.88,47.25,46.00,46.13,2842800,16.39,bs
12708,25-Feb-91,47.88,49.13,46.50,46.88,3151300,16.66,bs
12709,22-Feb-91,47.50,48.38,47.25,47.88,2368000,17.02,bs
12710,21-Feb-91,48.00,48.50,47.25,47.50,1742000,16.88,bs
12711,20-Feb-91,49.00,49.00,47.63,48.00,1883800,17.06,bs
12712,19-Feb-91,49.00,49.50,48.50,49.38,2402500,17.55,bs
12713,15-Feb-91,48.63,49.75,48.63,49.00,3303800,17.41,bs
12714,14-Feb-91,47.63,49.13,47.63,48.00,4080600,17.06,bs
12715,13-Feb-91,47.50,47.50,46.13,47.13,5774400,16.75,bs
12716,12-Feb-91,49.75,49.75,47.50,48.25,5860200,17.15,bs
12717,11-Feb-91,51.75,51.75,50.13,51.38,3113600,18.26,bs
12718,8-Feb-91,51.13,52.50,51.13,52.25,2026400,18.39,bs
12719,7-Feb-91,52.00,52.38,51.00,51.00,1716100,17.95,bs
12720,6-Feb-91,51.13,52.38,50.63,52.00,1732200,18.30,bs
12721,5-Feb-91,51.63,52.00,50.75,51.13,1685000,18.00,bs
12722,4-Feb-91,49.88,52.00,49.88,51.63,1953400,18.17,bs
12723,1-Feb-91,49.38,50.63,48.63,49.75,2224100,17.51,bs
12724,31-Jan-91,47.88,49.50,47.63,49.38,2078300,17.38,bs
12725,30-Jan-91,47.25,47.88,46.38,47.88,1924200,16.85,bs
12726,29-Jan-91,47.00,47.63,47.00,47.25,1665000,16.63,bs
12727,28-Jan-91,48.88,48.88,46.75,46.88,1412800,16.50,bs
12728,25-Jan-91,48.75,49.13,48.25,49.13,648300,17.29,bs
12729,24-Jan-91,47.38,49.50,47.38,48.75,1385300,17.16,bs
12730,23-Jan-91,47.13,47.50,46.63,47.13,708600,16.59,bs
12731,22-Jan-91,48.38,48.38,46.75,47.13,835200,16.59,bs
12732,21-Jan-91,48.63,48.63,48.00,48.50,1440800,17.07,bs
12733,18-Jan-91,48.25,49.63,47.38,49.25,1625300,17.33,bs
12734,17-Jan-91,45.38,48.50,44.63,48.25,2626300,16.98,bs
12735,16-Jan-91,44.13,45.63,44.13,45.38,550900,15.97,bs
12736,15-Jan-91,44.38,44.50,43.88,44.13,331900,15.53,bs
12737,14-Jan-91,44.63,44.63,43.75,44.38,770900,15.62,bs
12738,11-Jan-91,45.00,45.25,44.50,45.13,650900,15.88,bs
12739,10-Jan-91,43.88,45.25,43.88,45.00,854800,15.84,bs
12740,9-Jan-91,44.00,45.50,43.13,43.75,1022000,15.40,bs
12741,8-Jan-91,44.63,45.13,43.88,44.00,883400,15.49,bs
12742,7-Jan-91,46.00,46.00,44.63,44.63,998000,15.71,bs
12743,4-Jan-91,44.75,46.38,44.50,46.38,932200,16.32,bs
12744,3-Jan-91,44.88,45.25,44.75,44.75,543900,15.75,bs
12745,2-Jan-91,45.25,45.25,44.63,44.88,886900,15.80,bs
12746,31-Dec-90,45.88,45.88,45.13,45.38,340900,15.97,bs
12747,28-Dec-90,45.88,45.88,45.00,45.88,526900,16.15,bs
12748,27-Dec-90,46.25,46.38,45.75,45.88,348100,16.15,bs
12749,26-Dec-90,46.25,46.63,46.25,46.25,260000,16.28,bs
12750,24-Dec-90,46.38,46.38,46.00,46.13,296100,16.24,bs
12751,21-Dec-90,46.13,46.75,46.13,46.50,1440900,16.37,bs
12752,20-Dec-90,45.25,46.25,44.88,45.88,1122200,16.15,bs
12753,19-Dec-90,44.88,45.50,44.88,45.25,1057200,15.93,bs
12754,18-Dec-90,44.50,45.50,44.50,44.88,773700,15.80,bs
12755,17-Dec-90,44.63,44.63,44.00,44.50,692000,15.66,bs
12756,14-Dec-90,45.13,45.38,44.50,44.88,772500,15.80,bs
12757,13-Dec-90,45.75,46.25,45.13,45.13,875200,15.88,bs
12758,12-Dec-90,45.13,46.00,45.13,45.75,887700,16.10,bs
12759,11-Dec-90,44.88,45.13,44.38,45.13,821400,15.88,bs
12760,10-Dec-90,45.00,45.00,43.75,44.88,1284700,15.80,bs
12761,7-Dec-90,46.13,46.38,45.50,45.50,685900,16.01,bs
12762,6-Dec-90,46.25,48.00,46.00,46.13,1720600,16.24,bs
12763,5-Dec-90,45.50,46.38,45.13,46.25,1212000,16.28,bs
12764,4-Dec-90,45.00,45.50,44.63,45.50,941400,16.01,bs
12765,3-Dec-90,44.75,45.63,44.75,45.00,1116100,15.84,bs
12766,30-Nov-90,43.00,44.75,42.88,44.25,1297700,15.57,bs
12767,29-Nov-90,42.88,43.25,42.50,43.00,1107500,15.13,bs
12768,28-Nov-90,43.88,44.00,42.88,42.88,999100,15.09,bs
12769,27-Nov-90,43.63,44.00,43.38,43.88,948400,15.44,bs
12770,26-Nov-90,43.88,43.88,42.75,43.63,1351300,15.36,bs
12771,23-Nov-90,44.25,44.75,44.25,44.63,636300,15.71,bs
12772,21-Nov-90,43.25,44.38,43.25,44.25,2693900,15.57,bs
12773,20-Nov-90,46.13,46.13,42.00,42.63,5122800,15.00,bs
12774,19-Nov-90,46.63,47.38,46.63,47.25,682500,16.63,bs
12775,16-Nov-90,46.50,47.13,46.00,46.38,824500,16.32,bs
12776,15-Nov-90,46.88,46.88,46.25,46.50,604500,16.37,bs
12777,14-Nov-90,46.38,47.50,45.75,46.88,1096400,16.50,bs
12778,13-Nov-90,45.88,46.88,45.88,46.38,796700,16.32,bs
12779,12-Nov-90,45.00,46.50,45.00,45.75,1460800,16.10,bs
12780,9-Nov-90,44.25,44.88,43.00,44.88,1770500,15.80,bs
12781,8-Nov-90,44.50,44.50,43.88,44.25,1581100,15.40,bs
12782,7-Nov-90,45.13,45.13,44.00,44.50,935500,15.49,bs
12783,6-Nov-90,46.13,46.38,45.38,45.38,662800,15.79,bs
12784,5-Nov-90,46.00,46.50,45.88,46.13,920900,16.05,bs
12785,2-Nov-90,44.50,46.00,44.50,46.00,888600,16.01,bs
12786,1-Nov-90,44.63,44.63,44.00,44.25,794500,15.40,bs
12787,31-Oct-90,44.50,45.75,44.38,44.75,1404100,15.57,bs
12788,30-Oct-90,45.38,45.38,43.38,44.50,2645300,15.49,bs
12789,29-Oct-90,46.13,46.63,45.25,46.13,1232200,16.05,bs
12790,26-Oct-90,47.50,47.50,45.75,46.13,1117200,16.05,bs
12791,25-Oct-90,47.25,48.25,47.25,47.88,829700,16.66,bs
12792,24-Oct-90,47.38,47.50,46.75,47.13,730200,16.40,bs
12793,23-Oct-90,48.50,48.50,47.25,47.38,1079500,16.49,bs
12794,22-Oct-90,48.50,48.75,47.75,48.50,1014200,16.88,bs
12795,19-Oct-90,48.25,49.38,47.75,48.50,1623900,16.88,bs
12796,18-Oct-90,46.50,48.25,46.50,48.25,1688900,16.79,bs
12797,17-Oct-90,45.38,46.50,45.38,46.00,939700,16.01,bs
12798,16-Oct-90,46.00,46.75,45.00,45.38,1082300,15.79,bs
12799,15-Oct-90,44.75,46.38,44.75,46.00,1741900,16.01,bs
12800,12-Oct-90,43.00,44.63,42.88,44.50,1112200,15.49,bs
12801,11-Oct-90,43.75,43.75,42.00,43.00,1215900,14.96,bs
12802,10-Oct-90,44.38,45.00,43.50,43.88,1232200,15.27,bs
12803,9-Oct-90,43.88,45.63,43.25,44.38,1775200,15.44,bs
12804,8-Oct-90,43.75,44.50,43.75,43.88,514500,15.27,bs
12805,5-Oct-90,43.00,43.75,41.63,43.50,1331400,15.14,bs
12806,4-Oct-90,42.63,43.63,42.00,43.00,1218400,14.96,bs
12807,3-Oct-90,43.25,44.38,42.50,42.63,937000,14.83,bs
12808,2-Oct-90,44.25,45.25,43.00,43.25,1694100,15.05,bs
12809,1-Oct-90,42.25,44.50,42.25,44.25,1625300,15.40,bs
12810,28-Sep-90,39.63,42.25,38.50,41.63,1577000,14.49,bs
12811,27-Sep-90,40.88,41.00,38.63,39.63,2549700,13.79,bs
12812,26-Sep-90,40.75,41.25,40.38,40.88,1722000,14.23,bs
12813,25-Sep-90,40.38,41.25,40.38,40.75,1312800,14.18,bs
12814,24-Sep-90,41.88,41.88,39.25,40.38,2921600,14.05,bs
12815,21-Sep-90,43.88,44.25,43.00,43.25,2385300,15.05,bs
12816,20-Sep-90,43.88,43.88,43.00,43.88,1286400,15.27,bs
12817,19-Sep-90,45.25,45.25,44.00,44.00,1115600,15.31,bs
12818,18-Sep-90,45.50,45.50,44.75,45.25,1060500,15.75,bs
12819,17-Sep-90,46.00,46.00,45.13,45.63,1042000,15.88,bs
12820,14-Sep-90,46.88,46.88,45.63,46.13,1374200,16.05,bs
12821,13-Sep-90,47.63,47.63,46.88,46.88,751200,16.31,bs
12822,12-Sep-90,47.63,48.13,46.75,47.63,971600,16.57,bs
12823,11-Sep-90,47.38,47.88,47.13,47.63,538900,16.57,bs
12824,10-Sep-90,47.00,49.00,47.00,47.38,1194400,16.49,bs
12825,7-Sep-90,47.13,47.13,46.13,47.00,1233900,16.36,bs
12826,6-Sep-90,48.50,48.50,46.63,47.25,1102300,16.44,bs
12827,5-Sep-90,48.63,49.13,48.00,48.75,1002200,16.96,bs
12828,4-Sep-90,48.25,48.75,47.63,48.63,1095300,16.92,bs
12829,31-Aug-90,48.25,48.50,47.38,48.25,642500,16.79,bs
12830,30-Aug-90,48.75,49.25,48.00,48.25,1156600,16.79,bs
12831,29-Aug-90,47.88,49.25,47.63,48.75,1226600,16.96,bs
12832,28-Aug-90,48.38,48.50,47.75,47.88,1470500,16.66,bs
12833,27-Aug-90,47.88,49.00,47.88,48.38,2181700,16.84,bs
12834,24-Aug-90,43.38,46.75,43.38,45.88,2168900,15.97,bs
12835,23-Aug-90,44.25,44.25,42.38,42.50,2773900,14.79,bs
12836,22-Aug-90,46.13,46.75,44.88,45.00,1781400,15.66,bs
12837,21-Aug-90,47.25,47.25,45.00,46.13,2649800,16.05,bs
12838,20-Aug-90,48.50,48.75,47.88,48.50,1912300,16.88,bs
12839,17-Aug-90,49.50,49.50,47.63,48.50,3827800,16.88,bs
12840,16-Aug-90,52.38,52.63,50.63,50.63,1498000,17.62,bs
12841,15-Aug-90,52.25,53.00,52.25,52.38,1181200,18.23,bs
12842,14-Aug-90,52.63,53.50,52.00,52.00,1680000,18.10,bs
12843,13-Aug-90,53.25,53.25,51.63,52.63,1620000,18.31,bs
12844,10-Aug-90,54.50,54.50,52.75,53.25,1815800,18.36,bs
12845,9-Aug-90,53.00,54.88,52.88,54.50,1765200,18.79,bs
12846,8-Aug-90,52.00,53.50,52.00,53.00,2035000,18.27,bs
12847,7-Aug-90,51.00,52.63,51.00,52.00,2670800,17.93,bs
12848,6-Aug-90,51.88,51.88,50.25,50.50,2523300,17.41,bs
12849,3-Aug-90,53.50,54.00,49.88,54.00,3833300,18.62,bs
12850,2-Aug-90,55.50,55.50,52.75,53.50,4280200,18.44,bs
12851,1-Aug-90,57.75,58.00,55.63,55.75,1560200,19.22,bs
12852,31-Jul-90,58.63,59.00,57.13,57.75,884400,19.91,bs
12853,30-Jul-90,58.63,58.63,57.63,58.63,1146700,20.21,bs
12854,27-Jul-90,59.13,60.00,58.38,59.25,1522200,20.43,bs
12855,26-Jul-90,58.25,59.50,57.63,59.13,927700,20.38,bs
12856,25-Jul-90,56.88,58.38,56.88,58.25,717200,20.08,bs
12857,24-Jul-90,55.88,56.88,55.38,56.88,1391100,19.61,bs
12858,23-Jul-90,57.88,57.88,53.25,55.88,2533900,19.26,bs
12859,20-Jul-90,59.00,59.75,58.00,58.00,1017700,19.99,bs
12860,19-Jul-90,59.13,59.13,57.50,59.00,1392300,20.34,bs
12861,18-Jul-90,60.25,60.25,59.25,59.50,840200,20.51,bs
12862,17-Jul-90,61.13,61.25,60.00,60.25,861900,20.77,bs
12863,16-Jul-90,61.13,61.88,60.75,61.13,694100,21.07,bs
12864,13-Jul-90,61.13,61.75,60.63,61.13,1078700,21.07,bs
12865,12-Jul-90,61.38,61.38,60.38,61.13,962700,21.07,bs
12866,11-Jul-90,60.00,61.50,59.88,61.50,1020800,21.20,bs
12867,10-Jul-90,60.38,60.38,59.38,60.00,960600,20.68,bs
12868,9-Jul-90,60.50,60.88,60.13,60.38,790500,20.81,bs
12869,6-Jul-90,59.25,60.88,59.25,60.50,1209700,20.86,bs
12870,5-Jul-90,59.75,60.25,59.25,59.25,1013000,20.43,bs
12871,3-Jul-90,59.38,60.00,59.38,59.75,735300,20.60,bs
12872,2-Jul-90,58.50,59.38,58.38,59.13,706900,20.38,bs
12873,29-Jun-90,59.00,59.00,58.50,58.50,584400,20.17,bs
12874,28-Jun-90,58.75,59.25,58.13,59.00,876200,20.34,bs
12875,27-Jun-90,57.63,58.75,56.63,58.75,1067700,20.25,bs
12876,26-Jun-90,57.25,58.25,57.00,57.63,1041200,19.87,bs
12877,25-Jun-90,57.38,57.88,57.13,57.25,803300,19.74,bs
12878,22-Jun-90,59.00,59.75,57.00,57.38,1573600,19.78,bs
12879,21-Jun-90,58.13,59.00,57.50,59.00,1115500,20.34,bs
12880,20-Jun-90,58.63,59.00,57.50,58.13,910800,20.04,bs
12881,19-Jun-90,58.88,58.88,58.00,58.63,1601600,20.21,bs
12882,18-Jun-90,60.13,60.13,58.50,59.00,1209100,20.34,bs
12883,15-Jun-90,60.13,60.75,59.88,60.13,1780900,20.73,bs
12884,14-Jun-90,59.75,60.13,59.50,60.13,1150600,20.73,bs
12885,13-Jun-90,58.88,60.75,58.13,59.75,2307300,20.60,bs
12886,12-Jun-90,58.50,59.25,57.75,58.88,2150900,20.30,bs
12887,11-Jun-90,58.50,58.50,55.38,58.50,2327300,20.17,bs
12888,8-Jun-90,83.50,83.50,82.00,82.50,860000,18.96,bs
12889,7-Jun-90,85.00,85.12,83.50,83.87,486100,19.27,bs
12890,6-Jun-90,85.25,85.37,84.62,85.00,663900,19.53,bs
12891,5-Jun-90,86.37,86.37,85.00,85.25,843600,19.59,bs
12892,4-Jun-90,84.75,87.00,84.75,86.37,1412700,19.85,bs
12893,1-Jun-90,82.87,84.75,82.87,84.75,1347800,19.48,bs
12894,31-May-90,82.00,83.62,81.50,82.37,1081100,18.93,bs
12895,30-May-90,81.87,82.50,81.12,82.00,923000,18.85,bs
12896,29-May-90,81.75,82.00,80.75,81.87,638400,18.82,bs
12897,25-May-90,82.50,82.50,81.37,81.75,580000,18.79,bs
12898,24-May-90,81.50,82.75,81.50,82.62,817800,18.99,bs
12899,23-May-90,79.62,81.12,79.25,81.12,621700,18.64,bs
12900,22-May-90,79.12,80.25,78.75,79.62,794700,18.30,bs
12901,21-May-90,77.87,80.00,77.25,79.12,844700,18.18,bs
12902,18-May-90,77.12,77.87,76.50,77.87,877200,17.90,bs
12903,17-May-90,76.87,77.75,76.87,77.12,587000,17.72,bs
12904,16-May-90,77.00,77.25,76.25,76.50,648900,17.58,bs
12905,15-May-90,77.75,77.75,76.62,77.00,643700,17.70,bs
12906,14-May-90,78.00,79.12,77.62,78.00,1029500,17.93,bs
12907,11-May-90,75.62,78.12,75.62,78.00,1499800,17.67,bs
12908,10-May-90,73.75,75.50,73.50,75.37,915300,17.07,bs
12909,9-May-90,73.75,73.87,73.25,73.75,582200,16.70,bs
12910,8-May-90,73.37,73.75,73.37,73.75,617800,16.70,bs
12911,7-May-90,74.00,74.25,73.12,73.37,757300,16.62,bs
12912,4-May-90,73.50,74.25,73.25,74.00,581900,16.76,bs
12913,3-May-90,73.12,73.75,73.12,73.50,670900,16.65,bs
12914,2-May-90,72.50,73.12,72.50,73.00,1143600,16.53,bs
12915,1-May-90,71.12,72.25,71.12,72.25,1490300,16.36,bs
12916,30-Apr-90,68.75,69.75,68.50,69.75,954400,15.80,bs
12917,27-Apr-90,70.00,70.50,68.75,68.75,897200,15.57,bs
12918,26-Apr-90,69.87,70.25,69.50,70.00,650500,15.86,bs
12919,25-Apr-90,69.87,70.25,69.62,69.87,398800,15.83,bs
12920,24-Apr-90,70.00,70.37,69.75,69.87,530600,15.83,bs
12921,23-Apr-90,70.37,70.37,69.12,70.00,741400,15.86,bs
12922,20-Apr-90,71.12,71.12,69.50,70.50,1052300,15.97,bs
12923,19-Apr-90,71.50,71.62,70.75,71.12,620000,16.11,bs
12924,18-Apr-90,73.00,73.12,71.37,71.50,538100,16.19,bs
12925,17-Apr-90,73.25,73.25,72.37,73.00,446900,16.53,bs
12926,16-Apr-90,73.25,74.75,73.25,73.25,973600,16.59,bs
12927,12-Apr-90,72.50,73.62,72.25,73.12,393900,16.56,bs
12928,11-Apr-90,72.12,72.75,72.00,72.50,343300,16.42,bs
12929,10-Apr-90,72.25,72.25,71.62,72.12,560000,16.34,bs
12930,9-Apr-90,72.87,73.25,72.37,72.37,544500,16.39,bs
12931,6-Apr-90,72.87,73.50,72.37,72.87,384800,16.51,bs
12932,5-Apr-90,72.62,73.25,72.62,72.87,512700,16.51,bs
12933,4-Apr-90,73.25,73.50,72.00,72.00,704100,16.31,bs
12934,3-Apr-90,71.37,73.37,71.37,73.25,753100,16.59,bs
12935,2-Apr-90,71.50,71.50,70.12,71.37,772500,16.17,bs
12936,30-Mar-90,72.37,72.50,71.12,71.75,672300,16.25,bs
12937,29-Mar-90,72.87,72.87,72.00,72.37,554400,16.39,bs
12938,28-Mar-90,72.75,73.50,72.25,72.87,682200,16.51,bs
12939,27-Mar-90,72.00,73.00,71.50,72.75,860600,16.48,bs
12940,26-Mar-90,73.25,74.50,71.62,72.00,890800,16.31,bs
12941,23-Mar-90,71.62,73.37,71.62,73.25,690200,16.59,bs
12942,22-Mar-90,71.12,72.75,70.75,71.25,1754800,16.14,bs
12943,21-Mar-90,70.62,72.25,70.62,71.12,917700,16.11,bs
12944,20-Mar-90,71.50,72.37,70.37,70.50,1443100,15.97,bs
12945,19-Mar-90,69.75,71.87,68.87,71.50,1029700,16.19,bs
12946,16-Mar-90,68.12,70.00,68.12,69.75,1574100,15.80,bs
12947,15-Mar-90,67.50,68.37,67.12,67.37,805300,15.26,bs
12948,14-Mar-90,66.50,67.50,66.25,67.50,588400,15.29,bs
12949,13-Mar-90,67.00,67.12,66.12,66.50,663000,15.06,bs
12950,12-Mar-90,67.50,67.50,66.75,67.00,507300,15.18,bs
12951,9-Mar-90,67.12,68.00,67.00,67.75,898700,15.35,bs
12952,8-Mar-90,66.12,67.25,65.75,67.12,562700,15.20,bs
12953,7-Mar-90,65.25,66.50,65.25,66.12,862800,14.98,bs
12954,6-Mar-90,65.00,65.37,64.50,65.25,604800,14.78,bs
12955,5-Mar-90,64.87,65.12,64.00,65.00,773300,14.72,bs
12956,2-Mar-90,65.00,65.00,64.37,64.87,593900,14.69,bs
12957,1-Mar-90,63.88,65.37,63.13,65.00,870800,14.72,bs
12958,28-Feb-90,61.75,64.12,61.75,63.88,1073100,14.47,bs
12959,27-Feb-90,61.13,61.63,61.00,61.63,483100,13.96,bs
12960,26-Feb-90,60.00,61.38,60.00,61.13,440800,13.85,bs
12961,23-Feb-90,60.63,60.63,59.88,60.00,535500,13.59,bs
12962,22-Feb-90,60.63,61.75,60.63,60.63,490600,13.73,bs
12963,21-Feb-90,61.38,61.38,60.38,60.50,888400,13.70,bs
12964,20-Feb-90,62.25,62.25,60.88,61.50,530200,13.93,bs
12965,16-Feb-90,63.50,63.75,62.63,62.88,565000,14.24,bs
12966,15-Feb-90,63.50,63.50,63.00,63.50,645200,14.38,bs
12967,14-Feb-90,62.13,63.50,62.13,63.50,500000,14.38,bs
12968,13-Feb-90,62.25,62.63,61.38,62.13,435000,14.07,bs
12969,12-Feb-90,62.38,62.88,61.75,62.25,450900,14.10,bs
12970,9-Feb-90,62.50,62.63,62.00,62.38,632800,13.93,bs
12971,8-Feb-90,63.50,63.88,62.50,62.50,685900,13.95,bs
12972,7-Feb-90,63.50,64.00,62.50,63.50,907500,14.18,bs
12973,6-Feb-90,63.13,63.75,62.50,63.50,621400,14.18,bs
12974,5-Feb-90,62.25,63.38,61.88,63.13,787500,14.09,bs
12975,2-Feb-90,61.25,62.38,61.25,62.25,749800,13.90,bs
12976,1-Feb-90,59.25,61.25,59.25,61.25,998700,13.67,bs
12977,31-Jan-90,58.25,59.50,58.13,59.25,1043700,13.23,bs
12978,30-Jan-90,57.75,59.25,57.75,58.25,1355000,13.00,bs
12979,29-Jan-90,57.88,58.25,56.63,57.38,454700,12.81,bs
12980,26-Jan-90,58.00,58.50,56.63,57.88,601100,12.92,bs
12981,25-Jan-90,59.63,59.75,57.88,58.00,549400,12.95,bs
12982,24-Jan-90,59.00,59.63,57.13,59.63,992800,13.31,bs
12983,23-Jan-90,59.25,59.88,58.88,59.00,574100,13.17,bs
12984,22-Jan-90,60.75,60.75,58.88,59.25,708100,13.23,bs
12985,19-Jan-90,60.00,61.00,60.00,60.88,621700,13.59,bs
12986,18-Jan-90,60.25,60.25,59.50,60.00,575300,13.39,bs
12987,17-Jan-90,59.88,60.88,59.75,60.25,752800,13.45,bs
12988,16-Jan-90,59.38,60.00,58.25,59.88,1093600,13.37,bs
12989,15-Jan-90,59.75,59.75,59.13,59.38,573000,13.26,bs
12990,12-Jan-90,60.63,60.63,59.75,60.00,811700,13.39,bs
12991,11-Jan-90,62.13,62.63,60.75,61.25,856400,13.67,bs
12992,10-Jan-90,61.88,62.25,61.50,62.13,949400,13.87,bs
12993,9-Jan-90,62.63,62.63,61.75,61.88,529700,13.81,bs
12994,8-Jan-90,61.88,62.75,61.63,62.63,473400,13.98,bs
12995,5-Jan-90,62.38,62.38,61.75,61.88,535500,13.81,bs
12996,4-Jan-90,62.75,62.75,61.50,62.75,1120800,14.01,bs
12997,3-Jan-90,61.50,63.25,60.75,63.00,936900,14.06,bs
12998,2-Jan-90,59.38,61.50,59.00,61.50,681200,13.73,bs
12999,29-Dec-89,58.25,59.50,58.25,59.38,300300,13.26,bs
13000,28-Dec-89,57.25,58.00,57.25,58.00,335500,12.95,bs
13001,27-Dec-89,58.38,58.63,57.00,57.00,431600,12.72,bs
13002,26-Dec-89,57.50,58.50,57.50,58.38,259100,13.03,bs
13003,22-Dec-89,58.50,58.63,57.00,57.50,603900,12.84,bs
13004,21-Dec-89,57.13,58.88,57.13,58.50,510800,13.06,bs
13005,20-Dec-89,57.50,57.75,56.75,57.00,363400,12.72,bs
13006,19-Dec-89,57.25,57.50,56.38,57.50,495500,12.84,bs
13007,18-Dec-89,59.00,59.25,57.25,57.25,513600,12.78,bs
13008,15-Dec-89,58.38,59.00,58.13,59.00,713100,13.17,bs
13009,14-Dec-89,58.88,58.88,58.00,58.38,444100,13.03,bs
13010,13-Dec-89,58.75,59.50,58.50,58.88,500000,13.14,bs
13011,12-Dec-89,58.88,59.13,58.38,58.75,660600,13.12,bs
13012,11-Dec-89,60.00,60.00,58.38,58.88,807800,13.14,bs
13013,8-Dec-89,60.50,61.13,60.00,60.00,424800,13.39,bs
13014,7-Dec-89,60.75,61.00,60.25,60.50,290800,13.51,bs
13015,6-Dec-89,61.25,61.25,60.63,60.75,250900,13.56,bs
13016,5-Dec-89,60.63,61.38,60.50,61.25,382800,13.67,bs
13017,4-Dec-89,61.50,61.50,60.50,60.63,496300,13.53,bs
13018,1-Dec-89,60.13,61.88,60.13,61.50,1175000,13.73,bs
13019,30-Nov-89,59.75,60.25,59.25,60.00,541600,13.39,bs
13020,29-Nov-89,59.75,60.38,59.25,59.75,856700,13.34,bs
13021,28-Nov-89,58.75,59.75,58.63,59.75,340600,13.34,bs
13022,27-Nov-89,59.00,59.63,58.50,58.75,499800,13.12,bs
13023,24-Nov-89,58.50,59.38,58.50,59.00,211900,13.17,bs
13024,22-Nov-89,58.00,58.50,58.00,58.38,523400,13.03,bs
13025,21-Nov-89,59.38,59.38,57.75,57.75,593900,12.89,bs
13026,20-Nov-89,58.38,60.00,58.38,59.50,1306600,13.28,bs
13027,17-Nov-89,56.50,58.00,56.25,58.00,489700,12.95,bs
13028,16-Nov-89,56.13,56.75,56.13,56.50,342000,12.61,bs
13029,15-Nov-89,55.50,56.38,55.50,56.13,588300,12.53,bs
13030,14-Nov-89,55.88,56.00,55.00,55.38,317500,12.36,bs
13031,13-Nov-89,56.00,56.00,54.88,55.88,354400,12.47,bs
13032,10-Nov-89,55.63,56.25,55.63,56.00,1431900,12.30,bs
13033,9-Nov-89,55.00,55.50,55.00,55.38,493900,12.16,bs
13034,8-Nov-89,53.75,54.88,53.75,54.75,726900,12.03,bs
13035,7-Nov-89,54.25,54.25,53.25,53.63,1189800,11.78,bs
13036,6-Nov-89,55.38,55.38,54.50,54.50,800600,11.97,bs
13037,3-Nov-89,56.38,56.75,55.63,56.75,455500,12.46,bs
13038,2-Nov-89,56.13,56.38,55.50,56.38,322800,12.38,bs
13039,1-Nov-89,56.25,56.63,55.88,56.13,434200,12.33,bs
13040,31-Oct-89,54.50,56.75,54.50,56.25,803400,12.36,bs
13041,30-Oct-89,54.63,55.88,54.25,54.50,544100,11.97,bs
13042,27-Oct-89,55.63,56.13,54.50,54.63,764800,12.00,bs
13043,26-Oct-89,57.50,57.63,55.00,55.63,963400,12.22,bs
13044,25-Oct-89,57.63,57.88,57.13,57.50,318400,12.63,bs
13045,24-Oct-89,57.63,58.13,55.38,57.63,841400,12.66,bs
13046,23-Oct-89,58.50,59.63,57.63,57.63,894200,12.66,bs
13047,20-Oct-89,58.63,59.38,58.38,58.50,814500,12.85,bs
13048,19-Oct-89,57.75,58.88,57.75,58.63,731100,12.88,bs
13049,18-Oct-89,58.25,58.25,57.50,57.75,512500,12.68,bs
13050,17-Oct-89,59.25,59.25,57.50,58.50,1175000,12.85,bs
13051,16-Oct-89,57.38,59.75,55.50,59.25,2382700,13.01,bs
13052,13-Oct-89,61.38,61.75,56.63,57.38,1234200,12.60,bs
13053,12-Oct-89,59.50,61.88,59.38,61.38,1032300,13.48,bs
13054,11-Oct-89,58.50,59.75,58.50,59.50,607800,13.07,bs
13055,10-Oct-89,58.50,58.75,58.00,58.38,297800,12.82,bs
13056,9-Oct-89,58.75,58.75,58.00,58.50,314700,12.85,bs
13057,6-Oct-89,58.75,58.88,58.38,58.75,480600,12.90,bs
13058,5-Oct-89,59.00,59.00,58.38,58.75,658400,12.90,bs
13059,4-Oct-89,59.75,60.00,58.00,59.50,1500300,13.07,bs
13060,3-Oct-89,57.75,60.00,57.75,59.75,1245200,13.12,bs
13061,2-Oct-89,57.00,57.13,56.25,56.63,674500,12.44,bs
13062,29-Sep-89,57.38,58.00,56.88,57.00,337500,12.52,bs
13063,28-Sep-89,57.63,57.88,57.13,57.38,484200,12.60,bs
13064,27-Sep-89,57.50,57.88,56.63,57.63,524100,12.66,bs
13065,26-Sep-89,58.00,58.25,57.25,57.50,880000,12.63,bs
13066,25-Sep-89,58.75,58.75,57.00,58.00,431300,12.74,bs
13067,22-Sep-89,58.50,59.00,58.50,58.88,457300,12.93,bs
13068,21-Sep-89,58.63,58.75,58.00,58.50,409500,12.85,bs
13069,20-Sep-89,58.13,59.25,58.13,58.63,810900,12.88,bs
13070,19-Sep-89,57.25,58.38,57.25,58.13,903700,12.77,bs
13071,18-Sep-89,56.50,57.50,56.50,57.13,575300,12.55,bs
13072,15-Sep-89,55.63,56.50,55.50,56.50,1033900,12.41,bs
13073,14-Sep-89,56.13,56.13,55.13,55.63,578300,12.22,bs
13074,13-Sep-89,55.50,57.00,54.88,56.13,1163300,12.33,bs
13075,12-Sep-89,54.13,55.63,54.13,55.50,690900,12.19,bs
13076,11-Sep-89,55.38,55.38,54.00,54.13,431300,11.89,bs
13077,8-Sep-89,55.00,55.75,54.75,55.63,573900,12.22,bs
13078,7-Sep-89,55.50,55.63,55.00,55.00,451600,12.08,bs
13079,6-Sep-89,56.13,56.13,55.50,55.50,563100,12.19,bs
13080,5-Sep-89,56.38,57.13,56.25,56.50,1060500,12.41,bs
13081,1-Sep-89,54.75,56.50,54.63,56.38,716100,12.38,bs
13082,31-Aug-89,54.25,54.75,54.00,54.75,350800,12.03,bs
13083,30-Aug-89,53.63,54.75,53.63,54.25,711400,11.92,bs
13084,29-Aug-89,55.13,55.13,53.50,53.50,940200,11.75,bs
13085,28-Aug-89,55.13,55.25,54.63,55.25,433300,12.14,bs
13086,25-Aug-89,55.25,55.63,54.63,55.13,806900,12.11,bs
13087,24-Aug-89,53.25,55.25,53.25,55.25,1082000,12.14,bs
13088,23-Aug-89,52.75,53.25,52.75,53.13,502500,11.67,bs
13089,22-Aug-89,53.50,53.50,52.50,52.75,532700,11.59,bs
13090,21-Aug-89,53.50,53.88,53.25,53.75,635200,11.81,bs
13091,18-Aug-89,53.00,53.75,52.38,53.50,925600,11.75,bs
13092,17-Aug-89,53.13,53.13,52.75,53.00,487700,11.64,bs
13093,16-Aug-89,53.00,53.13,52.75,53.13,403800,11.67,bs
13094,15-Aug-89,52.25,53.13,52.25,53.00,394800,11.64,bs
13095,14-Aug-89,52.25,52.88,51.88,52.25,434100,11.48,bs
13096,11-Aug-89,53.13,54.00,51.50,52.25,1320800,11.28,bs
13097,10-Aug-89,53.25,53.25,52.25,53.13,665000,11.47,bs
13098,9-Aug-89,53.88,54.25,53.25,53.25,963900,11.49,bs
13099,8-Aug-89,52.75,53.88,52.75,53.88,1161700,11.63,bs
13100,7-Aug-89,50.25,51.50,50.25,51.38,861400,11.09,bs
13101,4-Aug-89,50.13,50.25,49.63,50.25,740300,10.85,bs
13102,3-Aug-89,50.50,50.75,49.75,50.13,661200,10.82,bs
13103,2-Aug-89,51.00,51.13,50.00,50.50,815600,10.90,bs
13104,1-Aug-89,52.38,52.75,50.63,51.00,1090200,11.01,bs
13105,31-Jul-89,52.50,54.38,52.00,52.38,520800,11.31,bs
13106,28-Jul-89,52.00,52.50,51.63,52.50,1268700,11.33,bs
13107,27-Jul-89,51.63,52.00,51.38,52.00,1183700,11.22,bs
13108,26-Jul-89,52.13,52.50,51.13,51.63,811700,11.15,bs
13109,25-Jul-89,52.50,53.38,52.00,52.13,841400,11.25,bs
13110,24-Jul-89,52.50,52.63,52.00,52.50,350500,11.33,bs
13111,21-Jul-89,52.13,52.63,51.75,52.50,894100,11.33,bs
13112,20-Jul-89,51.13,52.75,51.13,52.13,1126700,11.25,bs
13113,19-Jul-89,50.38,50.88,50.13,50.88,725300,10.98,bs
13114,18-Jul-89,50.88,50.88,50.38,50.38,290800,10.88,bs
13115,17-Jul-89,50.63,51.13,50.25,51.13,402800,11.04,bs
13116,14-Jul-89,50.63,50.75,50.00,50.63,436900,10.93,bs
13117,13-Jul-89,50.63,50.75,50.38,50.63,280800,10.93,bs
13118,12-Jul-89,50.38,50.63,50.00,50.63,443900,10.93,bs
13119,11-Jul-89,49.88,50.75,49.88,50.38,802000,10.88,bs
13120,10-Jul-89,49.63,50.13,49.63,49.75,383900,10.74,bs
13121,7-Jul-89,48.63,50.00,48.50,49.63,691700,10.71,bs
13122,6-Jul-89,48.88,49.25,48.38,48.63,532200,10.50,bs
13123,5-Jul-89,49.00,49.25,48.50,48.88,555200,10.55,bs
13124,3-Jul-89,48.13,49.00,48.13,49.00,352000,10.58,bs
13125,30-Jun-89,48.63,48.63,47.50,48.00,719100,10.36,bs
13126,29-Jun-89,49.13,49.13,48.38,48.63,787300,10.50,bs
13127,28-Jun-89,51.00,51.00,48.75,49.38,940300,10.66,bs
13128,27-Jun-89,51.50,51.88,51.13,51.25,320300,11.06,bs
13129,26-Jun-89,51.75,51.75,51.25,51.50,274100,11.12,bs
13130,23-Jun-89,51.13,51.75,51.13,51.75,591400,11.17,bs
13131,22-Jun-89,49.75,51.13,49.63,51.00,513900,11.01,bs
13132,21-Jun-89,50.38,50.38,49.50,49.75,672800,10.74,bs
13133,20-Jun-89,50.88,50.88,50.25,50.38,388300,10.88,bs
13134,19-Jun-89,50.25,50.88,49.88,50.88,703600,10.98,bs
13135,16-Jun-89,50.50,50.75,50.13,50.25,1005000,10.85,bs
13136,15-Jun-89,51.63,51.63,49.75,50.50,1085000,10.90,bs
13137,14-Jun-89,51.25,52.00,51.25,51.75,550900,11.17,bs
13138,13-Jun-89,51.50,51.50,50.25,51.25,791600,11.06,bs
13139,12-Jun-89,52.00,52.00,49.75,52.00,810000,11.22,bs
13140,9-Jun-89,77.12,77.12,74.87,76.00,764400,10.94,bs
13141,8-Jun-89,77.50,77.87,77.25,77.37,356600,11.13,bs
13142,7-Jun-89,76.75,77.50,76.75,77.50,645000,11.15,bs
13143,6-Jun-89,76.00,77.75,76.00,76.75,1453900,11.05,bs
13144,5-Jun-89,78.75,78.87,75.25,75.62,1080300,10.88,bs
13145,2-Jun-89,80.00,80.37,78.12,78.75,930500,11.33,bs
13146,1-Jun-89,80.25,80.25,79.62,80.00,465000,11.51,bs
13147,31-May-89,81.00,81.50,80.37,80.37,463800,11.57,bs
13148,30-May-89,80.00,81.12,80.00,81.00,893100,11.66,bs
13149,26-May-89,79.25,80.37,78.87,80.00,813400,11.51,bs
13150,25-May-89,79.12,79.25,78.62,79.25,313100,11.40,bs
13151,24-May-89,78.87,79.12,77.87,79.12,545000,11.39,bs
13152,23-May-89,79.62,79.62,78.75,78.87,553400,11.35,bs
13153,22-May-89,80.37,80.87,79.87,80.00,482300,11.51,bs
13154,19-May-89,80.50,80.87,80.00,80.37,675900,11.57,bs
13155,18-May-89,80.87,81.25,79.25,80.50,931900,11.58,bs
13156,17-May-89,81.75,81.75,80.50,80.87,810300,11.64,bs
13157,16-May-89,81.62,82.37,81.12,82.37,1054200,11.85,bs
13158,15-May-89,80.00,81.62,80.00,81.62,807500,11.75,bs
13159,12-May-89,78.87,80.12,78.87,80.00,1211900,11.51,bs
13160,11-May-89,75.62,77.62,75.62,77.62,522800,11.17,bs
13161,10-May-89,75.50,75.50,74.75,75.37,521700,10.85,bs
13162,9-May-89,75.87,76.25,75.25,75.62,534800,10.88,bs
13163,8-May-89,76.25,76.25,75.25,75.87,381300,10.92,bs
13164,5-May-89,76.50,77.12,76.37,76.62,870500,10.73,bs
13165,4-May-89,77.50,77.50,76.00,76.50,650500,10.72,bs
13166,3-May-89,78.37,79.00,77.25,77.75,802000,10.89,bs
13167,2-May-89,77.12,79.37,77.12,78.37,1150900,10.98,bs
13168,1-May-89,75.87,77.12,75.37,77.12,643100,10.80,bs
13169,28-Apr-89,75.75,76.50,75.50,75.87,934700,10.63,bs
13170,27-Apr-89,74.62,76.12,74.62,75.75,1790000,10.61,bs
13171,26-Apr-89,72.50,74.12,72.50,74.00,1125200,10.37,bs
13172,25-Apr-89,72.50,73.00,71.87,72.25,621700,10.12,bs
13173,24-Apr-89,73.00,73.25,72.50,72.50,478900,10.16,bs
13174,21-Apr-89,72.75,73.12,72.62,73.00,594100,10.23,bs
13175,20-Apr-89,73.25,73.37,72.37,72.75,434500,10.19,bs
13176,19-Apr-89,73.12,73.50,73.12,73.25,602200,10.26,bs
13177,18-Apr-89,72.12,73.25,72.12,73.12,916200,10.24,bs
13178,17-Apr-89,71.50,72.25,71.12,71.75,378100,10.05,bs
13179,14-Apr-89,70.12,71.50,70.12,71.50,508800,10.02,bs
13180,13-Apr-89,70.12,70.25,69.50,69.62,249800,9.75,bs
13181,12-Apr-89,69.87,70.50,69.87,70.12,580000,9.82,bs
13182,11-Apr-89,69.25,69.87,68.87,69.87,343400,9.79,bs
13183,10-Apr-89,69.12,69.37,69.00,69.25,167300,9.70,bs
13184,7-Apr-89,69.25,69.87,68.87,69.12,293100,9.68,bs
13185,6-Apr-89,69.25,69.25,68.87,69.25,307200,9.70,bs
13186,5-Apr-89,68.62,69.50,68.25,69.50,442800,9.74,bs
13187,4-Apr-89,67.62,68.87,67.50,68.62,290500,9.61,bs
13188,3-Apr-89,68.25,68.37,67.50,67.62,301400,9.47,bs
13189,31-Mar-89,68.00,68.25,67.62,68.25,471700,9.56,bs
13190,30-Mar-89,67.37,68.00,67.25,68.00,263300,9.53,bs
13191,29-Mar-89,67.00,67.62,67.00,67.37,283300,9.44,bs
13192,28-Mar-89,65.12,67.00,65.12,67.00,490600,9.39,bs
13193,27-Mar-89,65.00,65.25,64.62,64.87,402000,9.09,bs
13194,23-Mar-89,65.50,65.87,64.75,65.00,400900,9.11,bs
13195,22-Mar-89,66.00,66.00,65.25,65.50,383300,9.18,bs
13196,21-Mar-89,66.12,66.62,65.75,66.00,558900,9.25,bs
13197,20-Mar-89,67.25,67.25,65.87,66.12,691200,9.26,bs
13198,17-Mar-89,68.25,68.25,67.25,67.75,946400,9.49,bs
13199,16-Mar-89,68.12,69.25,68.12,69.25,863100,9.70,bs
13200,15-Mar-89,67.00,68.87,67.00,68.12,675000,9.54,bs
13201,14-Mar-89,66.87,67.25,66.62,67.00,407300,9.39,bs
13202,13-Mar-89,66.75,67.62,66.75,66.87,1071200,9.37,bs
13203,10-Mar-89,65.12,66.62,64.62,66.50,800500,9.32,bs
13204,9-Mar-89,65.00,65.25,64.75,65.12,232800,9.12,bs
13205,8-Mar-89,65.25,65.25,64.37,65.00,441700,9.11,bs
13206,7-Mar-89,65.37,65.75,65.00,65.37,533600,9.16,bs
13207,6-Mar-89,65.12,65.50,64.75,65.37,630900,9.16,bs
13208,3-Mar-89,63.50,65.37,63.25,65.12,832300,9.12,bs
13209,2-Mar-89,62.25,63.75,62.25,63.50,465200,8.90,bs
13210,1-Mar-89,61.88,62.50,61.75,62.00,584500,8.69,bs
13211,28-Feb-89,61.38,61.88,61.38,61.88,460300,8.67,bs
13212,27-Feb-89,61.13,61.25,60.63,61.00,447500,8.55,bs
13213,24-Feb-89,62.50,62.63,61.13,61.13,561100,8.56,bs
13214,23-Feb-89,62.50,62.50,62.00,62.50,407800,8.76,bs
13215,22-Feb-89,63.50,63.50,62.38,62.50,555800,8.76,bs
13216,21-Feb-89,62.88,63.63,62.88,63.63,606600,8.91,bs
13217,17-Feb-89,62.25,63.13,62.25,62.88,493000,8.81,bs
13218,16-Feb-89,62.38,62.38,61.75,62.13,623000,8.70,bs
13219,15-Feb-89,62.38,62.38,61.75,62.38,513000,8.74,bs
13220,14-Feb-89,62.50,62.75,62.50,62.50,370000,8.76,bs
13221,13-Feb-89,62.25,62.25,61.38,61.88,470900,8.67,bs
13222,10-Feb-89,62.63,62.63,61.88,62.50,483800,8.76,bs
13223,9-Feb-89,63.00,63.00,62.50,62.75,593100,8.79,bs
13224,8-Feb-89,63.63,63.63,62.00,63.13,1005900,8.84,bs
13225,7-Feb-89,63.25,63.75,63.13,63.63,501900,8.91,bs
13226,6-Feb-89,63.38,63.38,62.88,63.25,470300,8.86,bs
13227,3-Feb-89,63.50,64.00,63.25,63.63,721100,8.66,bs
13228,2-Feb-89,63.88,63.88,63.50,63.50,351700,8.65,bs
13229,1-Feb-89,63.38,64.00,62.88,63.88,794500,8.70,bs
13230,31-Jan-89,62.88,63.50,62.50,63.38,752300,8.63,bs
13231,30-Jan-89,63.25,63.75,62.63,62.88,444100,8.56,bs
13232,27-Jan-89,63.00,63.75,62.63,63.25,1050800,8.61,bs
13233,26-Jan-89,61.13,63.50,60.88,63.00,792200,8.58,bs
13234,25-Jan-89,59.75,61.13,59.75,61.13,696200,8.32,bs
13235,24-Jan-89,58.75,59.75,58.75,59.50,1322700,8.10,bs
13236,23-Jan-89,59.75,59.75,57.88,58.50,2170300,7.96,bs
13237,20-Jan-89,61.25,61.25,59.50,59.88,1013700,8.15,bs
13238,19-Jan-89,61.38,61.63,61.00,61.25,662000,8.34,bs
13239,18-Jan-89,60.50,61.38,60.13,61.38,385200,8.36,bs
13240,17-Jan-89,60.88,60.88,60.25,60.50,410600,8.24,bs
13241,16-Jan-89,61.13,61.38,61.00,61.13,365200,8.32,bs
13242,13-Jan-89,61.50,61.63,60.75,61.13,468000,8.32,bs
13243,12-Jan-89,60.25,61.75,60.25,61.50,762300,8.37,bs
13244,11-Jan-89,59.63,60.13,59.63,60.13,356100,8.19,bs
13245,10-Jan-89,60.00,60.13,59.50,59.63,515200,8.12,bs
13246,9-Jan-89,60.50,60.50,60.00,60.00,778700,8.17,bs
13247,6-Jan-89,60.13,61.00,60.00,60.75,574500,8.27,bs
13248,5-Jan-89,60.00,60.63,60.00,60.13,940500,8.19,bs
13249,4-Jan-89,59.75,60.25,59.75,59.88,481300,8.15,bs
13250,3-Jan-89,60.63,60.75,59.00,59.63,462300,8.12,bs
13251,30-Dec-88,61.00,61.88,60.63,60.63,367000,8.25,bs
13252,29-Dec-88,59.88,61.38,59.88,61.00,400500,8.30,bs
13253,28-Dec-88,59.13,59.88,59.13,59.75,312300,8.13,bs
13254,27-Dec-88,59.75,59.75,58.63,58.88,408800,8.02,bs
13255,23-Dec-88,59.38,59.75,59.38,59.75,253300,8.13,bs
13256,22-Dec-88,58.63,59.63,58.63,59.13,1310000,8.05,bs
13257,21-Dec-88,60.13,60.13,58.25,58.50,1033300,7.96,bs
13258,20-Dec-88,61.13,61.50,60.13,60.13,618100,8.19,bs
13259,19-Dec-88,61.13,61.38,60.75,61.13,354100,8.32,bs
13260,16-Dec-88,61.50,61.50,61.00,61.13,428600,8.32,bs
13261,15-Dec-88,61.63,61.63,61.13,61.50,194500,8.37,bs
13262,14-Dec-88,61.63,62.00,61.25,61.63,363800,8.39,bs
13263,13-Dec-88,61.88,61.88,61.00,61.63,355900,8.39,bs
13264,12-Dec-88,62.75,62.75,62.00,62.00,269200,8.44,bs
13265,9-Dec-88,62.75,62.88,62.50,62.75,258600,8.54,bs
13266,8-Dec-88,62.88,62.88,62.50,62.75,450500,8.54,bs
13267,7-Dec-88,63.63,63.63,63.00,63.13,522200,8.59,bs
13268,6-Dec-88,64.12,64.37,63.38,63.63,444800,8.66,bs
13269,5-Dec-88,62.38,64.37,62.25,64.12,491100,8.73,bs
13270,2-Dec-88,61.75,62.50,61.13,62.38,453100,8.49,bs
13271,1-Dec-88,61.88,61.88,61.50,61.75,337700,8.41,bs
13272,30-Nov-88,61.75,62.38,61.75,62.00,481700,8.44,bs
13273,29-Nov-88,60.88,61.88,60.63,61.75,460600,8.41,bs
13274,28-Nov-88,61.88,61.88,60.88,60.88,554500,8.29,bs
13275,25-Nov-88,62.13,62.13,61.63,62.00,195300,8.44,bs
13276,23-Nov-88,61.88,62.88,61.50,62.75,563800,8.54,bs
13277,22-Nov-88,61.88,62.13,61.63,61.88,311900,8.42,bs
13278,21-Nov-88,62.25,62.25,61.50,61.88,270900,8.42,bs
13279,18-Nov-88,62.00,62.38,62.00,62.25,256400,8.47,bs
13280,17-Nov-88,61.13,62.13,61.13,61.88,333600,8.42,bs
13281,16-Nov-88,61.63,61.63,60.75,60.88,477200,8.29,bs
13282,15-Nov-88,61.13,61.88,61.13,61.63,560200,8.39,bs
13283,14-Nov-88,61.63,61.88,60.63,61.13,602500,8.32,bs
13284,11-Nov-88,62.88,62.88,61.25,61.63,442000,8.39,bs
13285,10-Nov-88,63.38,63.38,62.50,63.13,307500,8.59,bs
13286,9-Nov-88,63.88,63.88,62.50,63.50,350000,8.65,bs
13287,8-Nov-88,64.00,64.50,64.00,64.00,280600,8.71,bs
13288,7-Nov-88,64.12,64.12,63.25,63.75,241600,8.68,bs
13289,4-Nov-88,64.75,64.75,64.12,64.12,337700,8.73,bs
13290,3-Nov-88,63.88,65.00,63.88,65.00,551400,8.60,bs
13291,2-Nov-88,64.75,64.75,63.00,63.75,427000,8.44,bs
13292,1-Nov-88,64.87,65.25,64.37,64.87,348800,8.59,bs
13293,31-Oct-88,64.75,65.12,64.37,64.87,241700,8.59,bs
13294,28-Oct-88,64.87,65.00,64.62,64.75,162500,8.57,bs
13295,27-Oct-88,65.50,65.50,64.50,64.87,426900,8.59,bs
13296,26-Oct-88,65.87,65.87,65.25,65.62,364100,8.69,bs
13297,25-Oct-88,66.50,66.50,65.75,65.87,330000,8.72,bs
13298,24-Oct-88,67.00,67.25,66.37,66.50,363600,8.80,bs
13299,21-Oct-88,67.50,67.62,66.87,67.00,740500,8.87,bs
13300,20-Oct-88,66.37,67.50,66.12,67.50,445000,8.94,bs
13301,19-Oct-88,67.00,67.00,66.12,66.37,643900,8.79,bs
13302,18-Oct-88,65.50,67.00,65.50,67.00,572200,8.87,bs
13303,17-Oct-88,65.00,65.50,64.62,65.50,352300,8.67,bs
13304,14-Oct-88,64.62,65.37,64.62,65.00,432300,8.60,bs
13305,13-Oct-88,64.50,65.25,64.00,64.37,990600,8.52,bs
13306,12-Oct-88,65.25,65.25,64.12,64.50,1161700,8.54,bs
13307,11-Oct-88,66.12,66.12,65.62,66.00,353900,8.74,bs
13308,10-Oct-88,65.75,66.25,65.37,66.12,535800,8.75,bs
13309,7-Oct-88,64.62,65.87,64.62,65.75,1064200,8.70,bs
13310,6-Oct-88,64.25,64.75,64.12,64.12,382000,8.49,bs
13311,5-Oct-88,63.75,64.50,63.63,64.25,409700,8.50,bs
13312,4-Oct-88,63.38,63.75,63.25,63.75,332000,8.44,bs
13313,3-Oct-88,63.88,63.88,62.75,63.38,493900,8.39,bs
13314,30-Sep-88,63.63,64.50,63.50,64.12,778400,8.49,bs
13315,29-Sep-88,62.25,63.75,62.25,63.63,879400,8.42,bs
13316,28-Sep-88,61.75,62.38,61.63,62.25,479400,8.24,bs
13317,27-Sep-88,62.00,62.25,61.63,61.75,279800,8.17,bs
13318,26-Sep-88,61.38,62.00,61.13,62.00,340900,8.21,bs
13319,23-Sep-88,60.25,61.50,60.25,61.38,400800,8.13,bs
13320,22-Sep-88,60.88,61.00,59.75,60.25,550800,7.98,bs
13321,21-Sep-88,61.00,61.38,60.75,60.88,190300,8.06,bs
13322,20-Sep-88,61.38,61.63,60.75,61.00,201900,8.07,bs
13323,19-Sep-88,61.50,61.50,60.63,61.38,404500,8.13,bs
13324,16-Sep-88,61.88,61.88,60.13,61.50,920500,8.14,bs
13325,15-Sep-88,62.50,62.50,62.00,62.00,467800,8.21,bs
13326,14-Sep-88,62.25,62.75,62.00,62.50,593900,8.27,bs
13327,13-Sep-88,60.75,62.50,60.63,62.25,740200,8.24,bs
13328,12-Sep-88,60.38,60.88,60.38,60.75,474200,8.04,bs
13329,9-Sep-88,60.00,60.75,59.63,60.38,455300,7.99,bs
13330,8-Sep-88,59.75,60.63,59.50,60.00,526600,7.94,bs
13331,7-Sep-88,59.50,60.50,59.38,59.75,756200,7.91,bs
13332,6-Sep-88,59.50,59.88,59.25,59.50,274700,7.88,bs
13333,2-Sep-88,58.75,59.88,58.75,59.50,335600,7.88,bs
13334,1-Sep-88,58.75,58.75,58.00,58.38,273900,7.73,bs
13335,31-Aug-88,59.50,59.75,58.75,59.00,302800,7.81,bs
13336,30-Aug-88,59.63,59.88,59.50,59.50,232700,7.88,bs
13337,29-Aug-88,59.25,59.88,59.25,59.63,205800,7.89,bs
13338,26-Aug-88,58.75,59.38,58.75,59.00,482500,7.81,bs
13339,25-Aug-88,58.63,58.75,57.38,58.63,563000,7.76,bs
13340,24-Aug-88,56.63,59.00,56.63,58.63,724100,7.76,bs
13341,23-Aug-88,57.38,57.38,56.63,56.63,329200,7.50,bs
13342,22-Aug-88,58.38,58.50,57.50,57.50,233400,7.61,bs
13343,19-Aug-88,58.63,59.13,58.38,58.38,290600,7.73,bs
13344,18-Aug-88,59.13,59.50,58.63,58.63,413400,7.76,bs
13345,17-Aug-88,58.50,59.25,58.38,59.13,317700,7.83,bs
13346,16-Aug-88,58.63,59.13,57.63,58.50,664800,7.74,bs
13347,15-Aug-88,59.38,59.38,57.25,58.63,479700,7.76,bs
13348,12-Aug-88,59.63,59.63,59.25,59.50,425900,7.88,bs
13349,11-Aug-88,59.63,60.25,59.13,59.63,452700,7.89,bs
13350,10-Aug-88,60.88,60.88,59.50,59.63,632200,7.89,bs
13351,9-Aug-88,60.50,61.13,59.25,61.00,1011900,8.07,bs
13352,8-Aug-88,61.88,61.88,60.25,60.50,401700,8.01,bs
13353,5-Aug-88,62.50,63.13,62.00,62.25,1139400,8.24,bs
13354,4-Aug-88,62.50,62.50,62.00,62.50,484100,8.27,bs
13355,3-Aug-88,62.50,62.75,61.88,62.50,391600,8.27,bs
13356,2-Aug-88,62.38,63.00,62.13,62.50,1165000,8.27,bs
13357,1-Aug-88,60.50,63.00,60.38,62.38,1925900,8.26,bs
13358,29-Jul-88,59.63,60.50,59.50,60.50,1357300,8.01,bs
13359,28-Jul-88,58.13,59.63,58.13,59.63,644400,7.89,bs
13360,27-Jul-88,59.00,59.25,58.00,58.13,420900,7.69,bs
13361,26-Jul-88,58.25,59.50,58.13,59.00,797700,7.81,bs
13362,25-Jul-88,57.50,58.25,55.88,58.25,880900,7.71,bs
13363,22-Jul-88,57.63,57.88,57.13,57.50,232300,7.61,bs
13364,21-Jul-88,58.00,58.00,57.00,57.63,249400,7.63,bs
13365,20-Jul-88,57.75,58.13,57.63,58.13,213100,7.69,bs
13366,19-Jul-88,58.00,58.38,57.00,57.75,500000,7.64,bs
13367,18-Jul-88,59.00,59.00,57.88,58.00,353800,7.68,bs
13368,15-Jul-88,59.13,59.50,58.63,59.13,383800,7.83,bs
13369,14-Jul-88,59.50,59.63,58.75,59.13,480300,7.83,bs
13370,13-Jul-88,58.63,59.50,58.38,59.50,360000,7.88,bs
13371,12-Jul-88,58.88,58.88,58.50,58.63,375500,7.76,bs
13372,11-Jul-88,58.75,59.13,58.50,59.00,430900,7.81,bs
13373,8-Jul-88,59.00,59.00,58.63,58.75,282700,7.78,bs
13374,7-Jul-88,59.13,59.13,58.63,59.00,433900,7.81,bs
13375,6-Jul-88,59.13,59.38,58.88,59.13,1090000,7.83,bs
13376,5-Jul-88,59.00,59.25,58.63,59.13,607800,7.83,bs
13377,1-Jul-88,58.75,59.13,58.50,59.00,765800,7.81,bs
13378,30-Jun-88,58.13,58.75,58.13,58.75,1026400,7.78,bs
13379,29-Jun-88,57.75,58.25,57.75,58.13,750800,7.69,bs
13380,28-Jun-88,57.75,58.00,56.75,57.75,757800,7.64,bs
13381,27-Jun-88,57.75,58.75,57.75,57.75,1046700,7.64,bs
13382,24-Jun-88,57.75,58.13,57.63,57.75,562800,7.64,bs
13383,23-Jun-88,57.88,57.88,57.25,57.75,576300,7.64,bs
13384,22-Jun-88,57.25,58.00,57.25,57.88,1490300,7.66,bs
13385,21-Jun-88,55.00,56.13,55.00,56.13,565300,7.43,bs
13386,20-Jun-88,54.63,54.63,54.00,54.63,192700,7.23,bs
13387,17-Jun-88,54.25,55.00,54.13,54.88,1056900,7.26,bs
13388,16-Jun-88,56.25,56.25,54.25,54.25,773300,7.18,bs
13389,15-Jun-88,56.38,56.75,56.00,56.75,529700,7.51,bs
13390,14-Jun-88,55.75,56.75,55.75,56.38,1013900,7.46,bs
13391,13-Jun-88,55.88,56.00,55.13,55.75,437500,7.38,bs
13392,10-Jun-88,55.38,56.25,55.25,55.88,702700,7.40,bs
13393,9-Jun-88,54.88,55.63,54.75,55.38,852700,7.33,bs
13394,8-Jun-88,54.50,55.13,54.50,54.88,781900,7.26,bs
13395,7-Jun-88,55.25,55.25,53.88,54.25,672000,7.18,bs
13396,6-Jun-88,55.13,55.75,54.63,55.50,615200,7.35,bs
13397,3-Jun-88,55.00,55.38,54.50,55.13,411400,7.30,bs
13398,2-Jun-88,55.13,55.50,54.25,55.00,776900,7.28,bs
13399,1-Jun-88,55.00,55.38,54.25,55.13,1110000,7.30,bs
13400,31-May-88,53.88,55.00,53.50,55.00,1160000,7.28,bs
13401,27-May-88,53.50,53.88,53.13,53.88,485000,7.13,bs
13402,26-May-88,53.63,54.00,53.13,53.50,1200900,7.08,bs
13403,25-May-88,53.63,53.63,53.25,53.63,1192500,7.10,bs
13404,24-May-88,51.88,53.88,51.88,53.88,2215200,7.13,bs
13405,23-May-88,50.75,51.88,50.75,51.75,1543300,6.85,bs
13406,20-May-88,49.13,50.75,49.13,50.50,1001400,6.68,bs
13407,19-May-88,49.38,49.38,48.38,49.00,528900,6.49,bs
13408,18-May-88,50.50,50.50,49.25,49.50,780000,6.55,bs
13409,17-May-88,50.13,50.63,50.13,50.50,757700,6.68,bs
13410,16-May-88,49.75,50.25,49.25,50.13,470900,6.64,bs
13411,13-May-88,49.00,49.75,49.00,49.75,421300,6.59,bs
13412,12-May-88,48.38,48.75,48.25,48.38,291400,6.40,bs
13413,11-May-88,48.75,48.75,48.00,48.38,313000,6.40,bs
13414,10-May-88,48.63,49.25,48.63,48.88,410000,6.47,bs
13415,9-May-88,48.88,48.88,48.25,48.63,383400,6.44,bs
13416,6-May-88,48.75,49.63,48.75,49.00,614800,6.25,bs
13417,5-May-88,49.00,49.00,48.50,48.75,243000,6.22,bs
13418,4-May-88,49.50,49.88,49.13,49.13,405300,6.26,bs
13419,3-May-88,48.25,49.63,48.00,49.50,563300,6.31,bs
13420,2-May-88,48.00,48.38,47.75,48.25,304400,6.15,bs
13421,29-Apr-88,48.25,48.38,47.50,48.00,302000,6.12,bs
13422,28-Apr-88,47.25,48.38,47.25,48.25,424500,6.15,bs
13423,27-Apr-88,46.88,47.50,46.75,47.13,242700,6.01,bs
13424,26-Apr-88,47.00,47.13,46.63,46.88,262000,5.98,bs
13425,25-Apr-88,45.63,47.25,45.38,47.00,241600,5.99,bs
13426,22-Apr-88,45.38,45.75,44.88,45.63,272000,5.82,bs
13427,21-Apr-88,45.13,46.00,45.13,45.38,261200,5.79,bs
13428,20-Apr-88,45.00,45.38,44.50,45.00,310500,5.74,bs
13429,19-Apr-88,45.38,45.75,44.63,45.00,285500,5.74,bs
13430,18-Apr-88,45.88,45.88,45.38,45.38,172200,5.79,bs
13431,15-Apr-88,46.00,46.25,45.00,46.13,340900,5.88,bs
13432,14-Apr-88,47.25,47.25,45.50,46.00,481400,5.87,bs
13433,13-Apr-88,47.38,47.38,46.75,47.38,167200,6.04,bs
13434,12-Apr-88,47.38,47.63,46.75,47.38,527000,6.04,bs
13435,11-Apr-88,47.38,47.50,46.88,47.38,295600,6.04,bs
13436,8-Apr-88,46.75,47.63,46.50,47.38,380200,6.04,bs
13437,7-Apr-88,47.25,47.50,46.63,46.75,322500,5.96,bs
13438,6-Apr-88,46.13,47.63,46.13,47.25,788600,6.02,bs
13439,5-Apr-88,45.25,46.00,45.25,46.00,280000,5.87,bs
13440,4-Apr-88,46.50,46.63,44.75,44.88,424100,5.72,bs
13441,31-Mar-88,46.50,46.63,45.75,46.50,452300,5.93,bs
13442,30-Mar-88,47.13,47.13,46.50,46.50,582500,5.93,bs
13443,29-Mar-88,46.88,47.38,46.88,47.13,394200,6.01,bs
13444,28-Mar-88,46.88,46.88,46.00,46.75,254800,5.96,bs
13445,25-Mar-88,46.38,47.38,46.38,47.00,398800,5.99,bs
13446,24-Mar-88,46.88,46.88,46.25,46.38,471400,5.91,bs
13447,23-Mar-88,48.38,48.38,47.38,47.38,404800,6.04,bs
13448,22-Mar-88,48.75,48.88,48.13,48.50,394800,6.18,bs
13449,21-Mar-88,49.25,49.25,48.50,48.75,758700,6.22,bs
13450,18-Mar-88,48.88,49.50,48.63,49.50,764200,6.31,bs
13451,17-Mar-88,48.50,48.88,48.25,48.88,642300,6.23,bs
13452,16-Mar-88,48.75,49.13,48.00,48.50,737300,6.18,bs
13453,15-Mar-88,47.88,49.00,47.88,48.75,639100,6.22,bs
13454,14-Mar-88,47.50,48.00,47.38,47.88,471100,6.11,bs
13455,11-Mar-88,47.50,47.50,46.25,47.50,373400,6.06,bs
13456,10-Mar-88,47.50,48.00,47.38,47.63,364700,6.07,bs
13457,9-Mar-88,47.38,47.88,47.38,47.50,394700,6.06,bs
13458,8-Mar-88,47.38,47.75,47.13,47.38,375300,6.04,bs
13459,7-Mar-88,46.88,47.63,46.88,47.38,272200,6.04,bs
13460,4-Mar-88,46.50,47.25,45.88,46.88,455600,5.98,bs
13461,3-Mar-88,46.00,46.50,45.50,46.50,374400,5.93,bs
13462,2-Mar-88,47.00,47.13,45.88,46.00,550300,5.87,bs
13463,1-Mar-88,47.50,47.50,46.88,47.00,428600,5.99,bs
13464,29-Feb-88,47.50,48.00,47.13,47.50,637700,6.06,bs
13465,26-Feb-88,48.00,48.13,47.50,47.50,223300,6.06,bs
13466,25-Feb-88,47.88,48.63,47.75,48.00,861600,6.12,bs
13467,24-Feb-88,47.75,48.13,47.75,47.88,682500,6.11,bs
13468,23-Feb-88,48.00,48.00,47.38,47.75,364500,6.09,bs
13469,22-Feb-88,47.88,48.00,47.50,48.00,373400,6.12,bs
13470,19-Feb-88,47.00,47.88,46.75,47.88,378400,6.11,bs
13471,18-Feb-88,47.50,47.50,47.00,47.00,365500,5.99,bs
13472,17-Feb-88,47.88,48.50,47.25,47.75,661200,6.09,bs
13473,16-Feb-88,47.38,48.00,47.38,47.88,428000,6.11,bs
13474,12-Feb-88,47.00,47.38,46.75,47.38,622000,6.04,bs
13475,11-Feb-88,47.00,47.25,46.25,47.00,672300,5.99,bs
13476,10-Feb-88,46.38,47.25,46.38,47.00,879100,5.99,bs
13477,9-Feb-88,44.75,46.00,44.63,45.88,446600,5.85,bs
13478,8-Feb-88,45.75,45.75,44.38,44.75,305200,5.71,bs
13479,5-Feb-88,46.25,46.25,45.75,45.75,287800,5.83,bs
13480,4-Feb-88,46.13,46.50,45.13,46.25,810600,5.70,bs
13481,3-Feb-88,46.00,47.25,45.63,46.13,770900,5.68,bs
13482,2-Feb-88,46.13,46.13,45.63,46.00,406400,5.67,bs
13483,1-Feb-88,45.75,47.00,43.38,46.25,816400,5.70,bs
13484,29-Jan-88,45.00,46.00,45.00,45.75,656400,5.63,bs
13485,28-Jan-88,44.00,44.88,44.00,44.75,313300,5.51,bs
13486,27-Jan-88,44.75,45.13,43.75,44.00,632200,5.42,bs
13487,26-Jan-88,45.00,45.25,44.63,44.75,924400,5.51,bs
13488,25-Jan-88,42.88,45.00,42.50,45.00,811200,5.54,bs
13489,22-Jan-88,41.75,42.88,41.75,42.88,245600,5.28,bs
13490,21-Jan-88,42.00,42.00,41.00,41.50,380900,5.11,bs
13491,20-Jan-88,42.88,42.88,41.88,42.13,410200,5.19,bs
13492,19-Jan-88,42.75,43.13,42.25,42.88,431100,5.28,bs
13493,18-Jan-88,42.88,43.13,42.75,42.75,251200,5.27,bs
13494,15-Jan-88,42.50,43.25,42.50,42.88,748900,5.28,bs
13495,14-Jan-88,42.00,42.00,41.38,41.75,252800,5.14,bs
13496,13-Jan-88,41.75,42.00,41.00,42.00,513300,5.17,bs
13497,12-Jan-88,40.75,41.88,40.13,41.75,507000,5.14,bs
13498,11-Jan-88,39.25,40.75,39.13,40.75,540600,5.02,bs
13499,8-Jan-88,42.00,42.50,39.13,39.25,840000,4.83,bs
13500,7-Jan-88,41.50,42.13,40.75,42.00,546900,5.17,bs
13501,6-Jan-88,40.25,41.88,40.13,41.50,657300,5.11,bs
13502,5-Jan-88,40.00,40.50,40.00,40.25,622200,4.96,bs
13503,4-Jan-88,37.38,39.00,37.38,38.75,475200,4.77,bs
13504,31-Dec-87,37.50,37.50,36.88,37.00,671700,4.56,bs
13505,30-Dec-87,37.88,38.13,37.50,37.75,413100,4.65,bs
13506,29-Dec-87,38.38,38.38,37.75,37.88,294700,4.67,bs
13507,28-Dec-87,38.75,38.75,38.25,38.38,362700,4.73,bs
13508,24-Dec-87,39.13,39.50,38.75,39.13,159100,4.82,bs
13509,23-Dec-87,39.50,39.63,39.13,39.13,346600,4.82,bs
13510,22-Dec-87,39.13,39.63,38.75,39.50,761200,4.87,bs
13511,21-Dec-87,37.88,39.50,37.63,39.13,681400,4.82,bs
13512,18-Dec-87,36.38,37.88,36.38,37.88,699200,4.67,bs
13513,17-Dec-87,37.50,37.88,36.25,36.25,606400,4.46,bs
13514,16-Dec-87,36.75,37.75,36.00,37.50,864400,4.62,bs
13515,15-Dec-87,35.63,36.88,35.63,36.75,685500,4.53,bs
13516,14-Dec-87,35.63,36.13,35.13,35.38,348900,4.36,bs
13517,11-Dec-87,36.00,36.38,35.50,35.63,285000,4.39,bs
13518,10-Dec-87,35.50,36.38,34.25,36.00,614800,4.43,bs
13519,9-Dec-87,35.00,35.75,34.75,35.50,459500,4.37,bs
13520,8-Dec-87,34.75,35.13,34.50,35.00,371300,4.31,bs
13521,7-Dec-87,34.63,34.88,34.13,34.75,378000,4.28,bs
13522,4-Dec-87,35.13,35.13,34.25,34.63,472500,4.27,bs
13523,3-Dec-87,35.88,35.88,35.00,35.13,433800,4.33,bs
13524,2-Dec-87,35.38,36.13,35.38,35.88,410800,4.42,bs
13525,1-Dec-87,34.75,36.38,34.75,35.25,554100,4.34,bs
13526,30-Nov-87,35.50,36.50,34.38,34.38,531400,4.23,bs
13527,27-Nov-87,35.50,35.75,35.38,35.50,241100,4.37,bs
13528,25-Nov-87,36.00,36.00,33.63,35.50,522700,4.37,bs
13529,24-Nov-87,36.00,36.50,35.88,36.00,312500,4.43,bs
13530,23-Nov-87,36.50,36.50,35.63,36.00,323400,4.43,bs
13531,20-Nov-87,36.25,36.63,35.38,36.50,703700,4.50,bs
13532,19-Nov-87,36.88,36.88,35.88,36.25,234800,4.46,bs
13533,18-Nov-87,36.13,37.00,36.00,37.00,371300,4.56,bs
13534,17-Nov-87,36.25,36.25,35.88,36.13,403100,4.45,bs
13535,16-Nov-87,36.00,36.50,36.00,36.38,359700,4.48,bs
13536,13-Nov-87,35.38,36.13,35.38,36.00,524200,4.43,bs
13537,12-Nov-87,35.13,36.50,35.13,35.25,642700,4.34,bs
13538,11-Nov-87,35.13,35.75,34.38,34.75,540300,4.28,bs
13539,10-Nov-87,35.38,35.50,34.13,35.13,767000,4.33,bs
13540,9-Nov-87,35.75,35.75,35.00,35.38,596600,4.36,bs
13541,6-Nov-87,36.75,36.75,36.00,36.00,613400,4.43,bs
13542,5-Nov-87,37.50,37.50,36.38,36.75,781200,4.53,bs
13543,4-Nov-87,37.50,37.63,36.50,37.50,548400,4.62,bs
13544,3-Nov-87,37.88,37.88,37.00,37.50,581100,4.62,bs
13545,2-Nov-87,38.63,38.88,38.13,38.50,933000,4.55,bs
13546,30-Oct-87,38.00,39.00,36.00,38.63,1220000,4.56,bs
13547,29-Oct-87,37.00,38.25,36.50,38.00,751700,4.49,bs
13548,28-Oct-87,36.13,37.50,34.50,37.00,1010000,4.37,bs
13549,27-Oct-87,37.13,38.25,36.00,36.13,759400,4.27,bs
13550,26-Oct-87,37.88,37.88,35.75,37.13,854400,4.39,bs
13551,23-Oct-87,40.25,40.88,39.13,39.50,622000,4.67,bs
13552,22-Oct-87,40.63,40.63,36.50,40.25,902500,4.75,bs
13553,21-Oct-87,40.13,42.00,40.13,41.50,1237700,4.90,bs
13554,20-Oct-87,38.50,42.25,34.00,39.00,1713000,4.61,bs
13555,19-Oct-87,42.25,42.25,38.50,38.50,2033300,4.55,bs
13556,16-Oct-87,46.88,46.88,43.63,43.63,1360800,5.15,bs
13557,15-Oct-87,47.75,47.75,46.88,46.88,702800,5.54,bs
13558,14-Oct-87,48.75,48.75,47.75,48.13,495300,5.69,bs
13559,13-Oct-87,48.75,49.13,48.63,48.88,235300,5.77,bs
13560,12-Oct-87,48.88,48.88,48.50,48.75,310200,5.76,bs
13561,9-Oct-87,49.38,49.38,48.88,49.00,244400,5.79,bs
13562,8-Oct-87,50.13,50.13,49.25,49.50,374200,5.85,bs
13563,7-Oct-87,50.38,50.75,50.00,50.25,287200,5.94,bs
13564,6-Oct-87,51.25,51.25,50.25,50.38,311400,5.95,bs
13565,5-Oct-87,51.13,51.38,50.88,51.25,320500,6.05,bs
13566,2-Oct-87,51.13,51.38,51.13,51.13,290200,6.04,bs
13567,1-Oct-87,50.88,51.13,50.63,50.75,260800,6.00,bs
13568,30-Sep-87,51.13,51.25,50.50,50.88,352700,6.01,bs
13569,29-Sep-87,51.63,51.63,51.00,51.13,283000,6.04,bs
13570,28-Sep-87,50.75,52.00,50.75,51.63,541700,6.10,bs
13571,25-Sep-87,50.50,50.75,50.38,50.75,208400,6.00,bs
13572,24-Sep-87,50.75,50.88,50.25,50.50,197500,5.97,bs
13573,23-Sep-87,50.88,51.25,50.50,50.75,290500,6.00,bs
13574,22-Sep-87,50.25,51.38,49.75,50.88,320000,6.01,bs
13575,21-Sep-87,49.88,50.38,49.63,50.25,294400,5.94,bs
13576,18-Sep-87,50.00,50.25,49.88,49.88,304500,5.89,bs
13577,17-Sep-87,50.00,50.38,49.75,50.00,276200,5.91,bs
13578,16-Sep-87,51.13,51.13,50.00,50.00,216900,5.91,bs
13579,15-Sep-87,51.38,51.63,51.13,51.13,300200,6.04,bs
13580,14-Sep-87,50.63,51.38,50.63,51.38,361400,6.07,bs
13581,11-Sep-87,50.13,50.63,50.13,50.63,380300,5.98,bs
13582,10-Sep-87,49.88,50.63,49.88,50.00,401700,5.91,bs
13583,9-Sep-87,49.75,50.00,49.63,49.75,225600,5.88,bs
13584,8-Sep-87,50.25,50.25,49.13,49.75,636100,5.88,bs
13585,4-Sep-87,51.00,51.75,50.25,50.25,276700,5.94,bs
13586,3-Sep-87,50.75,51.50,50.00,51.00,500300,6.02,bs
13587,2-Sep-87,51.63,52.13,50.00,50.75,774200,6.00,bs
13588,1-Sep-87,52.75,53.13,51.63,51.63,433800,6.10,bs
13589,31-Aug-87,52.13,52.88,51.88,52.75,385900,6.23,bs
13590,28-Aug-87,52.75,52.75,52.13,52.13,493400,6.16,bs
13591,27-Aug-87,53.00,53.25,52.63,52.75,478900,6.23,bs
13592,26-Aug-87,53.13,53.38,53.00,53.00,635300,6.26,bs
13593,25-Aug-87,53.25,53.63,53.00,53.13,775600,6.28,bs
13594,24-Aug-87,52.88,53.63,52.88,53.25,1180000,6.29,bs
13595,21-Aug-87,52.00,52.13,51.75,51.88,532200,6.13,bs
13596,20-Aug-87,52.00,52.25,51.75,52.00,734400,6.14,bs
13597,19-Aug-87,51.50,52.25,51.50,52.00,458300,6.14,bs
13598,18-Aug-87,52.00,52.00,51.38,51.50,640200,6.08,bs
13599,17-Aug-87,51.88,52.50,51.88,52.13,810900,6.16,bs
13600,14-Aug-87,52.88,52.88,51.75,51.75,828300,6.11,bs
13601,13-Aug-87,53.00,53.63,52.75,53.25,840900,6.29,bs
13602,12-Aug-87,51.63,53.38,51.38,53.00,1690000,6.26,bs
13603,11-Aug-87,51.13,51.88,50.88,51.63,1280000,6.10,bs
13604,10-Aug-87,51.25,51.38,50.88,51.13,621700,6.04,bs
13605,7-Aug-87,51.75,51.75,50.50,51.25,1040000,6.05,bs
13606,6-Aug-87,52.00,52.25,51.50,52.13,724800,6.16,bs
13607,5-Aug-87,51.50,52.00,51.13,52.00,803600,6.14,bs
13608,4-Aug-87,52.38,52.38,51.25,51.50,1381600,6.08,bs
13609,3-Aug-87,52.88,52.88,51.75,52.50,945000,6.02,bs
13610,31-Jul-87,52.00,53.50,51.50,53.00,1770000,6.07,bs
13611,30-Jul-87,52.88,52.88,52.00,52.00,1360000,5.96,bs
13612,29-Jul-87,53.75,53.75,52.75,52.88,2200000,6.06,bs
13613,28-Jul-87,51.63,54.00,51.63,53.75,5877000,6.16,bs
13614,27-Jul-87,47.38,47.50,46.50,46.63,404100,5.34,bs
13615,24-Jul-87,47.50,47.50,47.13,47.38,578300,5.43,bs
13616,23-Jul-87,47.50,47.75,47.25,47.63,348600,5.46,bs
13617,22-Jul-87,47.50,47.63,47.13,47.50,514100,5.44,bs
13618,21-Jul-87,47.63,47.75,47.38,47.50,339500,5.44,bs
13619,20-Jul-87,47.75,47.75,47.38,47.63,160200,5.46,bs
13620,17-Jul-87,47.63,47.88,47.13,47.88,373100,5.49,bs
13621,16-Jul-87,47.88,47.88,46.63,47.63,283700,5.46,bs
13622,15-Jul-87,48.38,48.38,47.50,47.88,290900,5.49,bs
13623,14-Jul-87,48.13,48.38,47.50,48.38,380300,5.54,bs
13624,13-Jul-87,48.63,48.75,47.75,48.13,279200,5.51,bs
13625,10-Jul-87,48.00,48.63,47.75,48.63,376600,5.57,bs
13626,9-Jul-87,47.88,48.50,47.50,48.00,689700,5.50,bs
13627,8-Jul-87,46.88,48.00,46.63,47.88,420300,5.49,bs
13628,7-Jul-87,46.38,47.00,46.13,46.88,351600,5.37,bs
13629,6-Jul-87,46.75,47.00,46.13,46.38,434200,5.31,bs
13630,2-Jul-87,46.50,46.88,46.38,46.75,422500,5.36,bs
13631,1-Jul-87,46.88,47.00,46.38,46.50,265800,5.33,bs
13632,30-Jun-87,47.25,47.50,46.75,46.88,345500,5.37,bs
13633,29-Jun-87,47.38,47.50,47.13,47.25,320300,5.41,bs
13634,26-Jun-87,47.00,47.38,46.75,47.38,231200,5.43,bs
13635,25-Jun-87,46.88,47.25,46.63,47.00,345600,5.39,bs
13636,24-Jun-87,47.38,47.50,46.63,46.88,533300,5.37,bs
13637,23-Jun-87,48.50,48.50,47.13,47.38,581600,5.43,bs
13638,22-Jun-87,48.38,48.63,48.13,48.50,298300,5.56,bs
13639,19-Jun-87,48.25,48.38,48.00,48.38,603400,5.54,bs
13640,18-Jun-87,48.00,48.50,47.75,48.25,528600,5.53,bs
13641,17-Jun-87,47.88,48.25,47.88,48.00,573300,5.50,bs
13642,16-Jun-87,47.63,48.13,47.63,47.75,553400,5.47,bs
13643,15-Jun-87,46.50,47.88,46.50,47.63,751600,5.46,bs
13644,12-Jun-87,46.13,46.63,46.13,46.38,466900,5.31,bs
13645,11-Jun-87,46.25,46.50,45.63,46.00,355000,5.27,bs
13646,10-Jun-87,46.88,47.25,46.00,46.25,885000,5.30,bs
13647,9-Jun-87,46.63,47.00,46.50,46.88,393900,5.37,bs
13648,8-Jun-87,46.38,46.63,46.00,46.63,248900,5.34,bs
13649,5-Jun-87,46.63,46.75,46.13,46.38,327700,5.31,bs
13650,4-Jun-87,45.88,46.75,45.88,46.63,279500,5.34,bs
13651,3-Jun-87,45.38,46.25,45.25,45.75,280000,5.24,bs
13652,2-Jun-87,45.13,45.50,45.13,45.38,327800,5.20,bs
13653,1-Jun-87,45.25,45.38,44.50,45.13,453000,5.17,bs
13654,29-May-87,46.50,46.50,45.13,45.25,490300,5.18,bs
13655,28-May-87,45.25,47.00,44.63,46.75,619400,5.36,bs
13656,27-May-87,43.63,45.25,43.38,45.25,565000,5.18,bs
13657,26-May-87,43.25,43.63,43.13,43.63,373800,5.00,bs
13658,22-May-87,42.88,43.25,42.88,43.25,315300,4.96,bs
13659,21-May-87,42.75,43.50,42.75,42.75,431700,4.90,bs
13660,20-May-87,43.25,43.25,42.75,42.75,580300,4.90,bs
13661,19-May-87,43.50,43.50,43.13,43.38,572800,4.97,bs
13662,18-May-87,44.50,44.50,43.25,43.63,780600,5.00,bs
13663,15-May-87,45.13,45.13,44.38,44.50,843900,5.10,bs
13664,14-May-87,45.50,45.50,44.88,45.13,524400,5.17,bs
13665,13-May-87,45.25,45.88,45.25,45.50,781700,5.21,bs
13666,12-May-87,45.13,45.63,45.13,45.25,545900,5.18,bs
13667,11-May-87,46.13,47.00,45.13,45.13,991700,5.17,bs
13668,8-May-87,45.50,46.50,45.50,46.13,683700,5.29,bs
13669,7-May-87,44.88,45.50,44.88,45.50,771400,5.21,bs
13670,6-May-87,44.75,45.13,44.63,44.88,751100,5.14,bs
13671,5-May-87,44.75,45.25,44.38,44.75,733400,5.13,bs
13672,4-May-87,45.00,45.00,44.25,44.75,802000,5.13,bs
13673,1-May-87,44.50,45.50,44.38,45.25,1390000,5.00,bs
13674,30-Apr-87,44.25,44.75,44.00,44.50,1480000,4.92,bs
13675,29-Apr-87,44.50,44.75,44.00,44.25,982800,4.89,bs
13676,28-Apr-87,45.75,45.75,43.75,44.50,2520000,4.92,bs
13677,27-Apr-87,48.00,48.13,45.13,45.88,1020000,5.07,bs
13678,24-Apr-87,48.75,49.00,47.88,48.00,613100,5.31,bs
13679,23-Apr-87,49.25,49.50,48.50,48.75,454100,5.39,bs
13680,22-Apr-87,50.00,50.00,49.00,49.25,630600,5.45,bs
13681,21-Apr-87,49.13,50.25,48.25,50.13,555500,5.54,bs
13682,20-Apr-87,50.25,50.25,49.00,49.13,454200,5.43,bs
13683,16-Apr-87,50.50,50.75,50.13,50.25,454100,5.56,bs
13684,15-Apr-87,50.25,50.75,50.25,50.50,577200,5.59,bs
13685,14-Apr-87,50.75,50.75,50.00,50.25,999200,5.56,bs
13686,13-Apr-87,51.38,51.38,50.75,50.75,375200,5.61,bs
13687,10-Apr-87,51.25,51.63,50.75,51.50,372700,5.70,bs
13688,9-Apr-87,51.63,51.75,51.13,51.25,396100,5.67,bs
13689,8-Apr-87,50.88,51.75,50.88,51.63,431400,5.71,bs
13690,7-Apr-87,51.50,51.63,50.88,50.88,705300,5.63,bs
13691,6-Apr-87,52.25,52.25,51.13,51.50,777700,5.70,bs
13692,3-Apr-87,51.75,52.50,51.50,52.25,603300,5.78,bs
13693,2-Apr-87,52.50,52.50,51.75,51.75,439100,5.72,bs
13694,1-Apr-87,51.88,52.50,51.50,52.50,603000,5.81,bs
13695,31-Mar-87,51.38,52.25,51.25,51.88,484700,5.74,bs
13696,30-Mar-87,51.88,51.88,51.00,51.38,590900,5.68,bs
13697,27-Mar-87,53.50,54.00,52.75,52.75,764700,5.83,bs
13698,26-Mar-87,52.88,53.50,52.63,53.50,717700,5.92,bs
13699,25-Mar-87,52.75,53.00,52.25,52.88,490300,5.85,bs
13700,24-Mar-87,52.75,52.75,52.25,52.75,536400,5.83,bs
13701,23-Mar-87,53.25,53.50,52.38,52.88,539500,5.85,bs
13702,20-Mar-87,51.50,53.50,51.50,53.25,837200,5.89,bs
13703,19-Mar-87,51.75,51.88,51.50,51.50,423100,5.70,bs
13704,18-Mar-87,51.50,52.00,51.00,51.75,657300,5.72,bs
13705,17-Mar-87,51.38,51.88,51.38,51.50,561700,5.70,bs
13706,16-Mar-87,52.13,52.13,51.25,51.25,401600,5.67,bs
13707,13-Mar-87,52.38,52.63,52.00,52.25,318000,5.78,bs
13708,12-Mar-87,53.25,53.25,52.00,52.38,1050000,5.79,bs
13709,11-Mar-87,51.38,53.50,50.50,53.38,1440000,5.90,bs
13710,10-Mar-87,51.25,51.75,51.25,51.38,643000,5.68,bs
13711,9-Mar-87,51.63,51.63,51.13,51.25,524200,5.67,bs
13712,6-Mar-87,52.38,52.38,51.13,51.88,670600,5.74,bs
13713,5-Mar-87,53.38,53.38,52.25,52.50,921900,5.81,bs
13714,4-Mar-87,53.88,54.00,53.25,53.38,643600,5.90,bs
13715,3-Mar-87,53.25,53.88,53.25,53.88,403600,5.96,bs
13716,2-Mar-87,54.25,54.25,53.25,53.25,499400,5.89,bs
13717,27-Feb-87,54.13,54.63,54.13,54.25,371600,6.00,bs
13718,26-Feb-87,54.25,54.75,53.63,54.13,813000,5.99,bs
13719,25-Feb-87,52.88,54.25,52.63,54.25,1130000,6.00,bs
13720,24-Feb-87,52.88,53.25,52.50,52.88,575300,5.85,bs
13721,23-Feb-87,52.88,53.00,52.25,52.88,965000,5.85,bs
13722,20-Feb-87,53.00,53.25,52.25,52.88,818100,5.85,bs
13723,19-Feb-87,51.75,53.25,51.63,53.00,1260000,5.86,bs
13724,18-Feb-87,50.75,51.88,50.75,51.75,960600,5.72,bs
13725,17-Feb-87,50.25,50.75,50.25,50.75,690800,5.61,bs
13726,13-Feb-87,50.13,50.63,49.88,50.13,484400,5.54,bs
13727,12-Feb-87,50.38,50.38,49.50,50.13,737300,5.54,bs
13728,11-Feb-87,50.25,50.38,49.75,50.38,531600,5.57,bs
13729,10-Feb-87,50.13,50.25,49.75,50.25,635200,5.56,bs
13730,9-Feb-87,50.13,50.38,50.00,50.13,314400,5.54,bs
13731,6-Feb-87,50.38,50.88,50.13,50.13,742800,5.54,bs
13732,5-Feb-87,50.38,50.75,50.13,50.38,758300,5.57,bs
13733,4-Feb-87,50.00,50.38,49.63,50.38,773400,5.57,bs
13734,3-Feb-87,49.88,50.00,49.38,50.00,1670000,5.36,bs
13735,2-Feb-87,50.25,50.50,49.88,49.88,833400,5.34,bs
13736,30-Jan-87,50.25,50.38,49.63,50.25,523800,5.38,bs
13737,29-Jan-87,49.38,50.50,49.38,50.25,930000,5.38,bs
13738,28-Jan-87,49.63,49.63,49.13,49.38,1650000,5.29,bs
13739,27-Jan-87,50.88,50.88,49.50,49.63,2080000,5.32,bs
13740,26-Jan-87,51.25,51.63,50.75,51.00,708300,5.46,bs
13741,23-Jan-87,51.38,53.13,51.13,51.25,1480000,5.49,bs
13742,22-Jan-87,51.00,51.88,51.00,51.38,871900,5.50,bs
13743,21-Jan-87,51.38,51.75,51.00,51.00,911400,5.46,bs
13744,20-Jan-87,50.75,51.50,50.75,51.38,1260000,5.50,bs
13745,19-Jan-87,51.00,51.00,49.38,50.75,1240000,5.44,bs
13746,16-Jan-87,53.00,53.13,50.38,51.00,2170000,5.46,bs
13747,15-Jan-87,51.88,53.50,51.63,53.00,1300000,5.68,bs
13748,14-Jan-87,52.63,52.75,51.75,51.88,775200,5.56,bs
13749,13-Jan-87,52.00,52.63,51.88,52.63,463400,5.64,bs
13750,12-Jan-87,51.88,52.63,51.50,52.00,535800,5.57,bs
13751,9-Jan-87,52.00,52.38,51.50,51.88,704100,5.56,bs
13752,8-Jan-87,51.13,52.13,51.13,52.00,1430000,5.57,bs
13753,7-Jan-87,51.00,51.63,50.75,50.75,2610000,5.44,bs
13754,6-Jan-87,53.38,53.50,50.88,51.00,1580000,5.46,bs
13755,5-Jan-87,52.13,53.38,51.75,53.38,935200,5.72,bs
13756,2-Jan-87,51.38,52.25,51.38,52.13,323600,5.58,bs
13757,31-Dec-86,52.00,52.00,51.00,51.13,361600,5.48,bs
13758,30-Dec-86,52.88,52.88,51.88,52.00,600300,5.57,bs
13759,29-Dec-86,53.88,53.88,52.75,53.00,305300,5.68,bs
13760,26-Dec-86,53.88,54.00,53.75,53.88,269100,5.77,bs
13761,24-Dec-86,53.75,54.25,53.75,53.88,485300,5.77,bs
13762,23-Dec-86,53.88,54.38,53.63,53.75,512500,5.76,bs
13763,22-Dec-86,53.50,54.00,53.00,53.88,501100,5.77,bs
13764,19-Dec-86,52.88,53.50,52.38,53.50,1000000,5.73,bs
13765,18-Dec-86,52.00,53.00,52.00,52.88,412300,5.66,bs
13766,17-Dec-86,52.00,52.25,51.63,51.63,528600,5.53,bs
13767,16-Dec-86,52.25,52.25,51.75,52.00,484700,5.57,bs
13768,15-Dec-86,51.25,52.25,50.75,52.25,534700,5.60,bs
13769,12-Dec-86,51.75,51.75,51.00,51.25,353400,5.49,bs
13770,11-Dec-86,52.38,52.50,51.25,51.75,810800,5.54,bs
13771,10-Dec-86,51.75,52.38,51.75,52.38,788600,5.61,bs
13772,9-Dec-86,51.50,51.88,51.50,51.63,423000,5.53,bs
13773,8-Dec-86,51.88,52.25,51.00,51.50,485200,5.52,bs
13774,5-Dec-86,52.25,52.63,51.75,51.88,424100,5.56,bs
13775,4-Dec-86,52.13,52.88,52.00,52.25,528000,5.60,bs
13776,3-Dec-86,51.88,53.13,51.88,52.13,861900,5.58,bs
13777,2-Dec-86,50.25,51.00,50.00,51.00,1030000,5.46,bs
13778,1-Dec-86,51.00,51.00,49.63,50.25,676100,5.38,bs
13779,28-Nov-86,50.50,51.13,50.25,51.00,245500,5.46,bs
13780,26-Nov-86,50.50,51.00,50.13,50.50,592000,5.41,bs
13781,25-Nov-86,51.63,52.00,50.50,50.50,725900,5.41,bs
13782,24-Nov-86,50.63,51.88,50.63,51.63,595300,5.53,bs
13783,21-Nov-86,50.75,51.38,50.00,50.38,677000,5.40,bs
13784,20-Nov-86,49.50,51.00,49.50,50.75,676100,5.44,bs
13785,19-Nov-86,49.00,49.63,48.88,49.25,682700,5.28,bs
13786,18-Nov-86,50.00,50.38,49.00,49.00,744400,5.25,bs
13787,17-Nov-86,50.50,51.00,50.00,50.00,650800,5.36,bs
13788,14-Nov-86,50.38,50.50,49.88,50.50,740900,5.41,bs
13789,13-Nov-86,50.63,51.00,50.25,50.38,764400,5.40,bs
13790,12-Nov-86,51.88,51.88,50.38,50.63,733900,5.42,bs
13791,11-Nov-86,52.63,53.00,51.63,52.00,374400,5.57,bs
13792,10-Nov-86,52.63,52.75,51.88,52.63,455200,5.64,bs
13793,7-Nov-86,52.00,53.00,51.75,52.63,525500,5.64,bs
13794,6-Nov-86,50.13,52.00,50.13,52.00,970900,5.57,bs
13795,5-Nov-86,51.38,51.38,49.75,50.00,1240000,5.36,bs
13796,4-Nov-86,52.25,52.25,51.13,51.75,1480000,5.40,bs
13797,3-Nov-86,52.88,53.25,52.13,52.50,600900,5.48,bs
13798,31-Oct-86,53.13,53.63,52.75,52.88,374100,5.52,bs
13799,30-Oct-86,53.00,54.75,53.00,53.13,872800,5.54,bs
13800,29-Oct-86,52.38,53.00,52.38,52.88,1050000,5.52,bs
13801,28-Oct-86,53.50,53.50,52.00,52.00,1580000,5.42,bs
13802,27-Oct-86,56.13,56.63,54.63,54.63,503600,5.70,bs
13803,24-Oct-86,55.88,56.25,55.75,56.13,423900,5.86,bs
13804,23-Oct-86,54.88,56.00,54.88,55.88,548300,5.83,bs
13805,22-Oct-86,53.63,54.25,53.38,54.13,261700,5.65,bs
13806,21-Oct-86,53.63,54.00,53.25,53.63,268700,5.59,bs
13807,20-Oct-86,54.13,54.13,53.50,53.63,315900,5.59,bs
13808,17-Oct-86,54.63,54.63,54.00,54.13,299400,5.65,bs
13809,16-Oct-86,55.00,55.63,54.50,54.63,381400,5.70,bs
13810,15-Oct-86,53.25,55.38,53.25,55.00,511400,5.74,bs
13811,14-Oct-86,52.75,53.50,52.75,53.25,415000,5.55,bs
13812,13-Oct-86,52.88,53.38,52.25,52.50,278700,5.48,bs
13813,10-Oct-86,53.50,53.75,52.75,52.88,162800,5.52,bs
13814,9-Oct-86,54.00,54.50,53.38,53.50,257700,5.58,bs
13815,8-Oct-86,54.00,54.25,53.75,54.00,345900,5.63,bs
13816,7-Oct-86,54.25,54.75,53.88,54.00,364200,5.63,bs
13817,6-Oct-86,53.63,54.38,53.63,54.25,225000,5.66,bs
13818,3-Oct-86,53.38,54.13,52.63,53.50,450200,5.58,bs
13819,2-Oct-86,54.38,54.38,53.25,53.38,580500,5.57,bs
13820,1-Oct-86,53.38,55.13,53.38,54.38,793600,5.67,bs
13821,30-Sep-86,52.38,54.00,52.38,53.38,377700,5.57,bs
13822,29-Sep-86,53.00,53.00,51.50,52.25,434700,5.45,bs
13823,26-Sep-86,53.38,54.00,52.75,53.50,301100,5.58,bs
13824,25-Sep-86,55.00,55.00,52.75,53.38,680900,5.57,bs
13825,24-Sep-86,55.13,55.88,54.63,55.00,638000,5.74,bs
13826,23-Sep-86,55.75,56.13,55.00,55.13,253700,5.75,bs
13827,22-Sep-86,55.75,56.13,55.38,55.75,212300,5.82,bs
13828,19-Sep-86,56.25,56.38,54.88,55.75,450800,5.82,bs
13829,18-Sep-86,56.63,56.63,55.13,56.25,334400,5.87,bs
13830,17-Sep-86,56.38,57.25,56.00,57.00,280900,5.95,bs
13831,16-Sep-86,56.13,56.38,55.38,56.38,296200,5.88,bs
13832,15-Sep-86,54.63,56.25,54.63,56.13,394700,5.86,bs
13833,12-Sep-86,55.88,55.88,53.50,54.63,1130000,5.70,bs
13834,11-Sep-86,58.63,58.88,55.75,56.25,953300,5.87,bs
13835,10-Sep-86,59.25,59.25,58.38,58.63,224200,6.12,bs
13836,9-Sep-86,58.88,59.88,58.88,59.25,333400,6.18,bs
13837,8-Sep-86,59.00,59.00,58.25,58.75,361300,6.13,bs
13838,5-Sep-86,60.13,60.63,59.13,59.13,425300,6.17,bs
13839,4-Sep-86,60.25,60.50,59.75,60.13,412700,6.27,bs
13840,3-Sep-86,59.38,60.38,59.13,60.25,228100,6.29,bs
13841,2-Sep-86,60.50,60.50,58.63,59.38,471600,6.19,bs
13842,29-Aug-86,60.88,61.13,60.00,60.88,380900,6.35,bs
13843,28-Aug-86,60.38,60.88,60.38,60.88,361700,6.35,bs
13844,27-Aug-86,61.25,61.63,59.75,60.25,550900,6.29,bs
13845,26-Aug-86,60.63,61.25,60.63,61.25,437500,6.39,bs
13846,25-Aug-86,61.38,61.50,60.50,60.63,374500,6.32,bs
13847,22-Aug-86,61.75,61.88,61.00,61.38,293600,6.40,bs
13848,21-Aug-86,61.63,62.25,61.63,61.75,397000,6.44,bs
13849,20-Aug-86,60.38,61.75,60.38,61.50,828900,6.42,bs
13850,19-Aug-86,60.13,60.25,59.50,59.50,392500,6.21,bs
13851,18-Aug-86,59.88,60.25,59.88,60.13,463100,6.27,bs
13852,15-Aug-86,59.63,60.25,59.13,59.25,434100,6.18,bs
13853,14-Aug-86,59.75,59.88,59.38,59.63,267200,6.22,bs
13854,13-Aug-86,60.13,60.88,59.75,59.75,464700,6.23,bs
13855,12-Aug-86,58.63,60.25,58.50,60.13,400800,6.27,bs
13856,11-Aug-86,58.13,59.00,57.75,58.63,412200,6.12,bs
13857,8-Aug-86,58.50,58.88,58.13,58.13,216700,6.06,bs
13858,7-Aug-86,58.63,59.00,58.50,58.50,228900,6.10,bs
13859,6-Aug-86,59.13,59.50,58.00,58.63,480000,6.12,bs
13860,5-Aug-86,59.88,59.88,59.13,59.13,246100,6.17,bs
13861,4-Aug-86,58.88,60.00,58.63,59.88,737000,6.11,bs
13862,1-Aug-86,59.13,59.75,58.88,58.88,261700,6.00,bs
13863,31-Jul-86,58.50,59.38,58.25,59.13,400000,6.03,bs
13864,30-Jul-86,58.25,58.75,58.00,58.50,410000,5.97,bs
13865,29-Jul-86,59.25,59.25,58.13,58.25,291100,5.94,bs
13866,28-Jul-86,59.75,60.25,58.75,59.38,368900,6.05,bs
13867,25-Jul-86,59.38,60.00,59.38,59.75,143300,6.09,bs
13868,24-Jul-86,59.63,60.00,59.00,59.25,297500,6.04,bs
13869,23-Jul-86,59.00,59.75,58.75,59.63,490200,6.08,bs
13870,22-Jul-86,60.00,60.00,59.00,59.00,558800,6.02,bs
13871,21-Jul-86,61.00,61.00,60.00,60.13,282000,6.13,bs
13872,18-Jul-86,60.63,61.25,59.88,61.25,313400,6.25,bs
13873,17-Jul-86,60.50,60.75,60.25,60.63,232500,6.18,bs
13874,16-Jul-86,60.00,60.63,59.63,60.50,460800,6.17,bs
13875,15-Jul-86,60.50,60.50,59.50,60.00,500800,6.12,bs
13876,14-Jul-86,61.50,61.50,60.25,60.88,302200,6.21,bs
13877,11-Jul-86,62.38,62.50,61.00,61.63,382700,6.28,bs
13878,10-Jul-86,62.25,63.00,61.25,62.38,543000,6.36,bs
13879,9-Jul-86,62.13,63.88,62.13,62.25,544200,6.35,bs
13880,8-Jul-86,61.50,61.63,59.75,61.63,829700,6.28,bs
13881,7-Jul-86,63.63,63.63,61.00,61.50,692700,6.27,bs
13882,3-Jul-86,64.50,64.50,63.75,64.00,269200,6.53,bs
13883,2-Jul-86,64.37,64.87,64.25,64.62,555900,6.59,bs
13884,1-Jul-86,63.00,64.50,62.75,64.37,491900,6.56,bs
13885,30-Jun-86,62.00,63.38,61.88,63.00,438800,6.42,bs
13886,27-Jun-86,62.88,62.88,62.00,62.00,290800,6.32,bs
13887,26-Jun-86,63.50,63.50,62.50,62.88,333900,6.41,bs
13888,25-Jun-86,64.00,64.25,63.50,63.63,510200,6.49,bs
13889,24-Jun-86,64.00,64.12,63.63,64.00,408600,6.53,bs
13890,23-Jun-86,63.75,64.50,63.25,64.00,745300,6.53,bs
13891,20-Jun-86,62.25,63.75,62.25,63.75,693000,6.50,bs
13892,19-Jun-86,62.75,62.88,62.25,62.25,373100,6.35,bs
13893,18-Jun-86,63.00,63.13,62.00,62.75,643000,6.40,bs
13894,17-Jun-86,61.88,63.00,61.88,63.00,596600,6.42,bs
13895,16-Jun-86,61.13,62.00,61.13,61.75,404800,6.30,bs
13896,13-Jun-86,59.50,61.13,59.50,60.75,392500,6.19,bs
13897,12-Jun-86,60.50,60.50,59.50,59.50,388800,6.07,bs
13898,11-Jun-86,60.38,60.75,59.75,60.50,336400,6.17,bs
13899,10-Jun-86,58.75,60.63,58.63,60.38,413800,6.16,bs
13900,9-Jun-86,60.00,60.00,58.13,58.75,587700,5.99,bs
13901,6-Jun-86,58.38,60.00,58.38,60.00,492500,6.12,bs
13902,5-Jun-86,57.88,58.50,57.75,58.38,364100,5.95,bs
13903,4-Jun-86,57.38,58.38,57.38,57.88,460000,5.90,bs
13904,3-Jun-86,57.25,57.25,56.75,57.00,253000,5.81,bs
13905,2-Jun-86,58.00,58.00,57.13,57.50,195300,5.86,bs
13906,30-May-86,58.25,58.38,57.63,58.25,321400,5.94,bs
13907,29-May-86,58.13,58.25,57.63,58.25,295500,5.94,bs
13908,28-May-86,58.50,58.88,58.00,58.13,331300,5.93,bs
13909,27-May-86,57.75,58.63,57.38,58.50,364400,5.97,bs
13910,23-May-86,57.38,58.50,57.38,57.75,406700,5.89,bs
13911,22-May-86,55.88,57.25,55.88,57.25,402200,5.84,bs
13912,21-May-86,55.38,55.75,55.38,55.63,378800,5.67,bs
13913,20-May-86,54.38,55.38,54.13,55.38,400000,5.65,bs
13914,19-May-86,54.25,54.75,53.50,54.38,516900,5.54,bs
13915,16-May-86,55.13,55.13,54.25,54.25,435000,5.53,bs
13916,15-May-86,55.75,55.75,55.00,55.13,246400,5.62,bs
13917,14-May-86,56.25,56.38,55.75,55.75,375900,5.68,bs
13918,13-May-86,57.00,57.00,55.75,56.25,363600,5.74,bs
13919,12-May-86,57.38,57.38,56.75,57.25,261400,5.84,bs
13920,9-May-86,56.88,57.50,56.50,57.50,231100,5.86,bs
13921,8-May-86,56.25,57.13,56.13,56.88,275000,5.80,bs
13922,7-May-86,57.38,57.50,56.25,56.25,333300,5.74,bs
13923,6-May-86,57.13,58.00,57.00,57.38,515500,5.85,bs
13924,5-May-86,55.38,57.25,55.38,57.13,892800,5.69,bs
13925,2-May-86,55.63,56.00,55.00,55.38,454200,5.51,bs
13926,1-May-86,56.25,56.50,55.00,55.63,658600,5.54,bs
13927,30-Apr-86,57.63,58.00,56.25,56.25,635600,5.60,bs
13928,29-Apr-86,58.25,58.63,57.00,57.63,463800,5.74,bs
13929,28-Apr-86,56.38,58.25,56.38,58.25,357300,5.80,bs
13930,25-Apr-86,57.13,57.38,56.38,56.38,417800,5.61,bs
13931,24-Apr-86,58.13,58.38,57.00,57.13,402500,5.69,bs
13932,23-Apr-86,58.00,58.13,57.50,58.13,241100,5.79,bs
13933,22-Apr-86,58.75,59.25,57.25,58.00,278300,5.77,bs
13934,21-Apr-86,58.38,59.00,58.00,58.75,279400,5.85,bs
13935,18-Apr-86,59.13,59.38,57.00,58.38,383400,5.81,bs
13936,17-Apr-86,58.50,59.38,58.50,59.13,577500,5.89,bs
13937,16-Apr-86,57.63,58.50,57.63,58.38,361100,5.81,bs
13938,15-Apr-86,56.63,57.38,56.50,57.00,343400,5.67,bs
13939,14-Apr-86,56.63,56.88,56.38,56.63,223600,5.64,bs
13940,11-Apr-86,56.63,57.00,56.50,56.63,283700,5.64,bs
13941,10-Apr-86,56.50,57.25,56.50,56.63,365300,5.64,bs
13942,9-Apr-86,55.88,56.50,55.88,56.50,395000,5.62,bs
13943,8-Apr-86,54.75,56.13,54.75,55.88,348000,5.56,bs
13944,7-Apr-86,54.00,54.88,53.50,54.25,334800,5.40,bs
13945,4-Apr-86,54.25,54.25,53.75,54.00,765500,5.38,bs
13946,3-Apr-86,55.38,55.75,53.00,54.25,682700,5.40,bs
13947,2-Apr-86,55.63,55.63,54.88,55.38,424800,5.51,bs
13948,1-Apr-86,56.63,56.63,55.38,56.00,616100,5.58,bs
13949,31-Mar-86,57.25,57.75,56.50,57.00,364100,5.67,bs
13950,27-Mar-86,57.00,57.75,57.00,57.25,482700,5.70,bs
13951,26-Mar-86,55.13,56.13,55.13,55.75,399700,5.55,bs
13952,25-Mar-86,55.88,55.88,54.75,55.13,488000,5.49,bs
13953,24-Mar-86,55.25,56.50,53.75,56.00,416900,5.58,bs
13954,21-Mar-86,56.75,57.38,55.25,55.25,531300,5.50,bs
13955,20-Mar-86,55.13,56.75,55.13,56.75,500600,5.65,bs
13956,19-Mar-86,54.63,55.25,54.63,55.00,365500,5.48,bs
13957,18-Mar-86,53.13,55.00,53.13,54.63,481100,5.44,bs
13958,17-Mar-86,53.38,53.50,52.50,53.13,382500,5.29,bs
13959,14-Mar-86,53.00,54.00,53.00,53.38,475000,5.31,bs
13960,13-Mar-86,53.63,53.63,52.50,52.88,673700,5.26,bs
13961,12-Mar-86,53.63,54.88,53.50,53.75,742200,5.35,bs
13962,11-Mar-86,55.00,55.00,53.13,53.63,726100,5.34,bs
13963,10-Mar-86,54.50,55.25,54.25,55.13,293900,5.49,bs
13964,7-Mar-86,53.88,54.50,53.88,54.50,518400,5.43,bs
13965,6-Mar-86,53.25,53.88,53.25,53.63,460200,5.34,bs
13966,5-Mar-86,53.00,53.13,52.50,53.00,394100,5.28,bs
13967,4-Mar-86,52.88,54.00,52.75,53.00,731900,5.28,bs
13968,3-Mar-86,53.38,53.63,52.25,52.88,674400,5.26,bs
13969,28-Feb-86,53.50,54.00,53.38,53.38,791600,5.31,bs
13970,27-Feb-86,52.88,53.63,52.75,53.50,705500,5.33,bs
13971,26-Feb-86,51.13,52.88,51.13,52.88,874200,5.26,bs
13972,25-Feb-86,51.38,52.00,50.63,50.63,644700,5.04,bs
13973,24-Feb-86,50.13,51.63,50.13,51.38,1200000,5.12,bs
13974,21-Feb-86,49.63,50.63,49.63,50.00,1030000,4.98,bs
13975,20-Feb-86,48.75,49.50,48.13,49.50,507000,4.93,bs
13976,19-Feb-86,49.38,49.50,47.88,48.75,985800,4.85,bs
13977,18-Feb-86,50.00,50.38,49.00,49.38,821200,4.92,bs
13978,14-Feb-86,49.88,50.00,49.63,50.00,329400,4.98,bs
13979,13-Feb-86,50.00,50.00,49.13,49.88,390500,4.97,bs
13980,12-Feb-86,49.13,50.00,49.13,50.00,646400,4.98,bs
13981,11-Feb-86,49.50,49.50,48.63,49.00,591900,4.88,bs
13982,10-Feb-86,48.13,49.50,48.13,49.50,753900,4.93,bs
13983,7-Feb-86,46.63,48.00,46.13,48.00,965200,4.78,bs
13984,6-Feb-86,46.50,47.38,46.50,46.63,862700,4.64,bs
13985,5-Feb-86,46.88,47.00,45.88,46.25,802000,4.60,bs
13986,4-Feb-86,48.13,48.13,45.75,46.88,849500,4.67,bs
13987,3-Feb-86,48.25,48.63,47.50,48.13,1160000,4.66,bs
13988,31-Jan-86,47.75,48.88,47.50,48.25,600900,4.67,bs
13989,30-Jan-86,47.75,48.50,47.50,47.75,802700,4.62,bs
13990,29-Jan-86,47.63,48.13,47.13,47.75,1250000,4.62,bs
13991,28-Jan-86,46.75,47.63,46.25,47.63,1464700,4.61,bs
13992,27-Jan-86,47.63,47.88,46.00,46.75,991600,4.52,bs
13993,24-Jan-86,46.88,47.75,46.75,47.63,905300,4.61,bs
13994,23-Jan-86,47.50,48.38,46.75,46.88,958900,4.54,bs
13995,22-Jan-86,48.75,48.75,47.13,47.50,453800,4.60,bs
13996,21-Jan-86,48.38,49.00,48.13,48.88,590500,4.73,bs
13997,20-Jan-86,47.38,48.38,46.88,48.38,552500,4.68,bs
13998,17-Jan-86,48.00,48.38,47.00,47.38,782500,4.58,bs
13999,16-Jan-86,48.75,49.38,48.00,48.00,754500,4.64,bs
14000,15-Jan-86,47.13,48.75,47.13,48.75,1060000,4.72,bs
14001,14-Jan-86,48.50,48.63,46.50,47.00,1234100,4.55,bs
14002,13-Jan-86,48.00,49.00,47.75,48.50,942500,4.69,bs
14003,10-Jan-86,50.63,51.50,47.75,48.00,568900,4.64,bs
14004,9-Jan-86,50.25,50.63,49.38,50.63,651900,4.90,bs
14005,8-Jan-86,53.13,53.13,50.25,50.25,731600,4.86,bs
14006,7-Jan-86,53.25,53.38,52.88,53.13,508100,5.14,bs
14007,6-Jan-86,53.25,53.50,53.00,53.25,353000,5.15,bs
14008,3-Jan-86,52.88,53.50,52.88,53.25,498300,5.15,bs
14009,2-Jan-86,52.25,52.88,51.75,52.50,577200,5.08,bs
14010,31-Dec-85,52.00,52.75,52.00,52.25,612500,5.06,bs
14011,30-Dec-85,50.38,52.13,50.38,51.75,523800,5.01,bs
14012,27-Dec-85,49.38,50.50,49.38,50.13,391400,4.85,bs
14013,26-Dec-85,48.75,49.25,48.75,49.00,467000,4.74,bs
14014,24-Dec-85,48.88,48.88,47.63,48.50,360900,4.69,bs
14015,23-Dec-85,50.75,51.00,48.75,49.00,445800,4.74,bs
14016,20-Dec-85,50.75,51.25,50.38,50.75,463000,4.91,bs
14017,19-Dec-85,51.00,51.00,50.25,50.75,321300,4.91,bs
14018,18-Dec-85,51.88,51.88,50.75,51.00,400900,4.93,bs
14019,17-Dec-85,52.25,52.38,51.75,52.00,527800,5.03,bs
14020,16-Dec-85,52.00,52.50,52.00,52.25,503900,5.06,bs
14021,13-Dec-85,50.88,52.38,50.88,51.88,597800,5.02,bs
14022,12-Dec-85,52.00,52.25,50.13,50.63,752500,4.90,bs
14023,11-Dec-85,51.38,52.50,51.38,52.00,556400,5.03,bs
14024,10-Dec-85,51.38,51.75,51.00,51.25,570200,4.96,bs
14025,9-Dec-85,50.88,51.63,50.88,51.38,629800,4.97,bs
14026,6-Dec-85,50.75,50.75,49.75,50.75,431300,4.91,bs
14027,5-Dec-85,50.25,51.88,50.25,50.75,1280000,4.91,bs
14028,4-Dec-85,49.63,50.38,49.63,50.13,564500,4.85,bs
14029,3-Dec-85,49.00,49.63,48.88,49.63,260500,4.80,bs
14030,2-Dec-85,49.13,49.13,48.75,49.00,289800,4.74,bs
14031,29-Nov-85,48.75,50.00,48.75,49.13,324100,4.75,bs
14032,27-Nov-85,47.50,48.88,47.50,48.50,371700,4.69,bs
14033,26-Nov-85,47.63,48.00,47.25,47.50,342300,4.60,bs
14034,25-Nov-85,48.13,48.25,45.88,47.63,344400,4.61,bs
14035,22-Nov-85,48.00,48.50,47.75,48.13,497500,4.66,bs
14036,21-Nov-85,47.25,48.88,47.25,48.00,778600,4.64,bs
14037,20-Nov-85,47.00,47.50,46.88,47.25,262500,4.57,bs
14038,19-Nov-85,47.13,47.75,46.50,47.00,534400,4.55,bs
14039,18-Nov-85,47.50,47.88,47.00,47.13,301200,4.56,bs
14040,15-Nov-85,48.13,48.38,47.38,47.50,581600,4.60,bs
14041,14-Nov-85,48.00,48.38,47.75,48.13,425300,4.66,bs
14042,13-Nov-85,47.88,48.25,47.75,48.00,415300,4.64,bs
14043,12-Nov-85,47.38,48.38,47.38,47.88,894100,4.63,bs
14044,11-Nov-85,47.00,47.38,46.88,47.25,720600,4.57,bs
14045,8-Nov-85,47.25,47.75,46.88,47.00,776600,4.55,bs
14046,7-Nov-85,46.50,47.63,46.38,47.25,1020000,4.57,bs
14047,6-Nov-85,46.75,47.00,45.50,46.50,515300,4.50,bs
14048,5-Nov-85,45.75,46.75,45.75,46.75,481400,4.52,bs
14049,4-Nov-85,45.75,46.13,45.13,45.75,181400,4.43,bs
14050,1-Nov-85,45.88,45.88,45.25,45.75,333900,4.31,bs
14051,31-Oct-85,46.38,46.63,45.63,45.88,363600,4.32,bs
14052,30-Oct-85,45.88,46.63,45.88,46.38,571600,4.37,bs
14053,29-Oct-85,45.13,45.75,45.13,45.38,526300,4.27,bs
14054,28-Oct-85,45.50,45.50,44.50,45.00,523100,4.24,bs
14055,25-Oct-85,46.50,46.75,45.25,45.63,231100,4.30,bs
14056,24-Oct-85,47.00,47.63,46.38,46.50,679100,4.38,bs
14057,23-Oct-85,45.63,47.38,45.63,47.00,658400,4.43,bs
14058,22-Oct-85,44.50,45.88,44.50,45.38,550200,4.27,bs
14059,21-Oct-85,45.38,45.75,44.00,44.00,503800,4.14,bs
14060,18-Oct-85,45.75,46.13,45.13,45.38,402000,4.27,bs
14061,17-Oct-85,45.38,46.00,45.38,45.75,653700,4.31,bs
14062,16-Oct-85,44.88,45.38,44.13,45.13,307800,4.25,bs
14063,15-Oct-85,44.38,45.88,44.38,44.88,585200,4.23,bs
14064,14-Oct-85,43.63,44.50,43.50,44.38,325200,4.18,bs
14065,11-Oct-85,43.13,43.88,43.13,43.63,314200,4.11,bs
14066,10-Oct-85,43.50,43.63,43.00,43.00,319700,4.05,bs
14067,9-Oct-85,44.00,44.13,43.50,43.50,282300,4.10,bs
14068,8-Oct-85,44.25,44.25,41.50,44.00,887000,4.14,bs
14069,7-Oct-85,45.00,45.00,44.13,44.50,384500,4.19,bs
14070,4-Oct-85,46.50,46.63,45.13,45.13,261400,4.25,bs
14071,3-Oct-85,46.75,47.38,46.50,46.50,256700,4.38,bs
14072,2-Oct-85,46.63,47.25,46.50,46.75,335500,4.40,bs
14073,1-Oct-85,45.38,46.75,45.13,46.63,297300,4.39,bs
14074,30-Sep-85,45.38,45.63,44.88,45.38,343300,4.27,bs
14075,26-Sep-85,45.00,45.50,44.50,45.38,275300,4.27,bs
14076,25-Sep-85,46.00,46.13,44.75,45.00,324100,4.24,bs
14077,24-Sep-85,46.88,47.50,45.75,46.00,294500,4.33,bs
14078,23-Sep-85,46.88,47.88,46.88,46.88,604700,4.42,bs
14079,20-Sep-85,46.88,47.75,46.88,46.88,423300,4.42,bs
14080,19-Sep-85,46.13,46.88,46.00,46.63,456300,4.39,bs
14081,18-Sep-85,45.25,46.25,45.25,46.13,402700,4.35,bs
14082,17-Sep-85,46.00,46.00,45.00,45.25,633100,4.26,bs
14083,16-Sep-85,46.38,46.38,45.75,46.13,216900,4.35,bs
14084,13-Sep-85,47.25,47.25,45.88,46.63,381700,4.39,bs
14085,12-Sep-85,47.63,47.88,47.25,47.25,348100,4.45,bs
14086,11-Sep-85,48.00,48.13,47.63,47.63,334700,4.49,bs
14087,10-Sep-85,48.38,48.50,47.75,48.00,318400,4.52,bs
14088,9-Sep-85,48.75,48.75,47.50,48.38,436100,4.56,bs
14089,6-Sep-85,48.13,48.75,48.13,48.75,419800,4.59,bs
14090,5-Sep-85,47.50,48.88,47.50,48.13,633800,4.53,bs
14091,4-Sep-85,47.38,47.38,46.25,46.50,404400,4.38,bs
14092,3-Sep-85,48.13,48.25,47.25,47.50,295300,4.47,bs
14093,30-Aug-85,49.00,49.00,48.13,48.13,162200,4.53,bs
14094,29-Aug-85,48.75,49.00,48.38,49.00,323600,4.62,bs
14095,28-Aug-85,47.88,49.00,47.75,48.75,239800,4.59,bs
14096,27-Aug-85,47.38,48.00,47.38,47.88,243400,4.51,bs
14097,26-Aug-85,46.50,47.00,45.75,47.00,429200,4.43,bs
14098,23-Aug-85,47.38,47.38,46.38,46.50,358000,4.38,bs
14099,22-Aug-85,48.00,48.00,47.00,47.63,537200,4.49,bs
14100,21-Aug-85,47.50,48.50,47.25,48.50,428600,4.57,bs
14101,20-Aug-85,46.75,47.75,46.63,47.50,443800,4.47,bs
14102,19-Aug-85,47.00,47.13,46.50,46.75,401900,4.40,bs
14103,16-Aug-85,48.25,48.25,46.50,47.00,338400,4.43,bs
14104,15-Aug-85,48.50,48.50,47.13,48.25,454500,4.54,bs
14105,14-Aug-85,49.13,49.13,48.63,48.63,273900,4.58,bs
14106,13-Aug-85,48.88,49.50,48.50,49.13,552200,4.63,bs
14107,12-Aug-85,49.38,49.38,48.75,48.88,460200,4.60,bs
14108,9-Aug-85,49.88,49.88,49.50,49.88,472500,4.70,bs
14109,8-Aug-85,49.25,50.00,49.25,49.88,435600,4.70,bs
14110,7-Aug-85,48.25,49.25,48.25,49.13,425000,4.63,bs
14111,6-Aug-85,49.38,49.63,48.00,48.25,478600,4.54,bs
14112,5-Aug-85,49.75,49.75,49.00,49.38,328400,4.54,bs
14113,2-Aug-85,49.88,50.25,49.38,49.75,314500,4.57,bs
14114,1-Aug-85,48.75,50.50,48.75,49.88,971200,4.58,bs
14115,31-Jul-85,46.63,48.25,46.63,48.25,552700,4.43,bs
14116,30-Jul-85,46.13,46.63,45.88,46.00,406300,4.23,bs
14117,29-Jul-85,47.13,47.13,45.88,46.13,305000,4.24,bs
14118,26-Jul-85,47.00,47.13,46.50,47.13,341700,4.33,bs
14119,25-Jul-85,47.38,47.38,46.75,47.00,463900,4.32,bs
14120,24-Jul-85,48.63,48.63,47.25,47.63,383800,4.38,bs
14121,23-Jul-85,47.75,49.25,47.25,48.75,390500,4.48,bs
14122,22-Jul-85,48.63,48.63,47.50,47.75,231100,4.39,bs
14123,19-Jul-85,49.25,49.63,48.50,48.63,275500,4.47,bs
14124,18-Jul-85,49.88,49.88,49.00,49.25,514100,4.52,bs
14125,17-Jul-85,49.63,50.50,49.63,49.88,637800,4.58,bs
14126,16-Jul-85,47.63,49.50,47.63,49.25,612300,4.52,bs
14127,15-Jul-85,47.25,48.50,47.25,47.63,575500,4.38,bs
14128,12-Jul-85,46.25,47.50,46.25,47.25,539500,4.34,bs
14129,11-Jul-85,46.75,46.88,46.00,46.25,284500,4.25,bs
14130,10-Jul-85,46.50,46.75,46.00,46.75,327000,4.30,bs
14131,9-Jul-85,46.88,46.88,46.25,46.50,265600,4.27,bs
14132,8-Jul-85,46.75,47.13,46.25,46.88,274500,4.31,bs
14133,5-Jul-85,46.25,46.75,46.25,46.75,361400,4.30,bs
14134,3-Jul-85,46.38,46.88,46.00,46.25,420900,4.25,bs
14135,2-Jul-85,45.38,46.38,45.38,46.38,533800,4.26,bs
14136,1-Jul-85,44.75,45.50,44.63,45.38,310600,4.17,bs
14137,28-Jun-85,44.50,44.88,44.50,44.75,380500,4.11,bs
14138,27-Jun-85,44.25,44.50,44.00,44.38,212300,4.08,bs
14139,26-Jun-85,44.13,44.25,43.75,44.25,290600,4.07,bs
14140,25-Jun-85,43.50,44.63,43.50,44.13,471700,4.05,bs
14141,24-Jun-85,43.50,43.50,43.13,43.50,224800,4.00,bs
14142,21-Jun-85,44.00,44.13,43.25,43.50,444500,4.00,bs
14143,20-Jun-85,44.13,44.13,43.50,44.00,265000,4.04,bs
14144,19-Jun-85,44.50,44.50,44.13,44.13,265000,4.05,bs
14145,18-Jun-85,44.38,44.50,43.88,44.50,409800,4.09,bs
14146,17-Jun-85,44.00,44.75,43.88,44.38,343600,4.08,bs
14147,14-Jun-85,43.75,44.25,43.75,44.00,212700,4.04,bs
14148,13-Jun-85,44.50,44.50,43.50,43.63,408000,4.01,bs
14149,12-Jun-85,45.00,45.50,44.38,44.88,385200,4.12,bs
14150,11-Jun-85,45.13,45.13,44.50,45.00,260900,4.13,bs
14151,10-Jun-85,45.63,45.63,44.38,45.13,361600,4.15,bs
14152,7-Jun-85,69.75,69.75,68.37,68.75,376600,4.21,bs
14153,6-Jun-85,67.00,70.00,66.50,70.00,649800,4.29,bs
14154,5-Jun-85,66.37,67.00,66.37,67.00,880200,4.10,bs
14155,4-Jun-85,66.37,66.50,65.00,65.00,401600,3.98,bs
14156,3-Jun-85,66.50,67.50,66.25,66.37,506600,4.07,bs
14157,31-May-85,64.00,66.50,63.63,66.50,592800,4.07,bs
14158,30-May-85,64.00,64.00,63.38,64.00,223300,3.92,bs
14159,29-May-85,63.63,64.12,63.63,64.00,404800,3.92,bs
14160,28-May-85,63.63,63.88,63.00,63.50,139700,3.89,bs
14161,24-May-85,63.88,63.88,63.50,63.63,151400,3.90,bs
14162,23-May-85,63.63,64.25,63.50,63.88,277000,3.91,bs
14163,22-May-85,63.63,63.63,63.00,63.63,178900,3.90,bs
14164,21-May-85,64.50,64.75,63.75,63.75,464200,3.90,bs
14165,20-May-85,64.00,64.75,64.00,64.50,620300,3.95,bs
14166,17-May-85,62.38,63.38,62.13,63.00,291100,3.86,bs
14167,16-May-85,62.00,62.63,61.75,62.38,282800,3.82,bs
14168,15-May-85,62.00,62.63,61.88,62.00,216200,3.80,bs
14169,14-May-85,62.00,62.63,61.75,62.00,214100,3.80,bs
14170,13-May-85,62.25,62.50,61.75,62.00,178300,3.80,bs
14171,10-May-85,61.50,62.75,61.50,62.25,740200,3.81,bs
14172,9-May-85,58.38,60.75,58.38,60.50,965200,3.71,bs
14173,8-May-85,57.63,58.75,57.50,58.25,656900,3.57,bs
14174,7-May-85,57.75,58.50,57.63,57.63,513600,3.53,bs
14175,6-May-85,58.00,58.38,57.38,57.75,304500,3.54,bs
14176,3-May-85,57.38,58.63,57.00,58.00,619800,3.44,bs
14177,2-May-85,59.13,59.25,56.75,57.38,978900,3.40,bs
14178,1-May-85,60.38,60.50,59.00,59.13,640900,3.51,bs
14179,30-Apr-85,61.00,61.13,59.50,60.38,592800,3.58,bs
14180,29-Apr-85,61.88,61.88,60.63,61.00,301900,3.62,bs
14181,26-Apr-85,63.25,63.25,62.13,62.13,189700,3.69,bs
14182,25-Apr-85,62.50,63.50,62.38,63.25,421900,3.75,bs
14183,24-Apr-85,62.00,62.88,62.00,62.50,443900,3.71,bs
14184,23-Apr-85,62.00,62.25,61.13,61.75,258000,3.66,bs
14185,22-Apr-85,62.88,62.88,62.00,62.00,169400,3.68,bs
14186,19-Apr-85,62.75,63.00,62.38,62.88,151400,3.73,bs
14187,18-Apr-85,62.25,62.75,62.25,62.75,235600,3.72,bs
14188,17-Apr-85,61.13,62.00,61.13,62.00,163000,3.68,bs
14189,16-Apr-85,60.88,61.25,60.75,61.00,291700,3.62,bs
14190,15-Apr-85,60.88,61.25,60.50,60.88,179200,3.61,bs
14191,12-Apr-85,60.88,61.00,60.50,60.88,222000,3.61,bs
14192,11-Apr-85,60.38,61.13,60.38,60.88,391100,3.61,bs
14193,10-Apr-85,58.88,60.75,58.88,60.00,526100,3.56,bs
14194,9-Apr-85,59.50,59.50,56.88,58.63,363400,3.48,bs
14195,8-Apr-85,59.50,60.00,59.50,59.63,306600,3.54,bs
14196,4-Apr-85,59.38,59.38,58.38,59.25,364400,3.52,bs
14197,3-Apr-85,61.00,61.00,58.00,59.38,652300,3.52,bs
14198,2-Apr-85,62.50,62.63,61.00,61.00,215300,3.62,bs
14199,1-Apr-85,62.50,62.88,62.13,62.50,194800,3.71,bs
14200,29-Mar-85,63.38,63.38,62.25,62.50,303900,3.71,bs
14201,28-Mar-85,62.13,63.75,62.13,63.75,248000,3.78,bs
14202,27-Mar-85,61.38,62.25,61.38,61.88,136400,3.67,bs
14203,26-Mar-85,61.00,61.88,60.63,61.38,214800,3.64,bs
14204,25-Mar-85,62.13,62.13,60.75,61.00,287300,3.62,bs
14205,22-Mar-85,63.38,63.38,62.38,62.38,149100,3.70,bs
14206,21-Mar-85,62.13,63.63,62.00,63.50,260600,3.77,bs
14207,20-Mar-85,61.75,62.38,61.75,62.13,303600,3.69,bs
14208,19-Mar-85,60.25,61.88,60.25,61.75,345300,3.66,bs
14209,18-Mar-85,62.00,62.13,60.00,60.00,419400,3.56,bs
14210,15-Mar-85,62.50,62.50,61.50,62.00,403400,3.68,bs
14211,14-Mar-85,63.38,63.38,61.50,62.50,407200,3.71,bs
14212,13-Mar-85,64.75,65.50,63.38,63.38,258400,3.76,bs
14213,12-Mar-85,64.00,64.75,63.75,64.75,226900,3.84,bs
14214,11-Mar-85,63.88,64.12,63.63,64.00,107800,3.80,bs
14215,8-Mar-85,63.63,64.50,63.63,63.88,210300,3.79,bs
14216,7-Mar-85,64.00,64.00,63.13,63.50,269200,3.77,bs
14217,6-Mar-85,65.50,65.50,64.12,64.25,368000,3.81,bs
14218,5-Mar-85,65.37,65.62,63.50,65.50,491400,3.89,bs
14219,4-Mar-85,66.62,66.87,65.12,65.37,335800,3.88,bs
14220,1-Mar-85,65.50,66.87,65.50,66.62,430300,3.95,bs
14221,28-Feb-85,65.25,65.62,65.12,65.50,167000,3.89,bs
14222,27-Feb-85,65.37,65.75,65.00,65.25,315000,3.87,bs
14223,26-Feb-85,63.75,65.87,63.75,65.37,352700,3.88,bs
14224,25-Feb-85,63.63,63.88,62.88,63.75,172300,3.78,bs
14225,22-Feb-85,63.63,64.25,63.50,63.63,172500,3.77,bs
14226,21-Feb-85,64.25,64.25,63.63,63.63,150800,3.77,bs
14227,20-Feb-85,64.25,64.87,64.00,64.25,417500,3.81,bs
14228,19-Feb-85,65.12,65.12,64.25,64.25,168400,3.81,bs
14229,15-Feb-85,65.50,65.75,65.12,65.12,250600,3.86,bs
14230,14-Feb-85,66.37,66.50,65.50,65.50,618900,3.89,bs
14231,13-Feb-85,64.50,66.50,64.50,66.37,789500,3.94,bs
14232,12-Feb-85,63.75,64.37,63.13,64.25,312700,3.81,bs
14233,11-Feb-85,63.75,63.88,62.88,63.75,223000,3.78,bs
14234,8-Feb-85,62.88,63.75,62.38,63.75,459200,3.78,bs
14235,7-Feb-85,61.75,63.25,61.75,62.88,972700,3.73,bs
14236,6-Feb-85,63.38,64.12,61.25,61.63,998700,3.66,bs
14237,5-Feb-85,63.13,63.75,62.75,63.38,588000,3.76,bs
14238,4-Feb-85,62.25,63.50,61.88,63.13,352500,3.61,bs
14239,1-Feb-85,62.38,62.38,61.63,62.25,259400,3.55,bs
14240,31-Jan-85,62.50,62.50,61.88,62.38,364500,3.56,bs
14241,30-Jan-85,62.13,63.00,62.13,62.63,543600,3.58,bs
14242,29-Jan-85,62.13,62.13,61.25,61.75,493400,3.53,bs
14243,28-Jan-85,60.38,62.88,60.25,62.13,554700,3.55,bs
14244,25-Jan-85,59.63,60.38,59.38,60.38,264400,3.45,bs
14245,24-Jan-85,59.75,60.88,59.25,59.63,456300,3.41,bs
14246,23-Jan-85,59.50,59.88,58.50,59.75,481700,3.41,bs
14247,22-Jan-85,58.88,59.75,58.88,59.50,881600,3.40,bs
14248,21-Jan-85,56.25,58.50,56.25,58.25,705000,3.33,bs
14249,18-Jan-85,57.75,57.75,56.00,56.00,785200,3.20,bs
14250,17-Jan-85,59.50,59.50,55.25,57.75,2924100,3.30,bs
14251,16-Jan-85,59.38,59.88,59.13,59.63,500000,3.41,bs
14252,15-Jan-85,60.00,60.13,59.38,59.38,739100,3.39,bs
14253,14-Jan-85,58.13,60.00,57.88,60.00,404800,3.43,bs
14254,11-Jan-85,57.38,59.25,57.38,58.13,764800,3.32,bs
14255,10-Jan-85,55.75,57.38,55.75,57.13,832000,3.26,bs
14256,9-Jan-85,55.00,55.75,54.50,55.75,336300,3.18,bs
14257,8-Jan-85,55.13,55.13,54.88,55.00,150800,3.14,bs
14258,7-Jan-85,54.88,55.50,54.75,55.25,189800,3.16,bs
14259,4-Jan-85,54.63,55.00,54.50,54.88,188400,3.13,bs
14260,3-Jan-85,54.38,55.50,54.38,54.63,500900,3.12,bs
14261,2-Jan-85,56.50,56.50,54.25,54.25,283900,3.10,bs
14262,4-Nov-03,74.05,75.27,73.91,74.81,2236600,74.81,cat
14263,3-Nov-03,73.46,74.49,73.28,74.05,2014700,74.05,cat
14264,31-Oct-03,73.86,74.28,73.28,73.28,2455900,73.28,cat
14265,30-Oct-03,73.91,74.46,72.94,73.86,2757900,73.86,cat
14266,29-Oct-03,72.76,73.46,72.00,73.46,1650800,73.46,cat
14267,28-Oct-03,71.83,72.99,71.51,72.78,2657900,72.78,cat
14268,27-Oct-03,71.50,71.85,71.01,71.70,1986100,71.70,cat
14269,24-Oct-03,70.70,71.56,70.47,71.05,2436400,71.05,cat
14270,23-Oct-03,71.57,71.83,71.02,71.36,2820600,71.36,cat
14271,22-Oct-03,71.78,73.10,71.34,71.57,2903000,71.57,cat
14272,21-Oct-03,74.01,74.01,72.75,72.76,2795400,72.76,cat
14273,20-Oct-03,74.05,74.41,73.22,74.00,2016300,74.00,cat
14274,17-Oct-03,74.36,74.74,73.40,73.58,3318400,73.58,cat
14275,16-Oct-03,75.12,75.12,71.99,74.33,13712600,74.33,cat
14276,15-Oct-03,77.47,78.92,77.03,78.72,3160500,78.35,cat
14277,14-Oct-03,76.52,76.89,75.96,76.87,1883100,76.51,cat
14278,13-Oct-03,76.00,77.40,76.00,76.90,1507800,76.54,cat
14279,10-Oct-03,76.00,76.40,75.38,75.75,1278300,75.39,cat
14280,9-Oct-03,76.28,77.10,75.66,76.08,2707300,75.72,cat
14281,8-Oct-03,74.95,75.57,74.64,75.31,2065400,74.96,cat
14282,7-Oct-03,73.76,74.42,73.30,74.42,1967100,74.07,cat
14283,6-Oct-03,73.90,74.69,73.19,74.01,1885900,73.66,cat
14284,3-Oct-03,73.50,74.49,72.70,73.38,3096000,73.04,cat
14285,2-Oct-03,72.00,72.93,71.91,72.70,3608000,72.36,cat
14286,1-Oct-03,68.93,71.46,68.90,71.34,2668000,71.00,cat
14287,30-Sep-03,69.02,69.49,67.90,68.84,2570000,68.52,cat
14288,29-Sep-03,68.40,69.43,67.98,69.19,2362000,68.86,cat
14289,26-Sep-03,68.80,68.80,67.45,68.25,2931200,67.93,cat
14290,25-Sep-03,70.67,70.87,68.90,68.90,2693400,68.58,cat
14291,24-Sep-03,71.50,71.95,70.44,70.44,2308000,70.11,cat
14292,23-Sep-03,70.67,71.69,70.66,71.45,1966200,71.11,cat
14293,22-Sep-03,70.96,71.68,70.14,70.47,2932200,70.14,cat
14294,19-Sep-03,71.30,71.75,70.78,71.19,2482100,70.86,cat
14295,18-Sep-03,70.60,71.78,69.95,71.30,2572900,70.96,cat
14296,17-Sep-03,70.05,70.70,69.99,70.23,2694600,69.90,cat
14297,16-Sep-03,69.03,69.79,68.81,69.70,1833900,69.37,cat
14298,15-Sep-03,68.28,69.46,68.14,69.00,2779100,68.68,cat
14299,12-Sep-03,67.75,68.20,67.16,68.02,3020800,67.70,cat
14300,11-Sep-03,69.00,69.09,66.86,68.07,5583800,67.75,cat
14301,10-Sep-03,69.05,69.15,68.20,69.00,3139500,68.68,cat
14302,9-Sep-03,70.26,70.26,68.80,69.40,2570700,69.07,cat
14303,8-Sep-03,70.13,70.59,69.58,70.51,2308900,70.18,cat
14304,5-Sep-03,70.34,70.50,69.45,70.13,3828500,69.80,cat
14305,4-Sep-03,71.55,71.90,70.53,71.09,1983500,70.76,cat
14306,3-Sep-03,72.18,72.46,71.01,71.95,2497400,71.61,cat
14307,2-Sep-03,71.95,72.90,71.23,72.46,2117700,72.12,cat
14308,29-Aug-03,71.00,72.03,71.00,71.83,1823600,71.49,cat
14309,28-Aug-03,70.55,70.94,69.28,70.65,1857600,70.32,cat
14310,27-Aug-03,69.50,70.46,69.36,70.16,2112500,69.83,cat
14311,26-Aug-03,68.76,69.90,68.01,69.55,3653500,69.22,cat
14312,25-Aug-03,71.00,71.00,69.20,69.66,3542500,69.33,cat
14313,22-Aug-03,73.69,73.97,71.69,71.69,2340300,71.35,cat
14314,21-Aug-03,72.40,73.95,72.10,73.41,3098100,73.06,cat
14315,20-Aug-03,72.11,72.42,71.81,72.26,2022200,71.92,cat
14316,19-Aug-03,73.05,73.15,71.73,72.90,3209700,72.56,cat
14317,18-Aug-03,71.46,73.14,71.34,73.04,3284600,72.70,cat
14318,15-Aug-03,71.10,71.95,70.45,70.96,1650400,70.63,cat
14319,14-Aug-03,70.40,71.17,69.85,70.65,3571300,70.32,cat
14320,13-Aug-03,70.30,70.50,69.82,70.40,3076900,70.07,cat
14321,12-Aug-03,68.68,70.30,68.16,70.30,2737200,69.97,cat
14322,11-Aug-03,68.40,69.01,67.87,68.68,2217700,68.36,cat
14323,8-Aug-03,67.40,68.79,67.19,68.21,3088700,67.89,cat
14324,7-Aug-03,66.00,67.45,65.60,67.16,3042200,66.84,cat
14325,6-Aug-03,66.69,66.96,65.95,66.11,3313600,65.80,cat
14326,5-Aug-03,67.31,67.54,66.68,66.69,3076300,66.38,cat
14327,4-Aug-03,66.95,67.44,66.63,67.10,2121400,66.78,cat
14328,1-Aug-03,67.57,67.78,66.57,67.22,2583100,66.90,cat
14329,31-Jul-03,67.35,68.29,67.16,67.47,3596400,67.15,cat
14330,30-Jul-03,65.36,66.70,65.24,66.45,3033400,66.14,cat
14331,29-Jul-03,65.10,65.62,64.78,65.35,2703500,65.04,cat
14332,28-Jul-03,65.48,65.69,65.02,65.10,2639800,64.79,cat
14333,25-Jul-03,64.00,65.30,62.80,65.30,3442700,64.99,cat
14334,24-Jul-03,64.95,65.00,63.80,63.82,3011100,63.52,cat
14335,23-Jul-03,64.23,65.01,63.79,64.85,4834800,64.55,cat
14336,22-Jul-03,63.56,65.25,63.56,64.20,6556300,63.90,cat
14337,21-Jul-03,65.61,65.90,64.75,65.32,6732500,65.01,cat
14338,18-Jul-03,63.80,65.86,63.40,65.61,7635700,65.30,cat
14339,17-Jul-03,60.50,63.74,59.60,63.54,10473900,63.24,cat
14340,16-Jul-03,58.48,58.64,57.78,58.64,2301600,58.02,cat
14341,15-Jul-03,58.60,58.60,57.61,58.07,2180700,57.45,cat
14342,14-Jul-03,58.30,58.73,57.83,57.88,2564300,57.26,cat
14343,11-Jul-03,56.05,57.63,56.05,57.38,1776100,56.77,cat
14344,10-Jul-03,56.43,56.55,56.00,56.22,1763700,55.62,cat
14345,9-Jul-03,56.65,56.87,56.10,56.43,1080200,55.83,cat
14346,8-Jul-03,56.31,56.93,56.13,56.71,1213700,56.11,cat
14347,7-Jul-03,56.25,57.30,56.15,56.41,1710600,55.81,cat
14348,3-Jul-03,55.40,56.35,55.30,55.57,1023700,54.98,cat
14349,2-Jul-03,54.74,56.03,54.74,55.74,2604000,55.15,cat
14350,1-Jul-03,55.10,55.51,53.10,54.74,4266400,54.16,cat
14351,30-Jun-03,55.88,56.44,55.20,55.66,1051200,55.07,cat
14352,27-Jun-03,56.60,56.82,55.42,55.83,1585200,55.24,cat
14353,26-Jun-03,56.07,56.87,55.86,56.76,1096300,56.16,cat
14354,25-Jun-03,56.46,56.57,55.60,56.15,1586500,55.55,cat
14355,24-Jun-03,56.25,57.50,56.25,56.45,1387600,55.85,cat
14356,23-Jun-03,57.25,57.38,55.84,56.66,1628000,56.06,cat
14357,20-Jun-03,56.96,57.48,56.80,57.25,2512200,56.64,cat
14358,19-Jun-03,57.20,57.45,56.28,56.50,1513600,55.90,cat
14359,18-Jun-03,57.50,57.99,56.86,57.02,1734500,56.41,cat
14360,17-Jun-03,57.99,58.25,57.27,57.76,1812600,57.15,cat
14361,16-Jun-03,56.75,57.92,56.63,57.89,2143200,57.27,cat
14362,13-Jun-03,56.04,56.25,55.66,56.05,1368800,55.45,cat
14363,12-Jun-03,56.66,57.05,55.85,56.13,1615800,55.53,cat
14364,11-Jun-03,54.85,56.68,54.73,56.66,2337800,56.06,cat
14365,10-Jun-03,54.70,54.77,53.80,54.62,1420100,54.04,cat
14366,9-Jun-03,54.54,54.76,53.90,54.22,1729000,53.64,cat
14367,6-Jun-03,54.63,56.00,54.54,54.61,2746800,54.03,cat
14368,5-Jun-03,53.92,54.49,53.36,54.37,1739400,53.79,cat
14369,4-Jun-03,53.00,54.15,52.96,53.92,1813600,53.35,cat
14370,3-Jun-03,52.18,53.53,52.06,52.95,1860000,52.39,cat
14371,2-Jun-03,52.50,52.95,52.00,52.18,1564200,51.62,cat
14372,30-May-03,51.00,52.21,50.80,52.15,2994000,51.60,cat
14373,29-May-03,52.52,53.32,50.50,50.50,3211200,49.96,cat
14374,28-May-03,52.60,53.05,52.35,52.51,2012200,51.95,cat
14375,27-May-03,50.75,52.65,50.60,52.51,1870500,51.95,cat
14376,23-May-03,51.25,51.27,50.50,51.00,1027100,50.46,cat
14377,22-May-03,50.70,51.48,50.51,51.22,1923100,50.67,cat
14378,21-May-03,51.10,51.10,50.19,50.43,2607000,49.89,cat
14379,20-May-03,51.50,51.69,50.86,51.25,1977800,50.70,cat
14380,19-May-03,52.65,52.70,51.42,51.50,1639600,50.95,cat
14381,16-May-03,53.40,53.75,52.53,52.97,1779000,52.41,cat
14382,15-May-03,53.30,53.44,52.82,53.40,1738000,52.83,cat
14383,14-May-03,53.35,53.48,52.25,52.79,2009500,52.23,cat
14384,13-May-03,54.10,54.10,53.00,53.17,1966400,52.60,cat
14385,12-May-03,53.25,54.43,52.90,54.25,1727800,53.67,cat
14386,9-May-03,52.00,53.70,52.00,53.15,1963600,52.58,cat
14387,8-May-03,53.21,53.21,51.88,51.97,2808200,51.42,cat
14388,7-May-03,53.45,53.75,53.10,53.33,1794500,52.76,cat
14389,6-May-03,52.77,53.90,52.62,53.90,2085800,53.33,cat
14390,5-May-03,52.85,53.33,52.54,52.68,2183900,52.12,cat
14391,2-May-03,51.75,52.56,51.57,52.35,2476800,51.79,cat
14392,1-May-03,52.60,52.65,51.34,51.85,1776100,51.30,cat
14393,30-Apr-03,52.37,52.95,51.89,52.60,1697900,52.04,cat
14394,29-Apr-03,52.81,53.06,51.90,52.39,1688600,51.83,cat
14395,28-Apr-03,51.70,53.00,51.70,52.78,1489400,52.22,cat
14396,25-Apr-03,52.75,52.97,51.83,51.93,1626100,51.38,cat
14397,24-Apr-03,52.30,53.09,52.30,52.75,1461500,52.19,cat
14398,23-Apr-03,52.71,53.00,52.25,52.86,2186600,52.30,cat
14399,22-Apr-03,51.20,53.12,50.86,52.96,2132100,52.40,cat
14400,21-Apr-03,52.20,52.41,51.51,51.84,1926400,51.29,cat
14401,17-Apr-03,50.53,52.14,50.40,51.98,2568700,51.43,cat
14402,16-Apr-03,53.25,53.62,51.37,51.41,2580300,50.86,cat
14403,15-Apr-03,53.15,53.43,52.22,52.70,2817600,51.79,cat
14404,14-Apr-03,52.98,53.65,52.74,53.64,1706500,52.72,cat
14405,11-Apr-03,53.50,54.25,52.80,52.98,1972100,52.07,cat
14406,10-Apr-03,51.71,52.83,51.50,52.83,2158800,51.92,cat
14407,9-Apr-03,51.56,52.56,51.56,51.71,2505300,50.82,cat
14408,8-Apr-03,51.95,52.25,51.12,52.10,1527300,51.20,cat
14409,7-Apr-03,52.49,53.51,51.62,51.70,2125700,50.81,cat
14410,4-Apr-03,51.80,52.20,51.06,51.47,1723700,50.58,cat
14411,3-Apr-03,52.20,52.20,51.29,51.80,1972900,50.91,cat
14412,2-Apr-03,50.85,51.84,50.80,51.71,2603900,50.82,cat
14413,1-Apr-03,49.20,50.00,48.98,49.65,2158700,48.80,cat
14414,31-Mar-03,49.25,49.85,48.72,49.20,2360500,48.35,cat
14415,28-Mar-03,50.72,50.72,49.78,50.24,1924400,49.38,cat
14416,27-Mar-03,49.75,51.00,49.30,50.72,1839200,49.85,cat
14417,26-Mar-03,51.00,51.05,49.90,50.20,2738300,49.34,cat
14418,25-Mar-03,51.00,51.20,50.35,51.00,2787500,50.12,cat
14419,24-Mar-03,52.56,52.56,50.46,50.73,2701100,49.86,cat
14420,21-Mar-03,50.75,53.30,50.75,52.55,4349700,51.65,cat
14421,20-Mar-03,49.79,51.00,49.00,50.62,2856500,49.75,cat
14422,19-Mar-03,49.50,50.00,48.87,49.79,2841600,48.93,cat
14423,18-Mar-03,50.23,50.68,49.50,49.80,3783400,48.94,cat
14424,17-Mar-03,46.95,50.24,46.78,50.23,3965700,49.37,cat
14425,14-Mar-03,46.95,47.95,46.61,47.02,2613300,46.21,cat
14426,13-Mar-03,45.15,46.93,45.11,46.93,2560600,46.12,cat
14427,12-Mar-03,44.35,44.63,43.52,44.22,1965300,43.46,cat
14428,11-Mar-03,44.80,45.23,44.30,44.50,1758300,43.73,cat
14429,10-Mar-03,45.35,45.40,44.60,44.79,1362900,44.02,cat
14430,7-Mar-03,43.75,46.25,43.71,45.80,2615200,45.01,cat
14431,6-Mar-03,45.64,45.64,44.40,44.60,1799300,43.83,cat
14432,5-Mar-03,45.22,45.94,45.05,45.63,1730600,44.84,cat
14433,4-Mar-03,46.90,46.90,45.11,45.22,2696100,44.44,cat
14434,3-Mar-03,47.01,47.35,46.86,47.08,2051800,46.27,cat
14435,28-Feb-03,46.95,47.55,46.70,47.00,2243600,46.19,cat
14436,27-Feb-03,46.00,46.83,45.51,46.72,2708100,45.92,cat
14437,26-Feb-03,45.65,46.00,45.45,45.75,1920500,44.96,cat
14438,25-Feb-03,45.43,46.00,44.91,45.82,2279700,45.03,cat
14439,24-Feb-03,46.29,46.29,45.53,45.81,2695900,45.02,cat
14440,21-Feb-03,46.30,46.60,45.75,46.54,2182000,45.74,cat
14441,20-Feb-03,46.15,46.35,45.42,46.30,2863600,45.50,cat
14442,19-Feb-03,45.40,45.95,45.15,45.95,3628000,45.16,cat
14443,18-Feb-03,43.35,44.79,43.35,44.55,2027800,43.78,cat
14444,14-Feb-03,42.12,43.28,41.74,43.25,1579800,42.51,cat
14445,13-Feb-03,41.95,42.19,41.24,42.12,1548000,41.40,cat
14446,12-Feb-03,42.65,43.05,42.01,42.04,1319600,41.32,cat
14447,11-Feb-03,43.05,43.36,42.30,42.58,1427800,41.85,cat
14448,10-Feb-03,42.45,42.75,41.79,42.58,1617600,41.85,cat
14449,7-Feb-03,43.30,43.65,42.36,42.63,1391300,41.90,cat
14450,6-Feb-03,43.50,43.99,42.75,42.97,1445500,42.23,cat
14451,5-Feb-03,44.15,44.73,43.58,43.66,1329000,42.91,cat
14452,4-Feb-03,44.00,44.26,43.27,43.74,1336200,42.99,cat
14453,3-Feb-03,44.35,44.58,44.00,44.25,1167000,43.49,cat
14454,31-Jan-03,42.75,44.50,42.61,43.98,1642400,43.22,cat
14455,30-Jan-03,44.30,44.38,42.97,43.05,1400700,42.31,cat
14456,29-Jan-03,43.84,44.48,42.85,44.05,1914700,43.29,cat
14457,28-Jan-03,43.35,44.00,43.00,43.83,1473500,43.08,cat
14458,27-Jan-03,43.80,44.19,43.10,43.25,1505000,42.51,cat
14459,24-Jan-03,45.48,45.48,43.70,43.92,1820800,43.16,cat
14460,23-Jan-03,44.75,45.55,42.74,45.48,4383900,44.70,cat
14461,22-Jan-03,46.08,46.08,44.04,44.45,2930400,43.68,cat
14462,21-Jan-03,47.40,47.40,46.05,46.07,1808500,45.28,cat
14463,17-Jan-03,47.05,47.47,46.68,47.05,1407100,46.24,cat
14464,16-Jan-03,46.95,47.79,46.95,47.26,1639000,46.45,cat
14465,15-Jan-03,47.60,47.87,46.86,47.18,1930400,46.02,cat
14466,14-Jan-03,47.45,47.61,46.57,47.39,2320300,46.23,cat
14467,13-Jan-03,47.85,47.94,47.15,47.70,1358100,46.53,cat
14468,10-Jan-03,46.94,47.91,46.75,47.42,1417400,46.26,cat
14469,9-Jan-03,46.60,47.44,46.32,47.34,1458300,46.18,cat
14470,8-Jan-03,47.86,47.86,46.25,46.40,1623300,45.26,cat
14471,7-Jan-03,48.40,48.40,47.30,47.85,1563000,46.68,cat
14472,6-Jan-03,47.55,48.42,47.55,48.40,1177200,47.21,cat
14473,3-Jan-03,47.65,47.70,47.00,47.43,1699900,46.27,cat
14474,2-Jan-03,45.95,47.75,45.77,47.75,2269700,46.58,cat
14475,31-Dec-02,45.50,45.80,44.71,45.72,955300,44.60,cat
14476,30-Dec-02,45.31,45.74,44.68,45.47,852600,44.36,cat
14477,27-Dec-02,46.20,46.25,45.06,45.06,1436800,43.96,cat
14478,26-Dec-02,46.45,46.98,46.12,46.30,1102800,45.17,cat
14479,24-Dec-02,46.35,46.49,46.01,46.40,537600,45.26,cat
14480,23-Dec-02,46.48,46.60,46.00,46.35,889600,45.21,cat
14481,20-Dec-02,45.70,46.50,45.53,46.50,2234400,45.36,cat
14482,19-Dec-02,45.35,46.07,44.70,45.23,1185500,44.12,cat
14483,18-Dec-02,45.83,46.00,45.05,45.60,1165900,44.48,cat
14484,17-Dec-02,46.28,46.77,45.73,45.83,987300,44.71,cat
14485,16-Dec-02,44.85,46.30,44.85,46.28,1197000,45.15,cat
14486,13-Dec-02,45.12,45.60,44.60,44.60,1398000,43.51,cat
14487,12-Dec-02,45.71,46.00,45.00,45.12,1132500,44.01,cat
14488,11-Dec-02,45.55,45.81,44.76,45.71,1481500,44.59,cat
14489,10-Dec-02,45.01,45.95,44.39,45.55,2055400,44.43,cat
14490,9-Dec-02,46.17,46.17,45.00,45.00,1445100,43.90,cat
14491,6-Dec-02,45.55,46.60,45.45,46.17,1936100,45.04,cat
14492,5-Dec-02,47.00,47.01,46.19,46.33,2197000,45.19,cat
14493,4-Dec-02,46.80,47.04,46.51,46.73,2438700,45.59,cat
14494,3-Dec-02,48.97,49.00,47.00,47.30,2651900,46.14,cat
14495,2-Dec-02,49.91,50.84,48.64,49.22,2843600,48.01,cat
14496,29-Nov-02,49.80,50.30,49.73,49.90,1324200,48.68,cat
14497,27-Nov-02,47.25,49.28,47.17,49.26,1815900,48.05,cat
14498,26-Nov-02,48.45,48.46,46.81,47.09,2172200,45.94,cat
14499,25-Nov-02,48.70,49.10,48.19,48.68,1647500,47.49,cat
14500,22-Nov-02,48.01,48.99,47.80,48.55,2242600,47.36,cat
14501,21-Nov-02,46.78,48.23,46.31,48.02,1995800,46.84,cat
14502,20-Nov-02,44.96,46.53,44.42,46.53,2194600,45.39,cat
14503,19-Nov-02,44.62,45.24,43.92,44.95,1595300,43.85,cat
14504,18-Nov-02,45.30,45.55,44.60,44.62,2159000,43.53,cat
14505,15-Nov-02,44.30,45.10,43.88,45.08,2119800,43.98,cat
14506,14-Nov-02,43.06,44.50,43.06,44.27,1856600,43.19,cat
14507,13-Nov-02,42.55,43.62,42.08,43.05,1525000,42.00,cat
14508,12-Nov-02,41.60,43.15,41.50,42.59,1533400,41.55,cat
14509,11-Nov-02,43.00,43.01,41.25,41.45,1438900,40.43,cat
14510,8-Nov-02,42.65,43.50,42.60,43.16,1577800,42.10,cat
14511,7-Nov-02,43.60,43.79,42.26,42.54,1699500,41.50,cat
14512,6-Nov-02,43.60,43.61,42.38,43.57,1787600,42.50,cat
14513,5-Nov-02,42.87,43.30,42.42,43.08,1281100,42.02,cat
14514,4-Nov-02,42.12,43.48,42.12,42.86,1947600,41.81,cat
14515,1-Nov-02,40.80,42.35,40.50,42.11,1478700,41.08,cat
14516,31-Oct-02,41.20,41.47,40.30,40.85,1361800,39.85,cat
14517,30-Oct-02,40.60,41.54,40.09,40.97,1577800,39.97,cat
14518,29-Oct-02,40.50,40.85,39.37,40.46,1740800,39.47,cat
14519,28-Oct-02,41.75,42.05,40.22,40.47,1686500,39.48,cat
14520,25-Oct-02,41.12,41.49,40.65,41.45,2236800,40.43,cat
14521,24-Oct-02,43.45,43.50,41.00,41.11,2774300,40.10,cat
14522,23-Oct-02,41.79,42.85,41.46,42.80,2195000,41.75,cat
14523,22-Oct-02,42.00,42.01,41.06,41.78,2404500,40.76,cat
14524,21-Oct-02,41.00,43.13,40.61,42.91,2708200,41.86,cat
14525,18-Oct-02,40.10,41.06,39.90,40.99,2273300,39.99,cat
14526,17-Oct-02,39.95,40.49,38.75,40.36,3555500,39.37,cat
14527,16-Oct-02,39.25,39.71,38.20,38.76,4828000,37.47,cat
14528,15-Oct-02,37.00,37.98,36.99,37.98,3313800,36.71,cat
14529,14-Oct-02,36.30,36.36,35.70,35.71,1713800,34.52,cat
14530,11-Oct-02,35.50,37.18,35.40,36.58,2293400,35.36,cat
14531,10-Oct-02,34.05,35.30,33.86,35.07,3625100,33.90,cat
14532,9-Oct-02,35.33,36.06,33.75,33.86,3871400,32.73,cat
14533,8-Oct-02,36.15,36.90,34.67,36.32,2805500,35.11,cat
14534,7-Oct-02,36.20,36.65,35.64,35.89,2017800,34.69,cat
14535,4-Oct-02,37.67,37.83,35.13,36.01,2109000,34.81,cat
14536,3-Oct-02,37.75,38.76,37.31,37.49,1423600,36.24,cat
14537,2-Oct-02,38.25,38.65,37.70,37.78,1650500,36.52,cat
14538,1-Oct-02,37.35,38.73,36.81,38.67,2818100,37.38,cat
14539,30-Sep-02,36.65,37.79,36.33,37.22,2552300,35.98,cat
14540,27-Sep-02,38.90,38.90,37.50,37.50,2071700,36.25,cat
14541,26-Sep-02,38.20,39.13,38.07,38.93,2916600,37.63,cat
14542,25-Sep-02,37.45,38.10,36.87,38.00,2135300,36.73,cat
14543,24-Sep-02,37.15,37.60,36.42,36.86,2814900,35.63,cat
14544,23-Sep-02,37.15,38.03,37.10,37.66,1905000,36.41,cat
14545,20-Sep-02,37.79,38.15,37.40,37.87,3359400,36.61,cat
14546,19-Sep-02,38.25,39.10,37.78,38.00,2917800,36.73,cat
14547,18-Sep-02,38.90,39.35,37.59,39.01,2677500,37.71,cat
14548,17-Sep-02,41.60,41.60,39.29,39.45,2229500,38.14,cat
14549,16-Sep-02,40.65,40.73,39.77,40.68,1954500,39.32,cat
14550,13-Sep-02,41.65,41.66,40.25,40.64,4073600,39.29,cat
14551,12-Sep-02,42.75,43.29,42.19,42.39,1632500,40.98,cat
14552,11-Sep-02,43.70,43.94,42.78,42.95,1086600,41.52,cat
14553,10-Sep-02,43.25,43.30,42.50,42.87,1544700,41.44,cat
14554,9-Sep-02,43.00,43.29,42.38,43.12,1931100,41.68,cat
14555,6-Sep-02,42.95,43.20,42.05,43.20,2294100,41.76,cat
14556,5-Sep-02,42.00,42.78,41.40,42.56,1804500,41.14,cat
14557,4-Sep-02,42.63,42.83,41.88,42.65,1856200,41.23,cat
14558,3-Sep-02,43.60,43.61,42.40,42.63,2426300,41.21,cat
14559,30-Aug-02,43.25,44.40,43.05,43.64,1171300,42.19,cat
14560,29-Aug-02,43.50,43.73,42.70,43.32,1695000,41.88,cat
14561,28-Aug-02,44.80,44.90,43.80,44.23,1022900,42.76,cat
14562,27-Aug-02,45.95,46.20,44.70,44.85,1784800,43.36,cat
14563,26-Aug-02,44.85,45.50,44.31,45.13,1424900,43.63,cat
14564,23-Aug-02,45.35,45.35,44.66,44.85,1418000,43.36,cat
14565,22-Aug-02,44.40,45.60,44.11,45.35,1711900,43.84,cat
14566,21-Aug-02,44.65,44.75,43.80,44.46,1682300,42.98,cat
14567,20-Aug-02,44.35,44.52,43.80,44.25,1693300,42.78,cat
14568,19-Aug-02,43.55,44.78,43.41,44.69,2113100,43.20,cat
14569,16-Aug-02,43.91,43.95,43.27,43.46,2393900,42.01,cat
14570,15-Aug-02,44.50,44.95,43.80,44.16,2399600,42.69,cat
14571,14-Aug-02,43.75,44.46,43.01,44.32,3493600,42.84,cat
14572,13-Aug-02,44.90,45.46,44.07,44.20,2873300,42.73,cat
14573,12-Aug-02,44.10,44.40,43.05,44.22,1309700,42.75,cat
14574,9-Aug-02,44.30,44.98,43.65,44.57,1947900,43.09,cat
14575,8-Aug-02,43.30,44.95,43.00,44.55,1792400,43.07,cat
14576,7-Aug-02,43.15,43.40,41.37,42.85,1596700,41.42,cat
14577,6-Aug-02,41.10,43.45,41.10,42.39,2051000,40.98,cat
14578,5-Aug-02,41.35,41.81,40.30,40.40,2207000,39.05,cat
14579,2-Aug-02,43.30,43.50,40.85,41.60,2713700,40.21,cat
14580,1-Aug-02,44.40,44.80,42.85,43.26,3233000,41.82,cat
14581,31-Jul-02,45.50,45.50,43.79,44.70,2164400,43.21,cat
14582,30-Jul-02,45.65,45.72,44.00,45.31,1994200,43.80,cat
14583,29-Jul-02,44.40,46.00,44.00,45.90,2110900,44.37,cat
14584,26-Jul-02,43.10,43.65,42.79,43.55,1525000,42.10,cat
14585,25-Jul-02,42.70,43.50,41.28,42.79,2296300,41.36,cat
14586,24-Jul-02,39.75,43.20,39.05,43.20,3126400,41.76,cat
14587,23-Jul-02,40.63,41.25,39.90,40.00,2673700,38.67,cat
14588,22-Jul-02,41.20,42.60,40.00,40.63,3201400,39.28,cat
14589,19-Jul-02,42.69,43.04,41.40,41.41,2691400,40.03,cat
14590,18-Jul-02,42.80,43.20,42.16,42.68,2281200,41.26,cat
14591,17-Jul-02,43.25,44.15,42.80,43.25,2830200,41.47,cat
14592,16-Jul-02,40.25,43.54,40.25,43.00,8575700,41.23,cat
14593,15-Jul-02,45.50,45.50,42.95,45.19,2385600,43.33,cat
14594,12-Jul-02,45.09,46.20,44.40,45.50,1954100,43.63,cat
14595,11-Jul-02,45.20,45.32,43.67,45.07,2634900,43.22,cat
14596,10-Jul-02,47.62,47.70,45.35,45.50,2147200,43.63,cat
14597,9-Jul-02,47.75,48.82,47.13,47.13,1581600,45.19,cat
14598,8-Jul-02,48.20,48.60,47.40,47.85,1667300,45.88,cat
14599,5-Jul-02,46.30,48.24,46.30,48.24,1174500,46.26,cat
14600,3-Jul-02,47.00,47.50,44.85,46.18,2929100,44.28,cat
14601,2-Jul-02,48.15,48.40,46.55,47.16,2065100,45.22,cat
14602,1-Jul-02,49.20,49.40,47.90,48.00,2587100,46.03,cat
14603,28-Jun-02,48.55,50.05,48.50,48.95,2648500,46.94,cat
14604,27-Jun-02,47.85,48.70,47.13,48.70,1687200,46.70,cat
14605,26-Jun-02,46.85,47.97,46.85,47.66,2111500,45.70,cat
14606,25-Jun-02,48.05,48.85,47.65,48.20,2245900,46.22,cat
14607,24-Jun-02,47.18,48.05,45.90,47.55,2534600,45.59,cat
14608,21-Jun-02,47.30,48.12,47.30,47.68,2800700,45.72,cat
14609,20-Jun-02,48.00,48.50,47.75,47.75,1504400,45.79,cat
14610,19-Jun-02,48.80,49.72,48.00,48.22,2007900,46.24,cat
14611,18-Jun-02,48.50,49.89,48.45,49.45,2246800,47.42,cat
14612,17-Jun-02,48.40,49.99,48.00,48.04,3689200,46.06,cat
14613,14-Jun-02,48.20,48.95,47.65,48.90,2372500,46.89,cat
14614,13-Jun-02,48.90,49.60,48.88,49.25,1651000,47.22,cat
14615,12-Jun-02,49.02,49.15,48.05,49.15,2783400,47.13,cat
14616,11-Jun-02,51.10,51.88,49.55,49.55,1751100,47.51,cat
14617,10-Jun-02,50.80,50.98,49.98,50.53,902700,48.45,cat
14618,7-Jun-02,50.25,51.00,49.85,50.62,1598900,48.54,cat
14619,6-Jun-02,51.50,51.65,49.85,50.25,1186900,48.18,cat
14620,5-Jun-02,50.60,51.79,50.55,51.43,1735600,49.31,cat
14621,4-Jun-02,51.75,51.92,49.58,50.84,2283800,48.75,cat
14622,3-Jun-02,52.52,52.98,51.55,51.85,1926300,49.72,cat
14623,31-May-02,52.00,52.98,51.88,52.27,1628700,50.12,cat
14624,30-May-02,51.95,52.24,51.25,52.00,2048300,49.86,cat
14625,29-May-02,53.48,53.49,52.17,52.50,2147600,50.34,cat
14626,28-May-02,54.20,54.39,53.11,53.49,957200,51.29,cat
14627,24-May-02,54.22,54.52,53.93,53.95,1201300,51.73,cat
14628,23-May-02,54.25,54.70,53.62,54.25,1934300,52.02,cat
14629,22-May-02,53.45,54.29,53.03,54.27,1538700,52.04,cat
14630,21-May-02,54.30,54.50,53.34,53.44,1331900,51.24,cat
14631,20-May-02,54.79,54.80,53.62,54.04,2103000,51.82,cat
14632,17-May-02,55.29,55.69,54.50,54.79,1637300,52.54,cat
14633,16-May-02,55.90,56.20,54.75,55.17,1768300,52.90,cat
14634,15-May-02,54.49,56.35,54.35,56.00,2945800,53.70,cat
14635,14-May-02,54.15,54.35,53.26,54.24,2506300,52.01,cat
14636,13-May-02,52.80,53.24,52.09,52.75,1912700,50.58,cat
14637,10-May-02,53.86,53.86,52.71,52.81,1861000,50.64,cat
14638,9-May-02,55.00,55.01,53.52,53.86,1541000,51.64,cat
14639,8-May-02,53.85,55.20,53.75,55.02,2236800,52.76,cat
14640,7-May-02,52.90,52.95,52.12,52.61,1910500,50.45,cat
14641,6-May-02,53.49,53.65,52.20,52.40,2019900,50.24,cat
14642,3-May-02,54.64,54.85,53.30,54.00,1898700,51.78,cat
14643,2-May-02,54.40,55.14,53.96,54.65,1557400,52.40,cat
14644,1-May-02,54.62,54.80,53.07,54.13,2443900,51.90,cat
14645,30-Apr-02,53.20,55.15,52.90,54.62,2256800,52.37,cat
14646,29-Apr-02,54.16,54.31,52.89,52.89,1601200,50.71,cat
14647,26-Apr-02,54.15,54.50,53.15,54.15,2456900,51.92,cat
14648,25-Apr-02,53.00,53.68,52.22,53.60,2238600,51.40,cat
14649,24-Apr-02,53.20,54.82,53.00,53.00,1486700,50.82,cat
14650,23-Apr-02,53.90,54.00,53.06,53.10,2246800,50.92,cat
14651,22-Apr-02,55.04,55.09,53.60,53.83,1980800,51.62,cat
14652,19-Apr-02,55.40,55.45,54.77,55.04,1325300,52.78,cat
14653,18-Apr-02,55.45,55.46,54.50,54.92,2417800,52.66,cat
14654,17-Apr-02,56.50,56.86,55.25,55.80,3008600,53.17,cat
14655,16-Apr-02,57.99,57.99,56.43,56.65,4413500,53.98,cat
14656,15-Apr-02,58.10,58.30,57.05,57.99,1521300,55.26,cat
14657,12-Apr-02,59.10,59.20,57.85,57.97,1714700,55.24,cat
14658,11-Apr-02,59.05,59.59,58.23,58.43,1873200,55.68,cat
14659,10-Apr-02,58.35,59.62,58.11,59.49,2236000,56.69,cat
14660,9-Apr-02,57.93,58.84,57.60,57.88,1566700,55.15,cat
14661,8-Apr-02,57.35,57.93,56.43,57.75,1797600,55.03,cat
14662,5-Apr-02,55.80,57.75,55.80,57.36,2447700,54.66,cat
14663,4-Apr-02,54.92,56.55,54.90,55.41,2617900,52.80,cat
14664,3-Apr-02,56.15,56.16,54.40,54.92,2486000,52.33,cat
14665,2-Apr-02,56.92,56.96,56.20,56.40,1508300,53.74,cat
14666,1-Apr-02,57.00,57.23,56.01,56.92,1285900,54.24,cat
14667,28-Mar-02,57.78,57.83,56.85,56.85,1521500,54.17,cat
14668,27-Mar-02,56.40,58.00,56.30,57.49,2240500,54.78,cat
14669,26-Mar-02,55.85,57.40,55.65,56.25,2358500,53.60,cat
14670,25-Mar-02,57.65,57.85,55.90,55.94,2104000,53.30,cat
14671,22-Mar-02,57.10,58.00,56.36,57.13,1780500,54.44,cat
14672,21-Mar-02,57.55,57.85,56.60,57.10,2146000,54.41,cat
14673,20-Mar-02,59.25,59.75,58.01,58.03,2183000,55.29,cat
14674,19-Mar-02,59.58,59.94,59.00,59.30,2223100,56.50,cat
14675,18-Mar-02,59.79,59.79,58.80,59.12,2130600,56.33,cat
14676,15-Mar-02,58.88,59.99,58.80,59.79,3541300,56.97,cat
14677,14-Mar-02,57.68,59.60,57.67,58.66,2986500,55.89,cat
14678,13-Mar-02,58.70,58.89,57.49,57.49,2486500,54.78,cat
14679,12-Mar-02,58.40,59.30,58.40,58.91,2345200,56.13,cat
14680,11-Mar-02,59.08,59.50,58.75,59.10,1703700,56.31,cat
14681,8-Mar-02,59.15,59.94,59.00,59.33,2759000,56.53,cat
14682,7-Mar-02,59.70,59.80,58.37,58.52,2391000,55.76,cat
14683,6-Mar-02,57.80,59.23,57.71,59.02,2750100,56.24,cat
14684,5-Mar-02,58.95,59.30,57.10,58.00,3614800,55.27,cat
14685,4-Mar-02,56.40,59.20,56.38,59.08,3323000,56.29,cat
14686,1-Mar-02,55.40,56.90,54.75,56.33,2872200,53.67,cat
14687,28-Feb-02,55.90,56.30,55.32,55.51,2262500,52.89,cat
14688,27-Feb-02,56.05,56.42,55.35,55.90,1995000,53.26,cat
14689,26-Feb-02,56.10,56.80,55.05,55.96,3245900,53.32,cat
14690,25-Feb-02,53.50,56.20,53.50,56.06,5229000,53.42,cat
14691,22-Feb-02,51.30,52.89,51.30,52.68,2141000,50.20,cat
14692,21-Feb-02,51.25,52.58,51.07,51.88,2002400,49.43,cat
14693,20-Feb-02,50.20,51.47,49.93,51.10,2509300,48.69,cat
14694,19-Feb-02,49.80,50.20,49.00,49.90,1741800,47.55,cat
14695,15-Feb-02,50.75,50.78,49.80,49.93,1567800,47.58,cat
14696,14-Feb-02,50.85,51.45,50.48,50.53,1340700,48.15,cat
14697,13-Feb-02,50.24,51.14,50.11,50.77,2215100,48.38,cat
14698,12-Feb-02,49.60,50.60,49.10,50.24,2095600,47.87,cat
14699,11-Feb-02,48.25,49.95,48.19,49.78,1729400,47.43,cat
14700,8-Feb-02,47.60,48.50,47.32,48.50,1266800,46.21,cat
14701,7-Feb-02,48.50,48.65,47.43,47.43,1490800,45.19,cat
14702,6-Feb-02,48.78,49.13,47.70,48.62,2623400,46.33,cat
14703,5-Feb-02,49.02,49.90,48.66,48.78,1703200,46.48,cat
14704,4-Feb-02,50.30,51.13,49.03,49.03,1463500,46.72,cat
14705,1-Feb-02,50.50,50.65,49.72,50.52,1437700,48.14,cat
14706,31-Jan-02,50.10,50.43,49.11,50.28,1623500,47.91,cat
14707,30-Jan-02,49.45,50.22,48.00,50.20,2822600,47.83,cat
14708,29-Jan-02,50.84,50.99,49.70,49.70,1637300,47.36,cat
14709,28-Jan-02,50.15,51.37,50.10,50.83,1726100,48.43,cat
14710,25-Jan-02,49.30,50.28,48.90,50.10,1291800,47.74,cat
14711,24-Jan-02,48.75,49.86,48.60,49.10,1247700,46.79,cat
14712,23-Jan-02,47.70,48.85,46.75,48.76,2880500,46.46,cat
14713,22-Jan-02,49.01,49.35,48.18,48.18,1605800,45.91,cat
14714,18-Jan-02,49.31,49.57,48.95,48.98,1660400,46.67,cat
14715,17-Jan-02,48.10,49.65,48.10,49.31,1993300,46.99,cat
14716,16-Jan-02,49.75,49.75,48.02,48.02,2248300,45.42,cat
14717,15-Jan-02,50.50,50.90,49.70,49.75,1621200,47.06,cat
14718,14-Jan-02,50.76,51.25,50.42,50.49,1401800,47.76,cat
14719,11-Jan-02,51.35,51.90,50.82,50.82,1214000,48.07,cat
14720,10-Jan-02,51.40,51.80,50.78,51.14,1243500,48.37,cat
14721,9-Jan-02,51.85,52.83,51.45,51.56,1687900,48.77,cat
14722,8-Jan-02,52.37,52.38,50.99,51.35,3199500,48.57,cat
14723,7-Jan-02,53.75,54.09,53.05,53.15,1369900,50.27,cat
14724,4-Jan-02,52.40,54.04,52.40,53.86,2515300,50.95,cat
14725,3-Jan-02,51.66,52.35,51.46,52.33,1574500,49.50,cat
14726,2-Jan-02,52.35,52.60,51.00,51.65,2015100,48.86,cat
14727,31-Dec-01,52.85,53.10,52.20,52.25,1020500,49.42,cat
14728,28-Dec-01,52.90,53.24,52.33,53.19,1019200,50.31,cat
14729,27-Dec-01,52.46,52.95,52.24,52.76,668200,49.91,cat
14730,26-Dec-01,51.85,52.80,51.76,52.45,880200,49.61,cat
14731,24-Dec-01,51.45,52.25,51.45,52.00,429400,49.19,cat
14732,21-Dec-01,51.25,51.67,51.20,51.45,1705000,48.67,cat
14733,20-Dec-01,51.80,51.81,50.54,50.60,1376300,47.86,cat
14734,19-Dec-01,51.36,52.15,51.02,52.05,1930800,49.23,cat
14735,18-Dec-01,50.50,51.77,50.46,51.36,1316000,48.58,cat
14736,17-Dec-01,49.70,50.56,49.70,49.90,1231500,47.20,cat
14737,14-Dec-01,50.03,50.24,48.70,50.07,2292800,47.36,cat
14738,13-Dec-01,50.65,51.15,50.10,50.21,1227000,47.49,cat
14739,12-Dec-01,50.50,51.05,50.21,51.00,1892300,48.24,cat
14740,11-Dec-01,50.01,51.10,50.00,50.50,1454600,47.77,cat
14741,10-Dec-01,51.15,51.15,49.90,50.01,2047500,47.30,cat
14742,7-Dec-01,50.20,51.65,50.11,51.15,2154600,48.38,cat
14743,6-Dec-01,50.95,51.69,50.47,50.51,2364400,47.78,cat
14744,5-Dec-01,49.00,51.00,48.85,50.55,2335300,47.82,cat
14745,4-Dec-01,47.65,48.49,47.22,48.46,1182200,45.84,cat
14746,3-Dec-01,47.42,47.50,46.70,47.41,1743500,44.85,cat
14747,30-Nov-01,47.75,48.19,47.33,47.42,1807600,44.85,cat
14748,29-Nov-01,48.19,48.40,47.55,48.20,1543500,45.59,cat
14749,28-Nov-01,48.70,48.70,48.00,48.19,1008100,45.58,cat
14750,27-Nov-01,48.65,49.25,47.95,48.70,1857000,46.07,cat
14751,26-Nov-01,48.89,49.25,48.35,49.25,1247600,46.59,cat
14752,23-Nov-01,48.42,48.64,48.19,48.64,1087500,46.01,cat
14753,21-Nov-01,49.20,49.35,48.27,48.42,1656600,45.80,cat
14754,20-Nov-01,49.50,49.74,48.52,49.20,2389600,46.54,cat
14755,19-Nov-01,49.35,50.15,48.76,50.01,2337100,47.30,cat
14756,16-Nov-01,48.50,49.25,48.15,49.10,2583300,46.44,cat
14757,15-Nov-01,48.30,48.30,47.42,47.97,2499900,45.38,cat
14758,14-Nov-01,49.95,49.97,48.30,48.38,2352000,45.76,cat
14759,13-Nov-01,48.75,49.39,48.40,48.96,1827500,46.31,cat
14760,12-Nov-01,48.05,48.76,47.00,47.78,1039900,45.20,cat
14761,9-Nov-01,48.58,48.95,47.61,48.25,1491600,45.64,cat
14762,8-Nov-01,48.40,49.81,48.30,48.39,2318800,45.77,cat
14763,7-Nov-01,47.60,48.85,47.20,48.30,2406700,45.69,cat
14764,6-Nov-01,46.25,47.80,45.74,47.79,2249300,45.20,cat
14765,5-Nov-01,45.95,46.47,45.80,46.10,1759700,43.61,cat
14766,2-Nov-01,45.10,45.80,44.65,45.71,1545300,43.24,cat
14767,1-Nov-01,45.20,45.35,43.70,45.20,2467300,42.75,cat
14768,31-Oct-01,45.45,45.65,44.68,44.72,1720800,42.30,cat
14769,30-Oct-01,45.70,45.70,44.60,44.91,1763100,42.48,cat
14770,29-Oct-01,47.10,47.50,45.70,45.70,1201000,43.23,cat
14771,26-Oct-01,46.45,47.61,46.42,47.30,1266200,44.74,cat
14772,25-Oct-01,45.05,46.73,44.31,46.37,1838300,43.86,cat
14773,24-Oct-01,46.15,46.45,45.20,45.45,1650500,42.99,cat
14774,23-Oct-01,47.00,47.06,45.96,46.18,1442500,43.68,cat
14775,22-Oct-01,45.66,46.70,45.40,46.57,2718800,44.05,cat
14776,19-Oct-01,46.80,46.80,45.30,45.76,1933800,43.28,cat
14777,18-Oct-01,46.58,46.95,45.87,46.39,1592800,43.88,cat
14778,17-Oct-01,48.10,48.40,46.83,46.92,2921600,44.05,cat
14779,16-Oct-01,47.00,48.20,46.60,48.03,3314300,45.09,cat
14780,15-Oct-01,48.05,48.35,47.70,48.20,1116000,45.25,cat
14781,12-Oct-01,48.60,48.98,47.70,48.55,2733600,45.58,cat
14782,11-Oct-01,47.56,49.90,47.47,49.30,2397700,46.29,cat
14783,10-Oct-01,45.80,47.50,45.50,47.31,3406500,44.42,cat
14784,9-Oct-01,46.11,47.04,46.00,46.90,1386300,44.03,cat
14785,8-Oct-01,47.70,47.70,46.27,46.64,2052700,43.79,cat
14786,5-Oct-01,47.82,48.25,47.00,48.25,1898700,45.30,cat
14787,4-Oct-01,47.50,48.37,47.36,47.43,2134700,44.53,cat
14788,3-Oct-01,45.15,47.80,44.70,47.42,2324100,44.52,cat
14789,2-Oct-01,44.23,45.72,44.07,45.40,1805300,42.62,cat
14790,1-Oct-01,44.85,44.85,43.35,43.98,2110100,41.29,cat
14791,28-Sep-01,43.80,45.49,43.30,44.80,2156500,42.06,cat
14792,27-Sep-01,44.10,44.50,42.63,43.80,2439200,41.12,cat
14793,26-Sep-01,45.80,45.80,43.67,44.07,3171700,41.38,cat
14794,25-Sep-01,46.12,46.78,45.09,46.38,2268400,43.54,cat
14795,24-Sep-01,45.05,47.41,45.05,46.12,2836200,43.30,cat
14796,21-Sep-01,41.70,44.10,40.31,44.05,4950000,41.36,cat
14797,20-Sep-01,44.50,44.97,41.45,41.70,2992100,39.15,cat
14798,19-Sep-01,45.85,46.35,43.30,44.40,2464200,41.68,cat
14799,18-Sep-01,45.50,47.45,44.90,45.71,2780100,42.91,cat
14800,17-Sep-01,47.00,48.45,43.85,44.69,4045300,41.96,cat
14801,10-Sep-01,48.00,48.35,47.05,48.10,2756000,45.16,cat
14802,7-Sep-01,51.14,51.14,48.75,48.86,2553200,45.87,cat
14803,6-Sep-01,50.55,51.75,50.54,51.13,3103400,48.00,cat
14804,5-Sep-01,50.80,50.80,49.79,50.30,1768300,47.22,cat
14805,4-Sep-01,50.01,51.45,49.40,50.38,2739900,47.30,cat
14806,31-Aug-01,49.90,51.18,49.55,50.00,1680100,46.94,cat
14807,30-Aug-01,50.80,51.40,49.50,50.00,1942800,46.94,cat
14808,29-Aug-01,52.00,52.00,50.86,51.17,1571100,48.04,cat
14809,28-Aug-01,52.45,52.46,51.57,52.14,1052400,48.95,cat
14810,27-Aug-01,52.30,52.68,52.20,52.46,1013300,49.25,cat
14811,24-Aug-01,51.80,52.28,51.00,52.24,2458500,49.05,cat
14812,23-Aug-01,52.60,52.60,50.86,51.80,2671200,48.63,cat
14813,22-Aug-01,52.60,53.30,52.25,53.30,2606900,50.04,cat
14814,21-Aug-01,53.00,53.09,52.26,52.41,2802800,49.21,cat
14815,20-Aug-01,53.60,53.60,52.25,52.75,2140500,49.52,cat
14816,17-Aug-01,54.25,54.47,53.06,53.75,1728300,50.46,cat
14817,16-Aug-01,55.20,55.20,54.07,54.15,2470200,50.84,cat
14818,15-Aug-01,53.88,55.37,53.88,55.23,2405200,51.85,cat
14819,14-Aug-01,53.75,54.07,53.28,53.86,1764200,50.57,cat
14820,13-Aug-01,53.30,54.32,53.28,54.02,1303600,50.72,cat
14821,10-Aug-01,52.30,54.51,51.70,53.65,2128200,50.37,cat
14822,9-Aug-01,52.20,52.41,51.38,52.35,2362800,49.15,cat
14823,8-Aug-01,52.70,53.30,52.51,52.76,2334200,49.53,cat
14824,7-Aug-01,52.75,53.57,52.45,53.30,1387400,50.04,cat
14825,6-Aug-01,54.00,54.02,52.29,52.95,1180300,49.71,cat
14826,3-Aug-01,54.45,54.56,53.24,54.45,1132600,51.12,cat
14827,2-Aug-01,54.25,54.73,53.50,54.60,1841200,51.26,cat
14828,1-Aug-01,54.85,55.72,53.50,53.95,2537000,50.65,cat
14829,31-Jul-01,54.00,55.50,53.75,55.10,2547400,51.73,cat
14830,30-Jul-01,53.30,53.77,53.08,53.55,1409100,50.28,cat
14831,27-Jul-01,52.57,52.75,52.20,52.75,2179300,49.52,cat
14832,26-Jul-01,53.00,53.10,51.90,52.57,2386600,49.36,cat
14833,25-Jul-01,52.90,53.60,52.31,53.00,3514700,49.76,cat
14834,24-Jul-01,53.90,54.20,52.68,52.90,3301900,49.67,cat
14835,23-Jul-01,54.00,54.45,53.06,53.90,1467400,50.60,cat
14836,20-Jul-01,54.20,54.95,53.75,54.00,1620200,50.70,cat
14837,19-Jul-01,52.89,54.83,52.89,54.20,3068000,50.89,cat
14838,18-Jul-01,53.55,53.83,51.84,52.68,3084900,49.46,cat
14839,17-Jul-01,51.40,54.50,51.40,53.55,5168100,49.95,cat
14840,16-Jul-01,52.45,52.45,50.15,50.37,1625400,46.98,cat
14841,13-Jul-01,51.90,52.69,51.90,52.48,2171900,48.95,cat
14842,12-Jul-01,49.90,52.05,49.90,51.90,2349000,48.41,cat
14843,11-Jul-01,48.85,50.08,48.85,49.00,2061300,45.70,cat
14844,10-Jul-01,50.40,50.92,48.77,48.78,2133900,45.50,cat
14845,9-Jul-01,50.00,51.15,50.00,50.40,1363300,47.01,cat
14846,6-Jul-01,51.68,51.75,49.60,49.60,1879300,46.26,cat
14847,5-Jul-01,51.99,52.20,51.55,51.68,1606800,48.20,cat
14848,3-Jul-01,51.96,52.28,51.60,51.99,1072900,48.49,cat
14849,2-Jul-01,50.05,52.25,50.05,51.96,2065100,48.46,cat
14850,29-Jun-01,49.75,50.90,49.50,50.05,4099200,46.68,cat
14851,28-Jun-01,52.29,52.86,50.40,50.66,4985000,47.25,cat
14852,27-Jun-01,53.20,53.95,52.00,52.29,2559900,48.77,cat
14853,26-Jun-01,52.65,53.70,51.71,53.20,3655100,49.62,cat
14854,25-Jun-01,54.64,54.64,52.60,52.65,2722200,49.11,cat
14855,22-Jun-01,55.89,55.89,54.29,54.65,1861700,50.97,cat
14856,21-Jun-01,55.50,56.50,55.32,55.99,2608300,52.22,cat
14857,20-Jun-01,54.00,55.73,54.00,55.50,2121800,51.77,cat
14858,19-Jun-01,54.46,54.70,53.69,53.89,2275100,50.26,cat
14859,18-Jun-01,54.15,54.81,54.05,54.46,1479100,50.80,cat
14860,15-Jun-01,54.19,54.48,53.95,54.15,3254300,50.51,cat
14861,14-Jun-01,54.04,54.60,53.55,54.19,2125300,50.54,cat
14862,13-Jun-01,53.82,54.48,53.75,54.04,849100,50.40,cat
14863,12-Jun-01,53.36,54.06,53.00,53.82,1601400,50.20,cat
14864,11-Jun-01,54.10,54.10,52.80,53.36,1564800,49.77,cat
14865,8-Jun-01,54.98,54.98,53.56,54.33,1395900,50.67,cat
14866,7-Jun-01,54.65,55.13,53.93,54.98,1554000,51.28,cat
14867,6-Jun-01,55.85,55.85,54.44,54.65,1153700,50.97,cat
14868,5-Jun-01,55.78,55.95,54.94,55.89,1734900,52.13,cat
14869,4-Jun-01,54.85,56.04,54.38,55.78,1385300,52.03,cat
14870,1-Jun-01,54.16,55.09,53.79,54.85,1504000,51.16,cat
14871,31-May-01,53.54,54.70,53.54,54.16,1466800,50.52,cat
14872,30-May-01,55.00,55.00,53.26,53.40,2479400,49.81,cat
14873,29-May-01,54.00,55.29,53.52,55.14,1941900,51.43,cat
14874,25-May-01,54.40,54.65,53.84,54.00,1570300,50.37,cat
14875,24-May-01,55.00,55.25,54.00,54.40,3090500,50.74,cat
14876,23-May-01,56.20,56.83,54.90,55.00,3162600,51.30,cat
14877,22-May-01,55.70,56.50,55.45,56.20,2184200,52.42,cat
14878,21-May-01,55.25,55.70,54.20,55.70,2387600,51.95,cat
14879,18-May-01,55.25,55.50,54.30,55.25,1841300,51.53,cat
14880,17-May-01,55.91,56.05,55.25,55.25,3738200,51.53,cat
14881,16-May-01,53.14,56.50,52.71,55.91,3718200,52.15,cat
14882,15-May-01,52.82,53.60,51.80,53.14,3024100,49.56,cat
14883,14-May-01,53.20,53.21,52.40,52.82,1651400,49.27,cat
14884,11-May-01,53.43,53.90,52.97,53.20,2902300,49.62,cat
14885,10-May-01,52.16,54.01,52.16,53.43,2701900,49.83,cat
14886,9-May-01,51.85,52.70,51.63,52.00,1762100,48.50,cat
14887,8-May-01,51.65,52.25,51.65,51.85,2340400,48.36,cat
14888,7-May-01,50.55,52.12,50.10,51.51,2973100,48.04,cat
14889,4-May-01,50.04,50.60,49.05,50.55,2036100,47.15,cat
14890,3-May-01,50.25,50.25,48.94,50.04,1383200,46.67,cat
14891,2-May-01,50.78,51.01,49.40,50.30,2091600,46.92,cat
14892,1-May-01,50.20,51.00,49.56,50.78,2308600,47.36,cat
14893,30-Apr-01,50.31,51.49,50.20,50.20,2527500,46.82,cat
14894,27-Apr-01,49.42,50.83,49.42,50.31,2058700,46.92,cat
14895,26-Apr-01,50.00,50.40,49.12,49.35,2583400,46.03,cat
14896,25-Apr-01,48.30,50.03,47.55,50.00,2622900,46.64,cat
14897,24-Apr-01,48.25,49.16,48.20,48.30,2521200,45.05,cat
14898,23-Apr-01,47.88,48.40,47.75,48.25,1633400,45.00,cat
14899,20-Apr-01,47.68,48.22,46.86,47.88,1547900,44.66,cat
14900,19-Apr-01,48.00,48.00,46.96,47.68,1615300,44.47,cat
14901,18-Apr-01,45.75,49.00,45.65,48.45,3945700,44.87,cat
14902,17-Apr-01,46.51,46.51,45.43,45.75,2896400,42.37,cat
14903,16-Apr-01,47.01,47.24,45.62,46.75,1880400,43.30,cat
14904,12-Apr-01,45.14,47.01,44.95,47.01,1650100,43.54,cat
14905,11-Apr-01,45.70,46.10,44.92,45.14,1715200,41.81,cat
14906,10-Apr-01,45.00,47.00,45.00,45.70,2546000,42.33,cat
14907,9-Apr-01,44.57,45.69,44.57,44.98,2140100,41.66,cat
14908,6-Apr-01,45.09,45.09,43.88,44.55,2022300,41.26,cat
14909,5-Apr-01,43.55,46.00,43.55,45.78,2353900,42.40,cat
14910,4-Apr-01,42.16,43.93,41.90,43.55,1845000,40.33,cat
14911,3-Apr-01,43.95,43.95,41.50,42.16,3116400,39.05,cat
14912,2-Apr-01,44.38,45.70,43.80,44.44,2166800,41.16,cat
14913,30-Mar-01,44.62,44.93,43.77,44.38,1523400,41.10,cat
14914,29-Mar-01,44.75,44.75,43.26,44.62,3246600,41.33,cat
14915,28-Mar-01,44.80,45.51,43.57,45.50,2442400,42.14,cat
14916,27-Mar-01,42.94,44.80,42.47,44.80,2364700,41.49,cat
14917,26-Mar-01,42.23,43.75,42.23,42.94,2291300,39.77,cat
14918,23-Mar-01,41.37,41.98,40.54,41.77,2341600,38.69,cat
14919,22-Mar-01,41.97,41.97,40.15,41.37,2213700,38.32,cat
14920,21-Mar-01,43.25,43.25,41.55,42.18,2768900,39.07,cat
14921,20-Mar-01,45.14,45.57,43.75,43.87,2361900,40.63,cat
14922,19-Mar-01,44.60,45.30,44.01,45.14,1444700,41.81,cat
14923,16-Mar-01,45.00,45.55,44.25,44.60,2710400,41.31,cat
14924,15-Mar-01,44.79,45.20,44.40,45.00,1321800,41.68,cat
14925,14-Mar-01,45.49,45.49,44.55,44.79,2217800,41.48,cat
14926,13-Mar-01,44.96,46.23,44.87,46.05,2164300,42.65,cat
14927,12-Mar-01,46.80,46.80,44.78,44.96,2354100,41.64,cat
14928,9-Mar-01,47.77,47.77,46.30,46.84,2546400,43.38,cat
14929,8-Mar-01,46.95,48.00,46.95,47.79,3769700,44.26,cat
14930,7-Mar-01,45.10,46.81,45.10,46.80,3269000,43.34,cat
14931,6-Mar-01,44.33,45.20,44.14,44.51,1853000,41.22,cat
14932,5-Mar-01,43.30,44.70,43.30,44.33,1821500,41.06,cat
14933,2-Mar-01,42.14,43.46,42.14,42.68,1295800,39.53,cat
14934,1-Mar-01,41.60,42.75,41.52,42.00,1668500,38.90,cat
14935,28-Feb-01,42.49,43.18,41.55,41.60,1512600,38.53,cat
14936,27-Feb-01,41.63,42.65,41.55,42.49,1856800,39.35,cat
14937,26-Feb-01,40.56,41.88,40.56,41.63,1083800,38.56,cat
14938,23-Feb-01,40.69,40.77,39.75,40.09,1638800,37.13,cat
14939,22-Feb-01,40.96,41.45,40.20,40.69,1623700,37.69,cat
14940,21-Feb-01,41.80,42.28,40.90,40.96,1557500,37.94,cat
14941,20-Feb-01,43.40,43.40,41.80,41.80,2118400,38.71,cat
14942,16-Feb-01,44.12,44.68,43.50,43.67,1663100,40.45,cat
14943,15-Feb-01,43.41,45.00,43.41,44.12,1743500,40.86,cat
14944,14-Feb-01,43.26,44.50,42.82,42.92,1347400,39.75,cat
14945,13-Feb-01,43.15,44.15,43.15,43.26,1449200,40.07,cat
14946,12-Feb-01,43.13,43.85,43.13,43.13,1590300,39.95,cat
14947,9-Feb-01,43.18,43.25,42.49,43.00,1560900,39.83,cat
14948,8-Feb-01,43.61,43.75,42.81,43.18,977000,39.99,cat
14949,7-Feb-01,43.52,43.89,43.38,43.61,886900,40.39,cat
14950,6-Feb-01,43.77,44.06,43.31,43.52,1149100,40.31,cat
14951,5-Feb-01,44.27,44.38,43.73,43.77,911500,40.54,cat
14952,2-Feb-01,44.33,44.92,43.90,44.27,1193700,41.00,cat
14953,1-Feb-01,44.22,44.60,43.70,44.33,1368800,41.06,cat
14954,31-Jan-01,44.40,45.00,44.00,44.22,1944500,40.96,cat
14955,30-Jan-01,43.10,44.50,42.25,44.40,2337600,41.12,cat
14956,29-Jan-01,43.16,43.80,42.81,43.10,1219800,39.92,cat
14957,26-Jan-01,43.31,43.75,42.56,43.25,1551300,40.06,cat
14958,25-Jan-01,42.44,44.06,42.44,43.31,1763800,40.11,cat
14959,24-Jan-01,41.63,42.88,41.00,42.19,1838000,39.08,cat
14960,23-Jan-01,40.88,42.00,40.75,41.63,2899700,38.56,cat
14961,22-Jan-01,40.63,41.44,39.81,40.88,2335500,37.86,cat
14962,19-Jan-01,41.06,41.06,39.81,40.63,2752000,37.63,cat
14963,18-Jan-01,42.06,42.06,40.00,41.75,4585000,38.67,cat
14964,17-Jan-01,44.69,45.63,44.31,45.00,2230200,41.36,cat
14965,16-Jan-01,43.69,44.69,43.06,44.69,2125200,41.08,cat
14966,12-Jan-01,45.25,45.25,42.69,43.69,1751100,40.16,cat
14967,11-Jan-01,45.06,45.44,44.13,45.44,1688600,41.77,cat
14968,10-Jan-01,45.63,45.63,44.06,45.06,1831700,41.42,cat
14969,9-Jan-01,45.75,45.75,44.88,45.69,1923000,42.00,cat
14970,8-Jan-01,45.88,46.00,45.13,45.75,1879400,42.05,cat
14971,5-Jan-01,48.50,48.50,45.31,45.88,3533900,42.17,cat
14972,4-Jan-01,46.50,49.63,46.50,48.69,4577300,44.75,cat
14973,3-Jan-01,46.31,46.69,43.56,46.50,3783100,42.74,cat
14974,2-Jan-01,47.25,47.25,45.63,46.31,1643900,42.57,cat
14975,29-Dec-00,47.63,47.94,46.81,47.31,1529200,43.49,cat
14976,28-Dec-00,47.50,47.69,46.19,47.63,1284500,43.78,cat
14977,27-Dec-00,47.56,47.56,46.38,47.50,1873400,43.66,cat
14978,26-Dec-00,46.63,47.75,46.44,47.75,1862000,43.89,cat
14979,22-Dec-00,44.75,46.75,44.19,46.63,2872800,42.86,cat
14980,21-Dec-00,43.06,44.88,42.25,44.75,2983900,41.13,cat
14981,20-Dec-00,42.88,43.31,41.25,43.06,2907500,39.58,cat
14982,19-Dec-00,42.31,43.38,41.44,42.88,2701900,39.41,cat
14983,18-Dec-00,40.81,42.63,40.13,42.31,1840300,38.89,cat
14984,15-Dec-00,40.75,41.44,40.75,40.81,2293100,37.51,cat
14985,14-Dec-00,40.94,40.94,40.13,40.69,1073700,37.40,cat
14986,13-Dec-00,42.38,43.19,41.44,41.69,1375500,38.32,cat
14987,12-Dec-00,42.38,43.63,41.88,42.38,2048400,38.95,cat
14988,11-Dec-00,41.63,42.56,40.94,42.38,1534100,38.95,cat
14989,8-Dec-00,41.56,42.13,41.00,41.63,1399500,38.27,cat
14990,7-Dec-00,41.56,42.50,41.31,41.56,1132200,38.20,cat
14991,6-Dec-00,42.69,42.69,41.38,41.56,1545300,38.20,cat
14992,5-Dec-00,43.31,44.25,41.94,43.38,2950200,39.87,cat
14993,4-Dec-00,40.75,43.94,40.75,43.31,3012500,39.81,cat
14994,1-Dec-00,39.50,41.25,39.50,40.69,1502800,37.40,cat
14995,30-Nov-00,40.13,41.06,39.25,39.31,1993400,36.13,cat
14996,29-Nov-00,39.00,40.56,39.00,40.13,1429700,36.89,cat
14997,28-Nov-00,39.25,39.25,38.56,39.00,910800,35.85,cat
14998,27-Nov-00,38.88,39.81,38.44,39.69,1471700,36.48,cat
14999,24-Nov-00,37.81,39.00,37.75,38.88,744400,35.74,cat
15000,22-Nov-00,38.19,38.19,37.56,37.81,1069200,34.75,cat
15001,21-Nov-00,37.19,38.50,37.19,38.25,1834400,35.16,cat
15002,20-Nov-00,36.94,37.31,36.50,37.19,1566600,34.18,cat
15003,17-Nov-00,36.44,37.50,36.44,36.94,1303800,33.95,cat
15004,16-Nov-00,36.69,36.69,35.81,36.31,922200,33.38,cat
15005,15-Nov-00,36.06,36.94,36.06,36.69,1422300,33.72,cat
15006,14-Nov-00,36.19,36.31,35.69,36.06,1138900,33.15,cat
15007,13-Nov-00,35.75,36.31,35.19,36.19,1534200,33.26,cat
15008,10-Nov-00,36.38,36.38,35.75,35.75,1382800,32.86,cat
15009,9-Nov-00,36.44,37.00,35.69,36.56,1426300,33.60,cat
15010,8-Nov-00,36.13,36.94,35.31,36.44,1274700,33.49,cat
15011,7-Nov-00,36.19,36.25,35.56,36.13,1273400,33.21,cat
15012,6-Nov-00,34.81,36.63,34.81,36.19,1616900,33.26,cat
15013,3-Nov-00,34.81,35.00,34.56,34.81,1040900,32.00,cat
15014,2-Nov-00,34.75,35.50,34.75,34.81,1181700,32.00,cat
15015,1-Nov-00,35.06,35.75,34.56,34.75,1672700,31.94,cat
15016,31-Oct-00,34.94,35.81,33.88,35.06,3324100,32.23,cat
15017,30-Oct-00,32.88,35.75,32.50,34.94,2873900,32.12,cat
15018,27-Oct-00,32.00,32.88,32.00,32.88,1600500,30.22,cat
15019,26-Oct-00,31.31,32.31,31.06,31.81,1333000,29.24,cat
15020,25-Oct-00,31.87,32.00,31.12,31.31,1210300,28.78,cat
15021,24-Oct-00,31.56,32.25,31.56,31.87,1723000,29.29,cat
15022,23-Oct-00,30.69,31.87,30.69,31.44,1364400,28.90,cat
15023,20-Oct-00,30.50,31.19,30.37,30.69,1188000,28.21,cat
15024,19-Oct-00,30.06,30.81,30.06,30.50,1575500,28.03,cat
15025,18-Oct-00,30.12,30.12,29.56,29.81,2784500,27.40,cat
15026,17-Oct-00,31.75,32.06,30.37,30.50,1637500,27.72,cat
15027,16-Oct-00,31.69,32.13,31.31,31.75,1711600,28.86,cat
15028,13-Oct-00,31.81,31.81,30.87,31.69,1778600,28.80,cat
15029,12-Oct-00,33.25,33.25,31.19,31.87,2400300,28.97,cat
15030,11-Oct-00,33.38,34.00,32.56,33.25,1870800,30.22,cat
15031,10-Oct-00,34.44,34.44,33.31,33.38,1357500,30.34,cat
15032,9-Oct-00,34.50,35.00,34.38,34.56,665000,31.41,cat
15033,6-Oct-00,35.00,35.69,34.50,34.50,1277300,31.36,cat
15034,5-Oct-00,35.13,35.63,34.88,35.00,1391100,31.81,cat
15035,4-Oct-00,35.06,35.94,34.81,35.13,1771300,31.93,cat
15036,3-Oct-00,34.25,36.00,34.19,35.06,2212700,31.87,cat
15037,2-Oct-00,31.00,34.25,31.00,34.25,3316700,31.13,cat
15038,29-Sep-00,34.00,34.75,29.00,31.00,1794400,28.18,cat
15039,28-Sep-00,33.50,34.75,32.63,34.00,2434700,30.90,cat
15040,27-Sep-00,34.75,34.75,32.50,33.50,3734500,30.45,cat
15041,26-Sep-00,35.38,35.38,34.50,35.00,1403800,31.81,cat
15042,25-Sep-00,35.13,36.00,35.06,35.50,1032800,32.27,cat
15043,22-Sep-00,34.81,35.69,34.56,35.13,1304200,31.93,cat
15044,21-Sep-00,35.19,35.69,34.75,34.81,1209700,31.64,cat
15045,20-Sep-00,35.50,35.69,34.94,35.19,1761700,31.99,cat
15046,19-Sep-00,36.06,36.19,34.63,35.50,2600900,32.27,cat
15047,18-Sep-00,37.31,37.31,35.44,36.06,2794800,32.78,cat
15048,15-Sep-00,38.44,38.44,37.19,37.44,3006100,34.03,cat
15049,14-Sep-00,38.81,39.63,38.81,39.25,2096400,35.68,cat
15050,13-Sep-00,38.25,39.25,38.25,38.69,1069400,35.17,cat
15051,12-Sep-00,38.31,38.81,37.75,38.00,1598300,34.54,cat
15052,11-Sep-00,37.81,39.31,37.75,38.31,1261400,34.82,cat
15053,8-Sep-00,38.06,38.25,37.50,37.81,1549100,34.37,cat
15054,7-Sep-00,38.69,39.06,38.06,38.06,2393800,34.59,cat
15055,6-Sep-00,38.06,39.25,38.06,38.69,1450500,35.17,cat
15056,5-Sep-00,37.31,38.81,37.06,38.06,1442200,34.59,cat
15057,1-Sep-00,36.77,37.50,36.25,37.31,1283000,33.91,cat
15058,31-Aug-00,37.56,37.88,36.50,36.77,2421400,33.42,cat
15059,30-Aug-00,38.06,38.44,36.69,37.56,1996400,34.14,cat
15060,29-Aug-00,37.75,39.13,37.75,38.06,2061700,34.59,cat
15061,28-Aug-00,37.63,37.75,36.63,37.19,1337000,33.80,cat
15062,25-Aug-00,37.69,37.81,37.25,37.63,700200,34.20,cat
15063,24-Aug-00,37.13,37.69,37.00,37.69,1179200,34.26,cat
15064,23-Aug-00,37.81,37.88,37.06,37.13,981900,33.75,cat
15065,22-Aug-00,37.69,38.00,37.38,37.81,955900,34.37,cat
15066,21-Aug-00,38.19,38.31,37.38,37.69,765900,34.26,cat
15067,18-Aug-00,38.25,38.56,37.69,38.19,988400,34.71,cat
15068,17-Aug-00,38.63,38.81,38.19,38.25,880500,34.77,cat
15069,16-Aug-00,38.66,39.31,38.44,38.63,1440300,35.11,cat
15070,15-Aug-00,39.06,39.50,38.25,38.66,1272000,35.14,cat
15071,14-Aug-00,38.63,39.06,38.31,39.06,2053000,35.50,cat
15072,11-Aug-00,37.50,39.00,37.25,38.63,1410800,35.11,cat
15073,10-Aug-00,37.56,38.13,37.38,37.50,983100,34.08,cat
15074,9-Aug-00,38.38,38.38,37.56,37.56,1455300,34.14,cat
15075,8-Aug-00,36.81,38.81,36.81,38.38,3532800,34.88,cat
15076,7-Aug-00,34.84,36.94,34.56,36.69,2022200,33.35,cat
15077,4-Aug-00,35.06,35.06,34.38,34.84,1014200,31.67,cat
15078,3-Aug-00,35.00,35.75,34.25,35.06,1691900,31.87,cat
15079,2-Aug-00,34.38,35.19,34.38,35.00,1861600,31.81,cat
15080,1-Aug-00,34.13,34.44,34.13,34.31,2005900,31.19,cat
15081,31-Jul-00,34.06,35.19,34.06,34.06,1569200,30.96,cat
15082,28-Jul-00,34.88,35.06,33.94,34.06,1673000,30.96,cat
15083,27-Jul-00,34.75,35.38,34.63,34.88,1321700,31.70,cat
15084,26-Jul-00,35.75,35.75,34.75,34.75,1710300,31.59,cat
15085,25-Jul-00,36.25,36.63,35.88,35.88,1182300,32.61,cat
15086,24-Jul-00,36.50,36.50,36.13,36.25,830200,32.95,cat
15087,21-Jul-00,37.06,37.19,36.38,36.50,1893800,33.18,cat
15088,20-Jul-00,37.94,38.44,36.50,37.06,2521300,33.68,cat
15089,19-Jul-00,37.75,38.56,37.69,37.94,3174800,34.48,cat
15090,18-Jul-00,36.88,38.25,36.88,37.75,4224800,34.31,cat
15091,17-Jul-00,35.75,36.19,35.00,35.72,1343400,32.16,cat
15092,14-Jul-00,35.94,36.06,35.13,35.75,1505000,32.18,cat
15093,13-Jul-00,36.56,36.63,35.88,35.94,1724100,32.36,cat
15094,12-Jul-00,36.13,37.00,35.75,36.56,1623000,32.91,cat
15095,11-Jul-00,34.50,36.69,34.50,36.13,2533100,32.53,cat
15096,10-Jul-00,34.19,35.38,34.19,34.25,1543100,30.83,cat
15097,7-Jul-00,34.81,34.94,33.94,33.94,1761300,30.56,cat
15098,6-Jul-00,35.19,35.63,34.81,34.81,1220500,31.34,cat
15099,5-Jul-00,35.44,35.44,34.31,35.19,1663600,31.68,cat
15100,3-Jul-00,34.19,36.06,34.19,36.00,851900,32.41,cat
15101,30-Jun-00,35.00,35.31,33.81,33.88,2339400,30.50,cat
15102,29-Jun-00,35.50,35.50,34.75,35.00,1212000,31.51,cat
15103,28-Jun-00,36.00,36.75,36.00,36.16,1265600,32.55,cat
15104,27-Jun-00,34.81,36.50,34.69,35.69,1381600,32.13,cat
15105,26-Jun-00,34.69,35.69,34.69,34.81,984800,31.34,cat
15106,23-Jun-00,34.44,35.13,34.44,34.63,895800,31.18,cat
15107,22-Jun-00,35.13,35.38,34.31,34.44,1748000,31.01,cat
15108,21-Jun-00,35.06,35.50,34.94,35.13,1287000,31.63,cat
15109,20-Jun-00,35.13,35.69,35.00,35.06,1609700,31.56,cat
15110,19-Jun-00,35.94,36.50,35.13,35.13,1852500,31.63,cat
15111,16-Jun-00,37.00,37.13,35.88,35.94,2758100,32.36,cat
15112,15-Jun-00,37.63,38.00,36.81,37.00,1352700,33.31,cat
15113,14-Jun-00,37.25,38.25,37.13,37.63,1649800,33.88,cat
15114,13-Jun-00,38.56,38.56,37.00,37.25,1581600,33.54,cat
15115,12-Jun-00,38.25,39.06,37.69,38.63,1322200,34.78,cat
15116,9-Jun-00,38.13,38.56,37.75,38.25,915300,34.44,cat
15117,8-Jun-00,38.44,38.44,37.69,38.13,1214700,34.33,cat
15118,7-Jun-00,38.81,38.81,38.13,38.81,1513800,34.94,cat
15119,6-Jun-00,39.56,39.56,38.19,39.06,1853600,35.16,cat
15120,5-Jun-00,40.88,40.88,38.56,40.00,1939100,36.01,cat
15121,2-Jun-00,40.25,42.50,40.25,41.06,2248900,36.97,cat
15122,1-Jun-00,38.81,40.00,38.81,39.75,1422000,35.79,cat
15123,31-May-00,38.31,38.44,37.88,38.25,1464200,34.44,cat
15124,30-May-00,38.13,38.81,38.13,38.31,811100,34.49,cat
15125,26-May-00,38.06,38.81,37.88,38.13,956400,34.33,cat
15126,25-May-00,39.69,39.88,37.81,38.06,1383000,34.26,cat
15127,24-May-00,39.50,40.50,38.75,39.69,1041700,35.73,cat
15128,23-May-00,40.19,40.69,39.00,39.50,1004400,35.56,cat
15129,22-May-00,40.06,40.69,39.63,40.19,1222300,36.18,cat
15130,19-May-00,38.81,40.44,38.50,40.06,1971700,36.06,cat
15131,18-May-00,40.00,40.00,38.50,38.81,1785000,34.94,cat
15132,17-May-00,40.25,40.69,39.88,40.00,765200,36.01,cat
15133,16-May-00,40.56,41.75,40.19,40.25,2034700,36.24,cat
15134,15-May-00,39.56,40.75,39.56,40.56,1768600,36.52,cat
15135,12-May-00,38.81,39.88,38.63,39.38,966100,35.45,cat
15136,11-May-00,38.38,39.56,37.69,38.81,1313800,34.94,cat
15137,10-May-00,38.00,38.44,37.56,38.38,1198900,34.55,cat
15138,9-May-00,38.94,40.00,37.94,38.00,1544700,34.21,cat
15139,8-May-00,39.06,39.75,38.56,38.94,1044500,35.06,cat
15140,5-May-00,37.94,39.38,37.88,39.06,1273600,35.16,cat
15141,4-May-00,38.88,38.94,37.88,37.94,1193300,34.16,cat
15142,3-May-00,39.38,39.38,38.50,38.88,1222000,35.00,cat
15143,2-May-00,38.81,39.94,38.06,39.63,1420600,35.68,cat
15144,1-May-00,39.44,39.69,38.81,38.81,1323900,34.94,cat
15145,28-Apr-00,40.13,41.00,39.25,39.44,1871300,35.51,cat
15146,27-Apr-00,39.75,40.44,38.94,40.13,1452800,36.13,cat
15147,26-Apr-00,40.13,40.69,39.50,39.75,2273400,35.79,cat
15148,25-Apr-00,39.00,40.50,39.00,40.13,2191100,36.13,cat
15149,24-Apr-00,38.19,39.13,38.19,39.00,1659500,35.11,cat
15150,20-Apr-00,37.63,38.31,37.50,38.00,2463600,34.21,cat
15151,19-Apr-00,38.94,38.94,37.00,37.63,4283300,33.88,cat
15152,18-Apr-00,40.94,43.50,39.38,40.25,4983400,35.94,cat
15153,17-Apr-00,40.50,42.44,40.25,40.94,1881100,36.56,cat
15154,14-Apr-00,42.00,42.00,40.19,40.50,2145500,36.17,cat
15155,13-Apr-00,43.44,44.88,41.81,42.00,2171100,37.51,cat
15156,12-Apr-00,42.75,44.75,42.75,43.44,2113400,38.79,cat
15157,11-Apr-00,41.63,43.25,41.63,42.06,1769100,37.56,cat
15158,10-Apr-00,41.38,42.13,41.13,41.44,948300,37.01,cat
15159,7-Apr-00,42.31,42.44,41.25,41.38,1473600,36.95,cat
15160,6-Apr-00,42.44,43.63,42.25,42.31,1053700,37.78,cat
15161,5-Apr-00,43.44,43.88,42.25,42.44,1885000,37.90,cat
15162,4-Apr-00,41.88,44.13,40.88,43.44,3634800,38.79,cat
15163,3-Apr-00,39.44,42.25,39.44,41.88,2333300,37.40,cat
15164,31-Mar-00,40.75,41.13,39.31,39.44,2428100,35.22,cat
15165,30-Mar-00,39.00,41.31,38.88,40.75,2443900,36.39,cat
15166,29-Mar-00,38.31,39.56,37.69,39.00,1894100,34.83,cat
15167,28-Mar-00,39.06,39.13,38.31,38.31,1315000,34.21,cat
15168,27-Mar-00,39.50,40.63,39.00,39.06,1120900,34.88,cat
15169,24-Mar-00,39.56,40.00,39.25,39.50,1143700,35.27,cat
15170,23-Mar-00,39.25,40.19,39.25,39.56,1802500,35.33,cat
15171,22-Mar-00,39.63,39.63,38.75,38.94,1245600,34.77,cat
15172,21-Mar-00,38.50,40.06,38.44,39.81,1534500,35.55,cat
15173,20-Mar-00,39.63,40.56,38.44,38.50,2205900,34.38,cat
15174,17-Mar-00,40.31,40.31,39.06,39.63,2404700,35.39,cat
15175,16-Mar-00,38.94,41.63,38.94,40.69,3862700,36.34,cat
15176,15-Mar-00,35.81,39.06,35.63,38.25,3415800,34.16,cat
15177,14-Mar-00,35.75,37.19,35.75,35.81,3274200,31.98,cat
15178,13-Mar-00,35.69,36.13,35.00,35.63,1653800,31.82,cat
15179,10-Mar-00,35.25,36.75,34.81,35.69,2672000,31.87,cat
15180,9-Mar-00,34.94,35.38,34.25,35.25,2453400,31.48,cat
15181,8-Mar-00,34.63,36.44,34.63,34.94,2889400,31.20,cat
15182,7-Mar-00,36.50,36.50,33.50,33.81,4390600,30.19,cat
15183,6-Mar-00,36.44,38.00,36.44,36.69,2630300,32.76,cat
15184,3-Mar-00,34.50,37.31,34.50,36.38,2404500,32.49,cat
15185,2-Mar-00,34.88,35.00,34.19,34.44,1982500,30.76,cat
15186,1-Mar-00,35.06,35.81,34.88,34.88,2421300,31.15,cat
15187,29-Feb-00,35.56,36.44,35.00,35.06,2404500,31.31,cat
15188,28-Feb-00,36.00,36.63,35.38,35.56,1665000,31.76,cat
15189,25-Feb-00,36.25,37.50,35.88,36.00,2075500,32.15,cat
15190,24-Feb-00,37.81,37.88,36.25,36.25,2246400,32.37,cat
15191,23-Feb-00,38.31,38.69,37.19,37.81,2451300,33.76,cat
15192,22-Feb-00,37.69,38.88,37.50,38.31,2016900,34.21,cat
15193,18-Feb-00,38.38,38.38,37.38,37.69,1513900,33.66,cat
15194,17-Feb-00,39.13,39.13,37.69,38.69,1913300,34.55,cat
15195,16-Feb-00,40.00,40.63,38.81,39.19,1941100,35.00,cat
15196,15-Feb-00,38.63,40.75,38.63,40.00,3026400,35.72,cat
15197,14-Feb-00,36.25,38.94,36.25,38.63,3396100,34.50,cat
15198,11-Feb-00,37.88,37.88,34.88,36.00,5973800,32.15,cat
15199,10-Feb-00,39.13,39.56,37.63,38.06,2905800,33.99,cat
15200,9-Feb-00,41.00,41.19,39.13,39.13,2971600,34.94,cat
15201,8-Feb-00,41.25,41.50,40.00,41.00,2926600,36.61,cat
15202,7-Feb-00,41.81,41.81,40.75,41.25,2047700,36.84,cat
15203,4-Feb-00,42.31,42.81,41.25,42.31,2061600,37.78,cat
15204,3-Feb-00,43.25,43.25,42.13,42.31,2172700,37.78,cat
15205,2-Feb-00,43.19,44.75,42.88,43.44,1470600,38.79,cat
15206,1-Feb-00,42.75,44.06,42.75,43.19,1468000,38.57,cat
15207,31-Jan-00,43.50,43.94,42.44,42.44,1843300,37.90,cat
15208,28-Jan-00,44.56,45.19,43.50,43.50,2429100,38.85,cat
15209,27-Jan-00,44.94,45.56,44.00,44.56,1670600,39.79,cat
15210,26-Jan-00,43.63,45.69,43.38,44.94,2096400,40.13,cat
15211,25-Jan-00,45.00,45.00,42.56,43.63,3043300,38.96,cat
15212,24-Jan-00,47.25,47.25,45.06,45.31,2694400,40.46,cat
15213,21-Jan-00,47.13,47.94,45.63,47.38,2500000,42.31,cat
15214,20-Jan-00,49.31,49.94,47.06,47.13,2145000,42.09,cat
15215,19-Jan-00,49.94,50.69,49.31,49.31,1713600,44.03,cat
15216,18-Jan-00,51.75,51.75,49.88,49.94,2031100,44.60,cat
15217,14-Jan-00,52.19,52.88,51.88,51.94,1523400,46.09,cat
15218,13-Jan-00,52.06,53.38,52.06,52.19,1567300,46.31,cat
15219,12-Jan-00,51.13,52.31,51.13,51.63,1700800,45.82,cat
15220,11-Jan-00,51.56,53.19,50.75,50.75,1974400,45.04,cat
15221,10-Jan-00,53.31,54.56,51.50,51.56,1841700,45.76,cat
15222,7-Jan-00,52.75,55.13,52.75,53.31,3180200,47.31,cat
15223,6-Jan-00,50.56,52.25,50.56,51.63,2570500,45.82,cat
15224,5-Jan-00,48.00,50.19,48.00,49.13,3204500,43.60,cat
15225,4-Jan-00,48.63,49.75,48.00,48.00,3091100,42.60,cat
15226,3-Jan-00,47.69,49.00,47.69,48.63,2531700,43.16,cat
15227,31-Dec-99,46.00,47.44,45.69,47.06,764400,41.76,cat
15228,30-Dec-99,46.50,47.56,45.88,46.00,1361600,40.82,cat
15229,29-Dec-99,47.56,48.06,46.25,46.50,1595000,41.26,cat
15230,28-Dec-99,46.44,48.06,46.38,47.56,1550600,42.21,cat
15231,27-Dec-99,45.25,46.94,45.25,46.44,1745900,41.21,cat
15232,23-Dec-99,44.06,45.44,44.06,44.81,1115000,39.77,cat
15233,22-Dec-99,44.38,44.81,43.38,43.38,1263300,38.50,cat
15234,21-Dec-99,45.00,45.00,43.13,44.38,1753600,39.38,cat
15235,20-Dec-99,44.94,45.75,44.94,45.13,1420500,40.05,cat
15236,17-Dec-99,47.13,47.44,44.94,44.94,2662300,39.88,cat
15237,16-Dec-99,46.52,47.50,46.00,47.13,1471400,41.82,cat
15238,15-Dec-99,46.13,47.25,45.81,46.52,1735500,41.28,cat
15239,14-Dec-99,46.31,47.69,45.50,46.13,2210500,40.94,cat
15240,13-Dec-99,46.69,46.94,45.75,46.31,1561600,41.10,cat
15241,10-Dec-99,46.00,47.06,46.00,46.69,2319400,41.43,cat
15242,9-Dec-99,45.44,46.50,45.44,45.81,1873000,40.65,cat
15243,8-Dec-99,45.69,45.69,44.69,45.13,3109800,40.05,cat
15244,7-Dec-99,47.63,47.88,45.31,45.69,2022800,40.55,cat
15245,6-Dec-99,48.27,48.63,47.44,47.63,1264700,42.27,cat
15246,3-Dec-99,47.50,49.19,47.44,48.27,2328100,42.84,cat
15247,2-Dec-99,47.50,48.63,47.50,47.50,1920600,42.15,cat
15248,1-Dec-99,46.38,47.50,46.19,46.94,1345600,41.66,cat
15249,30-Nov-99,46.19,48.19,45.63,46.38,2428900,41.16,cat
15250,29-Nov-99,47.75,47.75,46.19,46.19,1982500,40.99,cat
15251,26-Nov-99,48.31,48.31,47.63,48.13,891900,42.71,cat
15252,24-Nov-99,49.31,49.31,48.13,48.56,2081400,43.09,cat
15253,23-Nov-99,50.25,50.25,48.94,50.19,1811400,44.54,cat
15254,22-Nov-99,49.19,50.94,47.88,50.25,4113300,44.59,cat
15255,19-Nov-99,52.50,52.50,49.00,49.19,7476600,43.65,cat
15256,18-Nov-99,55.38,56.63,55.31,55.94,1001600,49.64,cat
15257,17-Nov-99,56.81,57.06,55.38,55.38,1046900,49.15,cat
15258,16-Nov-99,55.63,57.69,55.63,56.81,1662200,50.41,cat
15259,15-Nov-99,55.00,56.25,54.25,55.56,1352000,49.30,cat
15260,12-Nov-99,55.00,55.44,53.19,55.00,1604200,48.81,cat
15261,11-Nov-99,53.75,55.00,53.25,55.00,1143900,48.81,cat
15262,10-Nov-99,53.88,54.38,53.44,53.75,720200,47.70,cat
15263,9-Nov-99,54.06,54.13,53.38,53.88,1050200,47.81,cat
15264,8-Nov-99,54.75,54.81,53.44,54.06,869700,47.97,cat
15265,5-Nov-99,54.56,56.00,54.25,54.75,1413300,48.59,cat
15266,4-Nov-99,56.63,56.81,54.44,54.56,1051700,48.42,cat
15267,3-Nov-99,56.19,57.50,56.19,56.63,1808900,50.25,cat
15268,2-Nov-99,55.19,57.06,55.19,56.06,1563600,49.75,cat
15269,1-Nov-99,55.31,55.94,54.38,54.63,1723900,48.48,cat
15270,29-Oct-99,55.25,58.00,55.25,55.31,2272000,49.08,cat
15271,28-Oct-99,55.38,55.75,53.94,54.75,1765000,48.59,cat
15272,27-Oct-99,55.44,56.38,54.94,55.38,1350600,49.15,cat
15273,26-Oct-99,54.44,55.63,54.44,55.44,1104500,49.20,cat
15274,25-Oct-99,54.94,54.94,53.44,53.94,975000,47.87,cat
15275,22-Oct-99,53.25,56.06,53.25,55.19,1820500,48.98,cat
15276,21-Oct-99,53.13,53.13,51.56,52.13,1812700,46.26,cat
15277,20-Oct-99,55.00,55.50,53.94,54.00,1164100,47.63,cat
15278,19-Oct-99,55.38,56.06,54.38,55.00,888400,48.51,cat
15279,18-Oct-99,56.06,56.88,54.69,55.38,1297800,48.85,cat
15280,15-Oct-99,55.63,56.75,53.31,56.06,2272800,49.45,cat
15281,14-Oct-99,56.56,57.63,54.38,55.63,1341700,49.07,cat
15282,13-Oct-99,56.13,57.38,56.13,56.56,1912700,49.89,cat
15283,12-Oct-99,58.44,58.75,55.00,55.50,2044100,48.96,cat
15284,11-Oct-99,57.19,58.88,57.19,58.44,1728900,51.55,cat
15285,8-Oct-99,55.88,57.50,55.88,56.63,1291600,49.95,cat
15286,7-Oct-99,56.56,56.88,55.81,55.88,904400,49.29,cat
15287,6-Oct-99,54.75,56.94,54.75,56.56,1290900,49.89,cat
15288,5-Oct-99,55.06,55.56,53.63,54.56,1315900,48.13,cat
15289,4-Oct-99,55.00,55.69,55.00,55.06,1283900,48.57,cat
15290,1-Oct-99,54.81,55.63,53.50,53.69,818700,47.36,cat
15291,30-Sep-99,54.63,56.25,54.38,54.81,1373100,48.35,cat
15292,29-Sep-99,53.06,55.38,53.06,54.63,1270500,48.19,cat
15293,28-Sep-99,53.50,53.69,52.56,53.06,1985500,46.80,cat
15294,27-Sep-99,54.13,54.63,53.38,53.50,1171200,47.19,cat
15295,24-Sep-99,54.31,54.81,53.75,54.13,1205500,47.75,cat
15296,23-Sep-99,56.19,56.38,54.06,54.31,1206100,47.91,cat
15297,22-Sep-99,55.88,56.25,53.81,56.19,1980900,49.56,cat
15298,21-Sep-99,57.06,57.06,55.50,55.88,1175500,49.29,cat
15299,20-Sep-99,57.81,57.81,56.25,57.06,1161200,50.33,cat
15300,17-Sep-99,56.94,59.06,56.94,58.31,1443400,51.43,cat
15301,16-Sep-99,58.63,58.63,56.25,56.56,1414200,49.89,cat
15302,15-Sep-99,58.44,60.06,58.25,58.69,1085500,51.77,cat
15303,14-Sep-99,59.44,60.69,58.19,58.44,1594100,51.55,cat
15304,13-Sep-99,56.75,59.63,56.75,59.44,1732300,52.43,cat
15305,10-Sep-99,58.75,59.13,56.50,56.75,1409500,50.06,cat
15306,9-Sep-99,58.63,59.13,57.75,58.75,850200,51.82,cat
15307,8-Sep-99,58.38,58.94,57.69,58.63,603400,51.72,cat
15308,7-Sep-99,59.00,59.00,57.81,58.38,1242300,51.50,cat
15309,3-Sep-99,58.88,59.94,58.75,59.19,1401300,52.21,cat
15310,2-Sep-99,58.00,59.19,57.38,58.88,1092300,51.94,cat
15311,1-Sep-99,57.19,58.69,57.19,58.00,1497200,51.16,cat
15312,31-Aug-99,59.50,59.50,56.63,56.63,2202000,49.95,cat
15313,30-Aug-99,61.56,61.56,59.25,59.50,760000,52.48,cat
15314,27-Aug-99,63.13,63.25,61.19,61.63,640300,54.36,cat
15315,26-Aug-99,62.81,63.69,62.81,63.13,1019500,55.69,cat
15316,25-Aug-99,63.00,63.94,62.63,62.75,1225200,55.35,cat
15317,24-Aug-99,62.94,63.88,62.50,63.00,1085300,55.57,cat
15318,23-Aug-99,60.88,63.06,60.88,62.94,1285600,55.52,cat
15319,20-Aug-99,60.31,60.69,59.88,60.31,920600,53.20,cat
15320,19-Aug-99,61.00,61.38,59.94,60.31,893100,53.20,cat
15321,18-Aug-99,61.88,61.88,60.81,61.00,742300,53.81,cat
15322,17-Aug-99,62.31,63.00,61.69,62.00,1181200,54.69,cat
15323,16-Aug-99,62.25,62.63,61.31,62.31,1783900,54.96,cat
15324,13-Aug-99,61.88,62.44,61.88,62.25,1881400,54.91,cat
15325,12-Aug-99,61.00,62.81,61.00,61.00,2183300,53.81,cat
15326,11-Aug-99,58.88,59.50,58.13,59.25,857000,52.26,cat
15327,10-Aug-99,57.75,59.31,57.25,58.88,1605300,51.94,cat
15328,9-Aug-99,57.75,58.44,56.88,57.75,810200,50.94,cat
15329,6-Aug-99,56.13,57.94,55.81,57.75,2139800,50.94,cat
15330,5-Aug-99,57.19,57.19,55.81,56.13,1782800,49.51,cat
15331,4-Aug-99,57.88,58.50,57.06,57.19,1088400,50.45,cat
15332,3-Aug-99,58.56,58.94,57.44,57.88,1142200,51.05,cat
15333,2-Aug-99,58.63,58.94,58.38,58.56,1064100,51.65,cat
15334,30-Jul-99,58.88,60.00,58.63,58.63,1551100,51.72,cat
15335,29-Jul-99,61.06,61.06,58.88,58.88,1072500,51.94,cat
15336,28-Jul-99,60.13,62.00,59.69,61.25,1021400,54.03,cat
15337,27-Jul-99,60.00,60.75,59.94,60.13,855500,53.04,cat
15338,26-Jul-99,61.00,62.56,59.75,60.00,1214500,52.92,cat
15339,23-Jul-99,60.50,61.25,60.38,61.00,664400,53.81,cat
15340,22-Jul-99,60.63,60.81,60.13,60.50,1322000,53.37,cat
15341,21-Jul-99,60.19,60.81,59.94,60.63,992700,53.48,cat
15342,20-Jul-99,60.25,60.88,59.94,60.19,1922700,53.09,cat
15343,19-Jul-99,59.25,60.31,59.25,60.25,1504500,53.15,cat
15344,16-Jul-99,59.50,59.69,57.50,58.94,3245200,51.99,cat
15345,15-Jul-99,59.81,60.13,58.50,59.50,1905600,52.20,cat
15346,14-Jul-99,59.88,60.25,59.50,59.81,1326600,52.47,cat
15347,13-Jul-99,60.50,60.50,59.81,59.88,1265200,52.53,cat
15348,12-Jul-99,61.19,61.69,60.63,61.00,1103100,53.51,cat
15349,9-Jul-99,61.19,61.56,60.13,61.19,1020200,53.68,cat
15350,8-Jul-99,61.75,61.75,60.56,61.19,1026100,53.68,cat
15351,7-Jul-99,60.19,62.31,60.19,62.13,2008800,54.50,cat
15352,6-Jul-99,61.44,61.44,59.31,59.31,992200,52.03,cat
15353,2-Jul-99,61.44,62.88,61.44,61.94,1183400,54.34,cat
15354,1-Jul-99,60.63,61.69,60.63,61.19,1220600,53.68,cat
15355,30-Jun-99,61.13,62.25,60.00,60.00,1976600,52.64,cat
15356,29-Jun-99,60.75,61.44,60.50,61.13,1053700,53.63,cat
15357,28-Jun-99,59.00,61.06,59.00,60.75,1213300,53.29,cat
15358,25-Jun-99,59.00,59.81,58.50,58.63,854800,51.43,cat
15359,24-Jun-99,59.63,60.75,58.13,59.00,892200,51.76,cat
15360,23-Jun-99,60.19,60.19,59.00,59.63,627800,52.31,cat
15361,22-Jun-99,60.69,60.69,59.69,60.19,792000,52.80,cat
15362,21-Jun-99,61.50,62.06,60.13,60.88,925300,53.41,cat
15363,18-Jun-99,59.94,61.75,59.94,61.50,1657000,53.95,cat
15364,17-Jun-99,58.94,59.19,58.69,58.88,917300,51.65,cat
15365,16-Jun-99,58.44,59.88,58.13,58.94,1145000,51.71,cat
15366,15-Jun-99,59.94,60.00,58.44,58.44,1252300,51.27,cat
15367,14-Jun-99,59.44,60.63,59.38,59.94,1092000,52.58,cat
15368,11-Jun-99,61.88,61.94,59.06,59.44,1531400,52.14,cat
15369,10-Jun-99,61.50,62.00,60.50,61.88,1291600,54.28,cat
15370,9-Jun-99,62.13,62.94,61.00,61.50,861400,53.95,cat
15371,8-Jun-99,63.25,63.50,61.19,62.13,1248600,54.50,cat
15372,7-Jun-99,62.81,63.81,62.06,63.25,1675800,55.49,cat
15373,4-Jun-99,61.38,62.88,61.38,62.81,1438800,55.10,cat
15374,3-Jun-99,58.38,61.06,58.38,60.44,1903100,53.02,cat
15375,2-Jun-99,58.75,59.75,57.63,58.38,1161100,51.21,cat
15376,1-Jun-99,54.88,59.50,54.56,58.75,1952700,51.54,cat
15377,28-May-99,55.38,55.69,54.50,54.88,1377500,48.14,cat
15378,27-May-99,57.50,57.50,54.50,55.38,2027800,48.58,cat
15379,26-May-99,58.69,58.94,57.25,57.81,1062500,50.71,cat
15380,25-May-99,59.19,60.25,58.50,58.69,831400,51.49,cat
15381,24-May-99,59.63,60.69,58.81,59.19,963900,51.92,cat
15382,21-May-99,58.94,60.00,58.81,59.63,999200,52.31,cat
15383,20-May-99,58.00,59.38,58.00,58.94,789100,51.71,cat
15384,19-May-99,58.69,60.19,57.75,58.00,1171700,50.88,cat
15385,18-May-99,61.13,61.19,57.50,58.69,1386100,51.49,cat
15386,17-May-99,61.00,62.25,60.81,61.13,1120600,53.63,cat
15387,14-May-99,60.63,62.50,59.63,61.00,1286700,53.51,cat
15388,13-May-99,60.75,60.94,59.19,60.63,1634800,53.19,cat
15389,12-May-99,63.19,63.25,60.69,60.75,952500,53.29,cat
15390,11-May-99,61.75,63.75,60.38,63.19,1454400,55.43,cat
15391,10-May-99,62.50,62.50,61.25,61.75,1433400,54.17,cat
15392,7-May-99,65.37,65.62,62.44,63.19,1714700,55.43,cat
15393,6-May-99,65.12,66.12,64.69,65.37,1256100,57.35,cat
15394,5-May-99,65.25,65.25,64.12,65.12,1243300,57.13,cat
15395,4-May-99,65.19,66.44,65.12,65.44,1892000,57.41,cat
15396,3-May-99,64.37,65.44,63.44,65.19,1818600,57.19,cat
15397,30-Apr-99,65.44,65.44,62.25,64.37,4028800,56.47,cat
15398,29-Apr-99,64.62,66.37,64.62,65.50,1791600,57.46,cat
15399,28-Apr-99,63.56,66.25,63.31,64.56,2203800,56.64,cat
15400,27-Apr-99,63.13,64.81,63.13,63.56,2411700,55.76,cat
15401,26-Apr-99,60.56,62.81,60.50,62.00,1340800,54.39,cat
15402,23-Apr-99,59.81,60.94,57.94,60.56,1556400,53.13,cat
15403,22-Apr-99,61.44,61.44,59.31,59.81,1530800,52.47,cat
15404,21-Apr-99,60.69,61.88,59.69,61.69,1931300,53.85,cat
15405,20-Apr-99,61.75,62.19,60.25,60.69,3410300,52.98,cat
15406,19-Apr-99,63.81,65.56,61.75,61.75,5136600,53.91,cat
15407,16-Apr-99,61.81,64.00,59.94,63.81,5975000,55.71,cat
15408,15-Apr-99,60.69,64.44,60.00,61.81,7210500,53.96,cat
15409,14-Apr-99,54.75,60.81,54.31,60.69,6128300,52.98,cat
15410,13-Apr-99,51.38,55.00,51.25,54.75,3714400,47.80,cat
15411,12-Apr-99,49.31,51.75,49.31,51.38,2287300,44.85,cat
15412,9-Apr-99,48.63,49.56,48.31,48.75,893000,42.56,cat
15413,8-Apr-99,48.50,49.00,48.06,48.63,767700,42.45,cat
15414,7-Apr-99,48.38,48.94,47.81,48.50,1180000,42.34,cat
15415,6-Apr-99,49.06,49.63,48.31,48.38,934500,42.24,cat
15416,5-Apr-99,47.44,49.38,47.44,49.06,1411400,42.83,cat
15417,1-Apr-99,46.31,47.38,46.31,46.94,1303300,40.98,cat
15418,31-Mar-99,46.94,47.44,45.81,45.94,1159800,40.11,cat
15419,30-Mar-99,47.25,47.38,46.19,46.94,934500,40.98,cat
15420,29-Mar-99,47.19,48.06,47.19,47.25,1198100,41.25,cat
15421,26-Mar-99,47.44,47.44,46.50,46.81,854700,40.86,cat
15422,25-Mar-99,47.00,47.81,47.00,47.44,1557200,41.41,cat
15423,24-Mar-99,45.13,46.75,45.06,45.94,1411900,40.11,cat
15424,23-Mar-99,46.94,46.94,45.00,45.13,1446900,39.40,cat
15425,22-Mar-99,46.81,47.38,46.56,46.94,630500,40.98,cat
15426,19-Mar-99,46.81,47.75,46.63,46.81,1532200,40.86,cat
15427,18-Mar-99,47.00,47.00,45.94,46.81,2171600,40.86,cat
15428,17-Mar-99,46.00,47.25,46.00,47.25,3054500,41.25,cat
15429,16-Mar-99,44.88,44.88,43.88,44.00,2173400,38.41,cat
15430,15-Mar-99,44.75,45.56,44.75,45.44,2023800,39.67,cat
15431,12-Mar-99,47.50,47.50,44.63,44.69,4243300,39.01,cat
15432,11-Mar-99,49.75,50.88,49.75,50.88,1850200,44.42,cat
15433,10-Mar-99,48.81,49.81,48.44,49.00,830500,42.78,cat
15434,9-Mar-99,49.56,49.56,48.38,48.81,1424400,42.61,cat
15435,8-Mar-99,49.88,50.00,48.19,49.63,1653800,43.33,cat
15436,5-Mar-99,48.31,50.00,48.31,49.88,1944500,43.54,cat
15437,4-Mar-99,47.25,48.00,47.00,47.94,1183900,41.85,cat
15438,3-Mar-99,47.44,47.69,46.50,47.25,950900,41.25,cat
15439,2-Mar-99,49.19,49.38,46.81,47.44,1862700,41.41,cat
15440,1-Mar-99,46.50,49.19,46.50,49.19,2340000,42.94,cat
15441,26-Feb-99,45.69,46.63,45.38,45.56,888000,39.77,cat
15442,25-Feb-99,45.88,45.88,45.06,45.69,982500,39.89,cat
15443,24-Feb-99,46.81,46.81,45.63,46.00,1351900,40.16,cat
15444,23-Feb-99,46.50,47.06,46.13,46.94,1100200,40.98,cat
15445,22-Feb-99,45.06,46.50,44.75,46.50,1112700,40.59,cat
15446,19-Feb-99,44.81,45.81,44.81,45.06,1002200,39.34,cat
15447,18-Feb-99,45.75,46.38,44.38,44.81,1322000,39.12,cat
15448,17-Feb-99,45.25,45.94,44.44,45.75,1558100,39.94,cat
15449,16-Feb-99,44.81,45.81,44.50,45.25,1360000,39.50,cat
15450,12-Feb-99,45.56,46.44,44.69,44.81,1057200,39.12,cat
15451,11-Feb-99,45.88,45.88,45.00,45.56,1194100,39.77,cat
15452,10-Feb-99,46.50,46.88,45.50,45.94,1624400,40.11,cat
15453,9-Feb-99,47.25,48.50,46.19,46.50,1733900,40.59,cat
15454,8-Feb-99,46.25,47.31,45.75,47.25,1655300,41.25,cat
15455,5-Feb-99,44.50,46.75,44.50,46.25,2453400,40.38,cat
15456,4-Feb-99,43.13,45.00,42.75,44.13,1841300,38.53,cat
15457,3-Feb-99,43.31,43.56,42.00,43.13,2361400,37.65,cat
15458,2-Feb-99,43.69,44.00,43.19,43.31,1219200,37.81,cat
15459,1-Feb-99,43.44,44.50,43.44,43.69,1600800,38.14,cat
15460,29-Jan-99,44.50,44.69,43.06,43.31,1503300,37.81,cat
15461,28-Jan-99,44.69,44.75,43.88,44.50,1046900,38.85,cat
15462,27-Jan-99,45.13,45.69,44.31,44.69,1143400,39.01,cat
15463,26-Jan-99,44.56,45.19,44.44,45.13,1521900,39.40,cat
15464,25-Jan-99,43.94,44.88,43.94,44.56,1214700,38.90,cat
15465,22-Jan-99,44.63,44.63,43.38,43.94,1891600,38.36,cat
15466,21-Jan-99,45.19,45.44,44.19,44.88,1498900,39.18,cat
15467,20-Jan-99,45.94,46.56,45.19,45.19,1722300,39.45,cat
15468,19-Jan-99,47.56,48.31,45.63,45.94,1665300,40.11,cat
15469,15-Jan-99,46.88,47.69,46.88,47.56,1274800,41.52,cat
15470,14-Jan-99,48.06,48.44,46.00,46.75,2225500,40.55,cat
15471,13-Jan-99,50.00,50.00,48.00,48.06,2733000,41.69,cat
15472,12-Jan-99,52.50,52.50,49.88,50.63,3791700,43.92,cat
15473,11-Jan-99,51.00,53.00,50.94,53.00,3059200,45.97,cat
15474,8-Jan-99,49.50,51.25,49.50,51.00,2665500,44.24,cat
15475,7-Jan-99,48.50,49.38,48.00,48.94,2061400,42.45,cat
15476,6-Jan-99,47.56,48.69,47.56,48.50,2651900,42.07,cat
15477,5-Jan-99,47.38,47.94,46.06,47.25,2542200,40.98,cat
15478,4-Jan-99,46.56,48.00,46.56,47.38,3259400,41.10,cat
15479,31-Dec-98,46.00,47.88,46.00,46.00,2075800,39.90,cat
15480,30-Dec-98,45.63,46.06,45.00,45.69,1212800,39.63,cat
15481,29-Dec-98,44.94,45.81,44.00,45.63,1454100,39.58,cat
15482,28-Dec-98,43.81,45.06,43.81,44.94,1914500,38.98,cat
15483,24-Dec-98,42.63,43.19,42.63,42.94,946400,37.25,cat
15484,23-Dec-98,42.31,42.63,41.94,42.56,1613900,36.92,cat
15485,22-Dec-98,42.25,42.50,41.69,42.31,1402200,36.70,cat
15486,21-Dec-98,42.00,43.00,42.00,42.25,1987700,36.65,cat
15487,18-Dec-98,41.13,41.94,41.13,41.88,2790300,36.33,cat
15488,17-Dec-98,41.38,42.56,41.13,41.13,2993300,35.68,cat
15489,16-Dec-98,44.44,44.63,41.38,41.38,3513600,35.89,cat
15490,15-Dec-98,44.94,44.94,43.81,44.44,2174200,38.55,cat
15491,14-Dec-98,46.63,47.25,46.00,46.25,1051100,40.12,cat
15492,11-Dec-98,47.00,47.00,45.69,46.63,1265000,40.45,cat
15493,10-Dec-98,48.00,48.19,46.50,47.06,1513400,40.82,cat
15494,9-Dec-98,48.69,49.06,47.56,48.00,1101200,41.63,cat
15495,8-Dec-98,49.19,49.19,47.94,48.69,1279400,42.23,cat
15496,7-Dec-98,48.75,49.50,48.38,49.19,1265600,42.67,cat
15497,4-Dec-98,49.94,50.56,48.19,48.75,1690500,42.29,cat
15498,3-Dec-98,50.69,50.69,49.75,49.94,1262500,43.32,cat
15499,2-Dec-98,51.88,51.88,50.19,50.69,1976400,43.97,cat
15500,1-Dec-98,49.44,52.19,49.25,51.94,3144700,45.05,cat
15501,30-Nov-98,49.63,50.00,48.56,49.44,1894200,42.88,cat
15502,27-Nov-98,49.94,50.19,49.38,49.63,309700,43.05,cat
15503,25-Nov-98,50.00,50.00,49.13,49.94,975500,43.32,cat
15504,24-Nov-98,50.19,50.19,49.63,50.06,1404500,43.42,cat
15505,23-Nov-98,48.88,50.25,48.75,50.25,1856900,43.59,cat
15506,20-Nov-98,47.81,49.00,47.81,48.88,1206100,42.40,cat
15507,19-Nov-98,48.00,48.81,47.38,47.81,1072300,41.47,cat
15508,18-Nov-98,48.56,48.56,47.63,48.00,1634400,41.63,cat
15509,17-Nov-98,48.81,49.50,48.38,49.19,1640900,42.67,cat
15510,16-Nov-98,47.50,48.94,47.25,48.81,2013000,42.34,cat
15511,13-Nov-98,46.25,47.50,46.25,47.50,1824400,41.20,cat
15512,12-Nov-98,45.44,46.31,45.44,45.75,1920200,39.68,cat
15513,11-Nov-98,48.06,48.06,45.06,45.44,2378400,39.41,cat
15514,10-Nov-98,48.44,49.06,47.00,48.06,1644100,41.69,cat
15515,9-Nov-98,49.25,49.63,47.88,48.44,1186700,42.02,cat
15516,6-Nov-98,49.25,49.25,48.06,49.25,1385600,42.72,cat
15517,5-Nov-98,49.88,50.13,48.19,49.81,1843300,43.20,cat
15518,4-Nov-98,48.00,50.00,48.00,49.88,2370000,43.27,cat
15519,3-Nov-98,47.00,48.00,47.00,47.69,1691100,41.37,cat
15520,2-Nov-98,46.00,47.38,46.00,47.00,1724800,40.77,cat
15521,30-Oct-98,44.63,46.19,44.63,44.94,1581100,38.98,cat
15522,29-Oct-98,43.63,44.19,42.69,44.06,1986300,38.22,cat
15523,28-Oct-98,45.25,45.31,43.63,43.63,1347500,37.84,cat
15524,27-Oct-98,45.88,46.63,45.00,45.25,1573600,39.25,cat
15525,26-Oct-98,47.06,47.44,45.69,45.88,1147500,39.80,cat
15526,23-Oct-98,47.25,47.75,46.50,47.06,1215600,40.82,cat
15527,22-Oct-98,47.75,47.75,45.63,47.25,1550500,40.98,cat
15528,21-Oct-98,48.50,48.63,46.13,47.88,1895300,41.27,cat
15529,20-Oct-98,47.69,48.94,47.19,48.50,2352800,41.80,cat
15530,19-Oct-98,47.00,48.88,45.88,47.69,2166100,41.11,cat
15531,16-Oct-98,47.81,47.81,46.00,47.00,3130900,40.51,cat
15532,15-Oct-98,46.00,48.13,44.38,48.00,2887500,41.37,cat
15533,14-Oct-98,46.69,46.69,44.69,46.00,2413900,39.65,cat
15534,13-Oct-98,47.75,48.19,46.38,47.25,1334800,40.73,cat
15535,12-Oct-98,47.31,48.94,47.31,47.75,1355900,41.16,cat
15536,9-Oct-98,45.00,47.94,45.00,46.75,1865000,40.30,cat
15537,8-Oct-98,43.75,45.50,41.94,45.00,2397500,38.79,cat
15538,7-Oct-98,42.81,44.88,42.63,43.75,1778100,37.71,cat
15539,6-Oct-98,43.69,44.56,42.56,42.81,1366400,36.90,cat
15540,5-Oct-98,45.00,45.00,42.00,43.69,1328300,37.66,cat
15541,2-Oct-98,44.13,45.56,44.13,45.00,1735200,38.79,cat
15542,1-Oct-98,44.50,45.75,43.06,43.94,1754200,37.87,cat
15543,30-Sep-98,47.00,47.00,43.63,44.50,1812000,38.36,cat
15544,29-Sep-98,48.63,49.50,46.69,47.31,1855600,40.78,cat
15545,28-Sep-98,46.94,49.00,46.56,48.63,2504500,41.92,cat
15546,25-Sep-98,46.13,46.94,45.63,46.94,2455500,40.46,cat
15547,24-Sep-98,45.31,47.13,45.25,46.13,2863800,39.76,cat
15548,23-Sep-98,42.63,45.56,42.63,45.31,1882700,39.06,cat
15549,22-Sep-98,42.56,43.44,41.81,42.13,1554100,36.31,cat
15550,21-Sep-98,40.25,43.06,39.06,42.56,2043000,36.68,cat
15551,18-Sep-98,42.75,43.38,39.50,40.25,3964500,34.69,cat
15552,17-Sep-98,45.25,45.25,42.63,42.75,2192800,36.85,cat
15553,16-Sep-98,46.00,46.88,44.63,45.25,1993900,39.00,cat
15554,15-Sep-98,45.44,47.50,45.44,46.00,1913600,39.65,cat
15555,14-Sep-98,45.25,46.75,45.00,45.38,1649400,39.12,cat
15556,11-Sep-98,46.00,46.44,44.25,45.25,2090900,39.00,cat
15557,10-Sep-98,47.00,47.00,45.31,46.00,2330500,39.65,cat
15558,9-Sep-98,49.19,49.25,46.88,48.19,1803300,41.54,cat
15559,8-Sep-98,46.75,49.50,46.75,49.19,2395300,42.40,cat
15560,4-Sep-98,44.88,46.00,44.44,45.94,1664200,39.60,cat
15561,3-Sep-98,45.50,45.50,44.19,44.88,1587000,38.68,cat
15562,2-Sep-98,45.88,46.94,45.38,45.75,2034100,39.43,cat
15563,1-Sep-98,42.75,46.06,42.75,45.88,2302000,39.55,cat
15564,31-Aug-98,44.00,45.19,41.94,42.00,1613100,36.20,cat
15565,28-Aug-98,44.63,45.75,43.69,44.00,1643600,37.93,cat
15566,27-Aug-98,45.50,45.50,44.31,44.63,1745800,38.47,cat
15567,26-Aug-98,47.44,47.44,46.25,46.56,1843100,40.13,cat
15568,25-Aug-98,48.94,49.25,47.50,47.88,854500,41.27,cat
15569,24-Aug-98,47.38,48.94,47.13,48.94,1283400,42.18,cat
15570,21-Aug-98,48.00,48.00,46.25,47.38,1619800,40.84,cat
15571,20-Aug-98,49.88,49.88,47.88,48.44,1278400,41.75,cat
15572,19-Aug-98,50.50,50.69,49.19,49.88,1156700,42.99,cat
15573,18-Aug-98,49.31,50.50,49.31,50.50,1200000,43.53,cat
15574,17-Aug-98,48.38,49.56,47.81,49.25,1164400,42.45,cat
15575,14-Aug-98,48.75,49.56,48.13,48.38,1200200,41.70,cat
15576,13-Aug-98,48.38,49.44,47.69,48.75,801600,42.02,cat
15577,12-Aug-98,47.56,48.44,47.00,48.38,1011700,41.70,cat
15578,11-Aug-98,47.31,47.63,46.06,47.56,1785000,40.99,cat
15579,10-Aug-98,47.50,48.06,47.06,47.31,838600,40.78,cat
15580,7-Aug-98,47.06,48.06,47.06,47.50,1265600,40.94,cat
15581,6-Aug-98,47.13,47.25,46.38,47.00,1352300,40.51,cat
15582,5-Aug-98,47.25,47.50,45.94,47.13,1807800,40.62,cat
15583,4-Aug-98,49.31,49.88,46.88,47.25,2485800,40.73,cat
15584,3-Aug-98,48.63,49.75,48.63,49.31,1746700,42.50,cat
15585,31-Jul-98,50.06,50.19,48.13,48.50,2608900,41.80,cat
15586,30-Jul-98,49.25,50.25,49.25,50.06,1154200,43.15,cat
15587,29-Jul-98,48.81,49.50,48.00,49.06,1025800,42.29,cat
15588,28-Jul-98,48.88,49.44,47.94,48.81,1251700,42.07,cat
15589,27-Jul-98,48.88,48.88,47.94,48.88,1541700,42.13,cat
15590,24-Jul-98,50.13,50.50,49.06,49.19,1742300,42.40,cat
15591,23-Jul-98,51.75,52.31,49.69,50.13,1582000,43.21,cat
15592,22-Jul-98,52.88,52.88,51.56,51.75,1607700,44.61,cat
15593,21-Jul-98,53.50,54.00,52.00,53.00,2481300,45.68,cat
15594,20-Jul-98,53.19,54.19,52.44,53.50,1310000,46.11,cat
15595,17-Jul-98,53.19,53.69,52.31,53.19,2038600,45.85,cat
15596,16-Jul-98,52.19,53.19,52.19,53.19,2282700,45.85,cat
15597,15-Jul-98,55.44,55.44,51.13,52.00,5394200,44.56,cat
15598,14-Jul-98,52.81,56.38,52.81,56.25,2290900,48.21,cat
15599,13-Jul-98,52.56,52.94,51.81,52.13,696100,44.67,cat
15600,10-Jul-98,52.13,52.56,51.56,52.56,1215500,45.04,cat
15601,9-Jul-98,53.75,53.75,51.25,52.13,2143900,44.67,cat
15602,8-Jul-98,54.00,54.31,53.63,53.88,870800,46.17,cat
15603,7-Jul-98,54.31,54.50,53.75,54.00,815000,46.28,cat
15604,6-Jul-98,54.13,54.69,53.50,54.31,1695500,46.54,cat
15605,2-Jul-98,53.94,54.31,53.13,54.13,1093300,46.39,cat
15606,1-Jul-98,53.13,54.38,53.13,53.94,1472500,46.23,cat
15607,30-Jun-98,52.44,53.50,52.44,52.91,1770000,45.34,cat
15608,29-Jun-98,53.00,53.50,51.88,52.38,1270500,44.89,cat
15609,26-Jun-98,52.63,53.50,52.00,53.00,934400,45.42,cat
15610,25-Jun-98,53.81,53.81,52.06,52.63,1450800,45.10,cat
15611,24-Jun-98,52.81,54.25,52.75,54.00,1015500,46.28,cat
15612,23-Jun-98,52.88,53.94,52.19,52.81,886700,45.26,cat
15613,22-Jun-98,51.94,53.31,51.94,52.88,1522300,45.32,cat
15614,19-Jun-98,54.31,54.31,51.25,51.63,2490200,44.25,cat
15615,18-Jun-98,54.31,54.56,53.13,54.50,886700,46.71,cat
15616,17-Jun-98,54.00,55.00,54.00,54.31,1579700,46.54,cat
15617,16-Jun-98,52.38,52.94,51.88,52.50,1040200,44.99,cat
15618,15-Jun-98,52.00,54.69,51.75,52.38,1866900,44.89,cat
15619,12-Jun-98,52.31,52.63,51.06,52.00,2102500,44.56,cat
15620,11-Jun-98,53.88,53.94,52.25,52.31,1979800,44.83,cat
15621,10-Jun-98,56.00,56.00,53.50,53.88,2231900,46.17,cat
15622,9-Jun-98,55.94,56.38,55.00,56.31,1225300,48.26,cat
15623,8-Jun-98,56.38,56.38,55.69,55.94,1192200,47.94,cat
15624,5-Jun-98,55.31,56.81,54.94,56.50,743900,48.42,cat
15625,4-Jun-98,54.56,55.38,53.88,55.31,645000,47.40,cat
15626,3-Jun-98,54.75,56.00,54.50,54.56,730900,46.76,cat
15627,2-Jun-98,55.25,55.63,54.19,54.75,1051700,46.92,cat
15628,1-Jun-98,54.94,56.13,54.81,55.25,1083400,47.35,cat
15629,29-May-98,56.44,56.44,54.94,54.94,916200,47.08,cat
15630,28-May-98,56.75,56.75,55.69,56.50,630300,48.42,cat
15631,27-May-98,56.63,57.06,55.75,56.75,1211200,48.63,cat
15632,26-May-98,58.56,59.00,56.63,56.63,808400,48.53,cat
15633,22-May-98,60.63,60.63,57.88,58.56,971200,50.18,cat
15634,21-May-98,59.75,60.75,59.38,60.69,1064400,52.01,cat
15635,20-May-98,58.56,59.75,58.50,59.75,946100,51.20,cat
15636,19-May-98,58.38,58.94,57.94,58.56,639200,50.18,cat
15637,18-May-98,57.81,59.00,57.50,58.38,963000,50.03,cat
15638,15-May-98,58.88,59.19,57.63,57.81,1464200,49.54,cat
15639,14-May-98,56.88,58.88,56.88,58.88,1182700,50.46,cat
15640,13-May-98,56.94,57.63,56.75,56.88,624400,48.75,cat
15641,12-May-98,55.75,57.00,55.75,56.94,726900,48.80,cat
15642,11-May-98,55.81,56.19,55.50,55.56,466600,47.61,cat
15643,8-May-98,55.38,56.13,55.38,55.81,614800,47.83,cat
15644,7-May-98,55.38,55.88,54.88,55.31,823900,47.40,cat
15645,6-May-98,55.94,56.06,55.31,55.38,588000,47.46,cat
15646,5-May-98,56.75,56.75,55.44,55.94,831900,47.94,cat
15647,4-May-98,57.13,57.56,56.38,56.75,765600,48.63,cat
15648,1-May-98,56.94,57.63,56.50,57.13,474500,48.96,cat
15649,30-Apr-98,55.38,57.13,55.38,56.94,649500,48.80,cat
15650,29-Apr-98,55.38,55.81,55.00,55.19,761600,47.30,cat
15651,28-Apr-98,55.38,55.69,55.19,55.38,1202700,47.46,cat
15652,27-Apr-98,56.19,56.19,55.31,55.38,1455500,47.46,cat
15653,24-Apr-98,58.00,58.00,56.88,56.94,1717300,48.80,cat
15654,23-Apr-98,57.56,58.25,57.44,58.06,1672200,49.76,cat
15655,22-Apr-98,56.88,58.25,56.81,57.56,1352200,49.33,cat
15656,21-Apr-98,56.88,57.00,56.31,56.88,902300,48.75,cat
15657,20-Apr-98,56.75,56.88,56.06,56.88,1362000,48.75,cat
15658,17-Apr-98,56.19,57.44,55.88,56.75,1882700,48.63,cat
15659,16-Apr-98,56.63,57.50,56.00,56.19,1592700,48.15,cat
15660,15-Apr-98,56.19,57.63,55.88,56.63,2020500,48.32,cat
15661,14-Apr-98,54.38,56.50,54.25,56.19,1932300,47.94,cat
15662,13-Apr-98,54.81,54.94,54.19,54.38,1048900,46.40,cat
15663,9-Apr-98,54.31,55.13,54.31,54.81,1155800,46.76,cat
15664,8-Apr-98,54.56,54.88,53.88,54.25,1070000,46.29,cat
15665,7-Apr-98,54.50,54.88,53.88,54.56,792200,46.55,cat
15666,6-Apr-98,54.38,55.25,54.38,54.50,946100,46.50,cat
15667,3-Apr-98,53.94,54.50,53.00,54.25,1220900,46.29,cat
15668,2-Apr-98,54.06,54.25,53.19,53.94,1739700,46.02,cat
15669,1-Apr-98,55.06,55.06,53.50,54.06,1391100,46.12,cat
15670,31-Mar-98,55.00,55.84,54.75,55.06,912500,46.98,cat
15671,30-Mar-98,55.38,55.38,54.63,55.00,601700,46.93,cat
15672,27-Mar-98,54.75,55.88,54.63,55.50,995800,47.35,cat
15673,26-Mar-98,55.19,55.19,54.00,54.75,1424200,46.71,cat
15674,25-Mar-98,56.56,56.69,55.13,55.44,1322200,47.30,cat
15675,24-Mar-98,56.25,57.19,56.00,56.56,795000,48.26,cat
15676,23-Mar-98,56.06,56.88,54.88,56.25,1080300,47.99,cat
15677,20-Mar-98,56.06,56.69,55.31,56.06,2083800,47.83,cat
15678,19-Mar-98,58.06,59.25,56.00,56.06,7269700,47.83,cat
15679,18-Mar-98,57.50,58.50,57.50,58.06,1215200,49.54,cat
15680,17-Mar-98,57.81,57.94,57.13,57.50,769100,49.06,cat
15681,16-Mar-98,56.19,58.00,55.75,57.81,855800,49.32,cat
15682,13-Mar-98,56.13,57.38,56.13,56.19,1182300,47.94,cat
15683,12-Mar-98,54.06,56.88,54.06,56.00,1255900,47.78,cat
15684,11-Mar-98,54.00,55.25,53.88,54.06,996900,46.12,cat
15685,10-Mar-98,53.00,54.25,52.88,54.00,1144100,46.07,cat
15686,9-Mar-98,53.31,53.63,52.44,53.00,1016700,45.22,cat
15687,6-Mar-98,51.44,53.44,51.44,53.31,1375600,45.48,cat
15688,5-Mar-98,51.94,51.94,51.00,51.19,703000,43.68,cat
15689,4-Mar-98,52.56,52.69,51.81,52.06,1219800,44.42,cat
15690,3-Mar-98,53.56,54.00,52.19,52.56,1582300,44.84,cat
15691,2-Mar-98,54.00,54.00,53.13,53.56,724700,45.70,cat
15692,27-Feb-98,53.19,54.63,52.63,54.56,743600,46.55,cat
15693,26-Feb-98,53.13,53.75,52.63,53.19,770200,45.38,cat
15694,25-Feb-98,52.56,53.50,52.13,53.13,743900,45.33,cat
15695,24-Feb-98,52.06,52.81,52.00,52.56,1131400,44.84,cat
15696,23-Feb-98,52.63,52.69,52.00,52.06,973600,44.42,cat
15697,20-Feb-98,51.88,53.06,50.44,52.63,1659200,44.90,cat
15698,19-Feb-98,52.75,52.75,51.50,51.88,940800,44.26,cat
15699,18-Feb-98,53.44,53.44,52.25,52.75,1132500,45.01,cat
15700,17-Feb-98,53.81,55.19,53.81,53.88,1815300,45.97,cat
15701,13-Feb-98,52.00,53.69,51.75,53.56,1700900,45.70,cat
15702,12-Feb-98,51.38,52.75,50.88,52.00,1430900,44.37,cat
15703,11-Feb-98,51.63,52.44,50.81,51.38,1076700,43.84,cat
15704,10-Feb-98,52.50,53.25,51.50,51.63,1765300,44.05,cat
15705,9-Feb-98,50.94,52.50,50.94,52.50,1215500,44.79,cat
15706,6-Feb-98,49.63,51.00,49.63,50.75,1262300,43.30,cat
15707,5-Feb-98,49.88,50.75,48.75,48.88,1663300,41.70,cat
15708,4-Feb-98,50.31,50.31,49.31,49.88,980200,42.56,cat
15709,3-Feb-98,50.25,51.06,49.88,50.50,1933900,43.09,cat
15710,2-Feb-98,48.81,50.31,48.81,50.25,1601700,42.87,cat
15711,30-Jan-98,48.50,48.94,47.50,48.00,1195900,40.95,cat
15712,29-Jan-98,48.13,49.00,47.75,48.50,1512700,41.38,cat
15713,28-Jan-98,46.75,48.13,46.75,48.13,1546400,41.06,cat
15714,27-Jan-98,45.69,46.75,45.69,46.38,1570900,39.57,cat
15715,26-Jan-98,45.50,46.31,45.44,45.63,1113700,38.93,cat
15716,23-Jan-98,45.56,45.94,45.00,45.50,2258800,38.82,cat
15717,22-Jan-98,46.19,46.19,45.25,45.56,2725300,38.87,cat
15718,21-Jan-98,45.44,47.44,45.44,46.88,5681100,40.00,cat
15719,20-Jan-98,45.25,45.25,44.50,45.00,3038100,38.39,cat
15720,16-Jan-98,45.50,47.00,45.00,45.31,2159700,38.66,cat
15721,15-Jan-98,46.38,46.38,44.88,45.50,1300900,38.82,cat
15722,14-Jan-98,46.06,46.50,45.63,46.38,1723000,39.36,cat
15723,13-Jan-98,46.44,46.75,45.69,46.06,1880200,39.09,cat
15724,12-Jan-98,45.44,47.25,44.88,46.44,1911100,39.41,cat
15725,9-Jan-98,46.81,47.06,45.44,45.44,1637800,38.56,cat
15726,8-Jan-98,47.50,47.50,46.56,46.81,1074200,39.72,cat
15727,7-Jan-98,49.31,49.31,47.56,48.44,1094200,41.11,cat
15728,6-Jan-98,49.69,49.69,48.94,49.31,724800,41.84,cat
15729,5-Jan-98,49.00,49.88,48.19,49.69,1277000,42.17,cat
15730,2-Jan-98,48.50,49.00,48.50,49.00,673900,41.58,cat
15731,31-Dec-97,48.56,48.75,47.56,48.50,789500,41.16,cat
15732,30-Dec-97,47.13,48.88,47.00,48.56,1078600,41.21,cat
15733,29-Dec-97,46.56,47.25,46.56,47.13,691200,39.99,cat
15734,26-Dec-97,46.56,47.13,45.88,46.00,382800,39.04,cat
15735,24-Dec-97,47.06,47.50,46.56,46.56,352300,39.51,cat
15736,23-Dec-97,48.13,48.13,47.06,47.06,736900,39.94,cat
15737,22-Dec-97,48.13,49.00,48.06,48.31,766900,41.00,cat
15738,19-Dec-97,48.38,48.38,46.56,48.13,2063100,40.84,cat
15739,18-Dec-97,50.13,50.13,48.25,48.69,1790800,41.32,cat
15740,17-Dec-97,49.13,51.00,49.13,50.69,2258600,43.02,cat
15741,16-Dec-97,50.69,50.94,48.38,48.81,3232000,41.42,cat
15742,15-Dec-97,50.75,51.19,50.63,50.69,1676900,43.02,cat
15743,12-Dec-97,50.50,51.75,50.50,50.75,1815500,43.07,cat
15744,11-Dec-97,49.94,50.44,48.63,49.94,1205900,42.38,cat
15745,10-Dec-97,50.56,50.56,49.31,49.94,2020000,42.38,cat
15746,9-Dec-97,51.44,51.44,49.81,50.56,1584700,42.91,cat
15747,8-Dec-97,51.75,53.00,51.56,51.69,1414800,43.86,cat
15748,5-Dec-97,50.75,51.81,49.63,51.75,1950800,43.92,cat
15749,4-Dec-97,50.38,51.75,50.38,50.75,1534500,43.07,cat
15750,3-Dec-97,50.88,50.88,49.00,50.25,1384100,42.64,cat
15751,2-Dec-97,49.38,51.44,49.38,50.94,2291300,43.23,cat
15752,1-Dec-97,48.06,49.50,48.06,49.19,1561900,41.74,cat
15753,28-Nov-97,47.31,48.50,47.31,47.94,766900,40.68,cat
15754,26-Nov-97,47.56,48.00,47.31,47.31,1043900,40.15,cat
15755,25-Nov-97,47.38,48.31,46.94,47.56,2081400,40.36,cat
15756,24-Nov-97,47.69,48.19,47.06,47.38,2201400,40.21,cat
15757,21-Nov-97,46.75,48.13,46.50,47.69,2266700,40.47,cat
15758,20-Nov-97,46.75,47.38,46.75,46.75,2040600,39.67,cat
15759,19-Nov-97,46.63,46.88,45.69,46.63,1865900,39.57,cat
15760,18-Nov-97,47.13,47.88,46.38,46.63,2241400,39.57,cat
15761,17-Nov-97,46.44,47.50,46.44,47.13,2963900,39.99,cat
15762,14-Nov-97,45.31,46.88,44.50,45.94,3395900,38.98,cat
15763,13-Nov-97,44.75,45.88,44.00,45.31,4333000,38.45,cat
15764,12-Nov-97,47.50,47.50,44.19,44.75,5252500,37.97,cat
15765,11-Nov-97,49.25,49.25,46.69,48.19,4960300,40.89,cat
15766,10-Nov-97,50.94,51.75,50.00,50.19,1314100,42.59,cat
15767,7-Nov-97,51.25,51.25,50.00,50.94,2153300,43.23,cat
15768,6-Nov-97,53.06,53.06,51.88,52.00,1476700,44.13,cat
15769,5-Nov-97,52.44,55.00,52.44,53.19,1244700,45.14,cat
15770,4-Nov-97,52.25,53.38,51.88,52.13,1043700,44.24,cat
15771,3-Nov-97,51.81,52.94,51.81,52.25,1359200,44.34,cat
15772,31-Oct-97,52.13,52.69,50.88,51.25,1372500,43.49,cat
15773,30-Oct-97,53.00,53.25,51.94,52.13,1666600,44.24,cat
15774,29-Oct-97,54.19,54.19,52.56,53.00,1963600,44.98,cat
15775,28-Oct-97,52.81,55.00,49.75,54.25,3882300,46.04,cat
15776,27-Oct-97,57.63,57.63,52.75,52.81,2302300,44.81,cat
15777,24-Oct-97,59.13,60.13,57.81,57.94,1674100,49.17,cat
15778,23-Oct-97,59.81,59.81,58.13,59.13,1565000,50.18,cat
15779,22-Oct-97,59.00,60.44,59.00,60.13,1421700,51.03,cat
15780,21-Oct-97,58.81,59.13,58.56,59.00,493000,50.07,cat
15781,20-Oct-97,58.38,59.13,57.63,58.81,643000,49.91,cat
15782,17-Oct-97,58.94,58.94,57.75,58.38,789800,49.54,cat
15783,16-Oct-97,60.00,60.94,58.50,59.25,1620000,50.28,cat
15784,15-Oct-97,60.50,60.50,59.06,60.00,2158900,50.70,cat
15785,14-Oct-97,59.81,60.88,59.63,60.75,1922800,51.34,cat
15786,13-Oct-97,58.75,59.88,58.75,59.81,761900,50.54,cat
15787,10-Oct-97,58.38,58.69,57.56,58.63,712300,49.55,cat
15788,9-Oct-97,57.50,58.44,55.88,58.38,844200,49.33,cat
15789,8-Oct-97,57.81,57.88,56.94,57.50,558100,48.59,cat
15790,7-Oct-97,57.25,57.94,56.69,57.81,887700,48.85,cat
15791,6-Oct-97,55.63,57.38,55.63,57.25,1101600,48.38,cat
15792,3-Oct-97,54.94,56.25,54.19,55.13,884700,46.59,cat
15793,2-Oct-97,55.44,55.44,54.25,54.94,732300,46.43,cat
15794,1-Oct-97,54.00,56.00,54.00,55.50,1245200,46.90,cat
15795,30-Sep-97,54.06,54.69,53.88,53.94,760000,45.58,cat
15796,29-Sep-97,54.06,54.44,53.56,54.06,790200,45.68,cat
15797,26-Sep-97,53.75,54.50,53.75,54.06,1090800,45.68,cat
15798,25-Sep-97,54.19,55.13,53.56,53.56,1065300,45.26,cat
15799,24-Sep-97,55.50,56.00,54.06,54.19,1174500,45.79,cat
15800,23-Sep-97,56.56,56.63,55.13,55.50,752200,46.90,cat
15801,22-Sep-97,55.81,56.75,55.50,56.56,965200,47.80,cat
15802,19-Sep-97,56.06,56.06,55.44,55.81,1107800,47.16,cat
15803,18-Sep-97,55.94,57.06,55.94,56.56,1241100,47.80,cat
15804,17-Sep-97,55.69,55.75,54.13,55.31,1134100,46.74,cat
15805,16-Sep-97,54.00,56.19,54.00,55.69,1290900,47.06,cat
15806,15-Sep-97,54.00,54.13,53.19,53.50,1044200,45.21,cat
15807,12-Sep-97,53.63,54.25,53.38,54.00,942300,45.63,cat
15808,11-Sep-97,53.44,54.06,53.00,53.63,1458600,45.32,cat
15809,10-Sep-97,55.19,55.19,53.25,53.44,1963000,45.16,cat
15810,9-Sep-97,56.06,56.06,55.13,55.31,1238700,46.74,cat
15811,8-Sep-97,56.88,57.06,56.25,56.38,781100,47.64,cat
15812,5-Sep-97,56.38,57.31,56.06,56.88,1702700,48.07,cat
15813,4-Sep-97,57.75,57.75,56.00,56.38,3324200,47.64,cat
15814,3-Sep-97,58.63,59.94,58.63,59.81,1080800,50.54,cat
15815,2-Sep-97,58.06,59.38,57.81,58.44,1124400,49.39,cat
15816,29-Aug-97,57.81,58.75,57.13,58.06,1317800,49.06,cat
15817,28-Aug-97,59.94,59.94,57.75,57.81,1393800,48.85,cat
15818,27-Aug-97,58.63,60.31,58.38,60.06,1061600,50.75,cat
15819,26-Aug-97,59.75,59.94,58.25,58.63,724400,49.55,cat
15820,25-Aug-97,59.25,60.25,59.25,59.75,680600,50.49,cat
15821,22-Aug-97,59.63,59.63,57.63,59.25,1258700,50.07,cat
15822,21-Aug-97,60.94,61.31,59.50,60.13,1056900,50.81,cat
15823,20-Aug-97,59.56,60.94,58.81,60.94,1230500,51.50,cat
15824,19-Aug-97,58.44,59.56,58.44,59.56,1053400,50.33,cat
15825,18-Aug-97,58.06,58.44,57.38,58.38,1223900,49.33,cat
15826,15-Aug-97,59.00,59.00,58.06,58.06,951700,49.06,cat
15827,14-Aug-97,59.31,59.81,58.31,59.44,1141100,50.23,cat
15828,13-Aug-97,58.56,59.56,58.38,59.31,1372200,50.12,cat
15829,12-Aug-97,59.25,59.38,58.19,58.56,1056600,49.49,cat
15830,11-Aug-97,58.44,59.69,58.44,59.25,1011100,50.07,cat
15831,8-Aug-97,60.06,60.06,58.00,58.38,1715200,49.33,cat
15832,7-Aug-97,60.50,61.63,60.50,60.69,1380200,51.29,cat
15833,6-Aug-97,58.50,59.50,57.88,58.50,1112300,49.44,cat
15834,5-Aug-97,58.88,59.00,58.13,58.50,937000,49.44,cat
15835,4-Aug-97,58.94,58.94,57.44,58.88,1237000,49.76,cat
15836,1-Aug-97,57.25,59.38,57.25,58.94,1904100,49.81,cat
15837,31-Jul-97,59.50,59.50,56.00,56.00,1662300,47.32,cat
15838,30-Jul-97,59.75,59.94,59.06,59.50,802300,50.28,cat
15839,29-Jul-97,57.75,59.81,57.75,59.75,1642000,50.49,cat
15840,28-Jul-97,56.81,57.94,56.50,57.56,1865800,48.64,cat
15841,25-Jul-97,56.06,57.13,56.06,56.81,1565900,48.01,cat
15842,24-Jul-97,55.69,55.81,54.56,55.00,1521300,46.48,cat
15843,23-Jul-97,56.19,57.44,55.13,55.69,1692200,47.06,cat
15844,22-Jul-97,56.75,57.44,54.63,56.19,1919700,47.48,cat
15845,21-Jul-97,54.50,57.06,54.50,56.75,1666900,47.96,cat
15846,18-Jul-97,55.69,55.69,54.31,54.38,1534200,45.95,cat
15847,17-Jul-97,56.69,57.00,56.00,56.06,1228400,47.37,cat
15848,16-Jul-97,55.56,56.88,55.56,56.69,1381400,47.70,cat
15849,15-Jul-97,56.13,56.13,54.94,55.50,1253400,46.69,cat
15850,14-Jul-97,57.31,57.31,55.88,56.13,1298600,47.22,cat
15851,11-Jul-97,113.06,115.50,113.06,114.87,988100,48.32,cat
15852,10-Jul-97,110.69,112.81,110.25,112.81,1000200,47.46,cat
15853,9-Jul-97,111.00,112.25,110.25,110.69,1222300,46.56,cat
15854,8-Jul-97,108.25,111.37,108.25,111.00,970500,46.69,cat
15855,7-Jul-97,109.06,109.62,108.25,108.25,632700,45.54,cat
15856,3-Jul-97,108.25,109.44,108.25,109.06,332300,45.88,cat
15857,2-Jul-97,105.25,107.75,104.50,107.25,717000,45.12,cat
15858,1-Jul-97,107.37,107.50,105.00,105.25,742000,44.28,cat
15859,30-Jun-97,108.00,108.37,105.69,107.37,788900,45.17,cat
15860,27-Jun-97,105.62,108.94,105.62,108.00,485200,45.43,cat
15861,26-Jun-97,107.12,107.75,105.00,105.62,461700,44.43,cat
15862,25-Jun-97,108.37,108.87,106.62,107.12,558300,45.06,cat
15863,24-Jun-97,105.69,108.62,105.69,108.37,681900,45.59,cat
15864,23-Jun-97,107.12,107.75,105.37,105.37,445300,44.33,cat
15865,20-Jun-97,107.62,108.00,107.12,107.12,617800,45.06,cat
15866,19-Jun-97,107.75,108.50,107.25,107.62,595300,45.27,cat
15867,18-Jun-97,107.87,107.87,107.12,107.75,379400,45.33,cat
15868,17-Jun-97,107.87,108.37,107.25,107.87,463600,45.38,cat
15869,16-Jun-97,108.75,108.75,107.75,107.87,743700,45.38,cat
15870,13-Jun-97,105.87,109.37,105.87,108.75,920200,45.75,cat
15871,12-Jun-97,104.00,106.00,104.00,105.75,912300,44.49,cat
15872,11-Jun-97,103.62,104.62,102.62,103.50,967200,43.54,cat
15873,10-Jun-97,101.87,104.75,101.87,103.62,874800,43.59,cat
15874,9-Jun-97,100.12,101.87,99.87,101.87,635300,42.85,cat
15875,6-Jun-97,99.37,102.12,99.12,100.12,1041200,42.12,cat
15876,5-Jun-97,98.12,99.87,98.00,99.37,1143400,41.80,cat
15877,4-Jun-97,97.12,98.37,96.75,98.12,774100,41.28,cat
15878,3-Jun-97,97.75,99.12,97.00,97.12,368400,40.86,cat
15879,2-Jun-97,97.62,98.87,97.00,97.75,611700,41.12,cat
15880,30-May-97,97.75,98.12,96.75,97.62,472200,41.07,cat
15881,29-May-97,97.87,98.37,97.00,97.75,657000,41.12,cat
15882,28-May-97,97.62,98.12,96.75,97.87,467300,41.17,cat
15883,27-May-97,97.50,98.37,96.75,97.62,764700,41.07,cat
15884,23-May-97,97.50,98.00,96.50,97.50,355200,41.02,cat
15885,22-May-97,97.25,98.50,97.25,97.50,710000,41.02,cat
15886,21-May-97,97.00,99.62,96.62,96.75,799100,40.70,cat
15887,20-May-97,97.50,97.50,95.75,97.00,741900,40.80,cat
15888,19-May-97,98.50,98.50,96.37,98.00,516700,41.23,cat
15889,16-May-97,98.37,99.75,97.50,98.50,921900,41.44,cat
15890,15-May-97,95.87,98.50,95.62,98.37,639400,41.38,cat
15891,14-May-97,97.12,99.25,95.75,95.87,782200,40.33,cat
15892,13-May-97,96.25,97.87,95.62,97.12,1183300,40.86,cat
15893,12-May-97,96.62,96.62,94.25,96.25,1087700,40.49,cat
15894,9-May-97,94.75,96.87,94.75,96.62,619200,40.64,cat
15895,8-May-97,92.50,95.25,92.50,94.25,614800,39.65,cat
15896,7-May-97,94.12,94.12,92.37,92.37,552700,38.86,cat
15897,6-May-97,95.62,95.87,94.00,94.37,731400,39.70,cat
15898,5-May-97,93.37,95.75,92.87,95.62,699100,40.22,cat
15899,2-May-97,90.75,93.62,90.00,93.37,666600,39.28,cat
15900,1-May-97,89.00,90.75,88.75,90.75,484100,38.18,cat
15901,30-Apr-97,88.00,90.87,88.00,89.00,630200,37.44,cat
15902,29-Apr-97,88.25,89.50,87.62,87.87,501900,36.96,cat
15903,28-Apr-97,87.12,88.62,87.00,88.25,296400,37.12,cat
15904,25-Apr-97,87.25,88.37,86.37,87.12,409500,36.65,cat
15905,24-Apr-97,89.12,90.62,87.12,87.25,873400,36.70,cat
15906,23-Apr-97,87.00,89.75,86.75,89.12,693300,37.49,cat
15907,22-Apr-97,84.25,87.37,83.75,87.00,512500,36.60,cat
15908,21-Apr-97,84.12,85.12,83.62,84.25,419800,35.44,cat
15909,18-Apr-97,85.62,85.87,83.75,84.12,371100,35.39,cat
15910,17-Apr-97,84.62,85.62,83.87,85.62,633400,36.02,cat
15911,16-Apr-97,83.00,85.62,82.50,84.62,1135200,35.26,cat
15912,15-Apr-97,80.25,83.12,80.25,83.00,1130600,34.59,cat
15913,14-Apr-97,76.87,79.87,76.50,79.37,323800,33.07,cat
15914,11-Apr-97,77.62,77.62,76.75,76.87,311600,32.03,cat
15915,10-Apr-97,78.25,78.25,77.37,77.75,432300,32.40,cat
15916,9-Apr-97,78.00,78.75,78.00,78.25,424700,32.61,cat
15917,8-Apr-97,78.37,78.37,77.62,77.87,470600,32.45,cat
15918,7-Apr-97,79.12,79.37,78.37,78.75,253600,32.81,cat
15919,4-Apr-97,77.25,79.50,76.37,79.12,472300,32.97,cat
15920,3-Apr-97,78.37,78.50,77.25,77.25,681900,32.19,cat
15921,2-Apr-97,79.00,80.00,78.25,78.37,514100,32.66,cat
15922,1-Apr-97,80.25,80.25,78.75,79.00,556400,32.92,cat
15923,31-Mar-97,80.12,80.87,79.37,80.25,527200,33.44,cat
15924,27-Mar-97,81.00,81.62,79.87,80.12,446700,33.39,cat
15925,26-Mar-97,82.28,82.37,80.87,81.00,765300,33.75,cat
15926,25-Mar-97,83.37,83.37,81.87,82.28,597500,34.29,cat
15927,24-Mar-97,81.12,83.75,80.62,83.37,475500,34.74,cat
15928,21-Mar-97,80.62,81.25,80.62,81.12,375200,33.80,cat
15929,20-Mar-97,80.62,80.87,79.62,80.62,385000,33.59,cat
15930,19-Mar-97,80.12,80.62,79.75,80.62,322200,33.59,cat
15931,18-Mar-97,80.50,80.87,79.75,80.12,502300,33.39,cat
15932,17-Mar-97,81.12,81.37,80.50,80.50,534800,33.54,cat
15933,14-Mar-97,79.87,81.25,79.87,81.12,353400,33.80,cat
15934,13-Mar-97,80.50,80.50,79.12,79.75,583400,33.23,cat
15935,12-Mar-97,80.25,81.12,79.87,80.62,370900,33.59,cat
15936,11-Mar-97,81.50,81.50,80.25,80.25,352200,33.44,cat
15937,10-Mar-97,81.50,81.62,80.25,81.62,420300,34.01,cat
15938,7-Mar-97,80.37,81.75,80.37,81.50,321100,33.96,cat
15939,6-Mar-97,79.87,80.75,79.62,80.37,871600,33.49,cat
15940,5-Mar-97,78.37,80.00,78.37,79.87,356400,33.28,cat
15941,4-Mar-97,78.75,79.62,78.00,78.12,392800,32.55,cat
15942,3-Mar-97,78.25,78.87,77.75,78.75,402800,32.81,cat
15943,28-Feb-97,79.50,79.50,78.25,78.25,414200,32.61,cat
15944,27-Feb-97,80.37,80.37,79.50,79.62,418100,33.18,cat
15945,26-Feb-97,80.75,81.37,79.50,80.62,510300,33.59,cat
15946,25-Feb-97,80.87,81.12,80.12,80.75,311400,33.65,cat
15947,24-Feb-97,79.62,80.87,79.12,80.87,649100,33.70,cat
15948,21-Feb-97,78.87,79.75,78.87,79.62,446400,33.18,cat
15949,20-Feb-97,80.12,80.12,78.75,78.75,638600,32.81,cat
15950,19-Feb-97,79.87,81.62,79.50,80.37,504500,33.49,cat
15951,18-Feb-97,79.75,79.87,78.62,79.87,840000,33.28,cat
15952,14-Feb-97,83.12,83.12,79.75,79.75,815800,33.23,cat
15953,13-Feb-97,79.50,83.37,79.25,83.12,1016200,34.64,cat
15954,12-Feb-97,79.12,79.50,78.50,79.50,466300,33.13,cat
15955,11-Feb-97,79.12,79.37,78.25,79.12,396400,32.97,cat
15956,10-Feb-97,79.50,80.31,79.00,79.12,607800,32.97,cat
15957,7-Feb-97,78.00,79.50,78.00,79.50,442500,33.13,cat
15958,6-Feb-97,77.62,78.00,77.25,77.75,502800,32.40,cat
15959,5-Feb-97,77.50,78.62,77.50,77.62,669500,32.34,cat
15960,4-Feb-97,76.62,77.87,76.37,77.50,526700,32.29,cat
15961,3-Feb-97,77.50,77.50,76.25,76.62,440000,31.93,cat
15962,31-Jan-97,77.37,78.12,77.37,77.62,625000,32.34,cat
15963,30-Jan-97,76.12,77.37,76.12,77.25,864500,32.19,cat
15964,29-Jan-97,75.75,76.25,75.50,76.00,1130900,31.67,cat
15965,28-Jan-97,75.87,77.12,75.37,75.75,563900,31.56,cat
15966,27-Jan-97,75.25,76.12,75.12,75.87,1212200,31.61,cat
15967,24-Jan-97,75.37,75.75,74.62,75.25,1432200,31.36,cat
15968,23-Jan-97,75.87,77.00,75.25,75.37,1287300,31.41,cat
15969,22-Jan-97,76.37,77.37,75.75,75.87,1346100,31.61,cat
15970,21-Jan-97,77.50,77.50,76.00,76.37,2013000,31.82,cat
15971,20-Jan-97,78.75,78.87,78.12,78.50,552200,32.71,cat
15972,17-Jan-97,77.75,78.75,77.25,78.75,573900,32.81,cat
15973,16-Jan-97,77.50,77.75,76.75,77.75,389700,32.40,cat
15974,15-Jan-97,78.12,78.12,77.50,77.50,324500,31.96,cat
15975,14-Jan-97,79.37,79.75,78.25,78.25,525500,32.27,cat
15976,13-Jan-97,78.62,79.62,78.62,79.37,740800,32.73,cat
15977,10-Jan-97,76.12,78.00,74.75,78.00,703900,32.17,cat
15978,9-Jan-97,75.12,77.25,75.00,76.12,715800,31.39,cat
15979,8-Jan-97,75.37,76.75,75.12,75.12,570500,30.98,cat
15980,7-Jan-97,75.12,75.37,74.00,75.37,498400,31.08,cat
15981,6-Jan-97,74.75,76.37,74.50,75.12,654400,30.98,cat
15982,3-Jan-97,73.50,75.25,73.50,74.75,901100,30.83,cat
15983,2-Jan-97,74.12,74.12,72.50,73.00,1246600,30.10,cat
15984,31-Dec-96,76.00,76.50,75.12,75.25,411900,31.03,cat
15985,30-Dec-96,76.75,76.87,75.87,76.00,392700,31.34,cat
15986,27-Dec-96,76.75,77.00,76.37,76.75,481300,31.65,cat
15987,26-Dec-96,76.37,77.25,76.37,76.75,413600,31.65,cat
15988,24-Dec-96,76.75,76.87,76.25,76.37,165300,31.49,cat
15989,23-Dec-96,75.50,77.12,75.50,76.75,544100,31.65,cat
15990,20-Dec-96,75.12,76.12,75.12,75.50,1203300,31.14,cat
15991,19-Dec-96,74.62,76.25,74.62,75.00,800200,30.93,cat
15992,18-Dec-96,73.87,75.12,73.75,74.25,593900,30.62,cat
15993,17-Dec-96,74.62,74.62,73.50,73.87,883600,30.46,cat
15994,16-Dec-96,76.12,76.87,74.75,74.75,488000,30.83,cat
15995,13-Dec-96,76.50,77.12,75.75,76.12,608600,31.39,cat
15996,12-Dec-96,77.00,77.50,76.50,76.50,530500,31.55,cat
15997,11-Dec-96,78.12,78.12,76.00,77.00,928900,31.75,cat
15998,10-Dec-96,77.50,79.37,77.50,78.75,493400,32.48,cat
15999,9-Dec-96,77.00,77.75,77.00,77.50,314200,31.96,cat
16000,6-Dec-96,77.75,77.87,76.00,77.00,717200,31.75,cat
16001,5-Dec-96,77.00,77.75,76.37,77.75,653900,32.06,cat
16002,4-Dec-96,77.50,78.12,76.87,77.00,640000,31.75,cat
16003,3-Dec-96,79.00,79.37,77.50,77.50,607800,31.96,cat
16004,2-Dec-96,79.12,79.62,77.87,79.00,482000,32.58,cat
16005,29-Nov-96,79.62,79.87,79.12,79.12,208100,32.63,cat
16006,27-Nov-96,78.25,79.75,78.25,79.62,581600,32.83,cat
16007,26-Nov-96,80.12,80.37,77.87,78.12,816900,32.22,cat
16008,25-Nov-96,80.00,80.12,78.50,80.12,635900,33.04,cat
16009,22-Nov-96,78.50,81.00,78.50,80.00,904700,32.99,cat
16010,21-Nov-96,78.37,78.37,77.00,77.50,1351700,31.96,cat
16011,20-Nov-96,76.37,78.87,76.37,78.75,1405000,32.48,cat
16012,19-Nov-96,73.75,74.37,73.75,74.00,394500,30.52,cat
16013,18-Nov-96,73.50,74.37,73.12,73.62,1070600,30.36,cat
16014,15-Nov-96,74.75,75.25,73.00,73.50,891400,30.31,cat
16015,14-Nov-96,75.37,75.50,74.50,74.75,760300,30.83,cat
16016,13-Nov-96,73.75,75.50,73.62,75.37,927700,31.08,cat
16017,12-Nov-96,73.25,73.75,72.37,73.75,650500,30.41,cat
16018,11-Nov-96,73.50,73.50,73.12,73.25,224800,30.21,cat
16019,8-Nov-96,73.50,73.50,72.25,73.50,464500,30.31,cat
16020,7-Nov-96,72.50,73.62,71.75,73.50,1002500,30.31,cat
16021,6-Nov-96,71.50,72.75,71.37,72.50,911900,29.90,cat
16022,5-Nov-96,71.12,71.75,71.12,71.50,1044100,29.49,cat
16023,4-Nov-96,69.75,71.37,69.75,70.87,1094800,29.23,cat
16024,1-Nov-96,68.87,70.12,68.87,69.50,1084400,28.66,cat
16025,31-Oct-96,68.75,69.25,68.25,68.62,1330900,28.30,cat
16026,30-Oct-96,69.25,70.25,68.50,68.75,1028700,28.35,cat
16027,29-Oct-96,69.25,70.37,69.00,69.25,993600,28.56,cat
16028,28-Oct-96,70.37,70.37,69.25,69.25,841900,28.56,cat
16029,25-Oct-96,71.62,72.12,70.37,70.37,493300,29.02,cat
16030,24-Oct-96,72.00,72.12,71.37,71.62,1560800,29.54,cat
16031,23-Oct-96,72.87,72.87,71.62,72.00,1493400,29.69,cat
16032,22-Oct-96,74.00,74.00,72.87,73.12,323800,30.15,cat
16033,21-Oct-96,74.12,74.75,73.75,74.00,465200,30.52,cat
16034,18-Oct-96,74.37,74.37,73.87,74.12,732000,30.57,cat
16035,17-Oct-96,74.75,74.87,73.75,74.37,570800,30.67,cat
16036,16-Oct-96,76.25,76.25,74.12,74.75,1058300,30.50,cat
16037,15-Oct-96,74.87,77.50,74.87,76.25,1253600,31.11,cat
16038,14-Oct-96,73.25,74.75,73.25,74.12,561700,30.24,cat
16039,11-Oct-96,72.25,73.75,72.25,73.25,703000,29.88,cat
16040,10-Oct-96,71.87,72.37,71.44,72.00,719200,29.37,cat
16041,9-Oct-96,72.12,72.12,71.37,71.87,588300,29.32,cat
16042,8-Oct-96,72.87,73.00,72.12,72.25,568000,29.48,cat
16043,7-Oct-96,73.37,73.37,72.25,72.87,540600,29.73,cat
16044,4-Oct-96,73.87,73.87,72.62,73.50,863100,29.99,cat
16045,3-Oct-96,74.12,74.37,73.37,73.87,352700,30.14,cat
16046,2-Oct-96,73.87,74.62,73.87,74.12,441100,30.24,cat
16047,1-Oct-96,75.25,75.25,73.75,73.75,443600,30.09,cat
16048,30-Sep-96,74.00,75.50,73.87,75.37,613600,30.75,cat
16049,27-Sep-96,74.25,74.50,73.62,74.00,492800,30.19,cat
16050,26-Sep-96,74.75,74.75,73.87,74.25,594200,30.29,cat
16051,25-Sep-96,75.37,75.37,74.62,74.75,374800,30.50,cat
16052,24-Sep-96,75.00,75.87,74.62,75.37,503000,30.75,cat
16053,23-Sep-96,75.12,75.12,74.50,75.00,407500,30.60,cat
16054,20-Sep-96,75.00,75.62,75.00,75.12,670200,30.65,cat
16055,19-Sep-96,73.12,74.50,72.50,74.50,470500,30.39,cat
16056,18-Sep-96,73.50,74.00,72.87,73.12,434700,29.83,cat
16057,17-Sep-96,74.62,75.00,73.00,73.50,492300,29.99,cat
16058,16-Sep-96,74.12,75.00,74.12,74.62,526600,30.44,cat
16059,13-Sep-96,72.37,74.12,72.37,74.12,635000,30.24,cat
16060,12-Sep-96,72.12,73.25,71.62,71.87,378800,29.32,cat
16061,11-Sep-96,72.50,73.25,72.12,72.12,398900,29.42,cat
16062,10-Sep-96,73.50,73.75,72.25,72.50,535300,29.58,cat
16063,9-Sep-96,72.12,73.62,72.12,73.50,630900,29.99,cat
16064,6-Sep-96,70.25,72.37,70.00,71.75,515800,29.27,cat
16065,5-Sep-96,71.00,71.25,69.87,70.25,500200,28.66,cat
16066,4-Sep-96,69.37,71.12,69.25,71.00,583100,28.97,cat
16067,3-Sep-96,68.87,69.62,67.50,69.37,550000,28.30,cat
16068,30-Aug-96,69.37,69.37,68.62,68.87,220000,28.10,cat
16069,29-Aug-96,70.00,70.00,69.12,69.37,363600,28.30,cat
16070,28-Aug-96,71.00,71.12,69.87,70.12,451700,28.61,cat
16071,27-Aug-96,71.25,71.50,70.62,71.00,337200,28.97,cat
16072,26-Aug-96,71.25,71.37,70.50,71.25,314700,29.07,cat
16073,23-Aug-96,71.87,72.00,70.87,71.25,272500,29.07,cat
16074,22-Aug-96,71.62,72.12,71.62,71.87,669500,29.32,cat
16075,21-Aug-96,71.37,71.87,70.87,71.37,630000,29.12,cat
16076,20-Aug-96,70.37,71.37,70.25,71.37,544500,29.12,cat
16077,19-Aug-96,69.75,70.62,69.62,70.37,584200,28.71,cat
16078,16-Aug-96,69.62,69.87,69.50,69.75,432800,28.46,cat
16079,15-Aug-96,69.87,70.00,69.12,69.62,389100,28.40,cat
16080,14-Aug-96,70.25,70.37,69.75,69.87,301400,28.51,cat
16081,13-Aug-96,71.00,71.00,70.12,70.25,485500,28.66,cat
16082,12-Aug-96,69.87,71.00,69.75,71.00,732300,28.97,cat
16083,9-Aug-96,69.87,69.87,69.50,69.87,379100,28.51,cat
16084,8-Aug-96,69.62,70.12,68.75,69.87,752500,28.51,cat
16085,7-Aug-96,69.12,69.75,69.00,69.62,714800,28.40,cat
16086,6-Aug-96,68.87,69.12,68.12,69.12,638000,28.20,cat
16087,5-Aug-96,68.00,68.87,68.00,68.87,344800,28.10,cat
16088,2-Aug-96,67.25,68.00,67.25,68.00,558400,27.74,cat
16089,1-Aug-96,65.87,67.62,65.75,67.25,625500,27.44,cat
16090,31-Jul-96,64.75,66.37,64.75,65.87,556700,26.87,cat
16091,30-Jul-96,65.00,65.37,64.25,64.50,463000,26.31,cat
16092,29-Jul-96,65.75,65.75,65.00,65.00,414200,26.52,cat
16093,26-Jul-96,64.37,66.62,64.37,66.25,425500,27.03,cat
16094,25-Jul-96,65.37,66.00,63.25,64.12,525800,26.16,cat
16095,24-Jul-96,64.75,65.50,62.88,65.37,1089700,26.67,cat
16096,23-Jul-96,65.62,65.87,64.50,64.75,897700,26.42,cat
16097,22-Jul-96,66.75,66.75,65.62,65.62,1153300,26.77,cat
16098,19-Jul-96,67.50,67.75,66.37,67.00,941400,27.33,cat
16099,18-Jul-96,65.75,67.50,65.37,67.50,1368100,27.54,cat
16100,17-Jul-96,66.37,66.37,65.12,65.75,1495200,26.50,cat
16101,16-Jul-96,63.75,67.12,62.75,66.37,1881900,26.75,cat
16102,15-Jul-96,67.12,67.12,63.75,63.75,888100,25.69,cat
16103,12-Jul-96,68.62,68.62,66.50,67.12,595500,27.05,cat
16104,11-Jul-96,69.25,69.75,68.12,68.75,647300,27.71,cat
16105,10-Jul-96,69.87,70.25,68.37,69.25,743000,27.91,cat
16106,9-Jul-96,69.62,70.50,69.62,69.87,502500,28.16,cat
16107,8-Jul-96,68.50,69.75,68.50,69.25,602800,27.91,cat
16108,5-Jul-96,70.12,70.12,67.75,68.37,438400,27.55,cat
16109,3-Jul-96,69.87,70.87,69.62,70.12,445500,28.26,cat
16110,2-Jul-96,70.00,70.00,68.87,69.87,491300,28.16,cat
16111,1-Jul-96,67.75,70.25,66.87,70.00,903600,28.21,cat
16112,28-Jun-96,67.25,67.87,66.50,67.75,812800,27.30,cat
16113,27-Jun-96,67.00,67.75,67.00,67.25,1169800,27.10,cat
16114,26-Jun-96,68.25,68.50,66.75,67.00,585600,27.00,cat
16115,25-Jun-96,69.25,69.25,67.87,68.25,589800,27.51,cat
16116,24-Jun-96,68.75,69.75,68.62,69.25,549500,27.91,cat
16117,21-Jun-96,67.25,69.00,67.25,68.75,953400,27.71,cat
16118,20-Jun-96,66.00,68.00,66.00,67.12,631700,27.05,cat
16119,19-Jun-96,65.62,66.75,65.37,66.00,721400,26.60,cat
16120,18-Jun-96,65.50,67.37,65.50,65.62,584800,26.45,cat
16121,17-Jun-96,65.25,65.87,65.00,65.37,355000,26.34,cat
16122,14-Jun-96,65.25,66.00,65.25,65.25,492000,26.30,cat
16123,13-Jun-96,64.75,65.37,64.25,64.62,437700,26.04,cat
16124,12-Jun-96,66.00,66.87,64.62,64.75,437700,26.10,cat
16125,11-Jun-96,65.12,66.50,65.12,66.00,339800,26.60,cat
16126,10-Jun-96,65.62,66.62,64.87,65.00,396100,26.20,cat
16127,7-Jun-96,64.87,66.00,64.12,65.62,605900,26.45,cat
16128,6-Jun-96,66.12,66.25,64.87,64.87,510600,26.14,cat
16129,5-Jun-96,65.75,66.25,65.25,66.12,427800,26.65,cat
16130,4-Jun-96,64.50,66.00,64.50,65.75,885800,26.50,cat
16131,3-Jun-96,65.50,65.50,64.25,64.37,703600,25.94,cat
16132,31-May-96,65.75,65.75,65.25,65.62,784700,26.45,cat
16133,30-May-96,67.25,67.25,66.00,66.37,1369200,26.75,cat
16134,29-May-96,67.75,68.12,67.75,68.00,381600,27.40,cat
16135,28-May-96,68.37,68.37,67.62,67.75,552000,27.30,cat
16136,24-May-96,67.62,68.37,67.37,68.37,752300,27.55,cat
16137,23-May-96,69.25,69.62,67.62,67.62,772500,27.25,cat
16138,22-May-96,68.50,69.37,67.87,69.25,641200,27.91,cat
16139,21-May-96,68.12,68.87,68.12,68.50,731700,27.61,cat
16140,20-May-96,68.87,69.25,67.75,67.87,611300,27.35,cat
16141,17-May-96,68.75,69.37,68.75,68.87,714800,27.76,cat
16142,16-May-96,66.75,69.12,66.50,68.75,950500,27.71,cat
16143,15-May-96,65.75,67.12,65.75,66.75,853100,26.90,cat
16144,14-May-96,64.62,65.62,64.62,65.25,1101600,26.30,cat
16145,13-May-96,63.63,64.25,63.50,64.12,463100,25.84,cat
16146,10-May-96,63.50,64.12,63.50,63.63,413400,25.64,cat
16147,9-May-96,63.00,64.00,62.75,63.38,605000,25.54,cat
16148,8-May-96,63.13,63.38,62.00,63.00,612300,25.39,cat
16149,7-May-96,63.88,63.88,63.00,63.13,899100,25.44,cat
16150,6-May-96,63.75,63.88,63.00,63.88,650200,25.74,cat
16151,3-May-96,64.62,65.12,63.38,63.75,883600,25.69,cat
16152,2-May-96,64.62,65.75,64.00,64.62,1084400,26.04,cat
16153,1-May-96,64.12,65.37,63.63,64.62,777500,26.04,cat
16154,30-Apr-96,64.25,64.87,63.75,64.12,425800,25.84,cat
16155,29-Apr-96,64.87,64.87,63.63,64.25,454400,25.89,cat
16156,26-Apr-96,66.62,66.62,64.87,64.87,561400,26.14,cat
16157,25-Apr-96,64.75,66.75,64.12,66.62,637200,26.85,cat
16158,24-Apr-96,65.37,65.75,64.12,64.75,473800,26.10,cat
16159,23-Apr-96,65.50,66.25,65.37,65.37,590800,26.34,cat
16160,22-Apr-96,65.12,65.75,65.12,65.50,665000,26.40,cat
16161,19-Apr-96,65.37,65.62,64.87,65.00,1879800,26.20,cat
16162,18-Apr-96,67.00,67.00,64.62,65.37,1279200,26.34,cat
16163,17-Apr-96,70.00,70.00,67.37,67.75,912800,27.02,cat
16164,16-Apr-96,71.50,71.50,69.62,70.50,1050500,28.12,cat
16165,15-Apr-96,70.25,71.87,70.12,71.62,652200,28.57,cat
16166,12-Apr-96,68.62,70.62,68.62,70.25,795500,28.02,cat
16167,11-Apr-96,66.50,68.62,66.50,68.62,784100,27.37,cat
16168,10-Apr-96,66.75,67.62,66.25,66.50,413300,26.52,cat
16169,9-Apr-96,67.62,67.75,66.62,66.75,470900,26.62,cat
16170,8-Apr-96,68.25,68.25,67.00,67.62,514100,26.97,cat
16171,4-Apr-96,68.25,69.50,68.25,68.62,337700,27.37,cat
16172,3-Apr-96,66.62,68.37,66.62,68.25,416100,27.22,cat
16173,2-Apr-96,67.50,67.87,65.87,66.62,703100,26.57,cat
16174,1-Apr-96,68.00,68.25,67.00,67.50,462700,26.92,cat
16175,29-Mar-96,68.50,68.62,67.75,68.00,464100,27.12,cat
16176,28-Mar-96,69.25,69.25,67.62,68.50,446600,27.32,cat
16177,27-Mar-96,69.87,70.75,68.87,69.50,354500,27.72,cat
16178,26-Mar-96,69.37,70.50,68.87,69.87,521700,27.87,cat
16179,25-Mar-96,69.25,69.75,68.62,69.37,583000,27.67,cat
16180,22-Mar-96,70.00,70.37,68.87,69.25,440000,27.62,cat
16181,21-Mar-96,70.75,70.75,69.87,70.00,385200,27.92,cat
16182,20-Mar-96,72.37,72.75,70.25,70.87,923300,28.27,cat
16183,19-Mar-96,73.50,73.87,71.75,72.37,1268700,28.86,cat
16184,18-Mar-96,72.00,73.62,71.62,73.50,1005600,29.32,cat
16185,15-Mar-96,70.87,72.50,70.75,72.00,974800,28.72,cat
16186,14-Mar-96,70.62,71.37,70.62,70.87,904800,28.27,cat
16187,13-Mar-96,70.37,70.62,69.25,70.62,639400,28.17,cat
16188,12-Mar-96,69.87,70.62,67.37,70.37,1171200,28.07,cat
16189,11-Mar-96,67.25,69.87,66.62,69.87,915200,27.87,cat
16190,8-Mar-96,67.75,68.50,65.87,67.25,974100,26.82,cat
16191,7-Mar-96,67.75,68.50,66.87,67.75,808400,27.02,cat
16192,6-Mar-96,67.75,68.37,67.12,67.75,775300,27.02,cat
16193,5-Mar-96,67.75,67.75,66.87,67.75,851400,27.02,cat
16194,4-Mar-96,67.50,68.62,67.12,67.87,790200,27.07,cat
16195,1-Mar-96,66.75,67.87,65.50,67.50,711700,26.92,cat
16196,29-Feb-96,67.75,67.87,66.62,66.75,736900,26.62,cat
16197,28-Feb-96,69.37,70.00,67.50,67.75,710800,27.02,cat
16198,27-Feb-96,69.25,69.87,68.25,69.37,563900,27.67,cat
16199,26-Feb-96,70.00,70.25,69.12,69.25,830000,27.62,cat
16200,23-Feb-96,70.25,72.00,69.12,70.00,957000,27.92,cat
16201,22-Feb-96,69.25,70.37,69.25,70.25,960800,28.02,cat
16202,21-Feb-96,68.12,69.50,68.12,68.87,1113600,27.47,cat
16203,20-Feb-96,67.00,68.00,66.37,67.87,915500,27.07,cat
16204,16-Feb-96,66.62,67.25,65.62,67.00,963100,26.72,cat
16205,15-Feb-96,67.00,67.37,66.37,66.62,1098700,26.57,cat
16206,14-Feb-96,67.50,67.75,66.50,67.00,660900,26.72,cat
16207,13-Feb-96,67.50,67.50,66.12,67.50,1183600,26.92,cat
16208,12-Feb-96,64.62,67.87,64.62,67.62,1371600,26.97,cat
16209,9-Feb-96,65.12,65.62,64.37,64.62,1093900,25.77,cat
16210,8-Feb-96,63.88,65.12,63.75,65.12,823100,25.97,cat
16211,7-Feb-96,63.63,64.62,63.63,63.88,693700,25.48,cat
16212,6-Feb-96,62.75,63.63,62.75,63.50,740000,25.33,cat
16213,5-Feb-96,63.38,63.38,61.63,62.75,943000,25.03,cat
16214,2-Feb-96,64.12,64.25,62.63,63.38,646600,25.28,cat
16215,1-Feb-96,64.37,64.37,63.38,64.12,502700,25.57,cat
16216,31-Jan-96,64.37,64.87,63.13,64.37,1523300,25.67,cat
16217,30-Jan-96,63.75,64.62,63.63,64.37,1030900,25.67,cat
16218,29-Jan-96,62.25,63.88,62.25,63.75,1011400,25.43,cat
16219,26-Jan-96,60.63,62.25,60.13,62.25,777800,24.83,cat
16220,25-Jan-96,61.88,61.88,60.38,60.63,700200,24.18,cat
16221,24-Jan-96,62.50,62.50,61.63,62.00,641400,24.73,cat
16222,23-Jan-96,62.50,62.50,61.13,62.50,1645600,24.93,cat
16223,22-Jan-96,59.00,63.00,59.00,62.75,1645000,25.03,cat
16224,19-Jan-96,59.25,59.63,58.38,59.00,1854100,23.53,cat
16225,18-Jan-96,56.13,61.00,56.13,59.25,4333100,23.63,cat
16226,17-Jan-96,55.50,55.75,54.00,54.25,1533400,21.36,cat
16227,16-Jan-96,56.88,57.00,54.38,55.50,1798400,21.85,cat
16228,15-Jan-96,58.13,58.13,56.75,56.88,858700,22.39,cat
16229,12-Jan-96,59.38,59.75,58.25,58.50,598800,23.03,cat
16230,11-Jan-96,58.63,59.50,58.63,59.38,627800,23.38,cat
16231,10-Jan-96,59.13,60.63,58.13,58.50,1073400,23.03,cat
16232,9-Jan-96,60.75,61.25,59.13,59.13,691100,23.28,cat
16233,8-Jan-96,61.00,61.13,60.38,60.75,305500,23.92,cat
16234,5-Jan-96,60.00,61.25,59.38,61.00,700900,24.02,cat
16235,4-Jan-96,60.50,60.50,59.38,60.00,1018400,23.62,cat
16236,3-Jan-96,59.50,61.25,59.38,60.50,1276700,23.82,cat
16237,2-Jan-96,58.75,59.75,58.25,59.50,1135500,23.43,cat
16238,29-Dec-95,58.38,58.88,58.38,58.75,553100,23.13,cat
16239,28-Dec-95,59.00,59.50,58.13,58.38,412800,22.98,cat
16240,27-Dec-95,59.38,59.38,58.88,59.00,505900,23.23,cat
16241,26-Dec-95,60.88,60.88,59.25,59.38,230300,23.38,cat
16242,22-Dec-95,61.38,61.38,60.25,60.88,367300,23.97,cat
16243,21-Dec-95,60.13,61.50,60.13,61.50,472800,24.21,cat
16244,20-Dec-95,60.88,61.00,60.00,60.00,795500,23.62,cat
16245,19-Dec-95,57.75,61.00,57.25,60.88,1152700,23.97,cat
16246,18-Dec-95,59.88,59.88,57.75,57.75,1340000,22.74,cat
16247,15-Dec-95,62.00,62.13,59.75,60.00,974500,23.62,cat
16248,14-Dec-95,61.75,62.75,61.75,62.00,1000900,24.41,cat
16249,13-Dec-95,61.25,61.88,60.63,61.75,725200,24.31,cat
16250,12-Dec-95,61.75,62.00,61.25,61.25,363100,24.11,cat
16251,11-Dec-95,60.88,61.88,60.63,61.75,317300,24.31,cat
16252,8-Dec-95,60.75,61.25,60.50,60.88,344800,23.97,cat
16253,7-Dec-95,62.25,62.25,60.75,60.75,408900,23.92,cat
16254,6-Dec-95,62.50,63.00,61.88,62.50,444200,24.61,cat
16255,5-Dec-95,61.50,63.13,60.75,62.50,758600,24.61,cat
16256,4-Dec-95,61.00,62.00,61.00,61.50,445600,24.21,cat
16257,1-Dec-95,61.38,61.63,61.00,61.00,552800,24.02,cat
16258,30-Nov-95,62.00,62.13,61.25,61.38,482500,24.17,cat
16259,29-Nov-95,62.13,62.38,61.00,62.00,661600,24.41,cat
16260,28-Nov-95,61.38,62.13,61.25,62.13,640000,24.46,cat
16261,27-Nov-95,60.13,61.88,60.13,61.38,995000,24.17,cat
16262,24-Nov-95,59.75,60.00,59.63,59.75,291700,23.52,cat
16263,22-Nov-95,59.38,60.13,58.25,59.75,1126600,23.52,cat
16264,21-Nov-95,57.00,59.75,57.00,59.38,1630200,23.38,cat
16265,20-Nov-95,55.50,57.00,55.38,55.63,732200,21.90,cat
16266,17-Nov-95,55.38,56.00,55.38,55.50,669700,21.85,cat
16267,16-Nov-95,56.00,56.00,55.13,55.25,572200,21.75,cat
16268,15-Nov-95,56.00,56.38,55.13,56.00,575000,22.05,cat
16269,14-Nov-95,56.38,57.00,56.00,56.00,329100,22.05,cat
16270,13-Nov-95,56.63,57.00,55.88,56.38,538600,22.20,cat
16271,10-Nov-95,56.88,57.00,56.50,56.63,543600,22.30,cat
16272,9-Nov-95,55.88,57.13,55.88,56.88,637800,22.39,cat
16273,8-Nov-95,56.25,56.25,55.38,55.50,833000,21.85,cat
16274,7-Nov-95,57.13,57.38,56.63,57.13,445600,22.49,cat
16275,6-Nov-95,56.00,57.50,56.00,57.13,702300,22.49,cat
16276,3-Nov-95,57.25,57.88,55.88,56.00,1281100,22.05,cat
16277,2-Nov-95,56.63,57.50,56.63,57.25,692800,22.54,cat
16278,1-Nov-95,56.75,57.50,56.00,56.50,736900,22.24,cat
16279,31-Oct-95,55.75,57.00,55.75,56.75,956100,22.34,cat
16280,30-Oct-95,54.63,55.63,54.38,55.00,771700,21.65,cat
16281,27-Oct-95,53.63,54.75,53.63,54.63,747300,21.51,cat
16282,26-Oct-95,53.13,54.13,53.13,53.63,611600,21.11,cat
16283,25-Oct-95,54.38,55.00,52.88,52.88,715500,20.82,cat
16284,24-Oct-95,53.13,54.75,53.13,54.38,792300,21.41,cat
16285,23-Oct-95,53.13,53.50,52.63,52.88,566400,20.82,cat
16286,20-Oct-95,52.75,53.50,52.75,53.13,1064100,20.92,cat
16287,19-Oct-95,51.88,52.88,51.88,52.50,1241600,20.67,cat
16288,18-Oct-95,54.00,54.00,51.13,51.50,1934100,20.00,cat
16289,17-Oct-95,55.50,55.88,54.00,54.13,923600,21.02,cat
16290,16-Oct-95,55.50,56.00,54.63,55.50,787200,21.55,cat
16291,13-Oct-95,53.38,55.88,53.38,55.50,1420900,21.55,cat
16292,12-Oct-95,52.38,53.63,52.38,53.38,807300,20.73,cat
16293,11-Oct-95,52.63,53.50,51.63,52.13,850300,20.24,cat
16294,10-Oct-95,52.63,53.63,50.75,52.63,1330800,20.44,cat
16295,9-Oct-95,53.38,53.38,51.75,52.63,1241400,20.44,cat
16296,6-Oct-95,55.13,55.25,54.13,54.13,674200,21.02,cat
16297,5-Oct-95,54.75,55.63,54.75,55.13,1285200,21.41,cat
16298,4-Oct-95,55.38,55.38,54.50,54.75,1411900,21.26,cat
16299,3-Oct-95,55.25,56.00,54.88,55.38,1074800,21.51,cat
16300,2-Oct-95,56.88,57.00,55.13,55.25,1283900,21.46,cat
16301,29-Sep-95,57.50,58.13,56.88,56.88,776400,22.09,cat
16302,28-Sep-95,56.75,57.50,56.75,57.50,1120200,22.33,cat
16303,27-Sep-95,58.00,58.00,56.13,56.13,1273900,21.80,cat
16304,26-Sep-95,58.13,58.75,58.00,58.13,861600,22.57,cat
16305,25-Sep-95,58.88,59.25,58.00,58.13,481700,22.57,cat
16306,22-Sep-95,58.88,59.50,58.63,58.88,642500,22.87,cat
16307,21-Sep-95,59.75,59.75,58.88,58.88,1253100,22.87,cat
16308,20-Sep-95,59.50,60.25,59.50,59.88,2270500,23.25,cat
16309,19-Sep-95,59.88,59.88,57.88,58.88,4871300,22.87,cat
16310,18-Sep-95,65.25,65.62,65.00,65.37,505300,25.39,cat
16311,15-Sep-95,65.00,65.75,65.00,65.25,964800,25.34,cat
16312,14-Sep-95,67.00,67.00,64.87,65.00,1060200,25.24,cat
16313,13-Sep-95,67.00,67.00,66.50,67.00,485600,26.02,cat
16314,12-Sep-95,68.00,68.00,67.00,67.37,464800,26.16,cat
16315,11-Sep-95,69.12,69.37,68.00,68.12,325200,26.45,cat
16316,8-Sep-95,69.37,69.62,68.62,69.12,461100,26.84,cat
16317,7-Sep-95,69.37,70.00,69.25,69.37,750600,26.94,cat
16318,6-Sep-95,68.50,69.37,68.37,69.37,471100,26.94,cat
16319,5-Sep-95,68.37,68.75,67.62,68.50,426400,26.60,cat
16320,1-Sep-95,67.12,68.37,66.87,68.37,283900,26.55,cat
16321,31-Aug-95,66.75,67.62,66.75,67.12,373400,26.07,cat
16322,30-Aug-95,67.00,67.62,66.37,66.75,599200,25.92,cat
16323,29-Aug-95,65.50,67.00,65.50,67.00,495000,26.02,cat
16324,28-Aug-95,65.00,65.75,64.62,65.37,371700,25.39,cat
16325,25-Aug-95,64.50,65.37,64.50,65.00,541100,25.24,cat
16326,24-Aug-95,65.37,65.37,63.88,64.37,1053700,25.00,cat
16327,23-Aug-95,66.62,66.62,65.00,65.37,1152200,25.39,cat
16328,22-Aug-95,67.50,67.50,66.25,66.75,751700,25.92,cat
16329,21-Aug-95,67.75,68.12,67.50,67.62,878100,26.26,cat
16330,18-Aug-95,68.62,68.62,67.62,67.75,1479200,26.31,cat
16331,17-Aug-95,68.00,69.00,67.00,68.75,995900,26.70,cat
16332,16-Aug-95,66.62,68.12,66.62,68.00,989500,26.41,cat
16333,15-Aug-95,66.00,66.00,64.75,65.75,551600,25.53,cat
16334,14-Aug-95,64.00,66.00,64.00,66.00,585500,25.63,cat
16335,11-Aug-95,63.63,64.00,62.25,63.38,642000,24.61,cat
16336,10-Aug-95,64.75,64.75,63.63,63.63,1282200,24.71,cat
16337,9-Aug-95,66.12,66.25,64.50,65.00,741700,25.24,cat
16338,8-Aug-95,66.25,66.37,64.62,66.12,577800,25.68,cat
16339,7-Aug-95,67.12,67.37,66.12,66.25,503800,25.73,cat
16340,4-Aug-95,68.00,68.50,67.00,67.12,272200,26.07,cat
16341,3-Aug-95,67.25,68.25,66.25,68.00,513800,26.41,cat
16342,2-Aug-95,68.12,69.62,67.25,67.25,673000,26.12,cat
16343,1-Aug-95,70.25,70.25,67.50,68.12,623800,26.45,cat
16344,31-Jul-95,69.25,70.62,68.87,70.37,362000,27.33,cat
16345,28-Jul-95,70.25,70.37,69.12,69.25,363100,26.89,cat
16346,27-Jul-95,70.12,70.87,70.12,70.25,292000,27.28,cat
16347,26-Jul-95,69.87,70.25,69.12,69.87,395000,27.13,cat
16348,25-Jul-95,69.00,70.00,68.25,69.87,591300,27.13,cat
16349,24-Jul-95,67.50,69.12,67.37,69.00,540900,26.80,cat
16350,21-Jul-95,67.50,68.00,66.87,67.50,1082800,26.21,cat
16351,20-Jul-95,69.00,69.00,66.25,67.50,1852800,26.21,cat
16352,19-Jul-95,69.75,69.75,66.62,69.12,1615800,26.84,cat
16353,18-Jul-95,72.25,72.25,71.25,71.37,742200,27.72,cat
16354,17-Jul-95,72.50,75.25,72.12,73.87,813600,28.42,cat
16355,14-Jul-95,72.37,72.75,71.87,72.50,347800,27.89,cat
16356,13-Jul-95,71.62,72.62,71.12,72.37,624100,27.84,cat
16357,12-Jul-95,70.25,71.62,70.00,71.62,397300,27.55,cat
16358,11-Jul-95,70.25,70.87,70.00,70.25,532200,27.02,cat
16359,10-Jul-95,70.87,70.87,69.87,70.25,866700,27.02,cat
16360,7-Jul-95,68.37,72.25,68.12,71.00,1433300,27.31,cat
16361,6-Jul-95,66.00,68.50,65.62,68.37,1262800,26.30,cat
16362,5-Jul-95,64.37,66.12,64.25,66.00,1015200,25.39,cat
16363,3-Jul-95,64.25,64.37,64.12,64.37,218300,24.76,cat
16364,30-Jun-95,62.38,64.50,62.38,64.25,1116700,24.72,cat
16365,29-Jun-95,62.38,62.50,61.63,62.25,305000,23.95,cat
16366,28-Jun-95,62.75,62.75,61.75,62.38,603400,24.00,cat
16367,27-Jun-95,62.25,63.13,62.25,63.00,561100,24.23,cat
16368,26-Jun-95,62.75,63.13,62.25,62.25,545600,23.95,cat
16369,23-Jun-95,62.50,62.88,61.88,62.75,736700,24.14,cat
16370,22-Jun-95,62.63,62.63,62.00,62.50,1275200,24.04,cat
16371,21-Jun-95,63.00,63.00,62.25,62.75,1210000,24.14,cat
16372,20-Jun-95,64.75,64.75,63.75,64.12,839100,24.67,cat
16373,19-Jun-95,63.00,65.25,63.00,65.00,482200,25.00,cat
16374,16-Jun-95,62.88,63.38,62.63,62.63,632300,24.09,cat
16375,15-Jun-95,63.13,63.13,62.50,62.88,448100,24.19,cat
16376,14-Jun-95,62.75,63.38,62.50,63.25,1034500,24.33,cat
16377,13-Jun-95,60.88,63.00,60.75,62.75,653100,24.14,cat
16378,12-Jun-95,61.50,62.25,60.88,60.88,763900,23.42,cat
16379,9-Jun-95,62.00,62.25,61.00,61.50,575900,23.66,cat
16380,8-Jun-95,61.25,62.50,61.25,62.00,1053300,23.85,cat
16381,7-Jun-95,60.13,61.38,59.63,60.75,1159700,23.37,cat
16382,6-Jun-95,60.00,60.63,60.00,60.13,438300,23.13,cat
16383,5-Jun-95,59.25,60.63,59.00,59.88,503800,23.03,cat
16384,2-Jun-95,60.50,60.63,58.88,59.25,1593000,22.79,cat
16385,1-Jun-95,60.25,60.88,59.75,60.50,823600,23.27,cat
16386,31-May-95,58.38,60.25,57.75,60.25,685300,23.18,cat
16387,30-May-95,57.38,58.63,57.13,58.38,826700,22.46,cat
16388,26-May-95,58.88,58.88,57.00,57.38,959100,22.07,cat
16389,25-May-95,60.25,60.25,58.63,59.13,702500,22.75,cat
16390,24-May-95,60.25,61.00,60.13,60.25,1027700,23.18,cat
16391,23-May-95,61.75,61.75,59.75,60.25,2483800,23.18,cat
16392,22-May-95,60.00,63.38,60.00,62.50,1058700,24.04,cat
16393,19-May-95,60.75,60.75,59.00,59.75,1412200,22.98,cat
16394,18-May-95,62.25,62.25,60.63,60.88,1373800,23.42,cat
16395,17-May-95,62.25,63.38,61.88,62.75,983900,24.14,cat
16396,16-May-95,62.25,62.38,61.63,62.25,924200,23.95,cat
16397,15-May-95,62.88,63.88,62.00,62.25,1991100,23.95,cat
16398,12-May-95,59.00,62.88,58.25,62.88,2294700,24.19,cat
16399,11-May-95,58.75,59.75,58.75,59.00,848400,22.70,cat
16400,10-May-95,57.88,58.88,57.50,58.75,972000,22.60,cat
16401,9-May-95,57.00,58.38,57.00,57.88,961100,22.26,cat
16402,8-May-95,55.75,56.88,55.50,56.75,511600,21.83,cat
16403,5-May-95,56.38,56.50,55.25,55.75,695600,21.45,cat
16404,4-May-95,57.50,57.63,56.25,56.38,762200,21.69,cat
16405,3-May-95,57.25,57.75,57.13,57.50,393300,22.12,cat
16406,2-May-95,57.50,57.63,56.75,57.25,418800,22.02,cat
16407,1-May-95,58.25,58.25,57.13,57.50,840500,22.12,cat
16408,28-Apr-95,56.75,58.50,56.75,58.50,950900,22.50,cat
16409,27-Apr-95,56.38,56.88,56.00,56.75,470800,21.83,cat
16410,26-Apr-95,56.38,56.63,56.06,56.38,656100,21.69,cat
16411,25-Apr-95,55.75,56.88,55.75,56.38,821200,21.69,cat
16412,24-Apr-95,55.75,56.25,55.63,55.75,621600,21.45,cat
16413,21-Apr-95,56.13,56.63,55.50,55.75,597700,21.45,cat
16414,20-Apr-95,57.38,57.50,56.00,56.13,968400,21.59,cat
16415,19-Apr-95,56.38,57.50,55.13,57.38,1364500,22.07,cat
16416,18-Apr-95,56.38,57.25,56.25,56.38,729500,21.69,cat
16417,17-Apr-95,56.00,57.00,56.00,56.38,1180600,21.50,cat
16418,13-Apr-95,55.88,56.00,55.25,55.50,662800,21.16,cat
16419,12-Apr-95,55.63,56.00,55.63,55.88,1340600,21.30,cat
16420,11-Apr-95,56.00,56.25,55.13,55.13,695800,21.02,cat
16421,10-Apr-95,55.88,56.00,55.00,56.00,588600,21.35,cat
16422,7-Apr-95,56.00,56.13,55.63,55.88,479100,21.30,cat
16423,6-Apr-95,55.88,56.75,55.88,56.00,902800,21.35,cat
16424,5-Apr-95,56.13,56.38,55.75,55.75,693600,21.26,cat
16425,4-Apr-95,56.00,56.13,55.38,56.13,851400,21.40,cat
16426,3-Apr-95,55.50,56.13,55.38,56.00,645800,21.35,cat
16427,31-Mar-95,56.00,56.00,54.50,55.50,857800,21.16,cat
16428,30-Mar-95,54.25,57.38,54.25,56.38,1698400,21.50,cat
16429,29-Mar-95,53.63,55.50,53.63,53.88,1845500,20.54,cat
16430,28-Mar-95,52.13,52.38,51.38,51.88,359800,19.78,cat
16431,27-Mar-95,51.00,52.13,50.75,52.13,638100,19.88,cat
16432,24-Mar-95,49.63,51.00,49.63,51.00,1247200,19.44,cat
16433,23-Mar-95,49.63,49.75,49.00,49.50,1018100,18.87,cat
16434,22-Mar-95,50.25,50.25,49.25,49.63,1456900,18.92,cat
16435,21-Mar-95,51.00,51.00,50.13,50.38,1624100,19.21,cat
16436,20-Mar-95,51.50,51.63,50.88,51.13,399100,19.49,cat
16437,17-Mar-95,51.00,51.88,50.88,51.50,971700,19.63,cat
16438,16-Mar-95,49.75,51.38,49.75,51.00,1083100,19.44,cat
16439,15-Mar-95,49.13,50.00,49.13,49.75,850600,18.97,cat
16440,14-Mar-95,49.00,49.88,49.00,49.00,973000,18.68,cat
16441,13-Mar-95,49.88,50.00,48.63,48.75,923100,18.59,cat
16442,10-Mar-95,49.38,50.13,49.38,49.88,1095500,19.02,cat
16443,9-Mar-95,48.75,49.38,48.75,49.13,672700,18.73,cat
16444,8-Mar-95,48.50,49.00,48.38,48.38,768700,18.45,cat
16445,7-Mar-95,48.75,49.25,48.25,48.50,872000,18.49,cat
16446,6-Mar-95,48.88,48.88,48.38,48.75,1320500,18.59,cat
16447,3-Mar-95,48.75,49.50,48.38,49.00,1475300,18.68,cat
16448,2-Mar-95,50.25,50.25,48.50,48.75,2645200,18.59,cat
16449,1-Mar-95,51.13,51.13,50.00,50.25,2877700,19.16,cat
16450,28-Feb-95,51.13,51.63,50.88,51.63,680500,19.68,cat
16451,27-Feb-95,51.75,51.88,50.75,51.13,1015200,19.49,cat
16452,24-Feb-95,52.75,52.75,51.63,51.75,1124700,19.73,cat
16453,23-Feb-95,52.88,53.50,52.75,53.00,897200,20.21,cat
16454,22-Feb-95,52.25,53.00,52.25,52.88,902300,20.16,cat
16455,21-Feb-95,52.38,52.63,51.75,52.00,803000,19.83,cat
16456,17-Feb-95,53.13,53.13,52.38,52.38,448400,19.97,cat
16457,16-Feb-95,53.25,53.25,52.25,53.25,628600,20.30,cat
16458,15-Feb-95,53.63,54.38,53.25,53.25,540600,20.30,cat
16459,14-Feb-95,53.38,53.75,53.13,53.63,465200,20.45,cat
16460,13-Feb-95,53.13,53.38,52.75,53.38,602200,20.35,cat
16461,10-Feb-95,52.63,53.38,52.38,53.13,493000,20.26,cat
16462,9-Feb-95,53.25,53.75,51.88,52.63,686900,20.07,cat
16463,8-Feb-95,53.50,53.63,53.00,53.25,392700,20.30,cat
16464,7-Feb-95,53.75,54.00,52.75,53.50,683300,20.40,cat
16465,6-Feb-95,53.00,53.88,52.88,53.75,713300,20.49,cat
16466,3-Feb-95,52.63,54.25,52.63,53.00,1410800,20.21,cat
16467,2-Feb-95,51.50,52.50,51.25,52.25,632700,19.92,cat
16468,1-Feb-95,51.38,52.50,51.13,51.50,1691900,19.63,cat
16469,31-Jan-95,51.63,52.25,51.38,51.38,1041100,19.59,cat
16470,30-Jan-95,52.50,52.50,51.63,51.63,654100,19.68,cat
16471,27-Jan-95,53.75,54.75,52.63,52.75,713400,20.11,cat
16472,26-Jan-95,53.63,53.88,53.13,53.75,539100,20.49,cat
16473,25-Jan-95,53.13,54.25,52.50,53.63,739400,20.45,cat
16474,24-Jan-95,52.88,53.75,52.88,53.13,1129500,20.26,cat
16475,23-Jan-95,52.63,52.75,51.63,52.75,1561600,20.11,cat
16476,20-Jan-95,54.00,54.00,52.25,52.63,2887800,20.07,cat
16477,19-Jan-95,57.88,57.88,54.63,54.75,3504700,20.87,cat
16478,18-Jan-95,58.25,58.63,58.00,58.63,707000,22.35,cat
16479,17-Jan-95,57.13,58.50,56.88,58.25,870500,22.21,cat
16480,16-Jan-95,57.13,57.25,55.63,57.13,811900,21.78,cat
16481,13-Jan-95,56.75,57.25,55.88,57.13,560200,21.78,cat
16482,12-Jan-95,57.88,57.88,56.63,56.75,626700,21.45,cat
16483,11-Jan-95,58.38,58.63,56.88,57.88,653400,21.87,cat
16484,10-Jan-95,57.75,58.88,57.75,58.38,875200,22.06,cat
16485,9-Jan-95,56.63,57.88,56.25,57.75,787500,21.82,cat
16486,6-Jan-95,55.63,57.38,55.25,56.63,796600,21.40,cat
16487,5-Jan-95,54.88,55.63,54.88,55.63,580000,21.02,cat
16488,4-Jan-95,54.88,54.88,54.00,54.88,651900,20.74,cat
16489,3-Jan-95,55.13,55.13,54.63,55.00,531700,20.78,cat
16490,30-Dec-94,54.50,55.25,54.50,55.13,342300,20.83,cat
16491,29-Dec-94,54.25,54.50,53.88,54.50,226700,20.60,cat
16492,28-Dec-94,54.75,54.75,53.88,54.25,372500,20.50,cat
16493,27-Dec-94,54.50,55.38,54.50,55.25,307800,20.88,cat
16494,23-Dec-94,54.25,54.88,54.13,54.38,304200,20.55,cat
16495,22-Dec-94,53.63,54.38,53.63,54.25,455800,20.50,cat
16496,21-Dec-94,52.75,53.88,52.75,53.50,644400,20.22,cat
16497,20-Dec-94,52.13,52.75,52.13,52.38,539700,19.79,cat
16498,19-Dec-94,52.88,52.88,51.75,52.13,635500,19.70,cat
16499,16-Dec-94,53.38,53.75,52.38,53.25,880800,20.12,cat
16500,15-Dec-94,52.75,53.63,52.75,53.38,694400,20.17,cat
16501,14-Dec-94,51.25,53.00,51.13,52.38,1398100,19.79,cat
16502,13-Dec-94,51.63,52.00,51.13,51.25,1119400,19.37,cat
16503,12-Dec-94,51.38,52.00,51.38,51.63,923000,19.51,cat
16504,9-Dec-94,51.50,51.50,50.63,50.88,802700,19.23,cat
16505,8-Dec-94,52.00,52.25,51.50,51.75,612700,19.56,cat
16506,7-Dec-94,52.50,52.50,51.75,52.00,988900,19.65,cat
16507,6-Dec-94,53.63,53.63,52.38,52.88,782300,19.98,cat
16508,5-Dec-94,53.38,54.13,53.13,53.88,413900,20.36,cat
16509,2-Dec-94,52.75,53.38,52.63,53.38,642700,20.17,cat
16510,1-Dec-94,53.88,53.88,52.75,52.75,781400,19.93,cat
16511,30-Nov-94,53.75,54.25,53.75,54.13,844700,20.46,cat
16512,29-Nov-94,54.00,54.13,53.00,53.25,660200,20.12,cat
16513,28-Nov-94,53.38,54.50,53.38,54.00,1128000,20.41,cat
16514,25-Nov-94,52.88,53.50,52.88,53.38,334800,20.17,cat
16515,23-Nov-94,51.63,52.88,51.38,52.63,1639800,19.89,cat
16516,22-Nov-94,54.63,54.63,51.63,51.63,1451900,19.51,cat
16517,21-Nov-94,55.63,56.13,54.75,54.88,648600,20.74,cat
16518,18-Nov-94,56.38,56.50,55.50,55.63,789700,21.02,cat
16519,17-Nov-94,56.50,57.25,56.13,56.38,873100,21.31,cat
16520,16-Nov-94,56.25,56.50,55.75,56.50,933100,21.35,cat
16521,15-Nov-94,57.50,57.75,56.13,56.25,1176200,21.26,cat
16522,14-Nov-94,57.25,57.88,57.25,57.50,520600,21.73,cat
16523,11-Nov-94,58.25,58.38,57.00,57.13,455200,21.59,cat
16524,10-Nov-94,58.38,59.25,57.63,58.25,592700,22.01,cat
16525,9-Nov-94,57.50,58.63,57.50,58.38,844500,22.06,cat
16526,8-Nov-94,57.50,57.88,57.25,57.25,1240600,21.63,cat
16527,7-Nov-94,57.38,57.50,57.25,57.50,560600,21.73,cat
16528,4-Nov-94,58.13,58.13,57.38,57.38,518100,21.68,cat
16529,3-Nov-94,58.50,58.75,57.75,58.13,753300,21.97,cat
16530,2-Nov-94,57.88,59.00,57.88,58.50,1200600,22.11,cat
16531,1-Nov-94,59.75,59.75,57.63,57.63,1123700,21.78,cat
16532,31-Oct-94,59.50,60.00,59.50,59.75,883100,22.58,cat
16533,28-Oct-94,57.75,59.88,57.75,59.38,1232800,22.44,cat
16534,27-Oct-94,57.13,57.88,57.13,57.50,591300,21.73,cat
16535,26-Oct-94,57.50,57.50,56.75,57.13,704100,21.59,cat
16536,25-Oct-94,58.25,58.25,57.13,57.63,1366600,21.78,cat
16537,24-Oct-94,57.75,59.25,57.75,58.25,2213000,22.01,cat
16538,21-Oct-94,55.63,56.38,54.88,56.38,933900,21.31,cat
16539,20-Oct-94,56.13,56.50,55.25,55.63,413000,21.02,cat
16540,19-Oct-94,55.88,56.75,55.63,56.13,515000,21.21,cat
16541,18-Oct-94,55.63,56.00,55.00,55.88,381700,21.12,cat
16542,17-Oct-94,55.50,56.13,55.13,55.63,313900,20.91,cat
16543,14-Oct-94,55.38,55.75,54.88,55.50,483600,20.86,cat
16544,13-Oct-94,55.25,56.63,55.25,55.38,788100,20.82,cat
16545,12-Oct-94,55.63,55.75,54.75,55.13,759200,20.72,cat
16546,11-Oct-94,53.63,55.75,53.63,55.63,763700,20.91,cat
16547,10-Oct-94,53.50,54.13,53.25,53.25,372200,20.01,cat
16548,7-Oct-94,52.75,54.25,52.63,53.50,742700,20.11,cat
16549,6-Oct-94,53.25,53.50,52.63,52.75,667200,19.83,cat
16550,5-Oct-94,54.13,54.13,52.38,53.25,1615200,20.01,cat
16551,4-Oct-94,54.38,55.13,54.13,54.13,575500,20.35,cat
16552,3-Oct-94,54.13,54.63,53.25,54.38,526400,20.44,cat
16553,30-Sep-94,54.13,55.38,54.00,54.13,544800,20.35,cat
16554,29-Sep-94,54.63,54.75,53.75,54.13,796900,20.35,cat
16555,28-Sep-94,53.50,55.25,53.50,54.63,974500,20.53,cat
16556,27-Sep-94,53.50,53.88,52.75,53.00,594700,19.92,cat
16557,26-Sep-94,54.13,54.38,53.13,53.50,753300,20.11,cat
16558,23-Sep-94,54.25,55.13,54.00,54.13,705000,20.35,cat
16559,22-Sep-94,54.13,54.75,54.13,54.25,832700,20.39,cat
16560,21-Sep-94,55.38,56.00,53.75,54.13,1613000,20.35,cat
16561,20-Sep-94,56.63,56.63,55.25,55.38,616100,20.82,cat
16562,19-Sep-94,56.50,57.38,56.50,56.63,488900,21.29,cat
16563,16-Sep-94,57.50,57.50,56.38,56.38,1538600,21.19,cat
16564,15-Sep-94,55.38,57.88,55.38,57.75,785200,21.71,cat
16565,14-Sep-94,53.63,55.38,53.63,55.13,492800,20.72,cat
16566,13-Sep-94,53.50,54.63,53.50,53.63,661600,20.16,cat
16567,12-Sep-94,55.38,55.75,53.38,53.50,953600,20.11,cat
16568,9-Sep-94,55.25,55.38,54.63,55.38,511900,20.82,cat
16569,8-Sep-94,55.13,55.50,54.25,55.25,507800,20.77,cat
16570,7-Sep-94,56.00,56.13,54.25,55.13,797800,20.72,cat
16571,6-Sep-94,56.63,56.63,55.25,56.00,453400,21.05,cat
16572,2-Sep-94,114.37,115.37,112.75,113.25,323400,21.28,cat
16573,1-Sep-94,114.87,114.87,113.75,114.37,236900,21.49,cat
16574,31-Aug-94,115.50,116.50,114.12,115.37,511700,21.68,cat
16575,30-Aug-94,115.50,115.50,113.62,115.50,530500,21.71,cat
16576,29-Aug-94,115.62,115.62,114.50,115.62,397300,21.73,cat
16577,26-Aug-94,113.00,115.62,113.00,115.62,660800,21.73,cat
16578,25-Aug-94,114.37,114.37,111.62,112.00,494500,21.05,cat
16579,24-Aug-94,111.62,114.75,110.87,114.37,456300,21.49,cat
16580,23-Aug-94,108.12,112.75,108.12,111.62,730500,20.98,cat
16581,22-Aug-94,107.25,107.25,106.62,107.25,220800,20.16,cat
16582,19-Aug-94,107.87,108.25,107.50,107.87,205800,20.27,cat
16583,18-Aug-94,109.62,109.62,107.75,107.87,547500,20.27,cat
16584,17-Aug-94,108.87,110.00,108.87,109.75,526700,20.63,cat
16585,16-Aug-94,106.25,109.12,105.87,108.87,473300,20.46,cat
16586,15-Aug-94,105.62,106.62,105.62,106.25,253900,19.97,cat
16587,12-Aug-94,103.25,105.50,103.25,105.12,490600,19.76,cat
16588,11-Aug-94,104.50,105.12,102.87,103.00,435800,19.36,cat
16589,10-Aug-94,104.12,104.62,103.87,104.50,191900,19.64,cat
16590,9-Aug-94,103.75,104.25,103.75,104.12,233900,19.57,cat
16591,8-Aug-94,104.62,104.62,103.62,103.62,402200,19.47,cat
16592,5-Aug-94,106.25,106.25,104.50,104.75,808100,19.69,cat
16593,4-Aug-94,108.62,108.87,107.62,107.62,155200,20.23,cat
16594,3-Aug-94,109.12,109.12,108.44,108.62,182500,20.41,cat
16595,2-Aug-94,109.87,110.25,109.25,109.37,273600,20.55,cat
16596,1-Aug-94,108.62,109.87,108.62,109.87,287000,20.65,cat
16597,29-Jul-94,107.25,108.87,107.12,108.37,271600,20.37,cat
16598,28-Jul-94,106.62,107.37,106.62,107.25,183700,20.16,cat
16599,27-Jul-94,107.87,107.87,106.62,106.62,190500,20.04,cat
16600,26-Jul-94,107.25,108.00,107.25,108.00,174700,20.30,cat
16601,25-Jul-94,106.62,107.50,106.12,107.12,229400,20.13,cat
16602,22-Jul-94,106.37,107.00,105.37,106.62,203600,20.04,cat
16603,21-Jul-94,107.62,108.50,106.00,106.37,492000,19.99,cat
16604,20-Jul-94,109.12,109.37,106.62,107.62,303000,20.23,cat
16605,19-Jul-94,108.50,109.37,108.25,109.12,207300,20.51,cat
16606,18-Jul-94,108.37,109.25,108.37,108.50,197000,20.39,cat
16607,15-Jul-94,108.37,108.37,107.25,108.37,239200,20.37,cat
16608,14-Jul-94,109.00,109.00,108.37,108.37,245200,20.37,cat
16609,13-Jul-94,109.25,111.12,108.87,109.00,774800,20.26,cat
16610,12-Jul-94,107.37,109.37,106.37,109.25,441100,20.31,cat
16611,11-Jul-94,106.62,107.75,106.62,107.37,450000,19.96,cat
16612,8-Jul-94,104.37,106.50,104.12,105.75,324200,19.65,cat
16613,7-Jul-94,104.50,105.50,103.75,104.37,403800,19.40,cat
16614,6-Jul-94,101.75,105.00,101.75,104.50,448300,19.42,cat
16615,5-Jul-94,100.62,102.50,100.00,101.75,293700,18.91,cat
16616,1-Jul-94,100.00,101.62,100.00,100.62,430600,18.70,cat
16617,30-Jun-94,102.12,103.50,100.00,100.00,393300,18.59,cat
16618,29-Jun-94,104.12,105.00,101.62,102.12,285800,18.98,cat
16619,28-Jun-94,105.12,106.25,102.87,104.12,523800,19.35,cat
16620,27-Jun-94,101.12,105.37,100.50,105.12,383400,19.54,cat
16621,24-Jun-94,102.00,102.62,100.12,101.12,375500,18.79,cat
16622,23-Jun-94,102.62,103.87,102.00,102.00,294500,18.96,cat
16623,22-Jun-94,102.12,104.37,102.00,102.62,529700,19.07,cat
16624,21-Jun-94,105.75,105.75,102.12,102.12,853400,18.98,cat
16625,20-Jun-94,107.87,107.87,106.25,106.37,396400,19.77,cat
16626,17-Jun-94,109.12,109.50,108.62,108.75,351700,20.21,cat
16627,16-Jun-94,109.00,109.75,108.62,109.12,220800,20.28,cat
16628,15-Jun-94,109.37,110.75,108.62,109.00,291700,20.26,cat
16629,14-Jun-94,106.00,109.75,105.25,109.37,513300,20.33,cat
16630,13-Jun-94,105.12,106.75,104.75,106.00,344400,19.70,cat
16631,10-Jun-94,103.50,105.62,103.37,105.12,275200,19.54,cat
16632,9-Jun-94,104.37,104.62,103.37,103.50,379100,19.24,cat
16633,8-Jun-94,106.00,106.25,103.62,104.37,680800,19.40,cat
16634,7-Jun-94,108.12,108.12,106.00,106.00,500900,19.70,cat
16635,6-Jun-94,107.75,108.87,107.75,108.25,277800,20.12,cat
16636,3-Jun-94,106.62,107.50,105.87,107.50,371300,19.98,cat
16637,2-Jun-94,105.50,107.12,104.62,106.62,476100,19.82,cat
16638,1-Jun-94,106.25,106.25,104.00,105.50,602000,19.61,cat
16639,31-May-94,107.50,107.75,106.37,106.87,492300,19.86,cat
16640,27-May-94,107.50,107.87,106.62,107.50,244200,19.98,cat
16641,26-May-94,108.00,109.62,106.75,107.50,492700,19.98,cat
16642,25-May-94,108.25,108.25,106.87,108.00,369200,20.07,cat
16643,24-May-94,110.50,111.75,106.87,108.25,742200,20.12,cat
16644,23-May-94,110.12,110.87,109.50,110.50,503000,20.54,cat
16645,20-May-94,110.37,110.37,109.87,110.12,381900,20.47,cat
16646,19-May-94,110.75,111.12,109.25,110.50,361900,20.54,cat
16647,18-May-94,111.25,112.12,109.25,110.75,552800,20.58,cat
16648,17-May-94,110.12,112.25,109.87,111.25,696600,20.68,cat
16649,16-May-94,107.87,110.37,107.25,110.12,622200,20.47,cat
16650,13-May-94,106.50,108.00,105.12,107.87,383000,20.05,cat
16651,12-May-94,107.12,108.87,106.25,106.50,342000,19.79,cat
16652,11-May-94,106.75,108.87,106.75,107.12,671400,19.91,cat
16653,10-May-94,106.00,108.00,106.00,106.75,613800,19.84,cat
16654,9-May-94,108.12,108.12,104.75,105.62,572300,19.63,cat
16655,6-May-94,111.00,111.00,106.62,108.12,800800,20.10,cat
16656,5-May-94,112.25,113.37,112.25,112.50,381700,20.91,cat
16657,4-May-94,112.37,112.50,111.50,112.12,247200,20.84,cat
16658,3-May-94,110.87,112.75,110.87,112.37,350200,20.89,cat
16659,2-May-94,109.87,111.25,108.25,110.50,413800,20.54,cat
16660,29-Apr-94,108.87,110.12,107.62,109.87,306700,20.42,cat
16661,28-Apr-94,110.62,110.75,108.37,108.87,369100,20.23,cat
16662,26-Apr-94,111.12,112.50,110.25,110.62,542800,20.56,cat
16663,25-Apr-94,107.87,111.12,107.75,111.12,407200,20.65,cat
16664,22-Apr-94,106.62,109.25,106.12,107.87,583000,20.05,cat
16665,21-Apr-94,103.62,106.75,103.62,106.62,1285200,19.82,cat
16666,20-Apr-94,108.37,110.75,99.75,103.50,2505000,19.24,cat
16667,19-Apr-94,110.62,110.75,107.75,108.37,893900,20.14,cat
16668,18-Apr-94,111.87,112.87,110.12,110.62,318700,20.45,cat
16669,15-Apr-94,112.12,112.12,111.00,111.87,425800,20.68,cat
16670,14-Apr-94,112.87,112.87,112.00,112.12,274700,20.73,cat
16671,13-Apr-94,114.75,115.25,111.50,113.50,448900,20.98,cat
16672,12-Apr-94,115.87,116.50,113.62,114.75,303400,21.21,cat
16673,11-Apr-94,117.00,117.00,115.50,115.87,285200,21.42,cat
16674,8-Apr-94,118.25,118.25,115.25,117.37,485200,21.70,cat
16675,7-Apr-94,120.00,120.12,117.25,118.50,611900,21.91,cat
16676,6-Apr-94,116.50,121.25,116.50,120.00,546900,22.18,cat
16677,5-Apr-94,116.25,117.37,116.25,116.25,684700,21.49,cat
16678,4-Apr-94,112.37,114.00,109.37,113.25,1005000,20.93,cat
16679,31-Mar-94,109.50,112.62,108.62,112.37,772800,20.77,cat
16680,30-Mar-94,110.87,111.87,106.00,109.50,1150300,20.24,cat
16681,29-Mar-94,114.00,114.25,110.50,110.87,514800,20.49,cat
16682,28-Mar-94,116.00,116.00,113.37,114.00,738400,21.07,cat
16683,25-Mar-94,116.87,117.75,115.25,116.62,454800,21.56,cat
16684,24-Mar-94,119.87,119.87,116.12,116.87,860800,21.60,cat
16685,23-Mar-94,118.87,121.50,118.87,120.75,593800,22.32,cat
16686,22-Mar-94,118.62,119.50,118.62,118.75,353900,21.95,cat
16687,21-Mar-94,119.00,119.00,117.00,118.37,391700,21.88,cat
16688,18-Mar-94,119.50,120.25,118.37,119.12,1129100,22.02,cat
16689,17-Mar-94,116.25,119.50,116.12,119.50,314800,22.09,cat
16690,16-Mar-94,116.75,116.75,115.50,116.25,290600,21.49,cat
16691,15-Mar-94,117.00,117.50,116.75,117.25,360000,21.67,cat
16692,14-Mar-94,116.50,117.37,116.00,117.00,380200,21.63,cat
16693,11-Mar-94,115.00,116.50,114.00,116.50,612300,21.54,cat
16694,10-Mar-94,114.62,115.00,113.62,115.00,488400,21.26,cat
16695,9-Mar-94,114.50,115.00,114.12,114.62,494700,21.19,cat
16696,8-Mar-94,114.12,115.12,114.00,114.50,626600,21.17,cat
16697,7-Mar-94,112.12,114.25,111.00,114.12,396300,21.10,cat
16698,4-Mar-94,112.62,112.62,110.62,112.12,516100,20.73,cat
16699,3-Mar-94,112.00,115.87,111.37,112.75,810600,20.84,cat
16700,2-Mar-94,108.87,112.00,107.00,112.00,625800,20.70,cat
16701,1-Mar-94,108.37,109.37,108.37,108.87,493300,20.13,cat
16702,28-Feb-94,107.87,109.12,107.87,108.37,278900,20.03,cat
16703,25-Feb-94,108.62,109.12,107.75,107.75,407300,19.92,cat
16704,24-Feb-94,110.50,110.50,108.25,108.62,671400,20.08,cat
16705,23-Feb-94,110.62,112.12,110.50,110.62,723100,20.45,cat
16706,22-Feb-94,108.12,110.75,107.37,110.62,854700,20.45,cat
16707,18-Feb-94,108.37,108.37,107.37,108.12,590900,19.99,cat
16708,17-Feb-94,107.50,109.00,107.50,108.75,598600,20.10,cat
16709,16-Feb-94,107.50,107.75,106.75,107.37,423000,19.85,cat
16710,15-Feb-94,106.00,107.62,105.87,107.50,379700,19.87,cat
16711,14-Feb-94,105.12,106.50,104.87,106.00,421100,19.59,cat
16712,11-Feb-94,106.12,106.12,104.87,105.12,662300,19.43,cat
16713,10-Feb-94,108.87,109.37,106.12,106.12,583000,19.62,cat
16714,9-Feb-94,108.00,109.12,108.00,108.87,535800,20.13,cat
16715,8-Feb-94,105.25,108.50,105.00,108.00,611400,19.96,cat
16716,7-Feb-94,102.75,105.25,102.75,105.25,950800,19.46,cat
16717,4-Feb-94,105.12,105.12,102.37,102.50,625200,18.95,cat
16718,3-Feb-94,104.62,105.37,104.25,105.37,371300,19.48,cat
16719,2-Feb-94,105.50,105.50,104.50,104.62,441300,19.34,cat
16720,1-Feb-94,104.25,105.62,104.25,105.62,725200,19.52,cat
16721,31-Jan-94,103.62,105.25,102.75,104.12,701900,19.25,cat
16722,28-Jan-94,102.62,103.62,102.62,103.62,575000,19.15,cat
16723,27-Jan-94,99.25,102.25,99.12,101.50,705500,18.76,cat
16724,26-Jan-94,98.62,99.62,98.62,99.25,584800,18.35,cat
16725,25-Jan-94,100.12,100.12,98.62,98.62,603100,18.23,cat
16726,24-Jan-94,99.75,101.25,99.75,100.25,1222500,18.53,cat
16727,21-Jan-94,96.37,99.00,96.37,98.62,148100,18.23,cat
16728,20-Jan-94,93.62,95.62,93.62,94.00,493100,17.38,cat
16729,19-Jan-94,92.87,94.12,92.87,93.62,514100,17.31,cat
16730,18-Jan-94,92.50,93.62,92.37,92.75,494200,17.15,cat
16731,17-Jan-94,90.50,93.00,90.12,92.50,414200,17.10,cat
16732,14-Jan-94,90.62,90.75,90.00,90.50,322000,16.73,cat
16733,13-Jan-94,90.62,90.87,90.12,90.62,230900,16.75,cat
16734,12-Jan-94,90.62,91.25,89.87,90.62,510200,16.64,cat
16735,11-Jan-94,90.50,90.87,90.25,90.62,322700,16.64,cat
16736,10-Jan-94,90.37,90.62,89.12,90.50,563100,16.62,cat
16737,7-Jan-94,91.37,91.37,90.00,90.37,333600,16.59,cat
16738,6-Jan-94,91.37,92.00,91.37,91.50,300600,16.80,cat
16739,5-Jan-94,91.00,91.62,90.62,91.00,663700,16.71,cat
16740,4-Jan-94,89.37,91.37,89.37,91.00,352800,16.71,cat
16741,3-Jan-94,89.00,89.87,88.75,89.37,213900,16.41,cat
16742,31-Dec-93,90.12,90.62,89.00,89.00,195000,16.34,cat
16743,30-Dec-93,90.50,90.75,89.75,90.12,233900,16.55,cat
16744,29-Dec-93,90.37,90.62,89.62,90.50,264400,16.62,cat
16745,28-Dec-93,90.00,90.50,89.37,90.37,253600,16.59,cat
16746,27-Dec-93,88.00,90.62,88.00,90.00,202800,16.53,cat
16747,23-Dec-93,87.37,88.25,87.37,87.87,171600,16.14,cat
16748,22-Dec-93,87.00,87.87,86.87,87.37,595500,16.04,cat
16749,21-Dec-93,87.62,87.62,86.62,87.00,169500,15.98,cat
16750,20-Dec-93,86.62,87.62,86.62,87.62,188100,16.09,cat
16751,17-Dec-93,86.25,86.62,86.12,86.37,335000,15.86,cat
16752,16-Dec-93,85.75,87.12,85.75,86.25,333100,15.84,cat
16753,15-Dec-93,84.75,87.00,84.62,85.62,382200,15.72,cat
16754,14-Dec-93,85.50,85.75,84.75,84.75,320200,15.56,cat
16755,13-Dec-93,85.87,86.12,84.37,85.50,355000,15.70,cat
16756,10-Dec-93,86.00,86.50,85.25,85.87,264200,15.77,cat
16757,9-Dec-93,85.37,87.12,85.37,86.00,268100,15.79,cat
16758,8-Dec-93,84.00,85.37,83.75,85.12,411400,15.63,cat
16759,7-Dec-93,85.87,86.75,83.75,84.00,553300,15.42,cat
16760,6-Dec-93,85.62,86.75,85.62,85.87,238700,15.77,cat
16761,3-Dec-93,86.12,86.37,84.75,85.50,245900,15.70,cat
16762,2-Dec-93,85.87,86.87,85.25,86.12,262200,15.81,cat
16763,1-Dec-93,85.50,86.12,85.50,85.87,303400,15.77,cat
16764,30-Nov-93,85.87,86.12,84.75,85.25,192000,15.65,cat
16765,29-Nov-93,85.62,87.00,85.62,85.87,425200,15.77,cat
16766,26-Nov-93,85.62,86.00,85.37,85.62,111600,15.72,cat
16767,24-Nov-93,84.00,86.00,84.00,85.62,334500,15.72,cat
16768,23-Nov-93,83.50,83.87,83.12,83.62,524200,15.36,cat
16769,22-Nov-93,84.62,84.62,82.75,83.50,615800,15.33,cat
16770,19-Nov-93,85.87,86.50,84.62,85.50,471700,15.70,cat
16771,18-Nov-93,88.00,88.25,85.75,85.87,457000,15.77,cat
16772,17-Nov-93,88.75,89.75,87.25,88.00,702500,16.16,cat
16773,16-Nov-93,88.87,88.87,86.25,88.75,1630800,16.30,cat
16774,15-Nov-93,89.62,91.00,89.62,89.87,575500,16.50,cat
16775,12-Nov-93,90.37,90.37,88.62,89.25,924700,16.39,cat
16776,11-Nov-93,90.87,91.25,90.00,90.37,274700,16.59,cat
16777,10-Nov-93,90.00,91.75,89.62,90.87,341400,16.69,cat
16778,9-Nov-93,91.37,92.12,89.87,90.00,431600,16.53,cat
16779,8-Nov-93,90.00,91.37,89.62,91.37,410200,16.78,cat
16780,5-Nov-93,89.62,90.50,87.62,90.00,605200,16.53,cat
16781,4-Nov-93,91.00,91.87,89.62,89.62,296400,16.46,cat
16782,3-Nov-93,92.37,93.12,91.00,91.00,515800,16.71,cat
16783,2-Nov-93,92.25,92.37,91.25,92.37,372700,16.96,cat
16784,1-Nov-93,91.50,92.25,90.87,92.25,357000,16.94,cat
16785,29-Oct-93,91.37,91.62,90.75,91.50,393000,16.80,cat
16786,28-Oct-93,90.12,91.75,89.12,91.37,632200,16.78,cat
16787,27-Oct-93,90.87,90.87,90.00,90.12,372000,16.55,cat
16788,26-Oct-93,89.75,91.75,88.87,91.00,759700,16.71,cat
16789,25-Oct-93,89.87,90.25,88.75,89.75,568800,16.48,cat
16790,22-Oct-93,86.62,90.25,86.62,89.87,1199500,16.50,cat
16791,21-Oct-93,83.75,86.00,83.75,85.87,754500,15.77,cat
16792,20-Oct-93,82.50,83.62,82.50,83.12,503300,15.26,cat
16793,19-Oct-93,81.12,82.62,80.87,82.50,233700,15.15,cat
16794,18-Oct-93,80.75,81.37,80.62,81.12,261100,14.79,cat
16795,15-Oct-93,80.50,80.75,80.00,80.75,261100,14.72,cat
16796,14-Oct-93,80.75,80.75,80.25,80.50,206600,14.67,cat
16797,13-Oct-93,80.37,81.12,80.12,81.00,353300,14.76,cat
16798,12-Oct-93,81.00,81.00,80.00,80.37,144400,14.65,cat
16799,11-Oct-93,81.12,81.37,80.62,81.00,85900,14.76,cat
16800,8-Oct-93,81.00,81.62,81.00,81.12,186400,14.79,cat
16801,7-Oct-93,81.00,81.37,80.75,81.00,223600,14.76,cat
16802,6-Oct-93,80.75,81.12,80.62,81.00,245000,14.76,cat
16803,5-Oct-93,81.00,81.62,80.25,80.75,156600,14.72,cat
16804,4-Oct-93,80.25,81.37,80.12,81.00,381700,14.76,cat
16805,1-Oct-93,79.00,81.75,79.00,80.25,765000,14.63,cat
16806,30-Sep-93,79.00,79.37,78.50,79.00,308400,14.40,cat
16807,29-Sep-93,79.37,80.00,78.75,79.00,176200,14.40,cat
16808,28-Sep-93,79.12,79.37,78.75,79.37,164700,14.47,cat
16809,27-Sep-93,78.25,79.12,78.25,79.12,323600,14.42,cat
16810,24-Sep-93,77.00,78.75,76.87,78.12,233300,14.24,cat
16811,23-Sep-93,77.75,77.75,76.87,77.00,401300,14.03,cat
16812,22-Sep-93,77.37,78.25,77.37,77.75,422500,14.17,cat
16813,21-Sep-93,79.00,79.12,75.00,77.12,823900,14.06,cat
16814,20-Sep-93,79.87,79.87,78.37,79.00,113400,14.40,cat
16815,17-Sep-93,79.62,80.12,79.62,79.87,405200,14.56,cat
16816,16-Sep-93,79.50,80.00,79.00,79.62,193700,14.51,cat
16817,15-Sep-93,79.75,79.87,79.00,79.50,183400,14.49,cat
16818,14-Sep-93,79.87,79.87,79.50,79.75,200200,14.54,cat
16819,13-Sep-93,80.00,81.00,80.00,80.25,353100,14.63,cat
16820,10-Sep-93,80.12,80.12,79.62,79.75,216600,14.54,cat
16821,9-Sep-93,79.12,80.50,79.00,80.25,303300,14.63,cat
16822,8-Sep-93,79.12,80.12,78.25,79.12,282200,14.42,cat
16823,7-Sep-93,80.00,80.00,78.75,79.12,185000,14.42,cat
16824,3-Sep-93,80.37,80.37,79.62,80.00,222500,14.58,cat
16825,2-Sep-93,81.87,81.87,80.25,80.75,187000,14.72,cat
16826,1-Sep-93,82.25,82.25,81.50,82.00,142700,14.95,cat
16827,31-Aug-93,81.75,82.25,81.50,82.25,232500,14.99,cat
16828,30-Aug-93,82.12,82.50,81.50,81.75,140800,14.90,cat
16829,27-Aug-93,82.37,82.37,81.87,82.12,190900,14.97,cat
16830,26-Aug-93,82.50,82.50,81.75,82.37,223300,15.01,cat
16831,25-Aug-93,82.37,83.25,82.12,82.50,324100,15.04,cat
16832,24-Aug-93,81.25,83.00,81.25,82.37,501900,15.01,cat
16833,23-Aug-93,80.75,81.12,79.75,80.62,203000,14.69,cat
16834,20-Aug-93,81.25,81.25,80.50,80.75,195200,14.72,cat
16835,19-Aug-93,81.25,81.37,80.75,81.25,373800,14.81,cat
16836,18-Aug-93,80.62,81.37,80.62,81.25,364800,14.81,cat
16837,17-Aug-93,80.62,80.75,79.87,80.37,221700,14.65,cat
16838,16-Aug-93,81.37,81.37,80.62,80.62,160300,14.69,cat
16839,13-Aug-93,81.37,81.37,80.62,81.37,271200,14.83,cat
16840,12-Aug-93,82.00,82.00,80.50,81.37,330200,14.83,cat
16841,11-Aug-93,80.75,82.50,80.37,82.37,591100,15.01,cat
16842,10-Aug-93,79.37,81.00,79.25,80.75,711900,14.72,cat
16843,9-Aug-93,78.87,79.87,78.62,79.37,195000,14.47,cat
16844,6-Aug-93,79.00,79.37,78.75,78.87,119700,14.38,cat
16845,5-Aug-93,79.75,79.75,78.87,79.00,185900,14.40,cat
16846,4-Aug-93,79.87,80.12,79.62,79.87,330800,14.56,cat
16847,3-Aug-93,78.75,80.37,78.75,79.87,500600,14.56,cat
16848,2-Aug-93,76.87,78.62,76.62,78.12,425600,14.24,cat
16849,30-Jul-93,77.37,77.50,76.50,76.87,214200,14.01,cat
16850,29-Jul-93,77.75,77.75,77.12,77.37,303900,14.10,cat
16851,28-Jul-93,79.00,79.00,77.50,77.87,313000,14.19,cat
16852,27-Jul-93,79.75,80.25,78.75,79.00,381600,14.40,cat
16853,26-Jul-93,80.25,80.25,79.37,79.75,558300,14.54,cat
16854,23-Jul-93,77.62,80.25,76.00,80.25,943000,14.63,cat
16855,22-Jul-93,78.25,78.62,77.25,77.62,468800,14.15,cat
16856,21-Jul-93,78.00,78.62,76.00,78.25,760800,14.26,cat
16857,20-Jul-93,79.00,79.00,78.00,78.00,543000,14.22,cat
16858,19-Jul-93,78.37,79.75,78.37,79.62,450500,14.51,cat
16859,16-Jul-93,77.37,78.62,77.37,78.00,398600,14.22,cat
16860,15-Jul-93,76.50,77.75,76.12,77.12,503800,14.06,cat
16861,14-Jul-93,76.37,76.87,76.00,76.50,150800,13.94,cat
16862,13-Jul-93,76.12,76.87,76.12,76.37,165200,13.81,cat
16863,12-Jul-93,75.12,76.37,75.12,76.12,296700,13.77,cat
16864,9-Jul-93,75.12,75.37,74.87,75.12,228300,13.58,cat
16865,8-Jul-93,75.00,75.75,75.00,75.12,354100,13.58,cat
16866,7-Jul-93,73.62,75.25,73.62,74.87,379200,13.54,cat
16867,6-Jul-93,73.12,73.75,72.87,73.50,205500,13.29,cat
16868,2-Jul-93,74.00,74.00,72.75,73.12,273700,13.22,cat
16869,1-Jul-93,74.87,74.87,74.00,74.00,205500,13.38,cat
16870,30-Jun-93,74.50,74.87,74.25,74.87,210200,13.54,cat
16871,29-Jun-93,74.75,74.75,74.12,74.50,194400,13.47,cat
16872,28-Jun-93,74.00,75.37,74.00,75.25,398100,13.61,cat
16873,25-Jun-93,72.75,73.87,72.62,72.62,237700,13.13,cat
16874,24-Jun-93,72.87,73.12,71.87,72.75,301700,13.16,cat
16875,23-Jun-93,73.62,73.62,72.62,72.87,433600,13.18,cat
16876,22-Jun-93,75.75,75.75,73.62,74.25,501300,13.43,cat
16877,21-Jun-93,76.87,76.87,71.87,75.75,1193900,13.70,cat
16878,18-Jun-93,77.37,78.12,76.25,77.25,563400,13.97,cat
16879,17-Jun-93,77.12,77.37,76.50,77.37,403100,13.99,cat
16880,16-Jun-93,77.37,77.37,76.50,77.12,738600,13.95,cat
16881,15-Jun-93,77.75,77.87,76.62,77.62,752800,14.04,cat
16882,14-Jun-93,75.87,78.25,75.25,77.75,786900,14.06,cat
16883,11-Jun-93,75.12,76.00,75.00,75.87,632500,13.72,cat
16884,10-Jun-93,74.12,75.25,73.87,75.12,585000,13.58,cat
16885,9-Jun-93,75.12,75.12,74.00,74.12,453000,13.40,cat
16886,8-Jun-93,75.50,75.50,74.75,75.25,402500,13.61,cat
16887,7-Jun-93,74.75,75.87,74.62,75.50,657800,13.65,cat
16888,4-Jun-93,74.00,74.75,73.62,74.75,212200,13.52,cat
16889,3-Jun-93,74.62,74.62,73.25,74.00,378900,13.38,cat
16890,2-Jun-93,74.25,75.12,74.25,74.75,528400,13.52,cat
16891,1-Jun-93,71.62,75.75,71.37,74.25,712500,13.43,cat
16892,28-May-93,72.62,72.62,71.50,71.62,364400,12.95,cat
16893,27-May-93,70.87,73.00,70.87,72.75,636700,13.16,cat
16894,26-May-93,69.87,70.87,69.50,70.37,713400,12.73,cat
16895,25-May-93,69.37,69.87,69.25,69.87,540800,12.64,cat
16896,24-May-93,69.12,69.62,68.75,69.37,525500,12.54,cat
16897,21-May-93,69.50,69.50,68.50,69.12,433100,12.50,cat
16898,20-May-93,69.12,70.25,69.12,69.62,640300,12.59,cat
16899,19-May-93,68.00,68.87,67.25,68.75,422700,12.43,cat
16900,18-May-93,69.00,69.12,67.62,68.00,491700,12.30,cat
16901,17-May-93,69.50,69.50,68.25,69.00,356900,12.48,cat
16902,14-May-93,70.12,70.12,69.50,69.50,363600,12.57,cat
16903,13-May-93,69.87,70.87,69.37,70.25,863600,12.70,cat
16904,12-May-93,69.75,70.00,69.12,69.87,547700,12.64,cat
16905,11-May-93,68.87,69.75,68.62,69.75,273100,12.61,cat
16906,10-May-93,68.12,69.75,68.12,68.87,426600,12.45,cat
16907,7-May-93,68.37,68.37,66.87,67.87,344100,12.27,cat
16908,6-May-93,68.75,68.87,68.25,68.50,448300,12.39,cat
16909,5-May-93,68.37,69.25,68.25,68.75,201200,12.43,cat
16910,4-May-93,68.87,69.12,68.25,68.37,344400,12.36,cat
16911,3-May-93,69.25,69.25,68.25,68.87,569800,12.45,cat
16912,30-Apr-93,68.87,69.37,68.62,69.25,595300,12.52,cat
16913,29-Apr-93,67.12,69.37,66.75,68.87,1016900,12.45,cat
16914,28-Apr-93,67.00,67.12,66.62,67.12,280200,12.14,cat
16915,27-Apr-93,67.00,67.12,66.12,67.00,414500,12.12,cat
16916,26-Apr-93,66.87,67.37,66.50,67.00,553100,12.12,cat
16917,23-Apr-93,67.50,67.75,66.37,66.87,1368900,12.09,cat
16918,22-Apr-93,64.87,68.00,64.87,67.50,2037700,12.21,cat
16919,21-Apr-93,61.50,62.63,61.25,62.25,414200,11.26,cat
16920,20-Apr-93,62.25,62.50,61.13,61.50,403300,11.12,cat
16921,19-Apr-93,61.63,62.75,61.50,62.25,484200,11.15,cat
16922,16-Apr-93,61.63,61.88,61.38,61.63,215600,11.04,cat
16923,15-Apr-93,60.88,61.75,60.63,61.63,253400,11.04,cat
16924,14-Apr-93,61.13,61.13,60.50,60.88,123400,10.90,cat
16925,13-Apr-93,60.63,61.25,60.50,61.13,249700,10.95,cat
16926,12-Apr-93,59.88,60.63,59.88,60.63,183900,10.86,cat
16927,8-Apr-93,59.63,59.75,59.25,59.75,244200,10.70,cat
16928,7-Apr-93,59.38,60.00,59.38,59.63,543400,10.68,cat
16929,6-Apr-93,58.38,59.00,58.38,58.88,309400,10.55,cat
16930,5-Apr-93,58.38,58.50,57.63,58.13,425600,10.41,cat
16931,2-Apr-93,58.75,58.75,58.13,58.38,214700,10.46,cat
16932,1-Apr-93,59.13,59.63,59.00,59.13,246900,10.59,cat
16933,31-Mar-93,60.25,60.25,59.13,59.13,250500,10.59,cat
16934,30-Mar-93,60.25,60.50,60.00,60.25,173600,10.79,cat
16935,29-Mar-93,59.50,60.63,59.25,60.25,315500,10.79,cat
16936,26-Mar-93,59.63,60.38,59.50,59.50,323100,10.66,cat
16937,25-Mar-93,59.63,59.88,59.50,59.63,206100,10.68,cat
16938,24-Mar-93,59.50,59.88,59.50,59.63,353400,10.68,cat
16939,23-Mar-93,58.50,59.75,58.38,59.38,350600,10.63,cat
16940,22-Mar-93,58.00,58.63,57.75,58.50,204100,10.48,cat
16941,19-Mar-93,58.00,58.50,57.75,58.00,293400,10.39,cat
16942,18-Mar-93,57.75,58.63,57.75,58.00,199200,10.39,cat
16943,17-Mar-93,57.63,58.38,57.63,57.75,128400,10.34,cat
16944,16-Mar-93,58.00,58.25,57.63,57.63,628900,10.32,cat
16945,15-Mar-93,57.75,58.13,57.63,58.00,205000,10.39,cat
16946,12-Mar-93,57.88,57.88,56.88,57.75,497200,10.34,cat
16947,11-Mar-93,59.25,59.38,58.50,58.63,201600,10.50,cat
16948,10-Mar-93,59.63,59.63,59.13,59.25,203900,10.61,cat
16949,9-Mar-93,59.50,59.75,59.25,59.63,355300,10.68,cat
16950,8-Mar-93,58.75,59.63,58.63,59.50,309800,10.66,cat
16951,5-Mar-93,58.63,59.25,58.63,58.75,422700,10.52,cat
16952,4-Mar-93,59.25,59.25,58.50,58.50,158600,10.48,cat
16953,3-Mar-93,58.88,59.38,58.38,59.25,327200,10.61,cat
16954,2-Mar-93,57.88,58.88,57.50,58.88,253700,10.55,cat
16955,1-Mar-93,58.00,58.75,57.63,57.88,248600,10.37,cat
16956,26-Feb-93,56.75,58.13,56.75,58.00,316700,10.39,cat
16957,25-Feb-93,56.63,57.13,56.25,56.50,197800,10.12,cat
16958,24-Feb-93,55.50,56.88,55.50,56.63,641700,10.14,cat
16959,23-Feb-93,55.88,56.00,55.25,55.38,243600,9.92,cat
16960,22-Feb-93,55.63,56.25,55.25,55.88,205000,10.01,cat
16961,19-Feb-93,56.25,56.38,55.50,55.63,287000,9.96,cat
16962,18-Feb-93,56.13,57.00,56.13,56.25,393800,10.07,cat
16963,17-Feb-93,55.75,56.38,55.63,55.88,336900,10.01,cat
16964,16-Feb-93,57.00,57.00,55.75,55.75,483600,9.98,cat
16965,12-Feb-93,57.50,57.50,56.63,57.25,301100,10.25,cat
16966,11-Feb-93,56.50,57.75,56.50,57.50,144100,10.30,cat
16967,10-Feb-93,57.50,57.50,56.13,56.50,263900,10.12,cat
16968,9-Feb-93,58.00,58.00,57.63,57.63,165300,10.32,cat
16969,8-Feb-93,58.88,58.88,58.38,58.38,153600,10.46,cat
16970,5-Feb-93,59.00,59.50,58.63,59.38,416600,10.63,cat
16971,4-Feb-93,58.25,59.13,57.88,59.00,418600,10.57,cat
16972,3-Feb-93,56.75,58.50,56.75,58.25,385200,10.43,cat
16973,2-Feb-93,56.13,57.00,56.13,56.75,181100,10.16,cat
16974,1-Feb-93,56.13,56.38,55.88,56.00,120200,10.03,cat
16975,29-Jan-93,56.25,56.63,55.75,56.13,144700,10.05,cat
16976,28-Jan-93,56.88,56.88,56.25,56.25,113100,10.07,cat
16977,27-Jan-93,56.38,57.25,56.38,57.00,307500,10.21,cat
16978,26-Jan-93,55.25,56.63,55.25,56.25,334400,10.07,cat
16979,25-Jan-93,55.25,57.00,54.13,54.75,653700,9.81,cat
16980,22-Jan-93,54.50,55.38,54.50,55.25,270500,9.90,cat
16981,21-Jan-93,55.38,55.38,54.50,54.50,537300,9.76,cat
16982,20-Jan-93,56.50,56.88,56.00,56.00,214500,10.03,cat
16983,19-Jan-93,56.63,57.00,56.25,56.50,270600,10.12,cat
16984,18-Jan-93,56.75,56.75,56.38,56.63,251100,10.14,cat
16985,15-Jan-93,55.63,57.00,55.63,56.75,223700,10.16,cat
16986,14-Jan-93,55.63,55.75,55.25,55.50,153100,9.94,cat
16987,13-Jan-93,56.00,56.00,55.38,55.63,243700,9.96,cat
16988,12-Jan-93,57.13,57.13,56.25,56.38,155500,9.99,cat
16989,11-Jan-93,57.00,57.25,56.63,57.13,164500,10.12,cat
16990,8-Jan-93,56.50,57.13,56.38,57.00,318900,10.10,cat
16991,7-Jan-93,55.88,57.63,55.88,56.50,475800,10.01,cat
16992,6-Jan-93,54.75,55.75,54.75,55.75,445300,9.88,cat
16993,5-Jan-93,54.38,54.88,54.13,54.50,95500,9.66,cat
16994,4-Jan-93,53.88,54.50,53.88,54.38,176200,9.64,cat
16995,31-Dec-92,54.63,54.63,53.63,53.63,104700,9.50,cat
16996,30-Dec-92,54.38,54.88,54.13,54.63,176600,9.68,cat
16997,29-Dec-92,53.75,55.13,53.63,54.38,395500,9.64,cat
16998,28-Dec-92,54.25,54.38,53.63,53.75,73800,9.52,cat
16999,24-Dec-92,54.38,54.63,54.13,54.25,49700,9.61,cat
17000,23-Dec-92,54.25,54.75,54.25,54.38,117000,9.64,cat
17001,22-Dec-92,54.50,54.75,54.00,54.25,143600,9.61,cat
17002,21-Dec-92,54.50,54.75,54.25,54.50,153600,9.66,cat
17003,18-Dec-92,53.63,54.75,53.63,54.50,317000,9.66,cat
17004,17-Dec-92,52.88,53.25,52.75,53.13,211900,9.41,cat
17005,16-Dec-92,53.25,53.25,52.63,52.88,171100,9.37,cat
17006,15-Dec-92,52.88,53.25,52.88,53.25,135200,9.44,cat
17007,14-Dec-92,53.25,53.25,52.88,52.88,104100,9.37,cat
17008,11-Dec-92,53.75,53.75,53.13,53.25,93600,9.44,cat
17009,10-Dec-92,54.25,54.50,53.63,53.88,140200,9.55,cat
17010,9-Dec-92,54.00,54.63,53.88,54.25,155600,9.61,cat
17011,8-Dec-92,53.13,54.25,53.13,54.00,188100,9.57,cat
17012,7-Dec-92,53.13,53.38,53.00,53.13,164400,9.41,cat
17013,4-Dec-92,53.13,53.38,52.75,53.13,333000,9.41,cat
17014,3-Dec-92,54.25,54.25,53.13,53.13,540800,9.41,cat
17015,2-Dec-92,55.63,55.63,54.25,54.25,596300,9.61,cat
17016,1-Dec-92,56.75,56.88,56.38,56.63,329700,10.03,cat
17017,30-Nov-92,54.50,56.75,54.50,56.75,385300,10.06,cat
17018,27-Nov-92,53.88,54.75,53.88,54.25,119100,9.61,cat
17019,25-Nov-92,54.00,54.13,53.88,53.88,171900,9.55,cat
17020,24-Nov-92,53.13,54.25,53.13,54.00,213700,9.57,cat
17021,23-Nov-92,53.50,53.50,53.13,53.13,123400,9.41,cat
17022,20-Nov-92,53.50,54.00,53.38,53.63,311700,9.50,cat
17023,19-Nov-92,53.38,53.88,53.38,53.50,401300,9.48,cat
17024,18-Nov-92,53.00,53.38,52.88,53.25,130500,9.44,cat
17025,17-Nov-92,52.88,53.38,52.63,53.00,278600,9.39,cat
17026,16-Nov-92,53.00,53.25,52.75,52.88,133300,9.37,cat
17027,13-Nov-92,53.75,53.88,52.88,53.00,173000,9.39,cat
17028,12-Nov-92,53.50,53.88,53.50,53.75,131600,9.52,cat
17029,11-Nov-92,54.00,54.13,53.25,53.38,190000,9.46,cat
17030,10-Nov-92,54.75,55.00,54.00,54.00,175200,9.57,cat
17031,9-Nov-92,54.88,55.25,54.63,54.75,214100,9.70,cat
17032,6-Nov-92,54.75,55.00,54.50,54.88,261700,9.72,cat
17033,5-Nov-92,53.88,54.75,53.88,54.75,276400,9.70,cat
17034,4-Nov-92,53.88,55.00,53.50,53.63,666400,9.50,cat
17035,3-Nov-92,52.88,54.00,52.88,53.88,480900,9.55,cat
17036,2-Nov-92,52.25,52.75,51.63,52.75,270200,9.35,cat
17037,30-Oct-92,51.88,52.38,51.88,52.25,194200,9.26,cat
17038,29-Oct-92,52.25,52.63,50.75,51.88,363000,9.19,cat
17039,28-Oct-92,52.13,52.63,51.88,52.25,271700,9.26,cat
17040,27-Oct-92,52.00,52.38,51.88,52.13,224700,9.24,cat
17041,26-Oct-92,52.25,52.38,51.50,52.00,437800,9.21,cat
17042,23-Oct-92,52.88,52.88,50.75,52.25,695900,9.26,cat
17043,22-Oct-92,52.88,53.63,52.88,53.50,619200,9.48,cat
17044,21-Oct-92,53.38,53.38,52.50,52.88,208900,9.37,cat
17045,20-Oct-92,52.88,53.75,52.88,53.38,482300,9.46,cat
17046,19-Oct-92,51.25,52.63,50.75,52.63,310000,9.22,cat
17047,16-Oct-92,51.63,51.63,50.25,51.25,226200,8.98,cat
17048,15-Oct-92,51.50,51.75,51.25,51.63,502000,9.04,cat
17049,14-Oct-92,51.13,51.88,51.13,51.50,511400,9.02,cat
17050,13-Oct-92,50.25,51.50,50.25,51.00,294200,8.93,cat
17051,12-Oct-92,48.63,49.63,48.63,49.63,194800,8.69,cat
17052,9-Oct-92,48.75,49.50,48.63,48.63,217800,8.52,cat
17053,8-Oct-92,48.88,49.38,48.25,48.75,344500,8.54,cat
17054,7-Oct-92,49.25,49.50,48.75,48.88,246100,8.56,cat
17055,6-Oct-92,49.13,49.63,48.88,49.25,300000,8.63,cat
17056,5-Oct-92,49.13,49.13,48.00,49.13,579800,8.61,cat
17057,2-Oct-92,51.38,51.38,49.13,49.63,510500,8.69,cat
17058,1-Oct-92,52.00,52.00,51.13,51.38,204400,9.00,cat
17059,30-Sep-92,52.13,52.50,52.00,52.13,228400,9.13,cat
17060,29-Sep-92,53.25,53.25,52.00,52.13,192800,9.13,cat
17061,28-Sep-92,52.25,53.38,52.25,53.38,162700,9.35,cat
17062,25-Sep-92,51.63,52.63,51.63,52.00,255300,9.11,cat
17063,24-Sep-92,51.13,51.88,51.13,51.63,179700,9.04,cat
17064,23-Sep-92,51.50,51.50,50.38,50.75,281900,8.89,cat
17065,22-Sep-92,52.38,52.38,51.63,51.75,253700,9.07,cat
17066,21-Sep-92,52.38,52.50,52.13,52.38,155600,9.18,cat
17067,18-Sep-92,52.25,52.50,52.25,52.38,407300,9.18,cat
17068,17-Sep-92,51.88,52.50,51.88,52.25,496300,9.15,cat
17069,16-Sep-92,52.25,52.38,51.50,51.75,961200,9.07,cat
17070,15-Sep-92,52.63,52.63,52.00,52.25,557700,9.15,cat
17071,14-Sep-92,50.63,53.50,50.63,53.00,721200,9.28,cat
17072,11-Sep-92,49.38,49.63,49.25,49.38,173300,8.65,cat
17073,10-Sep-92,48.38,49.38,48.38,49.38,331900,8.65,cat
17074,9-Sep-92,47.75,48.25,47.75,48.25,179800,8.45,cat
17075,8-Sep-92,49.25,49.25,47.63,47.75,198600,8.36,cat
17076,4-Sep-92,49.50,49.88,49.13,49.25,202000,8.63,cat
17077,3-Sep-92,49.38,50.50,49.38,49.50,264400,8.67,cat
17078,2-Sep-92,48.25,49.00,48.13,48.88,228000,8.56,cat
17079,1-Sep-92,48.25,48.25,47.75,48.25,122800,8.45,cat
17080,31-Aug-92,48.38,48.63,48.00,48.25,144200,8.45,cat
17081,28-Aug-92,48.25,48.50,48.25,48.38,192300,8.47,cat
17082,27-Aug-92,47.88,48.38,47.88,48.25,280500,8.45,cat
17083,26-Aug-92,46.63,47.63,46.63,47.63,354100,8.34,cat
17084,25-Aug-92,46.88,47.75,46.63,46.63,243900,8.17,cat
17085,24-Aug-92,47.63,47.63,46.75,46.88,191100,8.21,cat
17086,21-Aug-92,47.75,48.63,46.75,47.75,294100,8.36,cat
17087,20-Aug-92,48.50,48.63,47.75,47.75,256400,8.36,cat
17088,19-Aug-92,48.63,49.25,48.50,48.50,402800,8.50,cat
17089,18-Aug-92,48.25,48.75,47.88,48.63,473600,8.52,cat
17090,17-Aug-92,49.25,49.25,47.88,48.25,834100,8.45,cat
17091,14-Aug-92,50.00,50.13,49.25,49.88,390000,8.74,cat
17092,13-Aug-92,50.13,50.13,49.63,50.00,587700,8.76,cat
17093,12-Aug-92,51.38,51.38,50.00,50.13,392500,8.78,cat
17094,11-Aug-92,52.38,52.63,51.63,51.63,165800,9.04,cat
17095,10-Aug-92,52.63,52.63,52.25,52.38,162300,9.18,cat
17096,7-Aug-92,52.88,52.88,51.75,52.75,352500,9.24,cat
17097,6-Aug-92,53.13,53.13,52.63,52.88,128900,9.26,cat
17098,5-Aug-92,54.13,54.25,53.50,53.63,142200,9.39,cat
17099,4-Aug-92,54.50,54.50,54.00,54.13,106900,9.48,cat
17100,3-Aug-92,55.25,55.25,54.63,54.75,199500,9.59,cat
17101,31-Jul-92,55.38,55.38,55.00,55.25,123000,9.68,cat
17102,30-Jul-92,55.38,55.38,55.25,55.38,156300,9.70,cat
17103,29-Jul-92,55.00,56.00,55.00,55.38,389500,9.70,cat
17104,28-Jul-92,54.75,55.13,54.13,55.00,281900,9.63,cat
17105,27-Jul-92,54.25,54.88,54.25,54.75,173300,9.59,cat
17106,24-Jul-92,52.50,54.00,52.50,54.00,143800,9.46,cat
17107,23-Jul-92,52.50,53.00,52.25,52.50,173700,9.20,cat
17108,22-Jul-92,53.38,53.38,52.50,52.50,154700,9.20,cat
17109,21-Jul-92,53.63,53.63,53.13,53.38,254200,9.35,cat
17110,20-Jul-92,53.88,53.88,53.50,53.75,279700,9.42,cat
17111,17-Jul-92,55.75,55.75,54.38,54.75,323000,9.59,cat
17112,16-Jul-92,55.00,56.13,54.38,56.00,417800,9.81,cat
17113,15-Jul-92,53.75,55.38,53.75,55.00,342000,9.63,cat
17114,14-Jul-92,53.50,53.63,52.88,53.63,230300,9.39,cat
17115,13-Jul-92,53.75,53.88,53.13,53.50,163400,9.27,cat
17116,10-Jul-92,52.63,53.88,52.63,53.75,271700,9.31,cat
17117,9-Jul-92,50.63,52.38,50.63,52.38,270900,9.07,cat
17118,8-Jul-92,50.63,50.75,49.25,50.13,330600,8.68,cat
17119,7-Jul-92,51.38,51.38,50.50,50.63,360300,8.77,cat
17120,6-Jul-92,52.00,52.13,51.25,51.38,458800,8.90,cat
17121,2-Jul-92,52.63,52.88,51.63,52.00,490600,9.01,cat
17122,1-Jul-92,53.75,53.88,51.38,52.63,640800,9.12,cat
17123,30-Jun-92,52.88,53.75,52.75,53.75,291100,9.31,cat
17124,29-Jun-92,52.00,53.00,52.00,52.88,332300,9.16,cat
17125,26-Jun-92,52.00,52.38,50.50,51.38,460300,8.90,cat
17126,25-Jun-92,53.63,54.13,51.88,52.00,425600,9.01,cat
17127,24-Jun-92,53.75,54.25,53.63,53.63,200000,9.29,cat
17128,23-Jun-92,53.63,54.88,53.63,53.75,282000,9.31,cat
17129,22-Jun-92,54.38,54.38,52.88,53.25,296100,9.22,cat
17130,19-Jun-92,54.25,55.00,54.00,54.50,205900,9.44,cat
17131,18-Jun-92,53.63,54.25,52.75,54.25,520900,9.40,cat
17132,17-Jun-92,56.25,56.25,53.50,53.63,321300,9.29,cat
17133,16-Jun-92,56.63,56.63,56.25,56.25,288600,9.74,cat
17134,15-Jun-92,56.63,56.75,56.13,56.63,311700,9.81,cat
17135,12-Jun-92,56.75,57.38,56.13,56.63,758700,9.81,cat
17136,11-Jun-92,58.75,58.75,56.25,56.75,421600,9.83,cat
17137,10-Jun-92,59.25,59.25,58.50,58.75,235300,10.18,cat
17138,9-Jun-92,59.63,60.50,59.25,59.63,284100,10.33,cat
17139,8-Jun-92,59.63,59.63,58.88,59.63,292300,10.33,cat
17140,5-Jun-92,60.88,60.88,59.38,59.75,488300,10.35,cat
17141,4-Jun-92,61.63,61.75,61.00,61.00,154800,10.57,cat
17142,3-Jun-92,61.75,62.13,61.63,61.63,377300,10.67,cat
17143,2-Jun-92,61.38,61.88,61.38,61.75,370200,10.70,cat
17144,1-Jun-92,60.38,61.38,60.25,61.25,373400,10.61,cat
17145,29-May-92,59.63,60.75,59.25,60.38,482300,10.46,cat
17146,28-May-92,59.63,60.63,59.38,59.63,491300,10.33,cat
17147,27-May-92,59.50,60.00,59.00,59.63,261100,10.33,cat
17148,26-May-92,58.63,59.75,58.63,59.50,330000,10.31,cat
17149,22-May-92,59.25,59.25,58.25,58.63,283700,10.16,cat
17150,21-May-92,57.88,59.38,57.75,59.38,560500,10.28,cat
17151,20-May-92,56.88,57.88,56.88,57.88,341600,10.03,cat
17152,19-May-92,56.25,57.13,56.25,56.88,423000,9.85,cat
17153,18-May-92,55.75,56.25,55.75,56.00,193600,9.70,cat
17154,15-May-92,56.00,56.00,55.25,55.50,434400,9.61,cat
17155,14-May-92,56.38,56.88,56.13,56.50,351400,9.79,cat
17156,13-May-92,56.88,56.88,56.25,56.38,208700,9.77,cat
17157,12-May-92,57.38,57.63,56.88,57.00,350500,9.87,cat
17158,11-May-92,55.88,57.88,55.88,57.38,430200,9.94,cat
17159,8-May-92,55.63,56.25,55.00,55.50,126900,9.61,cat
17160,7-May-92,56.00,56.50,55.63,55.63,259400,9.64,cat
17161,6-May-92,54.38,56.25,54.38,56.00,446600,9.70,cat
17162,5-May-92,55.88,55.88,53.50,53.50,313700,9.27,cat
17163,4-May-92,55.25,56.13,55.13,56.13,242500,9.72,cat
17164,1-May-92,56.13,56.13,55.25,55.25,254100,9.57,cat
17165,30-Apr-92,56.00,56.25,55.25,56.13,266700,9.72,cat
17166,29-Apr-92,55.75,56.13,55.63,56.00,224800,9.70,cat
17167,28-Apr-92,55.63,56.13,55.13,55.75,301900,9.66,cat
17168,27-Apr-92,56.00,56.00,55.13,55.63,275500,9.64,cat
17169,24-Apr-92,56.75,57.25,56.13,56.63,235800,9.81,cat
17170,23-Apr-92,56.75,57.13,55.88,56.75,586600,9.83,cat
17171,22-Apr-92,54.75,57.25,54.38,56.75,1048400,9.83,cat
17172,21-Apr-92,55.50,55.50,54.50,54.75,641600,9.48,cat
17173,20-Apr-92,54.00,56.13,54.00,56.00,570600,9.70,cat
17174,16-Apr-92,53.88,54.00,53.00,53.50,464700,9.27,cat
17175,15-Apr-92,51.63,54.00,51.63,53.88,1344100,9.33,cat
17176,14-Apr-92,49.25,49.75,48.63,49.50,215000,8.57,cat
17177,13-Apr-92,48.63,49.38,48.50,49.25,113600,8.53,cat
17178,10-Apr-92,48.25,48.63,48.25,48.63,301900,8.32,cat
17179,9-Apr-92,48.00,48.13,47.63,48.00,253000,8.21,cat
17180,8-Apr-92,49.25,49.25,47.13,48.00,280500,8.21,cat
17181,7-Apr-92,50.00,50.25,49.13,49.38,295500,8.45,cat
17182,6-Apr-92,50.13,50.63,49.38,50.00,445000,8.55,cat
17183,3-Apr-92,49.25,50.13,48.25,50.13,355200,8.58,cat
17184,2-Apr-92,49.38,49.38,48.13,49.25,445000,8.43,cat
17185,1-Apr-92,49.75,49.75,48.75,49.38,315300,8.45,cat
17186,31-Mar-92,50.38,50.50,50.00,50.00,271200,8.55,cat
17187,30-Mar-92,50.00,50.38,50.00,50.38,210300,8.62,cat
17188,27-Mar-92,50.38,50.38,49.88,50.00,165000,8.55,cat
17189,26-Mar-92,50.00,50.75,50.00,50.75,208000,8.68,cat
17190,25-Mar-92,49.13,50.38,49.13,50.00,306100,8.55,cat
17191,24-Mar-92,49.50,49.63,49.13,49.13,167000,8.40,cat
17192,23-Mar-92,49.50,49.50,49.13,49.50,81600,8.47,cat
17193,20-Mar-92,49.63,49.88,49.13,49.75,200900,8.51,cat
17194,19-Mar-92,49.63,50.25,49.38,49.63,243400,8.49,cat
17195,18-Mar-92,48.13,50.13,47.75,49.63,239500,8.49,cat
17196,17-Mar-92,48.63,48.63,48.13,48.13,201200,8.23,cat
17197,16-Mar-92,49.00,49.13,48.63,48.63,114700,8.32,cat
17198,13-Mar-92,47.63,49.00,47.63,49.00,114400,8.38,cat
17199,12-Mar-92,47.75,47.88,47.13,47.50,286100,8.13,cat
17200,11-Mar-92,48.25,48.88,47.00,47.75,383300,8.17,cat
17201,10-Mar-92,49.13,49.38,48.13,48.25,463300,8.25,cat
17202,9-Mar-92,49.25,49.25,48.75,49.13,240500,8.40,cat
17203,6-Mar-92,49.75,49.75,49.25,49.50,170300,8.47,cat
17204,5-Mar-92,50.75,50.75,49.75,49.88,269500,8.53,cat
17205,4-Mar-92,50.63,51.38,50.63,51.00,276700,8.72,cat
17206,3-Mar-92,50.88,51.88,50.25,50.50,393900,8.64,cat
17207,2-Mar-92,49.25,50.88,49.25,50.88,163000,8.70,cat
17208,28-Feb-92,49.13,49.88,48.63,48.88,214800,8.36,cat
17209,27-Feb-92,50.38,50.38,49.13,49.13,219100,8.40,cat
17210,26-Feb-92,50.00,50.50,49.75,50.38,296400,8.62,cat
17211,25-Feb-92,51.25,51.25,49.63,50.00,383100,8.55,cat
17212,24-Feb-92,50.75,51.75,50.75,51.50,173400,8.81,cat
17213,21-Feb-92,52.00,52.00,50.38,50.75,441900,8.68,cat
17214,20-Feb-92,52.50,52.50,51.63,52.25,606700,8.94,cat
17215,19-Feb-92,51.25,52.75,51.13,52.63,374100,9.00,cat
17216,18-Feb-92,50.63,51.50,50.13,51.25,408400,8.77,cat
17217,14-Feb-92,50.13,50.88,49.88,50.63,215000,8.66,cat
17218,13-Feb-92,50.75,51.13,49.88,50.13,395600,8.58,cat
17219,12-Feb-92,49.25,51.25,49.13,50.75,527200,8.68,cat
17220,11-Feb-92,49.88,49.88,49.13,49.25,498300,8.43,cat
17221,10-Feb-92,47.75,49.88,47.75,49.88,349800,8.53,cat
17222,7-Feb-92,49.00,49.00,47.50,47.50,437200,8.13,cat
17223,6-Feb-92,48.50,49.00,48.50,49.00,502500,8.38,cat
17224,5-Feb-92,47.75,48.38,47.13,48.13,515200,8.23,cat
17225,4-Feb-92,47.00,47.75,47.00,47.75,412500,8.17,cat
17226,3-Feb-92,46.75,47.38,46.63,46.75,323400,8.00,cat
17227,31-Jan-92,46.75,46.75,46.25,46.75,211900,8.00,cat
17228,30-Jan-92,46.38,46.75,46.25,46.75,173700,8.00,cat
17229,29-Jan-92,46.63,46.63,46.25,46.38,430900,7.93,cat
17230,28-Jan-92,47.50,47.50,46.50,46.75,276600,8.00,cat
17231,27-Jan-92,46.88,47.50,46.88,47.50,206700,8.13,cat
17232,24-Jan-92,46.88,47.13,46.63,46.75,170300,8.00,cat
17233,23-Jan-92,46.88,47.13,46.25,46.88,346900,8.02,cat
17234,22-Jan-92,46.75,47.13,45.75,46.88,401700,8.02,cat
17235,21-Jan-92,47.63,47.63,45.88,46.75,707000,8.00,cat
17236,20-Jan-92,47.50,48.38,46.75,48.25,620900,8.25,cat
17237,17-Jan-92,47.13,47.63,47.00,47.50,570000,8.13,cat
17238,16-Jan-92,45.13,47.75,45.00,47.13,782700,8.06,cat
17239,15-Jan-92,43.13,45.38,43.13,45.13,512300,7.72,cat
17240,14-Jan-92,41.75,42.63,41.25,42.63,340200,7.29,cat
17241,13-Jan-92,43.00,43.00,41.75,41.75,357800,7.04,cat
17242,10-Jan-92,43.63,43.63,43.00,43.13,240000,7.27,cat
17243,9-Jan-92,43.63,43.88,43.38,43.63,198600,7.36,cat
17244,8-Jan-92,43.88,44.00,43.63,43.63,368100,7.36,cat
17245,7-Jan-92,43.63,44.00,43.38,43.88,180200,7.40,cat
17246,6-Jan-92,43.50,44.88,43.50,43.63,203100,7.36,cat
17247,3-Jan-92,43.63,44.50,43.38,43.50,345600,7.33,cat
17248,2-Jan-92,43.88,44.50,42.88,43.63,227700,7.36,cat
17249,31-Dec-91,42.75,44.00,42.38,43.88,223900,7.40,cat
17250,30-Dec-91,42.50,42.88,41.75,42.75,328000,7.21,cat
17251,27-Dec-91,43.38,44.00,42.25,42.50,181700,7.17,cat
17252,26-Dec-91,42.00,43.50,41.75,43.38,156900,7.31,cat
17253,24-Dec-91,41.50,42.38,41.50,42.00,198400,7.08,cat
17254,23-Dec-91,39.38,41.63,39.38,41.50,353100,7.00,cat
17255,20-Dec-91,39.00,39.88,38.88,39.13,426600,6.60,cat
17256,19-Dec-91,39.50,39.50,38.75,39.00,347500,6.58,cat
17257,18-Dec-91,40.00,40.13,39.50,39.50,415500,6.66,cat
17258,17-Dec-91,40.50,40.63,39.75,40.00,256400,6.74,cat
17259,16-Dec-91,40.50,40.63,40.38,40.50,323800,6.83,cat
17260,13-Dec-91,40.38,41.00,40.38,40.50,415200,6.83,cat
17261,12-Dec-91,39.25,40.50,39.25,40.38,434200,6.81,cat
17262,11-Dec-91,39.38,39.75,38.50,39.00,850000,6.58,cat
17263,10-Dec-91,39.63,39.88,39.38,39.38,361400,6.64,cat
17264,9-Dec-91,39.75,40.00,39.50,39.63,207800,6.68,cat
17265,6-Dec-91,41.13,41.75,39.75,39.75,436400,6.70,cat
17266,5-Dec-91,41.88,42.00,41.00,41.13,90500,6.93,cat
17267,4-Dec-91,42.00,42.50,41.50,41.88,205000,7.06,cat
17268,3-Dec-91,43.38,43.75,41.25,42.00,295000,7.08,cat
17269,2-Dec-91,41.25,43.63,41.13,43.38,373900,7.31,cat
17270,29-Nov-91,40.25,41.75,40.25,41.25,242700,6.96,cat
17271,27-Nov-91,39.13,40.13,39.13,39.88,373800,6.72,cat
17272,26-Nov-91,39.75,40.38,37.63,39.00,661600,6.58,cat
17273,25-Nov-91,40.63,40.63,39.25,39.75,514100,6.70,cat
17274,22-Nov-91,41.38,41.38,40.63,40.75,355000,6.87,cat
17275,21-Nov-91,41.88,41.88,41.13,41.38,441900,6.98,cat
17276,20-Nov-91,42.63,43.00,41.75,41.88,314200,7.06,cat
17277,19-Nov-91,43.00,43.00,41.13,42.63,553400,7.19,cat
17278,18-Nov-91,44.13,44.38,43.13,43.25,343300,7.29,cat
17279,15-Nov-91,44.88,45.25,44.00,44.13,385800,7.44,cat
17280,14-Nov-91,45.25,45.25,44.00,44.88,1128000,7.57,cat
17281,13-Nov-91,48.00,48.00,47.38,48.00,100200,8.09,cat
17282,12-Nov-91,48.00,48.38,47.63,48.00,156900,8.09,cat
17283,11-Nov-91,48.25,48.25,47.88,48.00,44500,8.09,cat
17284,8-Nov-91,48.50,48.88,48.13,48.38,126100,8.16,cat
17285,7-Nov-91,48.25,48.50,48.25,48.50,165500,8.18,cat
17286,6-Nov-91,48.25,48.38,48.00,48.13,190600,8.12,cat
17287,5-Nov-91,48.50,48.50,48.00,48.25,192200,8.14,cat
17288,4-Nov-91,47.25,48.50,46.50,48.50,214400,8.18,cat
17289,1-Nov-91,48.00,48.50,47.13,47.25,196600,7.97,cat
17290,31-Oct-91,47.75,48.50,47.63,48.00,195600,8.09,cat
17291,30-Oct-91,47.63,47.75,47.25,47.75,179200,8.05,cat
17292,29-Oct-91,48.00,48.38,47.50,47.63,281900,8.03,cat
17293,28-Oct-91,47.75,48.38,47.75,48.00,272200,8.09,cat
17294,25-Oct-91,48.00,48.25,47.00,47.50,194700,8.01,cat
17295,24-Oct-91,48.75,48.88,47.38,48.00,275800,8.09,cat
17296,23-Oct-91,49.00,49.25,48.25,48.75,260300,8.22,cat
17297,22-Oct-91,48.88,49.38,48.38,49.00,334700,8.26,cat
17298,21-Oct-91,48.63,49.13,48.50,48.88,679500,8.24,cat
17299,18-Oct-91,47.50,48.63,46.63,48.63,582000,8.20,cat
17300,17-Oct-91,46.13,47.50,45.75,47.50,381300,8.01,cat
17301,16-Oct-91,45.13,46.13,44.25,46.13,298100,7.78,cat
17302,15-Oct-91,45.38,45.50,44.88,45.13,310800,7.61,cat
17303,14-Oct-91,45.00,45.38,45.00,45.38,197000,7.45,cat
17304,11-Oct-91,45.13,45.63,44.63,44.88,440000,7.37,cat
17305,10-Oct-91,45.00,45.25,44.75,45.13,171600,7.41,cat
17306,9-Oct-91,46.13,46.25,45.00,45.00,224200,7.39,cat
17307,8-Oct-91,45.38,46.13,45.38,46.13,273300,7.57,cat
17308,7-Oct-91,44.75,45.25,44.75,45.25,224800,7.43,cat
17309,4-Oct-91,44.50,44.75,44.50,44.50,139400,7.30,cat
17310,3-Oct-91,44.50,44.63,44.38,44.50,160000,7.30,cat
17311,2-Oct-91,44.38,44.75,44.38,44.50,221100,7.30,cat
17312,1-Oct-91,44.63,44.63,44.13,44.25,255800,7.26,cat
17313,30-Sep-91,44.88,45.00,44.63,44.63,140000,7.33,cat
17314,27-Sep-91,44.50,44.88,44.25,44.88,212800,7.37,cat
17315,26-Sep-91,45.75,45.75,44.50,44.50,233900,7.30,cat
17316,25-Sep-91,45.63,45.88,45.38,45.75,219200,7.51,cat
17317,24-Sep-91,45.25,46.13,45.25,45.63,227700,7.49,cat
17318,23-Sep-91,45.75,45.75,45.25,45.25,170500,7.43,cat
17319,20-Sep-91,45.75,46.25,45.25,45.75,341300,7.51,cat
17320,19-Sep-91,45.88,46.25,45.75,45.75,168300,7.51,cat
17321,18-Sep-91,45.75,45.88,45.63,45.88,70800,7.53,cat
17322,17-Sep-91,46.00,46.00,45.63,45.75,155000,7.51,cat
17323,16-Sep-91,45.25,46.38,45.25,46.00,277200,7.55,cat
17324,13-Sep-91,45.88,45.88,44.88,45.25,414800,7.43,cat
17325,12-Sep-91,46.13,46.63,46.00,46.00,162000,7.55,cat
17326,11-Sep-91,46.25,46.63,45.88,46.13,161100,7.57,cat
17327,10-Sep-91,46.50,46.88,46.13,46.25,142800,7.59,cat
17328,9-Sep-91,46.75,47.00,46.13,46.50,111600,7.63,cat
17329,6-Sep-91,46.63,47.25,46.50,46.75,209800,7.67,cat
17330,5-Sep-91,46.50,47.00,46.50,46.63,115500,7.65,cat
17331,4-Sep-91,46.88,46.88,46.50,46.50,196400,7.63,cat
17332,3-Sep-91,47.50,47.50,47.00,47.13,205200,7.74,cat
17333,30-Aug-91,47.63,47.75,47.13,47.50,173100,7.80,cat
17334,29-Aug-91,48.00,48.13,47.38,47.63,224100,7.82,cat
17335,28-Aug-91,47.50,48.13,47.00,48.00,132800,7.88,cat
17336,27-Aug-91,47.75,47.75,46.75,47.50,307200,7.80,cat
17337,26-Aug-91,48.13,48.13,47.63,47.75,100500,7.84,cat
17338,23-Aug-91,47.13,48.75,46.88,48.25,465500,7.92,cat
17339,22-Aug-91,46.88,47.50,46.75,47.13,230800,7.74,cat
17340,21-Aug-91,46.25,47.00,46.25,46.88,363000,7.70,cat
17341,20-Aug-91,45.38,45.88,45.25,45.63,410500,7.49,cat
17342,19-Aug-91,46.38,46.38,44.50,45.38,330300,7.45,cat
17343,16-Aug-91,47.38,47.63,46.38,46.88,585300,7.70,cat
17344,15-Aug-91,47.75,48.00,47.38,47.38,169800,7.78,cat
17345,14-Aug-91,47.88,48.25,47.63,47.75,203600,7.84,cat
17346,13-Aug-91,48.63,48.63,47.75,47.88,244800,7.86,cat
17347,12-Aug-91,48.75,48.75,48.38,48.63,92300,7.98,cat
17348,9-Aug-91,49.38,49.88,48.75,48.88,224500,8.02,cat
17349,8-Aug-91,49.00,50.00,48.88,49.38,196100,8.11,cat
17350,7-Aug-91,49.00,49.50,48.88,49.00,138100,8.04,cat
17351,6-Aug-91,48.75,49.25,48.63,49.00,264200,8.04,cat
17352,5-Aug-91,49.63,49.63,48.75,48.75,222200,8.00,cat
17353,2-Aug-91,49.50,50.00,49.50,49.63,194700,8.15,cat
17354,1-Aug-91,49.13,49.38,48.88,49.38,201200,8.11,cat
17355,31-Jul-91,49.63,49.63,48.75,49.13,191100,8.06,cat
17356,30-Jul-91,49.63,50.38,49.63,49.63,294700,8.15,cat
17357,29-Jul-91,48.75,49.38,48.25,49.25,145500,8.08,cat
17358,26-Jul-91,49.50,49.75,48.63,48.75,83600,8.00,cat
17359,25-Jul-91,48.63,49.63,47.88,49.50,239100,8.13,cat
17360,24-Jul-91,49.50,49.75,48.63,48.63,291100,7.98,cat
17361,23-Jul-91,50.00,50.38,49.50,49.50,142500,8.13,cat
17362,22-Jul-91,49.25,50.25,49.00,50.00,283900,8.21,cat
17363,19-Jul-91,49.00,49.50,49.00,49.25,245300,8.08,cat
17364,18-Jul-91,47.88,48.88,47.88,48.38,184800,7.94,cat
17365,17-Jul-91,47.63,48.25,47.50,47.75,134400,7.84,cat
17366,16-Jul-91,48.63,48.75,47.63,47.63,161900,7.82,cat
17367,15-Jul-91,48.00,48.75,48.00,48.63,104500,7.79,cat
17368,12-Jul-91,47.25,48.25,47.13,48.00,124200,7.68,cat
17369,11-Jul-91,47.25,47.88,47.25,47.25,179700,7.56,cat
17370,10-Jul-91,47.13,48.25,47.13,47.25,293600,7.56,cat
17371,9-Jul-91,47.75,47.75,47.13,47.13,225300,7.55,cat
17372,8-Jul-91,48.38,48.38,47.63,47.75,273300,7.64,cat
17373,5-Jul-91,48.75,48.75,48.38,48.50,129800,7.76,cat
17374,3-Jul-91,49.38,49.38,48.38,48.75,154100,7.80,cat
17375,2-Jul-91,49.75,49.75,49.00,49.75,234400,7.97,cat
17376,1-Jul-91,49.38,49.75,48.25,49.75,244200,7.97,cat
17377,28-Jun-91,50.13,50.13,49.00,49.38,159500,7.91,cat
17378,27-Jun-91,50.00,50.50,49.63,50.50,127500,8.09,cat
17379,26-Jun-91,48.88,50.00,48.88,50.00,164700,8.01,cat
17380,25-Jun-91,48.75,49.25,48.75,48.88,144400,7.83,cat
17381,24-Jun-91,49.75,49.75,48.63,48.63,131700,7.79,cat
17382,21-Jun-91,49.38,50.00,49.38,50.00,263700,8.01,cat
17383,20-Jun-91,49.38,49.38,48.88,49.25,175000,7.89,cat
17384,19-Jun-91,50.13,50.13,49.38,49.50,204200,7.93,cat
17385,18-Jun-91,51.63,51.75,50.88,50.88,163000,8.15,cat
17386,17-Jun-91,51.88,51.88,51.38,51.63,85500,8.27,cat
17387,14-Jun-91,51.63,51.88,51.63,51.88,94500,8.31,cat
17388,13-Jun-91,51.75,51.75,51.25,51.38,154500,8.23,cat
17389,12-Jun-91,52.50,52.50,51.38,51.75,298000,8.29,cat
17390,11-Jun-91,52.25,52.88,52.25,52.50,282800,8.41,cat
17391,10-Jun-91,52.00,52.25,52.00,52.13,140200,8.35,cat
17392,7-Jun-91,51.63,52.38,51.25,51.88,197800,8.31,cat
17393,6-Jun-91,51.88,51.88,51.38,51.63,289800,8.27,cat
17394,5-Jun-91,52.50,52.50,51.63,51.88,270600,8.31,cat
17395,4-Jun-91,53.38,53.38,52.63,52.88,493400,8.47,cat
17396,3-Jun-91,51.75,53.75,51.63,53.50,506600,8.57,cat
17397,31-May-91,49.63,51.75,49.63,51.75,738700,8.29,cat
17398,30-May-91,47.75,49.75,47.75,49.13,613100,7.87,cat
17399,29-May-91,47.63,48.25,47.13,47.63,413600,7.63,cat
17400,28-May-91,46.25,47.63,46.25,47.63,558800,7.63,cat
17401,24-May-91,46.38,46.50,46.13,46.25,321700,7.40,cat
17402,23-May-91,46.88,47.13,45.75,46.38,602200,7.43,cat
17403,22-May-91,48.13,48.13,46.75,46.88,449800,7.51,cat
17404,21-May-91,49.25,49.25,47.88,48.13,494200,7.71,cat
17405,20-May-91,50.00,50.25,49.38,49.50,135800,7.93,cat
17406,17-May-91,50.00,50.38,49.50,50.00,212800,8.01,cat
17407,16-May-91,49.75,50.00,49.38,50.00,234700,8.01,cat
17408,15-May-91,50.63,50.63,49.38,49.75,242300,7.97,cat
17409,14-May-91,51.13,51.13,50.25,50.63,212700,8.11,cat
17410,13-May-91,51.88,51.88,51.13,51.38,180200,8.23,cat
17411,10-May-91,52.25,52.50,51.13,51.88,252300,8.31,cat
17412,9-May-91,51.50,52.38,51.38,52.25,318300,8.37,cat
17413,8-May-91,50.75,51.50,50.63,51.50,348600,8.25,cat
17414,7-May-91,50.13,50.75,50.13,50.75,447700,8.13,cat
17415,6-May-91,50.25,50.50,49.38,49.75,294500,7.97,cat
17416,3-May-91,50.00,51.13,50.00,50.25,450200,8.05,cat
17417,2-May-91,48.88,49.88,48.88,49.38,191400,7.91,cat
17418,1-May-91,47.88,48.75,47.88,48.75,135000,7.80,cat
17419,30-Apr-91,47.38,48.00,47.13,47.63,314800,7.63,cat
17420,29-Apr-91,47.50,48.50,47.38,47.38,148000,7.59,cat
17421,26-Apr-91,47.75,47.75,47.00,47.50,106600,7.60,cat
17422,25-Apr-91,48.00,48.00,47.25,47.75,217300,7.64,cat
17423,24-Apr-91,48.63,48.63,47.50,48.25,221200,7.72,cat
17424,23-Apr-91,49.00,49.50,48.38,48.75,258400,7.80,cat
17425,22-Apr-91,49.50,49.88,48.63,49.00,291400,7.84,cat
17426,19-Apr-91,50.25,50.25,49.50,49.50,132700,7.93,cat
17427,18-Apr-91,49.50,51.13,49.50,50.50,471300,8.09,cat
17428,17-Apr-91,49.63,49.88,49.25,49.50,293000,7.93,cat
17429,16-Apr-91,46.88,49.63,46.75,49.63,311700,7.95,cat
17430,15-Apr-91,46.88,46.88,46.50,46.88,184700,7.31,cat
17431,12-Apr-91,47.25,47.75,46.25,46.88,248000,7.31,cat
17432,11-Apr-91,46.88,47.50,46.88,47.25,251900,7.37,cat
17433,10-Apr-91,47.50,47.88,46.38,46.88,324500,7.31,cat
17434,9-Apr-91,48.00,48.00,47.50,47.50,179100,7.41,cat
17435,8-Apr-91,47.50,48.13,47.50,48.13,151100,7.51,cat
17436,5-Apr-91,48.75,48.88,47.50,47.50,295800,7.41,cat
17437,4-Apr-91,48.75,49.50,48.75,48.75,280000,7.61,cat
17438,3-Apr-91,48.00,49.50,48.00,48.50,411400,7.57,cat
17439,2-Apr-91,47.63,48.38,47.63,48.00,237500,7.49,cat
17440,1-Apr-91,47.88,47.88,47.50,47.50,185300,7.41,cat
17441,28-Mar-91,48.63,49.88,47.63,47.88,211600,7.47,cat
17442,27-Mar-91,48.88,49.50,48.50,48.63,292500,7.59,cat
17443,26-Mar-91,49.00,49.00,48.50,48.88,400200,7.63,cat
17444,25-Mar-91,48.25,49.13,48.13,49.00,262700,7.64,cat
17445,22-Mar-91,49.38,49.38,47.88,48.25,462300,7.53,cat
17446,21-Mar-91,50.13,50.38,49.25,49.38,296100,7.70,cat
17447,20-Mar-91,50.38,50.50,49.25,50.13,415200,7.82,cat
17448,19-Mar-91,51.38,51.38,50.13,50.38,526400,7.86,cat
17449,18-Mar-91,53.25,53.25,51.75,52.13,261700,8.13,cat
17450,15-Mar-91,54.75,54.75,52.50,53.38,869400,8.33,cat
17451,14-Mar-91,54.88,55.50,54.63,54.75,355500,8.54,cat
17452,13-Mar-91,54.50,55.13,54.25,54.88,190000,8.56,cat
17453,12-Mar-91,55.50,55.88,54.50,54.50,368100,8.50,cat
17454,11-Mar-91,54.75,55.50,54.25,55.50,264200,8.66,cat
17455,8-Mar-91,54.75,55.88,54.75,54.75,239800,8.54,cat
17456,7-Mar-91,54.88,55.25,54.50,54.75,480300,8.54,cat
17457,6-Mar-91,56.63,57.63,54.88,54.88,1013900,8.56,cat
17458,5-Mar-91,56.00,57.38,56.00,56.63,679800,8.83,cat
17459,4-Mar-91,55.25,57.00,55.25,55.50,768700,8.66,cat
17460,1-Mar-91,54.63,55.13,53.63,55.00,484500,8.58,cat
17461,28-Feb-91,53.63,55.88,53.63,54.63,1015200,8.52,cat
17462,27-Feb-91,50.38,54.88,50.38,53.50,1340900,8.35,cat
17463,26-Feb-91,50.63,50.63,50.13,50.25,247200,7.84,cat
17464,25-Feb-91,50.00,50.88,50.00,50.63,430500,7.90,cat
17465,22-Feb-91,49.75,49.88,48.88,49.63,528800,7.74,cat
17466,21-Feb-91,50.63,51.25,48.75,49.75,569100,7.76,cat
17467,20-Feb-91,51.00,51.00,50.00,50.63,535000,7.90,cat
17468,19-Feb-91,51.38,52.13,51.38,51.75,346100,8.07,cat
17469,15-Feb-91,50.75,51.25,50.25,51.13,360500,7.98,cat
17470,14-Feb-91,50.38,51.13,50.38,50.75,442800,7.92,cat
17471,13-Feb-91,49.88,50.63,49.75,50.38,205800,7.86,cat
17472,12-Feb-91,48.88,50.00,48.13,49.88,799200,7.78,cat
17473,11-Feb-91,47.88,49.00,47.75,48.88,636100,7.63,cat
17474,8-Feb-91,48.50,48.63,47.38,47.88,302000,7.47,cat
17475,7-Feb-91,49.88,50.00,48.25,48.50,394500,7.57,cat
17476,6-Feb-91,50.88,50.88,49.75,49.88,284800,7.78,cat
17477,5-Feb-91,50.50,51.00,50.50,50.88,398600,7.94,cat
17478,4-Feb-91,49.38,50.25,49.13,50.13,212500,7.82,cat
17479,1-Feb-91,49.75,50.50,48.88,49.38,282200,7.70,cat
17480,31-Jan-91,49.75,50.13,49.63,49.75,412000,7.76,cat
17481,30-Jan-91,49.00,50.50,49.00,49.75,482800,7.76,cat
17482,29-Jan-91,48.00,49.00,47.88,49.00,330000,7.64,cat
17483,28-Jan-91,46.75,48.00,46.63,48.00,445900,7.49,cat
17484,25-Jan-91,46.50,47.88,46.50,46.75,332200,7.29,cat
17485,24-Jan-91,44.75,46.88,44.75,46.25,489200,7.22,cat
17486,23-Jan-91,42.88,44.00,42.63,43.88,258400,6.85,cat
17487,22-Jan-91,43.38,43.38,42.75,42.88,355600,6.69,cat
17488,21-Jan-91,44.50,44.50,44.13,44.50,76100,6.94,cat
17489,18-Jan-91,45.63,45.75,44.00,44.50,435300,6.94,cat
17490,17-Jan-91,44.50,45.63,44.50,45.63,401600,7.12,cat
17491,16-Jan-91,44.88,44.88,43.25,43.63,760500,6.81,cat
17492,15-Jan-91,45.88,46.00,45.25,45.88,202000,7.16,cat
17493,14-Jan-91,46.00,46.25,45.50,45.88,160300,6.97,cat
17494,11-Jan-91,45.50,46.25,45.38,46.00,130300,6.99,cat
17495,10-Jan-91,44.75,45.50,44.63,45.50,129700,6.91,cat
17496,9-Jan-91,45.38,46.25,44.13,44.75,373800,6.80,cat
17497,8-Jan-91,44.50,45.50,44.38,45.38,201900,6.89,cat
17498,7-Jan-91,44.75,44.75,44.13,44.50,232200,6.76,cat
17499,4-Jan-91,45.75,45.75,44.88,45.13,125900,6.86,cat
17500,3-Jan-91,46.63,46.63,45.88,45.88,128400,6.97,cat
17501,2-Jan-91,47.00,47.13,46.63,46.63,180000,7.08,cat
17502,31-Dec-90,46.63,47.00,45.75,47.00,245200,7.14,cat
17503,28-Dec-90,46.50,47.00,46.50,46.63,141400,7.08,cat
17504,27-Dec-90,46.50,47.00,46.50,46.50,134800,7.06,cat
17505,26-Dec-90,46.63,46.75,46.38,46.50,151900,7.06,cat
17506,24-Dec-90,46.88,46.88,46.50,46.63,104200,7.08,cat
17507,21-Dec-90,48.13,48.25,47.00,47.13,321700,7.16,cat
17508,20-Dec-90,46.88,48.25,45.75,48.13,304700,7.31,cat
17509,19-Dec-90,46.00,47.38,46.00,46.88,315500,7.12,cat
17510,18-Dec-90,44.63,46.50,44.25,45.88,345000,6.97,cat
17511,17-Dec-90,45.13,45.13,44.38,44.63,124700,6.78,cat
17512,14-Dec-90,45.75,45.75,44.63,45.13,150900,6.86,cat
17513,13-Dec-90,46.13,46.13,45.38,45.75,211600,6.95,cat
17514,12-Dec-90,45.13,46.50,45.00,46.25,174700,7.03,cat
17515,11-Dec-90,45.63,45.63,44.88,45.13,99400,6.86,cat
17516,10-Dec-90,45.25,46.25,45.25,45.88,231200,6.97,cat
17517,7-Dec-90,44.63,45.63,44.63,45.13,284100,6.86,cat
17518,6-Dec-90,44.25,45.88,44.25,44.63,339800,6.78,cat
17519,5-Dec-90,42.88,44.00,42.25,44.00,151700,6.68,cat
17520,4-Dec-90,42.50,43.00,41.50,42.88,238100,6.51,cat
17521,3-Dec-90,41.75,42.75,41.75,42.50,394500,6.46,cat
17522,30-Nov-90,40.00,41.38,40.00,41.13,330500,6.25,cat
17523,29-Nov-90,40.38,40.38,39.75,40.00,245600,6.08,cat
17524,28-Nov-90,40.63,41.00,40.38,40.38,262300,6.13,cat
17525,27-Nov-90,40.25,40.88,40.25,40.63,453300,6.17,cat
17526,26-Nov-90,39.38,40.13,39.38,40.13,507000,6.10,cat
17527,23-Nov-90,41.00,41.00,39.25,39.38,573400,5.98,cat
17528,21-Nov-90,43.00,43.13,42.00,42.38,307000,6.44,cat
17529,20-Nov-90,43.63,44.00,42.25,43.00,398100,6.53,cat
17530,19-Nov-90,43.13,43.88,43.13,43.63,286200,6.63,cat
17531,16-Nov-90,43.13,43.50,42.63,43.00,93800,6.53,cat
17532,15-Nov-90,43.50,43.50,42.75,43.13,135300,6.55,cat
17533,14-Nov-90,43.13,43.75,42.88,43.63,132300,6.63,cat
17534,13-Nov-90,43.25,43.50,42.63,43.13,314800,6.55,cat
17535,12-Nov-90,41.25,43.38,41.25,43.25,330000,6.57,cat
17536,9-Nov-90,39.75,41.25,39.63,41.13,337500,6.25,cat
17537,8-Nov-90,39.88,40.50,39.25,39.75,191600,6.04,cat
17538,7-Nov-90,40.50,40.88,39.75,39.88,410800,6.06,cat
17539,6-Nov-90,40.50,41.25,40.25,40.50,180800,6.15,cat
17540,5-Nov-90,41.38,41.38,40.25,40.50,281600,6.15,cat
17541,2-Nov-90,40.13,41.50,39.88,41.38,305200,6.29,cat
17542,1-Nov-90,40.38,40.38,39.63,40.13,311400,6.10,cat
17543,31-Oct-90,40.25,41.00,40.25,40.75,156700,6.19,cat
17544,30-Oct-90,40.00,40.38,39.50,40.25,116600,6.11,cat
17545,29-Oct-90,40.38,40.75,40.00,40.00,234100,6.08,cat
17546,26-Oct-90,41.63,41.63,40.25,40.38,109200,6.13,cat
17547,25-Oct-90,42.50,42.50,41.75,42.00,123600,6.38,cat
17548,24-Oct-90,43.25,43.25,42.50,42.63,155800,6.48,cat
17549,23-Oct-90,42.63,43.88,42.50,43.25,260800,6.57,cat
17550,22-Oct-90,42.25,42.63,41.75,42.63,220300,6.48,cat
17551,19-Oct-90,40.75,42.38,40.75,42.25,337200,6.42,cat
17552,18-Oct-90,39.63,40.75,39.63,40.38,312300,6.13,cat
17553,17-Oct-90,38.75,38.88,38.25,38.50,435000,5.85,cat
17554,16-Oct-90,39.13,39.13,38.13,38.75,290200,5.89,cat
17555,15-Oct-90,39.63,40.75,39.50,39.88,241200,5.88,cat
17556,12-Oct-90,39.13,40.00,39.00,39.63,196200,5.84,cat
17557,11-Oct-90,39.00,39.75,38.25,39.13,350200,5.77,cat
17558,10-Oct-90,39.38,39.38,38.75,39.00,559500,5.75,cat
17559,9-Oct-90,41.88,41.88,39.75,39.75,598400,5.86,cat
17560,8-Oct-90,42.25,42.75,41.88,42.00,121900,6.19,cat
17561,5-Oct-90,42.50,42.50,41.88,42.25,332800,6.23,cat
17562,4-Oct-90,44.00,44.00,43.13,43.13,592500,6.36,cat
17563,3-Oct-90,43.38,44.00,43.25,44.00,333600,6.48,cat
17564,2-Oct-90,43.00,44.25,43.00,43.38,290000,6.39,cat
17565,1-Oct-90,42.25,43.38,42.13,42.75,226600,6.30,cat
17566,28-Sep-90,41.63,42.50,40.88,42.25,352300,6.23,cat
17567,27-Sep-90,41.63,42.13,41.13,41.63,220000,6.13,cat
17568,26-Sep-90,42.00,42.00,41.25,41.63,220900,6.13,cat
17569,25-Sep-90,41.50,42.25,41.50,42.13,165800,6.21,cat
17570,24-Sep-90,41.75,41.75,41.13,41.50,314500,6.12,cat
17571,21-Sep-90,42.00,42.38,41.75,41.88,281400,6.17,cat
17572,20-Sep-90,42.13,42.13,41.75,42.00,136300,6.19,cat
17573,19-Sep-90,42.63,42.63,41.88,42.13,150800,6.21,cat
17574,18-Sep-90,42.50,42.63,41.88,42.63,113900,6.28,cat
17575,17-Sep-90,41.63,42.50,41.25,42.50,195200,6.26,cat
17576,14-Sep-90,42.50,42.50,41.38,41.63,259700,6.13,cat
17577,13-Sep-90,42.75,42.88,42.50,42.75,114100,6.30,cat
17578,12-Sep-90,42.75,43.00,42.13,42.75,193900,6.30,cat
17579,11-Sep-90,43.50,43.50,42.50,42.75,445900,6.30,cat
17580,10-Sep-90,43.88,44.75,43.38,43.50,444700,6.41,cat
17581,7-Sep-90,43.50,44.00,43.38,43.88,109200,6.47,cat
17582,6-Sep-90,44.25,44.25,42.75,43.50,162800,6.41,cat
17583,5-Sep-90,43.50,44.38,43.00,44.25,184500,6.52,cat
17584,4-Sep-90,43.00,43.88,43.00,43.50,153800,6.41,cat
17585,31-Aug-90,42.75,43.00,42.25,43.00,81700,6.34,cat
17586,30-Aug-90,43.75,43.75,42.75,42.75,155500,6.30,cat
17587,29-Aug-90,43.88,44.38,43.75,43.75,238000,6.45,cat
17588,28-Aug-90,44.75,45.00,43.63,43.88,160200,6.47,cat
17589,27-Aug-90,44.75,45.75,44.75,44.75,326400,6.59,cat
17590,24-Aug-90,42.63,43.88,42.63,43.88,242500,6.47,cat
17591,23-Aug-90,43.00,43.13,40.63,42.38,754100,6.24,cat
17592,22-Aug-90,43.88,44.25,43.00,43.00,201400,6.34,cat
17593,21-Aug-90,44.63,44.63,43.75,43.88,257300,6.47,cat
17594,20-Aug-90,44.63,45.38,44.25,45.25,213400,6.67,cat
17595,17-Aug-90,45.25,45.25,44.00,44.63,330900,6.58,cat
17596,16-Aug-90,46.63,46.63,45.88,46.00,162200,6.78,cat
17597,15-Aug-90,47.38,47.75,46.50,46.75,374200,6.89,cat
17598,14-Aug-90,46.63,47.38,46.38,47.38,132500,6.98,cat
17599,13-Aug-90,46.88,46.88,46.50,46.63,255300,6.87,cat
17600,10-Aug-90,47.38,47.63,46.75,47.00,157300,6.93,cat
17601,9-Aug-90,46.63,47.38,46.63,47.38,214400,6.98,cat
17602,8-Aug-90,45.50,47.50,45.50,46.63,434800,6.87,cat
17603,7-Aug-90,45.25,45.88,45.00,45.25,553800,6.67,cat
17604,6-Aug-90,46.00,46.00,45.25,45.25,342700,6.67,cat
17605,3-Aug-90,47.63,47.75,46.25,47.13,451400,6.94,cat
17606,2-Aug-90,48.00,48.00,47.50,47.63,425200,7.02,cat
17607,1-Aug-90,48.88,49.25,48.88,49.25,177700,7.26,cat
17608,31-Jul-90,48.88,49.13,48.50,48.88,271200,7.20,cat
17609,30-Jul-90,48.00,49.13,48.00,48.88,291700,7.20,cat
17610,27-Jul-90,49.00,49.00,47.63,48.00,513600,7.07,cat
17611,26-Jul-90,49.88,49.88,48.75,49.00,681600,7.22,cat
17612,25-Jul-90,51.00,51.25,48.13,49.88,1016900,7.35,cat
17613,24-Jul-90,51.88,52.00,50.88,51.00,449500,7.51,cat
17614,23-Jul-90,52.50,52.50,51.13,51.88,371900,7.64,cat
17615,20-Jul-90,52.50,53.13,52.50,52.50,412300,7.74,cat
17616,19-Jul-90,52.50,52.50,52.13,52.50,320600,7.74,cat
17617,18-Jul-90,52.75,53.00,52.38,52.63,293400,7.76,cat
17618,17-Jul-90,53.38,53.75,52.38,52.75,612700,7.77,cat
17619,16-Jul-90,52.75,53.50,52.50,53.38,533900,7.87,cat
17620,13-Jul-90,54.38,54.50,52.63,52.75,586300,7.60,cat
17621,12-Jul-90,54.25,54.38,53.75,54.38,323100,7.83,cat
17622,11-Jul-90,53.25,54.25,53.25,54.25,425000,7.81,cat
17623,10-Jul-90,53.50,54.38,53.25,53.25,721400,7.67,cat
17624,9-Jul-90,53.00,53.63,53.00,53.50,265900,7.70,cat
17625,6-Jul-90,53.38,53.38,52.63,52.88,401400,7.61,cat
17626,5-Jul-90,53.75,53.75,53.00,53.50,331600,7.70,cat
17627,3-Jul-90,53.13,54.00,53.13,54.00,583400,7.78,cat
17628,2-Jul-90,52.63,53.25,52.25,53.00,921600,7.63,cat
17629,29-Jun-90,52.38,52.75,52.13,52.63,695900,7.58,cat
17630,28-Jun-90,52.25,52.50,51.88,52.38,975600,7.54,cat
17631,27-Jun-90,52.50,52.50,51.88,52.25,1473800,7.52,cat
17632,26-Jun-90,52.63,52.63,51.50,52.50,4914100,7.56,cat
17633,25-Jun-90,61.38,61.38,58.38,58.50,1895300,8.42,cat
17634,22-Jun-90,64.25,64.37,63.50,63.50,369200,9.14,cat
17635,21-Jun-90,64.50,64.50,63.75,64.25,683000,9.25,cat
17636,20-Jun-90,64.37,65.25,64.37,65.12,386400,9.38,cat
17637,19-Jun-90,64.62,64.87,64.12,64.37,393600,9.27,cat
17638,18-Jun-90,65.62,65.62,64.62,64.62,433300,9.31,cat
17639,15-Jun-90,66.00,66.00,65.50,65.62,410000,9.45,cat
17640,14-Jun-90,65.75,66.00,65.25,66.00,269500,9.50,cat
17641,13-Jun-90,66.00,66.50,65.62,65.75,286400,9.47,cat
17642,12-Jun-90,65.87,66.12,65.37,66.00,426100,9.50,cat
17643,11-Jun-90,66.37,66.37,65.87,65.87,271100,9.49,cat
17644,8-Jun-90,67.12,67.25,65.75,66.50,190600,9.58,cat
17645,7-Jun-90,67.62,67.75,67.00,67.12,224400,9.67,cat
17646,6-Jun-90,67.62,67.62,67.37,67.62,291100,9.74,cat
17647,5-Jun-90,67.37,68.50,67.37,67.75,647800,9.76,cat
17648,4-Jun-90,66.87,67.12,66.12,67.12,580800,9.67,cat
17649,1-Jun-90,67.00,67.25,66.62,66.87,224100,9.63,cat
17650,31-May-90,67.50,67.50,66.87,67.00,224400,9.65,cat
17651,30-May-90,67.62,68.00,67.12,67.50,410600,9.72,cat
17652,29-May-90,67.62,67.62,67.37,67.62,370500,9.74,cat
17653,25-May-90,67.75,67.75,67.37,67.62,197700,9.74,cat
17654,24-May-90,67.75,67.87,67.12,67.75,481900,9.76,cat
17655,23-May-90,67.37,67.87,67.00,67.75,551700,9.76,cat
17656,22-May-90,67.00,68.37,67.00,67.37,1070900,9.70,cat
17657,21-May-90,66.00,67.25,65.75,67.00,795500,9.65,cat
17658,18-May-90,66.00,66.12,65.62,66.00,417200,9.50,cat
17659,17-May-90,65.62,66.37,65.62,66.00,765200,9.50,cat
17660,16-May-90,66.62,66.75,65.50,65.62,540500,9.45,cat
17661,15-May-90,67.00,67.00,66.25,66.62,596600,9.59,cat
17662,14-May-90,66.37,68.12,66.37,67.25,1096200,9.68,cat
17663,11-May-90,64.50,66.62,64.50,66.25,708700,9.54,cat
17664,10-May-90,65.00,65.00,63.75,63.75,407300,9.18,cat
17665,9-May-90,64.62,65.25,64.37,65.00,653100,9.36,cat
17666,8-May-90,64.37,64.62,64.00,64.62,375000,9.31,cat
17667,7-May-90,62.88,64.62,62.88,64.37,424700,9.27,cat
17668,4-May-90,62.75,63.13,62.25,62.88,475500,9.05,cat
17669,3-May-90,62.63,63.38,62.63,62.75,327800,9.04,cat
17670,2-May-90,61.25,62.63,61.00,62.63,599200,9.02,cat
17671,1-May-90,61.38,61.75,61.13,61.25,151100,8.82,cat
17672,30-Apr-90,61.75,61.88,61.13,61.38,203700,8.84,cat
17673,27-Apr-90,62.38,62.38,61.63,61.75,355300,8.89,cat
17674,26-Apr-90,62.25,62.88,62.00,62.50,511300,9.00,cat
17675,25-Apr-90,61.38,62.50,61.38,62.25,672700,8.96,cat
17676,24-Apr-90,61.00,61.88,61.00,61.25,551300,8.82,cat
17677,23-Apr-90,60.50,61.25,60.38,60.63,679800,8.73,cat
17678,20-Apr-90,59.88,61.25,59.75,60.50,1023300,8.71,cat
17679,19-Apr-90,59.38,60.13,59.25,59.88,272000,8.62,cat
17680,18-Apr-90,60.13,60.13,59.38,59.38,163900,8.55,cat
17681,17-Apr-90,60.13,60.13,59.38,60.13,125500,8.66,cat
17682,16-Apr-90,60.13,60.63,60.13,60.25,351300,8.50,cat
17683,12-Apr-90,60.25,60.38,59.88,60.13,290800,8.49,cat
17684,11-Apr-90,60.25,60.38,60.00,60.25,114500,8.50,cat
17685,10-Apr-90,60.25,60.38,60.00,60.25,162200,8.50,cat
17686,9-Apr-90,60.38,60.38,60.00,60.25,103800,8.50,cat
17687,6-Apr-90,60.75,60.75,60.00,60.38,241900,8.52,cat
17688,5-Apr-90,60.63,61.25,60.50,61.13,150000,8.63,cat
17689,4-Apr-90,60.88,61.13,60.63,60.63,202000,8.56,cat
17690,3-Apr-90,60.25,61.00,60.25,60.88,321900,8.59,cat
17691,2-Apr-90,60.63,60.63,59.88,60.13,322500,8.49,cat
17692,30-Mar-90,61.25,61.25,60.75,61.13,144100,8.63,cat
17693,29-Mar-90,61.25,61.25,60.75,61.25,101400,8.64,cat
17694,28-Mar-90,61.63,61.75,61.25,61.25,133100,8.64,cat
17695,27-Mar-90,61.88,61.88,61.13,61.63,172200,8.70,cat
17696,26-Mar-90,61.63,62.00,61.38,61.88,368600,8.73,cat
17697,23-Mar-90,60.88,61.63,60.88,61.63,360500,8.70,cat
17698,22-Mar-90,60.88,60.88,60.38,60.63,250500,8.56,cat
17699,21-Mar-90,61.13,61.38,60.75,60.88,197800,8.59,cat
17700,20-Mar-90,61.50,62.00,61.00,61.13,330000,8.63,cat
17701,19-Mar-90,60.75,61.50,60.13,61.50,245000,8.68,cat
17702,16-Mar-90,60.63,60.88,60.50,60.75,344800,8.57,cat
17703,15-Mar-90,60.25,60.75,60.13,60.63,396600,8.56,cat
17704,14-Mar-90,60.25,60.25,59.63,60.25,567700,8.50,cat
17705,13-Mar-90,60.75,60.75,59.25,60.25,1060600,8.50,cat
17706,12-Mar-90,61.50,61.50,61.00,61.25,260300,8.64,cat
17707,9-Mar-90,62.13,62.13,61.13,62.00,472200,8.75,cat
17708,8-Mar-90,62.38,62.50,61.25,62.38,436700,8.80,cat
17709,7-Mar-90,62.75,62.88,62.25,62.38,310200,8.80,cat
17710,6-Mar-90,62.38,62.75,61.75,62.75,413100,8.86,cat
17711,5-Mar-90,62.13,62.38,61.75,62.38,348400,8.80,cat
17712,2-Mar-90,60.38,62.13,60.38,62.13,995000,8.77,cat
17713,1-Mar-90,60.50,60.50,59.88,60.38,366100,8.52,cat
17714,28-Feb-90,60.13,60.63,60.00,60.63,475500,8.56,cat
17715,27-Feb-90,59.13,60.50,58.88,60.13,760800,8.49,cat
17716,26-Feb-90,58.13,59.38,58.13,59.13,581300,8.35,cat
17717,23-Feb-90,57.50,58.00,57.13,57.75,233400,8.15,cat
17718,22-Feb-90,56.88,58.25,56.88,57.50,423600,8.12,cat
17719,21-Feb-90,56.00,56.88,55.00,56.75,244400,8.01,cat
17720,20-Feb-90,56.00,56.00,55.63,56.00,128300,7.90,cat
17721,16-Feb-90,55.88,56.63,55.88,56.25,325300,7.94,cat
17722,15-Feb-90,55.50,56.25,55.38,55.88,181400,7.89,cat
17723,14-Feb-90,55.38,55.75,55.13,55.50,210500,7.83,cat
17724,13-Feb-90,55.38,55.38,54.63,55.38,238700,7.82,cat
17725,12-Feb-90,55.50,55.50,55.00,55.38,161600,7.82,cat
17726,9-Feb-90,56.13,56.13,55.38,55.75,121900,7.87,cat
17727,8-Feb-90,55.25,56.63,55.25,56.13,384700,7.92,cat
17728,7-Feb-90,55.00,55.88,54.25,55.25,200500,7.80,cat
17729,6-Feb-90,55.13,55.13,54.63,55.00,144400,7.76,cat
17730,5-Feb-90,55.63,55.63,55.00,55.25,218900,7.80,cat
17731,2-Feb-90,55.50,56.25,55.00,55.63,249100,7.85,cat
17732,1-Feb-90,55.50,56.00,55.50,55.50,303600,7.83,cat
17733,31-Jan-90,54.63,55.50,54.63,55.38,411700,7.82,cat
17734,30-Jan-90,54.63,54.75,53.88,54.50,174700,7.69,cat
17735,29-Jan-90,54.88,55.13,54.13,54.63,146600,7.71,cat
17736,26-Jan-90,55.13,55.38,54.50,54.88,211900,7.75,cat
17737,25-Jan-90,55.75,56.00,55.13,55.13,169800,7.78,cat
17738,24-Jan-90,55.25,56.25,54.25,55.75,400600,7.87,cat
17739,23-Jan-90,54.50,55.50,54.38,55.25,370900,7.80,cat
17740,22-Jan-90,55.13,55.25,54.13,54.50,232800,7.69,cat
17741,19-Jan-90,55.38,55.38,54.75,55.13,570000,7.78,cat
17742,18-Jan-90,54.88,56.25,53.50,55.38,808400,7.82,cat
17743,17-Jan-90,56.38,56.38,54.50,54.88,968600,7.75,cat
17744,16-Jan-90,57.25,57.25,56.63,57.00,335500,8.04,cat
17745,15-Jan-90,57.63,57.63,57.25,57.50,129200,7.95,cat
17746,12-Jan-90,58.63,58.63,57.63,57.75,170500,7.98,cat
17747,11-Jan-90,58.75,59.00,58.63,58.75,283700,8.12,cat
17748,10-Jan-90,58.63,59.00,58.38,58.75,338800,8.12,cat
17749,9-Jan-90,59.00,59.38,58.50,58.63,288400,8.10,cat
17750,8-Jan-90,59.38,59.38,58.63,59.00,171900,8.15,cat
17751,5-Jan-90,59.75,59.75,59.13,59.38,258400,8.21,cat
17752,4-Jan-90,59.50,59.88,59.38,59.75,305200,8.26,cat
17753,3-Jan-90,59.38,60.13,59.38,59.50,716200,8.22,cat
17754,2-Jan-90,57.88,58.88,57.75,58.88,365900,8.14,cat
17755,29-Dec-89,57.00,58.00,56.63,57.88,388000,8.00,cat
17756,28-Dec-89,56.50,57.13,56.50,57.00,182800,7.88,cat
17757,27-Dec-89,56.25,56.88,56.25,56.50,326900,7.81,cat
17758,26-Dec-89,55.63,56.13,54.63,56.13,336600,7.76,cat
17759,22-Dec-89,56.88,56.88,55.25,55.63,788900,7.69,cat
17760,21-Dec-89,58.25,58.25,56.50,57.63,1056600,7.96,cat
17761,20-Dec-89,59.25,59.50,59.00,59.50,179500,8.22,cat
17762,19-Dec-89,59.50,59.50,58.88,59.25,133900,8.19,cat
17763,18-Dec-89,60.00,60.13,59.00,59.50,263600,8.22,cat
17764,15-Dec-89,60.25,61.00,59.38,60.00,400500,8.29,cat
17765,14-Dec-89,60.50,60.50,60.13,60.25,133400,8.33,cat
17766,13-Dec-89,60.13,60.88,60.00,60.50,220600,8.36,cat
17767,12-Dec-89,59.88,60.25,59.75,60.13,114200,8.31,cat
17768,11-Dec-89,60.00,60.00,59.63,59.88,160900,8.27,cat
17769,8-Dec-89,59.75,60.25,59.75,60.00,195000,8.29,cat
17770,7-Dec-89,59.38,59.88,59.25,59.38,105900,8.21,cat
17771,6-Dec-89,59.63,59.75,59.25,59.38,100800,8.21,cat
17772,5-Dec-89,60.50,61.25,59.50,59.63,313700,8.24,cat
17773,4-Dec-89,59.88,60.75,59.88,60.50,236700,8.36,cat
17774,1-Dec-89,58.63,60.25,58.63,59.75,459400,8.26,cat
17775,30-Nov-89,59.13,59.13,58.63,58.63,297000,8.10,cat
17776,29-Nov-89,59.00,59.38,58.75,59.13,161900,8.17,cat
17777,28-Nov-89,59.00,59.38,58.75,59.00,440500,8.15,cat
17778,27-Nov-89,58.13,59.13,58.13,59.00,327800,8.15,cat
17779,24-Nov-89,58.25,58.63,58.13,58.13,124700,8.03,cat
17780,22-Nov-89,57.75,59.00,57.75,58.25,352000,8.05,cat
17781,21-Nov-89,57.38,57.63,57.13,57.50,181200,7.95,cat
17782,20-Nov-89,57.50,58.13,57.00,57.38,456100,7.93,cat
17783,17-Nov-89,56.00,57.63,55.88,57.50,320300,7.95,cat
17784,16-Nov-89,56.00,56.25,55.88,56.00,178000,7.74,cat
17785,15-Nov-89,55.50,56.00,55.00,56.00,204200,7.74,cat
17786,14-Nov-89,56.13,56.25,55.38,55.50,222300,7.67,cat
17787,13-Nov-89,55.00,56.38,54.75,56.13,574400,7.76,cat
17788,10-Nov-89,54.75,55.13,54.75,55.00,237000,7.60,cat
17789,9-Nov-89,54.88,55.63,54.50,54.63,619700,7.55,cat
17790,8-Nov-89,53.38,55.00,53.38,54.88,433600,7.58,cat
17791,7-Nov-89,53.50,53.50,52.88,53.25,502700,7.36,cat
17792,6-Nov-89,54.50,54.50,53.50,53.63,271200,7.41,cat
17793,3-Nov-89,55.38,55.75,54.25,54.50,275200,7.53,cat
17794,2-Nov-89,56.50,56.50,54.88,55.38,204700,7.65,cat
17795,1-Nov-89,57.13,57.13,56.38,56.63,325900,7.83,cat
17796,31-Oct-89,56.25,57.25,56.25,57.25,315600,7.91,cat
17797,30-Oct-89,55.38,56.25,55.38,55.88,392200,7.72,cat
17798,27-Oct-89,55.63,55.63,54.63,55.38,393800,7.65,cat
17799,26-Oct-89,57.00,57.00,55.75,56.00,324700,7.74,cat
17800,25-Oct-89,57.25,57.25,56.75,57.00,143800,7.88,cat
17801,24-Oct-89,57.25,57.75,56.88,57.38,465800,7.93,cat
17802,23-Oct-89,58.00,58.00,57.13,57.25,288400,7.91,cat
17803,20-Oct-89,58.25,58.25,57.75,58.00,503400,8.01,cat
17804,19-Oct-89,58.13,58.63,56.50,58.63,1143900,8.10,cat
17805,18-Oct-89,58.75,58.75,58.13,58.13,482800,8.03,cat
17806,17-Oct-89,58.75,58.75,58.25,58.75,599100,8.12,cat
17807,16-Oct-89,58.38,60.50,58.13,58.88,1134100,7.97,cat
17808,13-Oct-89,60.63,60.75,58.00,58.38,412500,7.90,cat
17809,12-Oct-89,60.50,60.63,60.25,60.63,150800,8.21,cat
17810,11-Oct-89,61.00,61.00,60.50,60.50,223900,8.19,cat
17811,10-Oct-89,61.50,61.63,60.75,61.00,202500,8.26,cat
17812,9-Oct-89,61.63,62.00,61.25,61.50,61100,8.33,cat
17813,6-Oct-89,61.75,62.00,61.50,61.63,166600,8.34,cat
17814,5-Oct-89,61.38,61.75,61.25,61.75,223700,8.36,cat
17815,4-Oct-89,61.50,61.63,61.13,61.38,275300,8.31,cat
17816,3-Oct-89,61.38,61.63,61.25,61.50,163300,8.33,cat
17817,2-Oct-89,61.00,61.50,61.00,61.38,142500,8.31,cat
17818,29-Sep-89,61.38,61.63,60.88,61.00,162000,8.26,cat
17819,28-Sep-89,61.00,61.50,61.00,61.38,151400,8.31,cat
17820,27-Sep-89,60.88,61.25,60.75,61.00,133400,8.26,cat
17821,26-Sep-89,61.38,61.38,60.88,60.88,238300,8.24,cat
17822,25-Sep-89,61.75,61.75,61.38,61.38,124100,8.31,cat
17823,22-Sep-89,62.00,62.00,61.50,61.88,180200,8.38,cat
17824,21-Sep-89,61.75,62.13,61.63,62.00,338900,8.39,cat
17825,20-Sep-89,61.88,61.88,61.63,61.75,282200,8.36,cat
17826,19-Sep-89,61.75,62.00,61.63,62.00,190300,8.39,cat
17827,18-Sep-89,62.00,62.00,61.38,61.75,425200,8.36,cat
17828,15-Sep-89,62.38,62.38,61.88,62.38,413600,8.44,cat
17829,14-Sep-89,62.75,62.75,62.13,62.38,192300,8.44,cat
17830,13-Sep-89,63.25,63.50,62.75,62.75,249700,8.49,cat
17831,12-Sep-89,63.50,63.75,63.13,63.25,144100,8.56,cat
17832,11-Sep-89,63.63,63.63,63.25,63.50,167500,8.60,cat
17833,8-Sep-89,64.37,64.62,63.38,63.63,374500,8.61,cat
17834,7-Sep-89,64.50,64.87,64.37,64.37,321600,8.71,cat
17835,6-Sep-89,64.87,64.87,64.25,64.50,323000,8.73,cat
17836,5-Sep-89,65.37,65.37,64.75,65.37,296900,8.85,cat
17837,1-Sep-89,64.25,65.37,64.12,65.37,274800,8.85,cat
17838,31-Aug-89,64.50,64.50,64.12,64.25,141300,8.70,cat
17839,30-Aug-89,64.75,64.87,64.25,64.50,341600,8.73,cat
17840,29-Aug-89,65.12,65.62,64.25,64.75,212500,8.77,cat
17841,28-Aug-89,64.50,65.25,64.12,65.12,460500,8.82,cat
17842,25-Aug-89,65.62,65.62,64.00,64.50,511300,8.73,cat
17843,24-Aug-89,63.00,66.00,62.63,65.87,938000,8.92,cat
17844,23-Aug-89,62.50,63.00,62.50,63.00,275600,8.53,cat
17845,22-Aug-89,62.50,62.50,62.00,62.50,343300,8.46,cat
17846,21-Aug-89,62.63,62.75,62.00,62.50,268400,8.46,cat
17847,18-Aug-89,62.75,62.75,62.13,62.63,218000,8.48,cat
17848,17-Aug-89,63.00,63.13,62.75,62.88,209200,8.51,cat
17849,16-Aug-89,63.00,63.25,63.00,63.00,292300,8.53,cat
17850,15-Aug-89,63.25,63.25,62.75,63.00,264100,8.53,cat
17851,14-Aug-89,63.75,63.75,63.13,63.25,182300,8.56,cat
17852,11-Aug-89,64.00,64.37,63.50,63.75,320600,8.63,cat
17853,10-Aug-89,63.75,64.00,63.63,64.00,387000,8.66,cat
17854,9-Aug-89,63.63,64.12,63.50,63.75,624700,8.63,cat
17855,8-Aug-89,63.00,63.88,63.00,63.63,552300,8.61,cat
17856,7-Aug-89,61.38,63.50,61.38,63.00,825600,8.53,cat
17857,4-Aug-89,60.63,61.75,60.50,60.75,449800,8.22,cat
17858,3-Aug-89,60.38,60.75,60.25,60.63,273100,8.21,cat
17859,2-Aug-89,60.13,60.38,60.00,60.38,273400,8.17,cat
17860,1-Aug-89,59.63,60.50,59.63,60.13,635600,8.14,cat
17861,31-Jul-89,59.25,59.50,59.13,59.38,160500,8.04,cat
17862,28-Jul-89,59.00,59.38,59.00,59.25,271100,8.02,cat
17863,27-Jul-89,57.88,58.75,57.63,58.75,350500,7.95,cat
17864,26-Jul-89,57.00,57.88,56.88,57.88,238100,7.84,cat
17865,25-Jul-89,57.38,57.38,56.88,57.00,580000,7.72,cat
17866,24-Jul-89,58.13,58.13,57.50,57.50,666600,7.78,cat
17867,21-Jul-89,60.25,60.38,58.00,58.88,863900,7.97,cat
17868,20-Jul-89,60.13,60.88,60.13,60.25,242200,8.16,cat
17869,19-Jul-89,59.50,60.00,59.50,60.00,432000,8.12,cat
17870,18-Jul-89,59.75,59.75,59.13,59.38,470800,8.04,cat
17871,17-Jul-89,59.50,60.13,59.50,59.75,261400,8.09,cat
17872,14-Jul-89,59.63,59.75,59.38,59.50,268900,8.05,cat
17873,13-Jul-89,59.63,59.88,59.00,59.63,283600,7.91,cat
17874,12-Jul-89,59.75,59.75,59.13,59.63,170200,7.91,cat
17875,11-Jul-89,59.50,59.88,59.50,59.88,340800,7.94,cat
17876,10-Jul-89,58.38,59.50,58.13,59.25,473400,7.86,cat
17877,7-Jul-89,58.38,58.63,58.13,58.38,294500,7.74,cat
17878,6-Jul-89,58.13,58.38,58.13,58.38,163600,7.74,cat
17879,5-Jul-89,58.13,58.25,57.50,58.00,238600,7.69,cat
17880,3-Jul-89,58.00,58.25,57.63,58.13,77300,7.71,cat
17881,30-Jun-89,58.25,58.38,57.50,58.00,384800,7.69,cat
17882,29-Jun-89,58.88,58.88,58.25,58.25,362000,7.73,cat
17883,28-Jun-89,59.50,59.50,58.88,59.00,302000,7.83,cat
17884,27-Jun-89,59.50,59.75,59.50,59.63,286700,7.91,cat
17885,26-Jun-89,59.50,59.50,59.25,59.50,173600,7.89,cat
17886,23-Jun-89,59.00,59.88,59.00,59.50,621400,7.89,cat
17887,22-Jun-89,58.63,59.00,58.63,58.88,261100,7.81,cat
17888,21-Jun-89,58.38,58.63,58.25,58.63,564500,7.78,cat
17889,20-Jun-89,59.00,59.13,58.38,58.38,573800,7.74,cat
17890,19-Jun-89,59.25,59.25,58.88,59.00,170000,7.83,cat
17891,16-Jun-89,59.00,59.38,58.88,59.25,633400,7.86,cat
17892,15-Jun-89,59.00,59.25,58.75,59.00,412500,7.83,cat
17893,14-Jun-89,59.75,59.75,59.00,59.00,483000,7.83,cat
17894,13-Jun-89,60.00,60.00,59.50,59.88,269100,7.94,cat
17895,12-Jun-89,60.63,60.63,59.63,60.00,927200,7.96,cat
17896,9-Jun-89,61.50,61.50,60.63,60.75,350600,8.06,cat
17897,8-Jun-89,61.88,61.88,61.50,61.63,529200,8.17,cat
17898,7-Jun-89,62.00,62.25,61.50,62.00,772200,8.22,cat
17899,6-Jun-89,61.50,62.00,61.50,62.00,460800,8.22,cat
17900,5-Jun-89,62.13,62.13,61.25,61.38,471100,8.14,cat
17901,2-Jun-89,62.63,62.88,61.75,62.13,1440300,8.24,cat
17902,1-Jun-89,63.25,63.25,62.25,62.63,672800,8.31,cat
17903,31-May-89,63.38,64.00,63.25,63.88,365900,8.47,cat
17904,30-May-89,62.88,63.50,62.75,63.38,423600,8.41,cat
17905,26-May-89,62.25,62.88,62.25,62.88,232000,8.34,cat
17906,25-May-89,62.13,62.38,61.75,62.25,161700,8.26,cat
17907,24-May-89,62.63,62.63,62.00,62.13,334400,8.24,cat
17908,23-May-89,63.50,63.50,62.63,62.63,407300,8.31,cat
17909,22-May-89,64.25,64.62,63.63,63.88,477000,8.47,cat
17910,19-May-89,63.13,64.37,63.13,64.25,501900,8.52,cat
17911,18-May-89,63.38,63.38,63.00,63.13,370500,8.37,cat
17912,17-May-89,62.63,63.38,62.63,63.38,465900,8.41,cat
17913,16-May-89,62.50,62.50,61.75,62.25,480000,8.26,cat
17914,15-May-89,61.00,62.50,61.00,62.50,406600,8.29,cat
17915,12-May-89,60.25,61.13,60.25,61.00,681100,8.09,cat
17916,11-May-89,58.63,59.38,58.63,59.25,234500,7.86,cat
17917,10-May-89,58.50,58.75,58.38,58.63,214100,7.78,cat
17918,9-May-89,58.75,59.00,58.38,58.50,740300,7.76,cat
17919,8-May-89,59.00,59.13,58.38,58.75,281900,7.79,cat
17920,5-May-89,59.75,60.25,58.50,59.00,449700,7.83,cat
17921,4-May-89,60.88,60.88,59.63,59.75,345900,7.93,cat
17922,3-May-89,60.50,61.25,60.50,61.13,179200,8.11,cat
17923,2-May-89,60.25,60.63,60.25,60.50,200500,8.03,cat
17924,1-May-89,60.50,60.50,60.00,60.25,135500,7.99,cat
17925,28-Apr-89,60.50,61.00,60.38,60.50,313000,8.03,cat
17926,27-Apr-89,60.25,60.75,60.13,60.50,365200,8.03,cat
17927,26-Apr-89,59.88,60.38,59.88,60.25,250300,7.99,cat
17928,25-Apr-89,60.63,60.63,59.88,59.88,267500,7.94,cat
17929,24-Apr-89,60.50,60.75,60.50,60.63,240600,8.04,cat
17930,21-Apr-89,60.50,60.88,60.25,60.50,370000,8.03,cat
17931,20-Apr-89,60.00,61.13,60.00,60.50,1123600,8.03,cat
17932,19-Apr-89,58.88,59.25,58.88,59.25,448600,7.86,cat
17933,18-Apr-89,58.75,59.38,58.63,58.88,373000,7.81,cat
17934,17-Apr-89,59.00,59.00,58.50,58.75,299400,7.63,cat
17935,14-Apr-89,59.00,59.38,58.75,59.00,322300,7.67,cat
17936,13-Apr-89,59.63,59.75,58.63,59.00,279700,7.67,cat
17937,12-Apr-89,59.50,60.50,59.50,59.63,480900,7.75,cat
17938,11-Apr-89,58.38,59.63,58.38,59.50,308700,7.73,cat
17939,10-Apr-89,57.75,58.50,57.38,58.38,433400,7.59,cat
17940,7-Apr-89,57.50,57.88,57.00,57.75,681400,7.50,cat
17941,6-Apr-89,57.75,57.75,57.13,57.50,221400,7.47,cat
17942,5-Apr-89,58.38,58.38,57.88,57.88,223000,7.52,cat
17943,4-Apr-89,58.13,58.75,58.00,58.38,211900,7.59,cat
17944,3-Apr-89,57.13,58.13,57.13,58.13,210500,7.55,cat
17945,31-Mar-89,56.75,57.25,56.75,57.13,297000,7.42,cat
17946,30-Mar-89,56.88,56.88,56.50,56.75,242300,7.37,cat
17947,29-Mar-89,57.00,57.25,56.75,57.00,245000,7.41,cat
17948,28-Mar-89,57.25,57.25,56.88,57.00,278600,7.41,cat
17949,27-Mar-89,56.88,57.25,56.88,57.25,412000,7.44,cat
17950,23-Mar-89,56.88,57.25,56.88,56.88,550200,7.39,cat
17951,22-Mar-89,57.13,57.25,56.63,56.75,398400,7.37,cat
17952,21-Mar-89,57.13,57.25,56.13,57.13,450300,7.42,cat
17953,20-Mar-89,57.25,57.25,57.00,57.13,293900,7.42,cat
17954,17-Mar-89,57.75,57.75,57.13,57.38,712000,7.46,cat
17955,16-Mar-89,58.50,58.88,58.50,58.50,408800,7.60,cat
17956,15-Mar-89,58.25,58.63,58.00,58.50,554800,7.60,cat
17957,14-Mar-89,58.25,58.50,58.00,58.25,388600,7.57,cat
17958,13-Mar-89,58.25,58.38,58.00,58.25,421300,7.57,cat
17959,10-Mar-89,58.63,58.63,58.00,58.25,286100,7.57,cat
17960,9-Mar-89,58.13,58.75,58.13,58.75,293100,7.63,cat
17961,8-Mar-89,58.00,58.38,58.00,58.13,424100,7.55,cat
17962,7-Mar-89,57.50,58.25,57.50,58.00,361400,7.54,cat
17963,6-Mar-89,57.63,57.75,57.38,57.50,590000,7.47,cat
17964,3-Mar-89,58.50,58.50,57.63,57.63,483900,7.49,cat
17965,2-Mar-89,58.63,58.75,58.38,58.50,353800,7.60,cat
17966,1-Mar-89,58.75,58.88,58.63,58.63,283400,7.62,cat
17967,28-Feb-89,58.88,59.13,58.63,58.75,568800,7.63,cat
17968,27-Feb-89,59.00,59.38,58.88,58.88,357200,7.65,cat
17969,24-Feb-89,59.75,59.88,58.88,59.00,294700,7.67,cat
17970,23-Feb-89,59.63,59.75,59.00,59.75,355800,7.76,cat
17971,22-Feb-89,60.00,60.00,59.38,59.63,541300,7.75,cat
17972,21-Feb-89,59.88,60.13,59.88,60.00,584500,7.80,cat
17973,17-Feb-89,59.25,59.75,59.25,59.38,470200,7.72,cat
17974,16-Feb-89,58.88,59.25,58.88,59.25,465500,7.70,cat
17975,15-Feb-89,59.38,59.50,58.75,58.88,498600,7.65,cat
17976,14-Feb-89,59.75,60.00,59.38,59.38,426100,7.72,cat
17977,13-Feb-89,59.75,59.75,59.50,59.75,595500,7.76,cat
17978,10-Feb-89,60.50,60.50,59.63,59.75,643700,7.76,cat
17979,9-Feb-89,61.38,61.38,60.63,61.00,416600,7.93,cat
17980,8-Feb-89,61.50,61.88,61.50,61.50,465000,7.99,cat
17981,7-Feb-89,61.25,61.88,61.25,61.50,571600,7.99,cat
17982,6-Feb-89,61.50,61.88,61.00,61.25,334700,7.96,cat
17983,3-Feb-89,61.50,61.50,61.00,61.50,351600,7.99,cat
17984,2-Feb-89,61.38,61.75,61.25,61.63,398600,8.01,cat
17985,1-Feb-89,61.88,61.88,61.25,61.38,374200,7.98,cat
17986,31-Jan-89,60.75,61.88,60.50,61.88,684200,8.04,cat
17987,30-Jan-89,60.63,61.00,60.50,60.75,671100,7.89,cat
17988,27-Jan-89,60.00,61.13,59.88,60.63,1192000,7.88,cat
17989,26-Jan-89,59.88,60.13,59.25,60.00,1120200,7.80,cat
17990,25-Jan-89,60.13,60.38,59.63,59.88,634500,7.78,cat
17991,24-Jan-89,59.50,60.13,59.50,60.13,1304700,7.81,cat
17992,23-Jan-89,59.88,60.38,59.00,59.50,1523900,7.73,cat
17993,20-Jan-89,61.13,61.88,59.25,59.88,3790500,7.78,cat
17994,19-Jan-89,67.75,69.00,60.00,61.13,4243300,7.94,cat
17995,18-Jan-89,66.87,67.75,66.25,67.75,315300,8.80,cat
17996,17-Jan-89,67.37,67.37,66.75,66.87,335000,8.69,cat
17997,16-Jan-89,67.50,68.12,67.12,67.37,331400,8.75,cat
17998,13-Jan-89,67.37,67.75,67.25,67.50,502200,8.77,cat
17999,12-Jan-89,67.37,67.75,67.00,67.37,540000,8.60,cat
18000,11-Jan-89,67.00,67.37,66.75,67.37,299500,8.60,cat
18001,10-Jan-89,66.62,67.50,66.50,67.00,489400,8.55,cat
18002,9-Jan-89,66.62,67.00,66.62,66.62,328600,8.50,cat
18003,6-Jan-89,65.87,66.62,65.87,66.50,385600,8.49,cat
18004,5-Jan-89,65.00,66.00,65.00,65.87,504200,8.41,cat
18005,4-Jan-89,63.75,64.87,63.75,64.87,633900,8.28,cat
18006,3-Jan-89,63.63,63.63,63.13,63.63,289800,8.12,cat
18007,30-Dec-88,64.00,64.37,63.63,63.63,170500,8.12,cat
18008,29-Dec-88,63.50,64.25,63.25,64.00,133600,8.17,cat
18009,28-Dec-88,63.63,63.75,63.50,63.50,77000,8.10,cat
18010,27-Dec-88,63.50,63.88,63.50,63.63,76700,8.12,cat
18011,23-Dec-88,63.38,63.75,63.38,63.50,100900,8.10,cat
18012,22-Dec-88,63.88,63.88,63.25,63.38,124700,8.09,cat
18013,21-Dec-88,63.38,64.00,63.13,63.88,243000,8.15,cat
18014,20-Dec-88,62.75,63.63,62.75,63.38,530300,8.09,cat
18015,19-Dec-88,61.88,63.00,61.88,62.63,359700,7.99,cat
18016,16-Dec-88,62.00,62.00,61.13,61.88,418600,7.90,cat
18017,15-Dec-88,62.50,62.50,61.88,62.00,108000,7.91,cat
18018,14-Dec-88,62.38,62.88,61.88,62.50,292800,7.98,cat
18019,13-Dec-88,63.25,63.25,62.25,62.38,131300,7.96,cat
18020,12-Dec-88,63.00,63.50,63.00,63.25,124800,8.07,cat
18021,9-Dec-88,63.38,63.75,62.75,62.88,107300,8.02,cat
18022,8-Dec-88,63.75,63.88,63.38,63.38,405000,8.09,cat
18023,7-Dec-88,64.12,64.12,63.63,63.75,235500,8.14,cat
18024,6-Dec-88,63.88,64.25,63.50,64.12,295000,8.18,cat
18025,5-Dec-88,61.88,64.00,61.88,63.88,612300,8.15,cat
18026,2-Dec-88,62.50,62.50,61.63,61.88,320600,7.90,cat
18027,1-Dec-88,63.38,63.38,62.38,62.63,223300,7.99,cat
18028,30-Nov-88,64.25,64.50,63.38,63.38,371300,8.09,cat
18029,29-Nov-88,64.12,64.75,64.12,64.25,290000,8.20,cat
18030,28-Nov-88,63.38,64.00,63.25,63.88,381600,8.15,cat
18031,25-Nov-88,63.75,63.75,63.00,63.38,195500,8.09,cat
18032,23-Nov-88,62.00,64.00,62.00,63.75,280000,8.14,cat
18033,22-Nov-88,61.75,62.25,61.38,62.00,127800,7.91,cat
18034,21-Nov-88,62.50,62.50,61.50,61.75,183100,7.88,cat
18035,18-Nov-88,61.13,62.63,61.13,62.63,258700,7.99,cat
18036,17-Nov-88,60.63,61.38,60.63,61.13,523600,7.80,cat
18037,16-Nov-88,60.50,60.63,59.50,60.00,290900,7.66,cat
18038,15-Nov-88,60.63,60.63,60.25,60.50,184500,7.72,cat
18039,14-Nov-88,60.13,61.00,60.13,60.63,307200,7.74,cat
18040,11-Nov-88,60.88,60.88,59.88,60.13,183900,7.67,cat
18041,10-Nov-88,60.75,61.13,60.75,61.00,177800,7.78,cat
18042,9-Nov-88,60.88,60.88,60.50,60.63,214100,7.74,cat
18043,8-Nov-88,60.25,61.25,60.25,61.00,284700,7.78,cat
18044,7-Nov-88,60.63,60.63,59.88,60.25,154200,7.69,cat
18045,4-Nov-88,61.63,61.63,61.00,61.00,155300,7.78,cat
18046,3-Nov-88,61.13,62.00,61.13,61.75,210900,7.88,cat
18047,2-Nov-88,61.25,61.38,60.75,61.13,159200,7.80,cat
18048,1-Nov-88,61.75,61.75,61.13,61.25,203300,7.82,cat
18049,31-Oct-88,62.25,62.25,61.63,61.75,238600,7.88,cat
18050,28-Oct-88,61.88,62.63,61.88,62.25,267500,7.94,cat
18051,27-Oct-88,62.00,62.00,61.38,61.88,538000,7.90,cat
18052,26-Oct-88,63.25,63.38,62.38,62.38,296400,7.96,cat
18053,25-Oct-88,63.50,63.63,63.13,63.25,323600,8.07,cat
18054,24-Oct-88,63.63,64.12,63.25,63.50,562200,8.10,cat
18055,21-Oct-88,61.25,63.63,61.00,63.63,725300,8.12,cat
18056,20-Oct-88,58.75,61.50,58.50,61.25,1116400,7.82,cat
18057,19-Oct-88,58.88,59.13,58.13,58.75,470900,7.50,cat
18058,18-Oct-88,59.00,59.00,58.38,58.88,197700,7.51,cat
18059,17-Oct-88,59.00,59.25,58.25,59.00,213100,7.43,cat
18060,14-Oct-88,59.13,59.38,58.38,59.00,322500,7.43,cat
18061,13-Oct-88,59.00,59.38,58.88,59.13,214700,7.45,cat
18062,12-Oct-88,59.50,59.50,58.63,59.00,252700,7.43,cat
18063,11-Oct-88,60.13,60.13,59.75,60.13,191600,7.58,cat
18064,10-Oct-88,59.88,60.50,59.88,60.13,154400,7.58,cat
18065,7-Oct-88,58.75,60.00,58.75,59.88,402000,7.54,cat
18066,6-Oct-88,57.75,58.63,57.38,58.63,422300,7.39,cat
18067,5-Oct-88,58.00,58.13,57.00,57.75,301600,7.28,cat
18068,4-Oct-88,58.00,58.25,57.75,58.00,315200,7.31,cat
18069,3-Oct-88,57.50,58.25,57.13,58.00,268400,7.31,cat
18070,30-Sep-88,57.25,58.00,57.13,57.50,317300,7.24,cat
18071,29-Sep-88,56.13,57.38,56.00,57.25,412700,7.21,cat
18072,28-Sep-88,56.25,56.25,55.75,56.13,281400,7.07,cat
18073,27-Sep-88,55.88,56.25,55.88,56.25,141400,7.09,cat
18074,26-Sep-88,56.38,56.38,55.75,55.75,194800,7.02,cat
18075,23-Sep-88,56.38,56.63,56.00,56.38,283400,7.10,cat
18076,22-Sep-88,56.13,56.63,55.75,56.38,208400,7.10,cat
18077,21-Sep-88,56.00,56.38,55.75,56.13,355900,7.07,cat
18078,20-Sep-88,56.13,56.38,55.75,56.00,247700,7.05,cat
18079,19-Sep-88,56.38,56.38,55.50,56.13,285900,7.07,cat
18080,16-Sep-88,56.13,56.50,56.00,56.50,312800,7.12,cat
18081,15-Sep-88,56.88,56.88,56.13,56.13,163900,7.07,cat
18082,14-Sep-88,57.38,58.13,56.75,57.00,522800,7.18,cat
18083,13-Sep-88,56.13,57.38,56.00,57.38,273000,7.23,cat
18084,12-Sep-88,56.63,56.63,56.13,56.13,134400,7.07,cat
18085,9-Sep-88,56.38,56.88,56.13,56.75,211100,7.15,cat
18086,8-Sep-88,56.25,56.63,55.88,56.38,190300,7.10,cat
18087,7-Sep-88,55.88,56.63,55.88,56.25,311700,7.09,cat
18088,6-Sep-88,55.63,56.25,55.63,55.75,424800,7.02,cat
18089,2-Sep-88,54.50,55.25,54.50,55.13,608400,6.95,cat
18090,1-Sep-88,55.50,55.50,53.88,54.13,627300,6.82,cat
18091,31-Aug-88,56.88,56.88,55.25,55.63,451900,7.01,cat
18092,30-Aug-88,57.00,57.00,56.75,56.88,132000,7.17,cat
18093,29-Aug-88,56.63,57.13,56.63,57.00,142500,7.18,cat
18094,26-Aug-88,56.88,56.88,56.25,56.50,215800,7.12,cat
18095,25-Aug-88,56.25,57.00,56.00,57.00,230600,7.18,cat
18096,24-Aug-88,55.25,56.50,55.25,56.25,402700,7.09,cat
18097,23-Aug-88,55.00,55.25,54.88,55.25,264400,6.96,cat
18098,22-Aug-88,55.00,55.25,54.13,55.00,449800,6.93,cat
18099,19-Aug-88,55.38,55.38,54.75,55.00,341600,6.93,cat
18100,18-Aug-88,55.38,56.63,55.25,55.38,684500,6.98,cat
18101,17-Aug-88,57.38,57.38,54.63,55.38,804800,6.98,cat
18102,16-Aug-88,57.75,58.00,57.00,57.38,496100,7.23,cat
18103,15-Aug-88,58.63,58.63,57.63,57.75,194800,7.28,cat
18104,12-Aug-88,58.88,59.25,58.25,58.88,333400,7.42,cat
18105,11-Aug-88,59.25,59.38,57.75,58.88,525000,7.42,cat
18106,10-Aug-88,60.88,60.88,58.13,59.25,735000,7.46,cat
18107,9-Aug-88,62.75,63.00,60.63,61.00,358000,7.68,cat
18108,8-Aug-88,63.00,63.25,62.63,62.75,130900,7.91,cat
18109,5-Aug-88,63.13,63.38,62.88,63.00,192700,7.94,cat
18110,4-Aug-88,62.50,63.38,62.38,63.13,250500,7.95,cat
18111,3-Aug-88,63.00,63.13,62.50,62.50,384100,7.87,cat
18112,2-Aug-88,62.50,63.13,62.50,63.00,213900,7.94,cat
18113,1-Aug-88,62.38,62.63,62.38,62.50,321300,7.87,cat
18114,29-Jul-88,61.75,62.38,61.63,62.25,234400,7.84,cat
18115,28-Jul-88,61.88,62.38,61.50,61.75,180300,7.78,cat
18116,27-Jul-88,62.13,62.38,61.63,61.88,270900,7.80,cat
18117,26-Jul-88,62.00,62.25,61.25,62.13,293000,7.83,cat
18118,25-Jul-88,61.50,62.13,61.50,62.00,458000,7.81,cat
18119,22-Jul-88,61.75,61.75,60.63,61.00,384500,7.68,cat
18120,21-Jul-88,62.13,62.50,61.63,61.88,206200,7.80,cat
18121,20-Jul-88,62.38,62.88,62.00,62.13,252300,7.83,cat
18122,19-Jul-88,63.25,63.25,61.88,62.38,472200,7.86,cat
18123,18-Jul-88,64.00,64.00,62.75,63.50,331100,8.00,cat
18124,15-Jul-88,64.12,64.87,64.00,64.25,193700,8.09,cat
18125,14-Jul-88,64.37,64.62,64.12,64.12,376600,8.08,cat
18126,13-Jul-88,64.37,64.75,64.00,64.37,474800,8.01,cat
18127,12-Jul-88,66.50,66.50,63.63,64.37,738100,8.01,cat
18128,11-Jul-88,66.62,66.75,66.37,66.50,176700,8.28,cat
18129,8-Jul-88,66.75,66.87,66.50,66.62,144500,8.29,cat
18130,7-Jul-88,67.00,67.00,66.50,66.75,237700,8.31,cat
18131,6-Jul-88,66.87,67.75,66.75,67.12,210000,8.36,cat
18132,5-Jul-88,66.50,67.25,66.25,66.87,185800,8.32,cat
18133,1-Jul-88,67.75,67.75,66.37,66.50,295300,8.28,cat
18134,30-Jun-88,66.12,67.75,66.12,67.75,204700,8.43,cat
18135,29-Jun-88,66.25,66.62,65.50,66.12,219700,8.23,cat
18136,28-Jun-88,65.87,66.62,65.25,66.25,252800,8.25,cat
18137,27-Jun-88,66.37,66.75,65.37,65.87,274800,8.20,cat
18138,24-Jun-88,67.87,67.87,66.37,66.37,175200,8.26,cat
18139,23-Jun-88,68.25,68.25,67.25,67.87,250200,8.45,cat
18140,22-Jun-88,67.25,68.50,67.25,68.37,390200,8.51,cat
18141,21-Jun-88,66.00,66.75,66.00,66.37,455600,8.26,cat
18142,20-Jun-88,65.87,66.75,65.50,66.00,574100,8.22,cat
18143,17-Jun-88,65.75,65.87,65.12,65.87,689100,8.20,cat
18144,16-Jun-88,65.75,65.75,65.12,65.75,338000,8.19,cat
18145,15-Jun-88,65.75,66.00,65.37,65.87,255200,8.20,cat
18146,14-Jun-88,64.75,66.12,64.75,65.75,1070200,8.19,cat
18147,13-Jun-88,64.25,65.00,64.00,64.50,283000,8.03,cat
18148,10-Jun-88,64.00,64.87,63.75,64.25,275500,8.00,cat
18149,9-Jun-88,64.75,65.12,63.88,64.00,245000,7.97,cat
18150,8-Jun-88,63.38,64.87,63.38,64.75,334700,8.06,cat
18151,7-Jun-88,64.00,64.00,62.63,63.25,245200,7.87,cat
18152,6-Jun-88,63.75,64.25,63.63,64.12,192300,7.98,cat
18153,3-Jun-88,63.00,63.88,63.00,63.75,269400,7.94,cat
18154,2-Jun-88,63.38,63.63,62.88,63.00,280500,7.84,cat
18155,1-Jun-88,62.38,63.88,62.38,63.38,434800,7.89,cat
18156,31-May-88,60.25,62.75,60.13,62.00,213300,7.72,cat
18157,27-May-88,60.63,60.75,59.88,60.25,123600,7.50,cat
18158,26-May-88,60.25,60.75,60.25,60.63,274500,7.55,cat
18159,25-May-88,60.38,61.13,59.88,60.00,398900,7.47,cat
18160,24-May-88,60.13,60.50,60.00,60.38,400500,7.52,cat
18161,23-May-88,61.38,61.38,60.00,60.13,189800,7.49,cat
18162,20-May-88,61.00,61.38,60.50,61.38,278000,7.64,cat
18163,19-May-88,61.88,61.88,60.50,61.00,294700,7.59,cat
18164,18-May-88,63.63,63.63,61.38,62.25,457800,7.75,cat
18165,17-May-88,62.75,63.75,62.75,63.75,744800,7.94,cat
18166,16-May-88,60.88,62.75,60.88,62.75,332200,7.81,cat
18167,13-May-88,59.75,60.63,59.75,60.63,204200,7.55,cat
18168,12-May-88,58.88,59.75,58.75,59.63,269400,7.42,cat
18169,11-May-88,59.63,59.63,58.38,58.88,431300,7.33,cat
18170,10-May-88,60.00,60.50,59.75,59.88,391300,7.45,cat
18171,9-May-88,61.63,61.63,60.00,60.00,255300,7.47,cat
18172,6-May-88,61.88,62.50,61.63,61.75,214500,7.69,cat
18173,5-May-88,62.50,63.00,61.63,61.88,220300,7.70,cat
18174,4-May-88,62.63,62.88,62.25,62.50,198300,7.78,cat
18175,3-May-88,62.25,62.88,62.25,62.63,135000,7.80,cat
18176,2-May-88,62.50,62.50,62.13,62.25,120200,7.75,cat
18177,29-Apr-88,63.63,63.63,62.50,62.75,190600,7.81,cat
18178,28-Apr-88,63.13,63.88,62.00,63.75,174500,7.94,cat
18179,27-Apr-88,63.63,63.63,62.38,63.13,195000,7.86,cat
18180,26-Apr-88,63.13,63.88,62.25,63.75,185300,7.94,cat
18181,25-Apr-88,62.88,63.38,62.38,63.13,325300,7.86,cat
18182,22-Apr-88,62.38,62.88,62.38,62.88,240500,7.83,cat
18183,21-Apr-88,61.38,62.38,61.25,61.38,455200,7.64,cat
18184,20-Apr-88,62.25,62.25,60.75,61.38,433800,7.64,cat
18185,19-Apr-88,62.13,63.38,62.13,62.38,233400,7.77,cat
18186,18-Apr-88,61.75,62.13,61.13,62.13,204500,7.64,cat
18187,15-Apr-88,62.75,63.00,61.00,61.75,671900,7.59,cat
18188,14-Apr-88,64.50,64.50,62.75,62.75,639100,7.72,cat
18189,13-Apr-88,67.12,68.50,64.50,65.25,991700,8.03,cat
18190,12-Apr-88,65.87,67.25,65.62,67.12,416600,8.26,cat
18191,11-Apr-88,65.37,65.87,65.25,65.87,195600,8.10,cat
18192,8-Apr-88,64.87,65.37,64.12,65.37,208700,8.04,cat
18193,7-Apr-88,64.12,65.25,64.00,64.87,195600,7.98,cat
18194,6-Apr-88,62.88,64.37,62.38,64.12,272500,7.89,cat
18195,5-Apr-88,61.88,62.88,61.88,62.88,195300,7.73,cat
18196,4-Apr-88,62.38,62.63,61.50,61.75,103000,7.59,cat
18197,31-Mar-88,61.63,62.38,60.88,62.38,219200,7.67,cat
18198,30-Mar-88,63.13,63.50,61.50,61.63,284800,7.58,cat
18199,29-Mar-88,62.63,63.50,62.63,63.13,306400,7.76,cat
18200,28-Mar-88,62.50,62.63,61.25,62.00,290500,7.63,cat
18201,25-Mar-88,63.75,63.75,62.38,62.50,276700,7.69,cat
18202,24-Mar-88,64.12,64.12,62.50,63.75,483100,7.84,cat
18203,23-Mar-88,65.00,65.87,64.62,64.62,184200,7.95,cat
18204,22-Mar-88,65.50,65.75,64.75,65.00,201400,7.99,cat
18205,21-Mar-88,66.75,66.75,65.12,65.50,322700,8.06,cat
18206,18-Mar-88,67.00,67.62,66.50,67.25,409800,8.27,cat
18207,17-Mar-88,65.75,67.25,65.75,67.00,571700,8.24,cat
18208,16-Mar-88,64.75,65.75,64.75,65.50,245800,8.06,cat
18209,15-Mar-88,64.75,64.75,64.25,64.62,138000,7.95,cat
18210,14-Mar-88,63.75,64.75,63.75,64.75,193300,7.96,cat
18211,11-Mar-88,63.25,63.75,62.25,63.50,160600,7.81,cat
18212,10-Mar-88,65.25,65.25,63.25,63.25,302800,7.78,cat
18213,9-Mar-88,64.75,65.62,64.25,65.50,343400,8.06,cat
18214,8-Mar-88,64.62,65.12,64.50,64.75,221600,7.96,cat
18215,7-Mar-88,64.00,64.87,63.88,64.62,172200,7.95,cat
18216,4-Mar-88,65.12,65.12,63.50,64.00,847300,7.87,cat
18217,3-Mar-88,65.00,65.25,64.75,65.12,334200,8.01,cat
18218,2-Mar-88,65.87,66.50,64.50,65.00,382200,7.99,cat
18219,1-Mar-88,65.00,65.87,64.37,65.87,555000,8.10,cat
18220,29-Feb-88,64.00,65.00,63.88,65.00,296100,7.99,cat
18221,26-Feb-88,64.25,64.62,64.00,64.00,189400,7.87,cat
18222,25-Feb-88,64.25,64.87,64.00,64.25,295000,7.90,cat
18223,24-Feb-88,64.12,64.62,64.00,64.25,213600,7.90,cat
18224,23-Feb-88,63.75,64.75,63.75,64.12,505200,7.89,cat
18225,22-Feb-88,62.25,63.75,62.25,63.50,507800,7.81,cat
18226,19-Feb-88,61.63,62.75,61.63,62.00,266100,7.63,cat
18227,18-Feb-88,61.25,62.25,61.25,61.63,301400,7.58,cat
18228,17-Feb-88,61.63,61.88,61.00,61.25,404700,7.53,cat
18229,16-Feb-88,60.25,61.75,60.00,61.63,232500,7.58,cat
18230,12-Feb-88,60.25,61.50,60.13,60.25,410800,7.41,cat
18231,11-Feb-88,59.88,60.63,59.75,60.25,384100,7.41,cat
18232,10-Feb-88,58.75,60.25,58.75,59.88,602500,7.36,cat
18233,9-Feb-88,58.13,58.63,58.00,58.50,175300,7.20,cat
18234,8-Feb-88,59.00,59.00,58.13,58.13,213100,7.15,cat
18235,5-Feb-88,58.63,59.75,58.63,59.25,343800,7.29,cat
18236,4-Feb-88,58.25,58.75,57.88,58.38,360000,7.18,cat
18237,3-Feb-88,57.50,59.25,57.25,58.25,464700,7.16,cat
18238,2-Feb-88,58.38,58.50,57.38,57.50,512700,7.07,cat
18239,1-Feb-88,58.38,59.38,58.38,58.38,452700,7.18,cat
18240,29-Jan-88,57.63,58.38,57.63,58.25,423000,7.16,cat
18241,28-Jan-88,57.00,58.00,57.00,57.25,312200,7.04,cat
18242,27-Jan-88,57.63,58.00,56.00,56.75,390000,6.98,cat
18243,26-Jan-88,58.50,58.63,57.50,57.63,278000,7.09,cat
18244,25-Jan-88,57.88,59.00,57.88,58.50,276400,7.20,cat
18245,22-Jan-88,57.13,58.00,57.13,57.88,445500,7.12,cat
18246,21-Jan-88,58.50,58.50,55.88,56.75,1030000,6.98,cat
18247,20-Jan-88,61.63,61.63,58.00,58.50,737300,7.20,cat
18248,19-Jan-88,62.50,62.63,61.50,62.00,269700,7.63,cat
18249,18-Jan-88,61.88,62.63,61.63,62.50,251900,7.69,cat
18250,15-Jan-88,60.63,61.88,60.63,61.88,757200,7.61,cat
18251,14-Jan-88,59.63,60.50,59.50,59.88,455500,7.36,cat
18252,13-Jan-88,60.25,60.38,59.50,59.63,672200,7.33,cat
18253,12-Jan-88,60.25,60.25,58.25,60.25,471100,7.32,cat
18254,11-Jan-88,61.00,62.25,59.50,60.25,572700,7.32,cat
18255,8-Jan-88,65.25,65.37,61.00,61.00,632200,7.41,cat
18256,7-Jan-88,65.37,65.37,64.75,65.25,255900,7.93,cat
18257,6-Jan-88,65.00,66.12,65.00,65.87,1000000,8.00,cat
18258,5-Jan-88,63.50,64.75,63.50,64.25,799500,7.80,cat
18259,4-Jan-88,62.00,62.88,61.00,62.63,735300,7.61,cat
18260,31-Dec-87,60.75,65.00,60.50,62.00,188900,7.53,cat
18261,30-Dec-87,60.13,61.00,60.00,60.75,290600,7.38,cat
18262,29-Dec-87,60.63,61.00,60.13,60.13,141600,7.30,cat
18263,28-Dec-87,60.63,60.63,59.75,60.63,234500,7.36,cat
18264,24-Dec-87,62.13,62.50,61.63,61.75,162000,7.50,cat
18265,23-Dec-87,61.75,62.38,61.75,62.13,330200,7.55,cat
18266,22-Dec-87,61.88,62.50,61.63,61.75,487700,7.50,cat
18267,21-Dec-87,62.25,62.63,61.75,61.88,224400,7.52,cat
18268,18-Dec-87,61.13,62.25,61.13,62.25,573900,7.56,cat
18269,17-Dec-87,61.38,61.88,60.75,61.00,516700,7.41,cat
18270,16-Dec-87,60.38,61.50,60.38,61.38,482300,7.46,cat
18271,15-Dec-87,60.00,61.38,60.00,60.00,725900,7.29,cat
18272,14-Dec-87,58.25,60.75,58.25,60.00,492200,7.29,cat
18273,11-Dec-87,59.00,59.50,58.00,58.25,233600,7.08,cat
18274,10-Dec-87,59.50,61.25,57.63,59.00,1240000,7.17,cat
18275,9-Dec-87,57.25,59.50,56.00,59.50,931200,7.23,cat
18276,8-Dec-87,55.75,57.25,54.75,57.25,526600,6.95,cat
18277,7-Dec-87,53.75,55.88,53.75,55.75,373600,6.77,cat
18278,4-Dec-87,54.50,54.50,53.00,53.38,504700,6.48,cat
18279,3-Dec-87,56.38,56.38,54.63,55.00,293900,6.68,cat
18280,2-Dec-87,55.88,56.38,55.63,56.38,362700,6.85,cat
18281,1-Dec-87,56.75,57.63,55.25,55.88,326900,6.79,cat
18282,30-Nov-87,58.00,58.00,54.75,56.75,820600,6.89,cat
18283,27-Nov-87,61.00,61.00,59.75,59.88,221200,7.27,cat
18284,25-Nov-87,60.25,61.25,60.25,61.00,481300,7.41,cat
18285,24-Nov-87,59.50,60.38,59.50,60.00,606400,7.29,cat
18286,23-Nov-87,57.50,59.00,57.13,58.63,354800,7.12,cat
18287,20-Nov-87,56.00,57.75,55.25,57.50,411600,6.98,cat
18288,19-Nov-87,56.88,57.25,55.13,56.00,542700,6.80,cat
18289,18-Nov-87,56.25,57.00,56.00,56.88,603800,6.91,cat
18290,17-Nov-87,56.75,56.75,55.63,56.25,584700,6.83,cat
18291,16-Nov-87,57.88,58.63,56.63,57.00,520200,6.92,cat
18292,13-Nov-87,57.63,58.38,57.38,57.88,553000,7.03,cat
18293,12-Nov-87,56.88,59.38,56.88,57.63,1040000,7.00,cat
18294,11-Nov-87,54.38,55.75,54.38,55.38,411700,6.73,cat
18295,10-Nov-87,53.88,54.88,52.75,53.25,627500,6.47,cat
18296,9-Nov-87,54.13,54.25,52.50,53.88,619700,6.54,cat
18297,6-Nov-87,55.25,55.50,53.50,54.13,651600,6.57,cat
18298,5-Nov-87,51.63,56.00,51.25,55.25,761200,6.71,cat
18299,4-Nov-87,51.00,52.50,51.00,51.63,678600,6.27,cat
18300,3-Nov-87,50.75,52.00,50.00,51.00,831100,6.19,cat
18301,2-Nov-87,49.75,51.00,49.50,50.75,670800,6.16,cat
18302,30-Oct-87,49.50,50.63,49.50,49.75,1030000,6.04,cat
18303,29-Oct-87,45.00,47.75,45.00,47.50,1440000,5.77,cat
18304,28-Oct-87,44.00,45.00,42.00,44.50,1000000,5.41,cat
18305,27-Oct-87,42.38,44.38,42.38,44.00,658700,5.34,cat
18306,26-Oct-87,48.00,48.00,41.50,42.00,541400,5.10,cat
18307,23-Oct-87,50.00,51.25,48.00,48.13,596100,5.85,cat
18308,22-Oct-87,52.00,52.00,47.00,50.00,950200,6.07,cat
18309,21-Oct-87,49.75,53.50,49.75,53.13,982300,6.45,cat
18310,20-Oct-87,50.75,59.63,45.00,46.38,1641700,5.63,cat
18311,19-Oct-87,62.75,62.75,50.00,50.75,1373600,6.10,cat
18312,16-Oct-87,67.50,68.62,62.88,64.75,950600,7.79,cat
18313,15-Oct-87,68.50,69.25,67.37,67.50,652300,8.12,cat
18314,14-Oct-87,70.00,71.87,68.25,68.50,1520000,8.24,cat
18315,13-Oct-87,69.12,70.50,69.12,70.00,434500,8.42,cat
18316,12-Oct-87,69.62,69.62,67.75,68.12,320600,8.19,cat
18317,9-Oct-87,70.50,70.75,69.50,69.62,234800,8.37,cat
18318,8-Oct-87,70.87,71.37,70.00,70.50,459500,8.48,cat
18319,7-Oct-87,71.75,72.00,70.50,70.87,494100,8.52,cat
18320,6-Oct-87,73.75,73.75,71.12,71.75,322000,8.63,cat
18321,5-Oct-87,73.37,73.87,73.37,73.87,319500,8.88,cat
18322,2-Oct-87,73.75,73.75,73.37,73.37,404700,8.82,cat
18323,1-Oct-87,73.50,73.75,73.12,73.75,354500,8.87,cat
18324,30-Sep-87,73.12,73.62,72.62,73.50,630600,8.84,cat
18325,29-Sep-87,73.00,73.75,72.37,73.12,284700,8.79,cat
18326,28-Sep-87,72.25,73.37,72.12,73.00,373600,8.78,cat
18327,25-Sep-87,73.00,73.00,72.00,72.25,304700,8.69,cat
18328,24-Sep-87,71.50,74.75,71.50,73.37,1010000,8.82,cat
18329,23-Sep-87,69.62,71.37,69.62,71.37,1140000,8.58,cat
18330,22-Sep-87,68.12,69.25,67.37,69.25,940600,8.33,cat
18331,21-Sep-87,67.87,68.87,67.87,68.12,555300,8.19,cat
18332,18-Sep-87,66.75,68.00,66.75,67.87,597200,8.16,cat
18333,17-Sep-87,66.75,67.37,65.87,66.50,331300,8.00,cat
18334,16-Sep-87,67.25,67.25,66.25,66.75,451400,8.03,cat
18335,15-Sep-87,68.87,68.87,67.50,67.62,303300,8.13,cat
18336,14-Sep-87,69.00,70.37,68.50,69.25,579500,8.33,cat
18337,11-Sep-87,67.87,69.12,67.87,69.00,872300,8.30,cat
18338,10-Sep-87,66.37,67.87,66.37,67.50,914100,8.12,cat
18339,9-Sep-87,64.50,65.75,63.75,65.75,894700,7.91,cat
18340,8-Sep-87,61.63,64.62,61.38,64.50,513600,7.76,cat
18341,4-Sep-87,60.88,61.88,60.88,61.63,433300,7.41,cat
18342,3-Sep-87,61.13,61.63,60.50,60.75,394400,7.31,cat
18343,2-Sep-87,61.25,61.25,60.25,61.13,418900,7.35,cat
18344,1-Sep-87,61.88,62.75,61.50,61.50,283700,7.40,cat
18345,31-Aug-87,62.00,62.25,61.50,61.88,460200,7.44,cat
18346,28-Aug-87,62.63,62.63,61.75,62.00,404800,7.46,cat
18347,27-Aug-87,64.75,64.75,62.25,62.63,421400,7.53,cat
18348,26-Aug-87,65.50,65.75,64.25,64.75,345200,7.79,cat
18349,25-Aug-87,65.50,65.87,65.25,65.50,252800,7.88,cat
18350,24-Aug-87,66.37,66.37,65.37,65.50,265200,7.88,cat
18351,21-Aug-87,65.62,66.75,65.62,66.50,314100,8.00,cat
18352,20-Aug-87,64.62,65.75,64.25,65.50,393800,7.88,cat
18353,19-Aug-87,65.00,65.00,63.63,64.62,588900,7.77,cat
18354,18-Aug-87,66.25,66.25,64.37,65.00,422800,7.82,cat
18355,17-Aug-87,65.50,66.50,65.25,66.50,488600,8.00,cat
18356,14-Aug-87,66.25,66.37,64.75,65.50,751700,7.88,cat
18357,13-Aug-87,66.37,66.50,66.00,66.25,368800,7.97,cat
18358,12-Aug-87,65.50,67.12,65.50,66.37,662200,7.98,cat
18359,11-Aug-87,65.50,65.87,65.37,65.50,395900,7.88,cat
18360,10-Aug-87,65.37,65.62,64.87,65.50,441100,7.88,cat
18361,7-Aug-87,64.25,65.75,63.88,65.37,693900,7.86,cat
18362,6-Aug-87,63.88,64.25,63.75,64.25,332500,7.73,cat
18363,5-Aug-87,63.75,64.50,63.75,63.88,566700,7.68,cat
18364,4-Aug-87,64.75,64.75,63.50,63.75,617500,7.67,cat
18365,3-Aug-87,64.87,65.00,63.63,64.75,589800,7.79,cat
18366,31-Jul-87,65.00,65.12,64.75,64.87,301400,7.80,cat
18367,30-Jul-87,64.62,65.87,64.62,65.00,530500,7.82,cat
18368,29-Jul-87,65.12,65.25,64.50,64.62,480800,7.77,cat
18369,28-Jul-87,64.75,65.50,64.25,65.12,722800,7.83,cat
18370,27-Jul-87,63.00,64.87,62.75,64.75,553000,7.79,cat
18371,24-Jul-87,62.75,63.00,62.50,63.00,176700,7.58,cat
18372,23-Jul-87,62.75,62.88,62.38,62.75,432700,7.55,cat
18373,22-Jul-87,61.50,63.00,61.25,62.75,583900,7.55,cat
18374,21-Jul-87,62.25,62.38,61.50,61.50,410000,7.40,cat
18375,20-Jul-87,62.75,62.75,61.50,62.25,374100,7.49,cat
18376,17-Jul-87,60.38,63.25,60.38,63.00,789700,7.58,cat
18377,16-Jul-87,59.00,59.75,58.88,59.75,542000,7.19,cat
18378,15-Jul-87,60.13,60.13,58.75,59.00,512300,7.10,cat
18379,14-Jul-87,59.88,61.00,59.00,60.13,751600,7.23,cat
18380,13-Jul-87,59.25,60.00,59.25,59.88,1270000,7.14,cat
18381,10-Jul-87,55.00,58.75,55.00,58.25,1190000,6.95,cat
18382,9-Jul-87,53.25,54.75,53.25,54.63,310200,6.52,cat
18383,8-Jul-87,51.75,53.38,51.25,53.25,622300,6.35,cat
18384,7-Jul-87,51.88,52.63,51.63,51.75,773900,6.17,cat
18385,6-Jul-87,52.75,53.00,51.13,51.88,283400,6.19,cat
18386,2-Jul-87,52.63,53.38,52.50,52.75,277300,6.29,cat
18387,1-Jul-87,53.50,53.63,52.38,52.63,229500,6.28,cat
18388,30-Jun-87,54.38,54.38,53.50,53.50,173900,6.38,cat
18389,29-Jun-87,55.50,55.50,53.88,54.38,235000,6.49,cat
18390,26-Jun-87,56.00,56.00,55.63,55.63,408000,6.63,cat
18391,25-Jun-87,55.13,56.00,55.13,56.00,320000,6.68,cat
18392,24-Jun-87,55.13,55.13,54.50,54.88,148900,6.55,cat
18393,23-Jun-87,55.38,55.50,55.00,55.25,208400,6.59,cat
18394,22-Jun-87,55.00,55.50,54.88,55.38,298400,6.60,cat
18395,19-Jun-87,54.13,55.38,54.13,55.00,379200,6.56,cat
18396,18-Jun-87,54.13,54.13,53.50,54.13,160200,6.46,cat
18397,17-Jun-87,54.25,54.88,54.25,54.50,384500,6.50,cat
18398,16-Jun-87,53.88,54.38,53.50,54.25,231400,6.47,cat
18399,15-Jun-87,54.63,54.63,53.75,53.88,314400,6.43,cat
18400,12-Jun-87,54.13,54.88,54.13,54.75,195200,6.53,cat
18401,11-Jun-87,53.63,54.25,53.63,54.13,266100,6.46,cat
18402,10-Jun-87,53.88,54.75,52.00,53.50,375800,6.38,cat
18403,9-Jun-87,53.13,53.88,53.13,53.88,301600,6.43,cat
18404,8-Jun-87,52.25,53.25,51.88,53.13,334100,6.34,cat
18405,5-Jun-87,52.75,52.75,52.13,52.25,50500,6.23,cat
18406,4-Jun-87,52.88,53.38,52.38,53.00,278400,6.32,cat
18407,3-Jun-87,52.88,53.25,52.75,52.88,310800,6.31,cat
18408,2-Jun-87,52.88,53.63,52.13,52.88,145900,6.31,cat
18409,1-Jun-87,52.25,53.50,52.25,52.88,286200,6.31,cat
18410,29-May-87,53.88,54.00,51.50,51.88,172300,6.19,cat
18411,28-May-87,53.88,54.63,53.25,53.88,221900,6.43,cat
18412,27-May-87,53.38,54.00,53.38,53.88,325300,6.43,cat
18413,26-May-87,51.75,52.88,51.75,52.88,223300,6.31,cat
18414,22-May-87,51.25,52.38,51.13,51.50,209200,6.14,cat
18415,21-May-87,51.13,51.88,51.13,51.25,380800,6.11,cat
18416,20-May-87,52.38,52.38,50.75,51.00,336400,6.08,cat
18417,19-May-87,54.00,54.38,52.38,53.00,313400,6.32,cat
18418,18-May-87,54.13,54.13,53.25,54.00,270900,6.44,cat
18419,15-May-87,54.25,54.38,53.75,54.25,452300,6.47,cat
18420,14-May-87,55.50,55.63,54.25,54.25,235800,6.47,cat
18421,13-May-87,56.25,56.50,54.75,55.50,340200,6.62,cat
18422,12-May-87,56.75,57.13,55.38,56.25,630300,6.71,cat
18423,11-May-87,56.75,57.25,56.63,56.75,990300,6.77,cat
18424,8-May-87,55.13,57.00,55.13,56.75,1150000,6.77,cat
18425,7-May-87,54.25,57.00,54.25,55.13,1800000,6.58,cat
18426,6-May-87,50.50,53.38,50.38,52.88,1200000,6.31,cat
18427,5-May-87,48.88,50.50,48.88,50.50,797500,6.02,cat
18428,4-May-87,48.50,48.88,48.38,48.75,212200,5.81,cat
18429,1-May-87,48.13,48.75,48.00,48.50,295600,5.78,cat
18430,30-Apr-87,47.13,48.13,47.00,48.13,280200,5.74,cat
18431,29-Apr-87,46.25,47.25,46.25,47.13,235900,5.62,cat
18432,28-Apr-87,45.63,46.00,45.63,45.63,200200,5.44,cat
18433,27-Apr-87,46.63,46.75,44.88,45.63,734700,5.44,cat
18434,24-Apr-87,47.25,47.25,46.00,46.63,189400,5.56,cat
18435,23-Apr-87,47.63,47.75,46.25,47.25,168600,5.64,cat
18436,22-Apr-87,48.63,48.63,47.25,47.63,251600,5.68,cat
18437,21-Apr-87,46.75,48.63,46.25,48.63,540300,5.80,cat
18438,20-Apr-87,47.25,47.38,46.63,46.75,115900,5.58,cat
18439,16-Apr-87,47.13,47.50,47.13,47.25,226600,5.64,cat
18440,15-Apr-87,46.50,47.13,46.50,47.00,415000,5.61,cat
18441,14-Apr-87,47.00,47.00,45.38,46.50,415500,5.55,cat
18442,13-Apr-87,47.63,47.63,46.88,47.00,178900,5.61,cat
18443,10-Apr-87,47.75,48.38,47.50,47.75,773300,5.64,cat
18444,9-Apr-87,49.25,49.25,47.75,47.75,580300,5.64,cat
18445,8-Apr-87,50.50,50.50,49.38,49.75,268900,5.87,cat
18446,7-Apr-87,50.63,52.38,50.50,50.75,742200,5.99,cat
18447,6-Apr-87,50.38,50.75,50.38,50.63,385200,5.98,cat
18448,3-Apr-87,48.50,50.00,48.50,50.00,548100,5.90,cat
18449,2-Apr-87,48.50,48.88,48.00,48.38,307200,5.71,cat
18450,1-Apr-87,48.25,48.50,47.75,48.50,305300,5.72,cat
18451,31-Mar-87,47.75,48.38,47.75,48.25,316700,5.69,cat
18452,30-Mar-87,47.88,49.25,46.63,47.75,300500,5.64,cat
18453,27-Mar-87,48.13,49.38,47.88,47.88,249700,5.65,cat
18454,26-Mar-87,48.00,48.50,48.00,48.13,183400,5.68,cat
18455,25-Mar-87,48.00,48.25,47.88,47.88,192800,5.65,cat
18456,24-Mar-87,48.00,48.38,48.00,48.00,674500,5.66,cat
18457,23-Mar-87,47.13,48.25,46.88,48.00,472800,5.66,cat
18458,20-Mar-87,46.63,47.13,46.50,47.13,441100,5.56,cat
18459,19-Mar-87,46.13,46.63,46.13,46.63,359500,5.50,cat
18460,18-Mar-87,46.38,46.63,45.38,45.75,263000,5.40,cat
18461,17-Mar-87,46.25,46.63,45.75,46.38,295300,5.47,cat
18462,16-Mar-87,46.63,46.63,46.25,46.25,155500,5.46,cat
18463,13-Mar-87,46.75,46.75,46.38,46.75,122500,5.52,cat
18464,12-Mar-87,47.00,47.25,46.50,46.75,364500,5.52,cat
18465,11-Mar-87,47.00,47.63,46.75,47.00,559700,5.55,cat
18466,10-Mar-87,46.00,47.13,46.00,47.00,1200000,5.55,cat
18467,9-Mar-87,45.25,45.88,45.13,45.75,320800,5.40,cat
18468,6-Mar-87,45.25,45.38,44.63,45.25,385500,5.34,cat
18469,5-Mar-87,45.75,45.88,45.13,45.25,375000,5.34,cat
18470,4-Mar-87,45.50,45.88,45.50,45.75,432500,5.40,cat
18471,3-Mar-87,45.75,45.75,45.25,45.25,166200,5.34,cat
18472,2-Mar-87,45.88,46.38,45.50,45.88,230200,5.41,cat
18473,27-Feb-87,46.00,46.38,45.25,45.88,260000,5.41,cat
18474,26-Feb-87,46.25,46.38,45.50,46.00,226600,5.43,cat
18475,25-Feb-87,45.50,46.50,45.13,46.25,320600,5.46,cat
18476,24-Feb-87,46.50,49.13,45.38,45.50,325000,5.37,cat
18477,23-Feb-87,46.75,46.75,44.88,46.50,234700,5.49,cat
18478,20-Feb-87,47.38,47.38,46.75,46.88,250000,5.53,cat
18479,19-Feb-87,47.88,48.13,47.50,47.63,204800,5.62,cat
18480,18-Feb-87,48.13,48.63,47.13,47.88,290600,5.65,cat
18481,17-Feb-87,47.38,48.38,47.38,48.13,541400,5.68,cat
18482,13-Feb-87,46.50,47.50,46.38,47.38,365000,5.59,cat
18483,12-Feb-87,46.38,46.63,46.00,46.50,343800,5.49,cat
18484,11-Feb-87,45.75,48.00,45.50,46.38,302300,5.47,cat
18485,10-Feb-87,45.88,45.88,43.38,45.75,251100,5.40,cat
18486,9-Feb-87,46.63,46.63,46.00,46.13,101600,5.44,cat
18487,6-Feb-87,47.25,47.38,46.50,46.63,378100,5.50,cat
18488,5-Feb-87,46.50,47.25,46.50,47.25,989800,5.58,cat
18489,4-Feb-87,46.25,46.50,45.63,46.38,295900,5.47,cat
18490,3-Feb-87,45.38,46.88,45.38,46.25,740200,5.46,cat
18491,2-Feb-87,43.50,45.00,43.25,44.50,424200,5.25,cat
18492,30-Jan-87,43.00,43.63,42.63,43.50,358900,5.13,cat
18493,29-Jan-87,42.75,43.75,42.75,43.00,239500,5.07,cat
18494,28-Jan-87,42.75,43.25,42.38,42.63,224200,5.03,cat
18495,27-Jan-87,41.88,43.38,41.88,42.75,332300,5.05,cat
18496,26-Jan-87,41.88,42.25,41.13,41.75,480900,4.93,cat
18497,23-Jan-87,43.75,44.00,41.00,41.88,967500,4.94,cat
18498,22-Jan-87,44.00,44.13,42.50,43.75,713900,5.16,cat
18499,21-Jan-87,44.50,44.50,43.50,44.00,340200,5.19,cat
18500,20-Jan-87,44.88,45.50,44.50,44.88,440500,5.30,cat
18501,19-Jan-87,44.38,44.88,44.13,44.88,260500,5.30,cat
18502,16-Jan-87,44.13,44.38,43.63,44.38,483300,5.24,cat
18503,15-Jan-87,43.38,44.88,43.38,44.13,580500,5.21,cat
18504,14-Jan-87,42.38,43.88,42.25,43.00,478400,5.07,cat
18505,13-Jan-87,42.00,42.63,41.63,42.38,283700,5.00,cat
18506,12-Jan-87,41.75,42.13,41.63,42.00,294500,4.90,cat
18507,9-Jan-87,40.88,41.88,40.75,41.75,394100,4.87,cat
18508,8-Jan-87,40.88,40.88,40.38,40.88,276900,4.77,cat
18509,7-Jan-87,41.38,41.75,41.00,41.00,275500,4.78,cat
18510,6-Jan-87,41.38,41.38,41.13,41.38,151300,4.83,cat
18511,5-Jan-87,40.25,41.50,40.13,41.38,224100,4.83,cat
18512,2-Jan-87,40.13,40.75,39.88,40.25,153600,4.69,cat
18513,31-Dec-86,39.88,40.38,39.88,40.13,180500,4.68,cat
18514,30-Dec-86,40.00,40.00,39.63,39.75,194700,4.64,cat
18515,29-Dec-86,40.38,40.38,39.75,40.13,122200,4.68,cat
18516,26-Dec-86,40.50,40.63,40.25,40.38,43600,4.71,cat
18517,24-Dec-86,40.25,40.63,40.25,40.50,97300,4.72,cat
18518,23-Dec-86,40.50,40.63,40.00,40.13,273000,4.68,cat
18519,22-Dec-86,41.13,41.13,40.25,40.50,251100,4.72,cat
18520,19-Dec-86,40.00,41.75,39.50,41.75,499400,4.87,cat
18521,18-Dec-86,39.75,40.38,39.75,40.00,270300,4.66,cat
18522,17-Dec-86,40.13,40.25,39.75,39.75,219500,4.64,cat
18523,16-Dec-86,39.75,40.13,39.50,40.13,386700,4.68,cat
18524,15-Dec-86,39.13,39.75,38.75,39.75,250200,4.64,cat
18525,12-Dec-86,39.38,39.38,38.88,39.13,138400,4.56,cat
18526,11-Dec-86,39.25,39.63,38.88,39.63,183300,4.62,cat
18527,10-Dec-86,39.88,39.88,39.13,39.25,210500,4.58,cat
18528,9-Dec-86,40.00,40.13,39.13,40.00,142500,4.66,cat
18529,8-Dec-86,40.63,40.63,39.38,40.00,254400,4.66,cat
18530,5-Dec-86,40.63,41.25,40.38,40.75,358800,4.75,cat
18531,4-Dec-86,40.25,41.25,40.00,40.63,273000,4.74,cat
18532,3-Dec-86,39.00,40.88,39.00,40.25,462000,4.69,cat
18533,2-Dec-86,39.25,39.50,38.13,38.88,378900,4.53,cat
18534,1-Dec-86,39.63,39.63,38.88,39.25,291400,4.58,cat
18535,28-Nov-86,39.50,39.75,39.50,39.63,153100,4.62,cat
18536,26-Nov-86,39.63,39.75,39.25,39.25,210900,4.58,cat
18537,25-Nov-86,39.75,39.88,39.38,39.63,343100,4.62,cat
18538,24-Nov-86,39.38,40.50,39.38,39.75,407000,4.64,cat
18539,21-Nov-86,38.50,39.50,38.50,39.38,265900,4.59,cat
18540,20-Nov-86,37.50,38.63,37.50,38.50,264700,4.49,cat
18541,19-Nov-86,37.50,37.50,37.13,37.25,532500,4.34,cat
18542,18-Nov-86,37.88,38.13,37.38,37.50,340800,4.37,cat
18543,17-Nov-86,38.38,38.38,37.63,37.88,262300,4.42,cat
18544,14-Nov-86,37.25,38.63,37.25,38.38,566700,4.48,cat
18545,13-Nov-86,38.25,38.50,37.25,37.25,815800,4.34,cat
18546,12-Nov-86,38.63,38.63,38.00,38.25,180200,4.46,cat
18547,11-Nov-86,38.75,38.88,38.25,38.88,223700,4.53,cat
18548,10-Nov-86,39.13,39.13,38.63,38.75,498900,4.52,cat
18549,7-Nov-86,39.25,39.38,38.88,39.13,132300,4.56,cat
18550,6-Nov-86,39.38,39.50,38.25,39.25,358300,4.58,cat
18551,5-Nov-86,40.00,40.00,39.38,39.38,487300,4.59,cat
18552,4-Nov-86,40.13,40.13,39.75,40.00,235900,4.66,cat
18553,3-Nov-86,39.88,40.13,39.50,40.13,533100,4.68,cat
18554,31-Oct-86,38.50,39.88,38.38,39.88,458600,4.65,cat
18555,30-Oct-86,38.13,38.50,38.13,38.50,254200,4.49,cat
18556,29-Oct-86,37.00,38.13,37.00,37.75,277700,4.40,cat
18557,28-Oct-86,37.00,37.13,36.88,37.00,265900,4.31,cat
18558,27-Oct-86,36.88,37.25,36.75,37.00,280900,4.31,cat
18559,24-Oct-86,37.00,37.00,36.63,36.88,488800,4.30,cat
18560,23-Oct-86,36.75,37.13,36.63,37.00,355900,4.31,cat
18561,22-Oct-86,37.25,37.38,36.63,36.75,448400,4.29,cat
18562,21-Oct-86,37.25,37.38,36.75,37.25,205500,4.34,cat
18563,20-Oct-86,37.38,37.38,36.63,37.25,338600,4.34,cat
18564,17-Oct-86,37.88,38.00,37.25,37.75,420200,4.40,cat
18565,16-Oct-86,37.63,38.00,37.38,37.88,440600,4.42,cat
18566,15-Oct-86,37.75,37.75,37.25,37.63,261700,4.39,cat
18567,14-Oct-86,37.50,37.88,37.38,37.75,134800,4.40,cat
18568,13-Oct-86,37.88,38.00,37.50,37.50,142200,4.31,cat
18569,10-Oct-86,38.00,38.25,37.63,37.88,183100,4.36,cat
18570,9-Oct-86,37.50,38.88,37.50,38.00,495600,4.37,cat
18571,8-Oct-86,37.38,37.50,37.13,37.50,453300,4.31,cat
18572,7-Oct-86,37.38,37.50,37.13,37.38,346300,4.30,cat
18573,6-Oct-86,37.25,37.50,37.25,37.38,240000,4.30,cat
18574,3-Oct-86,37.38,37.75,37.13,37.25,744700,4.29,cat
18575,2-Oct-86,38.50,38.63,37.38,37.38,818300,4.30,cat
18576,1-Oct-86,37.88,38.88,37.50,38.50,540600,4.43,cat
18577,30-Sep-86,37.25,38.50,37.13,37.88,434500,4.36,cat
18578,29-Sep-86,38.75,38.88,37.13,37.25,485000,4.29,cat
18579,26-Sep-86,39.75,39.75,38.50,38.75,445600,4.46,cat
18580,25-Sep-86,40.50,40.50,39.50,39.75,1041600,4.57,cat
18581,24-Sep-86,41.25,41.25,40.25,40.63,3240000,4.67,cat
18582,23-Sep-86,45.13,46.00,45.00,45.75,241700,5.26,cat
18583,22-Sep-86,44.50,45.13,44.38,45.13,213000,5.19,cat
18584,19-Sep-86,45.50,45.50,44.25,44.50,333900,5.12,cat
18585,18-Sep-86,47.13,47.25,45.88,46.00,260500,5.29,cat
18586,17-Sep-86,47.13,47.38,46.75,47.13,112000,5.42,cat
18587,16-Sep-86,47.00,47.13,46.38,47.13,264100,5.42,cat
18588,15-Sep-86,46.63,47.25,46.50,47.00,385900,5.41,cat
18589,12-Sep-86,46.75,47.13,45.50,46.63,501300,5.37,cat
18590,11-Sep-86,49.13,49.13,46.25,46.75,929500,5.38,cat
18591,10-Sep-86,49.75,50.13,49.50,49.75,449400,5.72,cat
18592,9-Sep-86,49.13,50.00,49.13,49.75,328600,5.72,cat
18593,8-Sep-86,49.88,49.88,49.00,49.13,274700,5.65,cat
18594,5-Sep-86,50.50,51.38,49.75,49.88,514200,5.74,cat
18595,4-Sep-86,50.25,50.63,49.88,50.50,282800,5.81,cat
18596,3-Sep-86,50.00,50.50,49.63,50.25,245900,5.78,cat
18597,2-Sep-86,50.00,51.00,50.00,50.00,257700,5.75,cat
18598,29-Aug-86,49.88,50.38,49.75,49.88,199100,5.74,cat
18599,28-Aug-86,49.63,49.88,48.88,49.88,256100,5.74,cat
18600,27-Aug-86,49.63,49.88,49.38,49.63,232000,5.71,cat
18601,26-Aug-86,48.38,49.88,48.38,49.63,291400,5.71,cat
18602,25-Aug-86,47.38,48.25,47.38,48.13,295600,5.54,cat
18603,22-Aug-86,47.25,47.63,47.00,47.38,174800,5.45,cat
18604,21-Aug-86,46.00,47.25,45.88,47.25,325500,5.44,cat
18605,20-Aug-86,45.13,46.13,45.13,46.00,234700,5.29,cat
18606,19-Aug-86,45.38,45.38,45.00,45.13,209400,5.19,cat
18607,18-Aug-86,45.00,45.38,44.75,45.38,296900,5.22,cat
18608,15-Aug-86,45.75,45.75,44.75,45.00,332300,5.18,cat
18609,14-Aug-86,47.13,47.50,45.75,46.25,270500,5.32,cat
18610,13-Aug-86,46.88,47.38,46.63,47.13,272500,5.42,cat
18611,12-Aug-86,46.75,47.00,46.25,46.88,400600,5.39,cat
18612,11-Aug-86,46.13,46.88,46.13,46.75,214500,5.38,cat
18613,8-Aug-86,46.38,47.25,46.00,46.13,341300,5.31,cat
18614,7-Aug-86,44.75,46.75,44.75,46.38,284800,5.34,cat
18615,6-Aug-86,45.13,45.13,44.63,44.75,215000,5.15,cat
18616,5-Aug-86,45.88,45.88,44.88,45.63,269100,5.25,cat
18617,4-Aug-86,45.38,46.13,45.00,45.88,252500,5.28,cat
18618,1-Aug-86,44.63,46.00,44.25,45.38,315500,5.22,cat
18619,31-Jul-86,43.00,45.25,43.00,44.63,673700,5.13,cat
18620,30-Jul-86,42.88,42.88,41.00,42.13,611600,4.85,cat
18621,29-Jul-86,44.50,44.50,43.00,43.25,397000,4.98,cat
18622,28-Jul-86,45.38,45.63,44.25,44.50,150000,5.12,cat
18623,25-Jul-86,45.63,45.63,45.13,45.38,224800,5.22,cat
18624,24-Jul-86,45.25,45.63,44.88,45.63,190500,5.25,cat
18625,23-Jul-86,45.63,45.75,45.00,45.25,281700,5.21,cat
18626,22-Jul-86,46.13,46.25,45.63,45.63,282800,5.25,cat
18627,21-Jul-86,46.13,46.25,45.50,46.13,322200,5.31,cat
18628,18-Jul-86,45.63,46.50,45.63,46.13,360600,5.31,cat
18629,17-Jul-86,44.38,45.63,44.38,45.63,401600,5.25,cat
18630,16-Jul-86,44.25,44.75,43.88,44.25,688600,5.09,cat
18631,15-Jul-86,46.50,46.50,44.13,44.25,556400,5.09,cat
18632,14-Jul-86,48.75,48.75,46.25,46.75,345200,5.32,cat
18633,11-Jul-86,50.50,50.88,48.88,49.00,1317800,5.58,cat
18634,10-Jul-86,51.00,51.25,50.38,50.50,600800,5.75,cat
18635,9-Jul-86,50.88,51.13,50.63,51.00,432800,5.81,cat
18636,8-Jul-86,50.63,50.88,50.13,50.88,253000,5.79,cat
18637,7-Jul-86,52.00,52.13,50.63,50.63,562200,5.76,cat
18638,3-Jul-86,50.75,52.88,50.75,52.00,738400,5.92,cat
18639,2-Jul-86,50.00,51.00,50.00,50.75,822700,5.78,cat
18640,1-Jul-86,49.75,50.00,49.38,50.00,333600,5.69,cat
18641,30-Jun-86,49.25,49.88,49.13,49.75,150000,5.66,cat
18642,27-Jun-86,49.38,49.63,48.88,49.25,342500,5.61,cat
18643,26-Jun-86,49.75,50.25,49.25,49.38,380800,5.62,cat
18644,25-Jun-86,49.63,50.38,49.50,49.75,402000,5.66,cat
18645,24-Jun-86,50.13,50.25,49.63,49.63,264100,5.65,cat
18646,23-Jun-86,51.13,51.88,50.00,50.13,243300,5.71,cat
18647,20-Jun-86,51.00,51.13,50.38,51.13,218900,5.82,cat
18648,19-Jun-86,52.13,52.13,51.00,51.00,456400,5.81,cat
18649,18-Jun-86,52.00,52.50,51.38,52.13,225800,5.93,cat
18650,17-Jun-86,51.63,52.00,50.88,52.00,245200,5.92,cat
18651,16-Jun-86,52.00,52.88,51.63,51.63,153400,5.88,cat
18652,13-Jun-86,50.75,52.50,50.75,52.00,428600,5.92,cat
18653,12-Jun-86,51.38,51.38,50.13,50.50,300800,5.75,cat
18654,11-Jun-86,51.38,51.50,51.00,51.38,103000,5.85,cat
18655,10-Jun-86,51.88,51.88,51.00,51.38,216200,5.85,cat
18656,9-Jun-86,52.63,52.75,51.63,52.00,253900,5.92,cat
18657,6-Jun-86,52.88,53.13,52.63,52.63,161700,5.99,cat
18658,5-Jun-86,52.63,52.88,52.13,52.88,253700,6.02,cat
18659,4-Jun-86,52.88,53.13,52.50,52.63,178700,5.99,cat
18660,3-Jun-86,53.13,53.13,52.50,52.88,173100,6.02,cat
18661,2-Jun-86,54.00,54.00,52.88,53.38,165000,6.08,cat
18662,30-May-86,54.63,54.63,53.63,54.25,410900,6.17,cat
18663,29-May-86,54.88,54.88,54.13,54.88,355200,6.25,cat
18664,28-May-86,54.75,55.13,54.63,55.00,464500,6.26,cat
18665,27-May-86,53.88,54.75,53.63,54.75,352700,6.23,cat
18666,23-May-86,52.88,54.00,52.63,53.88,529500,6.13,cat
18667,22-May-86,52.13,52.88,52.13,52.88,244100,6.02,cat
18668,21-May-86,51.00,52.13,51.00,52.13,376700,5.93,cat
18669,20-May-86,51.00,51.00,49.88,51.00,419100,5.81,cat
18670,19-May-86,50.25,51.00,50.25,51.00,340300,5.81,cat
18671,16-May-86,50.13,50.13,49.63,50.00,583000,5.69,cat
18672,15-May-86,51.25,51.50,49.75,50.13,320200,5.71,cat
18673,14-May-86,51.38,51.50,50.88,51.25,252800,5.83,cat
18674,13-May-86,52.13,52.13,51.13,51.38,130800,5.85,cat
18675,12-May-86,52.13,52.63,51.88,52.13,233900,5.93,cat
18676,9-May-86,51.50,52.25,51.50,52.13,210900,5.93,cat
18677,8-May-86,51.38,52.00,51.38,51.50,263000,5.86,cat
18678,7-May-86,51.50,51.63,50.75,51.13,485000,5.82,cat
18679,6-May-86,51.75,51.88,50.88,51.50,125200,5.86,cat
18680,5-May-86,52.00,52.38,51.63,51.75,194200,5.89,cat
18681,2-May-86,53.00,53.63,52.00,52.00,240500,5.92,cat
18682,1-May-86,53.00,53.25,52.25,53.00,255300,6.03,cat
18683,30-Apr-86,54.50,54.75,52.75,53.00,344800,6.03,cat
18684,29-Apr-86,55.25,55.38,54.25,54.50,305600,6.20,cat
18685,28-Apr-86,55.25,55.38,54.75,55.25,430300,6.29,cat
18686,25-Apr-86,54.13,55.38,54.00,55.25,608900,6.29,cat
18687,24-Apr-86,52.88,54.25,52.88,54.13,503100,6.16,cat
18688,23-Apr-86,52.25,53.00,52.00,52.75,242700,6.00,cat
18689,22-Apr-86,52.88,52.88,52.00,52.25,172500,5.95,cat
18690,21-Apr-86,53.00,53.25,52.50,52.88,138400,6.02,cat
18691,18-Apr-86,53.13,53.25,49.00,53.00,216100,6.03,cat
18692,17-Apr-86,51.75,53.75,51.75,53.13,436400,6.05,cat
18693,16-Apr-86,49.75,52.13,49.75,51.38,469100,5.85,cat
18694,15-Apr-86,49.63,49.88,48.75,49.00,396700,5.58,cat
18695,14-Apr-86,49.63,49.75,49.25,49.63,143400,5.59,cat
18696,11-Apr-86,50.50,50.63,49.50,49.63,240600,5.59,cat
18697,10-Apr-86,49.88,50.63,49.88,50.50,231400,5.69,cat
18698,9-Apr-86,49.38,50.50,49.38,49.88,549800,5.62,cat
18699,8-Apr-86,49.00,49.38,48.38,49.00,626100,5.52,cat
18700,7-Apr-86,49.25,49.25,47.50,49.00,413400,5.52,cat
18701,4-Apr-86,51.38,51.75,49.38,49.50,416600,5.58,cat
18702,3-Apr-86,51.75,52.25,51.13,51.38,289100,5.79,cat
18703,2-Apr-86,51.75,51.75,51.38,51.75,300800,5.83,cat
18704,1-Apr-86,52.63,52.75,51.25,52.13,345900,5.87,cat
18705,31-Mar-86,52.88,52.88,52.13,52.63,194800,5.93,cat
18706,27-Mar-86,52.50,53.50,52.50,53.00,356900,5.97,cat
18707,26-Mar-86,52.50,53.25,52.00,52.25,187200,5.89,cat
18708,25-Mar-86,53.00,53.00,52.38,52.50,167300,5.92,cat
18709,24-Mar-86,51.50,53.25,51.50,53.25,367000,6.00,cat
18710,21-Mar-86,52.88,53.63,51.50,51.50,544800,5.80,cat
18711,20-Mar-86,51.50,52.88,51.50,52.88,228300,5.96,cat
18712,19-Mar-86,52.25,52.25,51.38,51.50,335200,5.80,cat
18713,18-Mar-86,50.13,52.38,50.13,52.25,461100,5.89,cat
18714,17-Mar-86,51.63,51.63,50.00,50.13,259400,5.65,cat
18715,14-Mar-86,51.00,51.75,50.63,51.63,460200,5.82,cat
18716,13-Mar-86,51.63,51.63,50.50,51.00,284700,5.75,cat
18717,12-Mar-86,52.00,52.50,51.38,51.63,375900,5.82,cat
18718,11-Mar-86,50.25,52.50,50.13,52.00,813300,5.86,cat
18719,10-Mar-86,50.75,50.88,50.13,50.25,110800,5.66,cat
18720,7-Mar-86,51.88,51.88,50.38,50.75,233900,5.72,cat
18721,6-Mar-86,51.88,52.75,51.88,51.88,307500,5.85,cat
18722,5-Mar-86,52.88,52.88,51.25,51.88,616700,5.85,cat
18723,4-Mar-86,50.88,53.25,50.88,53.00,1110000,5.97,cat
18724,3-Mar-86,50.75,51.13,50.50,50.75,422800,5.72,cat
18725,28-Feb-86,50.25,51.13,50.25,50.75,881400,5.72,cat
18726,27-Feb-86,48.63,50.00,48.63,50.00,584800,5.63,cat
18727,26-Feb-86,48.00,48.75,47.75,48.50,499100,5.46,cat
18728,25-Feb-86,48.63,48.63,47.38,48.00,264400,5.41,cat
18729,24-Feb-86,48.75,48.88,48.25,48.75,223600,5.49,cat
18730,21-Feb-86,48.13,48.88,48.13,48.75,582300,5.49,cat
18731,20-Feb-86,48.00,48.25,47.63,47.88,370300,5.40,cat
18732,19-Feb-86,48.88,49.13,48.00,48.00,292000,5.41,cat
18733,18-Feb-86,49.50,49.50,48.75,48.88,382700,5.51,cat
18734,14-Feb-86,49.75,49.88,49.38,49.63,467700,5.59,cat
18735,13-Feb-86,49.63,50.13,49.50,49.75,897200,5.61,cat
18736,12-Feb-86,49.00,49.88,48.88,49.63,351300,5.59,cat
18737,11-Feb-86,48.63,49.00,48.25,49.00,393400,5.52,cat
18738,10-Feb-86,47.88,48.63,47.75,48.63,346700,5.48,cat
18739,7-Feb-86,47.00,47.88,46.75,47.88,464800,5.40,cat
18740,6-Feb-86,46.00,47.13,46.00,47.00,524700,5.30,cat
18741,5-Feb-86,45.75,46.00,45.25,46.00,267200,5.18,cat
18742,4-Feb-86,46.75,47.25,44.88,45.75,873000,5.16,cat
18743,3-Feb-86,45.75,46.88,45.63,46.75,355000,5.27,cat
18744,31-Jan-86,45.63,46.38,45.63,45.75,554500,5.16,cat
18745,30-Jan-86,46.88,46.88,45.25,45.63,361100,5.14,cat
18746,29-Jan-86,45.63,47.00,45.63,46.88,680600,5.28,cat
18747,28-Jan-86,45.25,45.75,45.13,45.63,214100,5.14,cat
18748,27-Jan-86,44.63,45.50,44.50,45.25,464100,5.10,cat
18749,24-Jan-86,43.50,44.75,43.50,44.63,454200,5.03,cat
18750,23-Jan-86,43.13,43.63,43.13,43.50,167700,4.90,cat
18751,22-Jan-86,43.25,43.75,43.13,43.13,300000,4.86,cat
18752,21-Jan-86,43.00,44.13,43.00,43.25,397300,4.87,cat
18753,20-Jan-86,43.13,43.75,42.88,43.00,480900,4.85,cat
18754,17-Jan-86,42.75,43.63,42.75,43.13,277800,4.86,cat
18755,16-Jan-86,43.00,43.13,42.38,42.38,196600,4.78,cat
18756,15-Jan-86,42.50,43.25,42.50,43.00,201400,4.85,cat
18757,14-Jan-86,41.88,42.50,41.88,42.50,241900,4.79,cat
18758,13-Jan-86,41.13,41.63,41.00,41.63,196600,4.69,cat
18759,10-Jan-86,40.63,41.75,40.63,41.13,254400,4.58,cat
18760,9-Jan-86,39.75,40.75,39.50,40.38,508900,4.49,cat
18761,8-Jan-86,42.00,42.75,39.25,39.75,315200,4.42,cat
18762,7-Jan-86,42.00,43.13,42.00,42.00,304400,4.67,cat
18763,6-Jan-86,41.50,41.88,41.50,41.88,100200,4.66,cat
18764,3-Jan-86,41.50,42.00,41.38,41.50,118900,4.62,cat
18765,2-Jan-86,42.00,42.00,41.25,41.50,112800,4.62,cat
18766,31-Dec-85,41.88,42.38,41.63,42.00,123800,4.67,cat
18767,30-Dec-85,41.38,41.88,41.38,41.88,288400,4.66,cat
18768,27-Dec-85,39.75,41.25,39.75,41.25,264400,4.59,cat
18769,26-Dec-85,39.75,39.88,39.63,39.75,122700,4.42,cat
18770,24-Dec-85,40.00,40.25,39.63,39.75,312700,4.42,cat
18771,23-Dec-85,41.88,41.88,39.75,40.00,324400,4.45,cat
18772,20-Dec-85,42.13,42.38,40.50,41.88,375200,4.66,cat
18773,19-Dec-85,42.50,42.63,42.00,42.13,313400,4.69,cat
18774,18-Dec-85,42.75,42.75,42.50,42.50,174400,4.73,cat
18775,17-Dec-85,42.88,43.13,42.75,42.75,472000,4.76,cat
18776,16-Dec-85,42.38,43.13,42.00,42.88,611400,4.77,cat
18777,13-Dec-85,41.38,42.38,41.38,42.38,598400,4.72,cat
18778,12-Dec-85,40.88,41.50,40.88,41.38,529500,4.61,cat
18779,11-Dec-85,40.50,40.88,40.50,40.88,324500,4.55,cat
18780,10-Dec-85,40.25,40.88,40.00,40.50,322700,4.51,cat
18781,9-Dec-85,40.13,40.63,40.13,40.25,289100,4.48,cat
18782,6-Dec-85,40.13,40.13,39.38,40.00,262800,4.45,cat
18783,5-Dec-85,40.75,41.00,40.13,40.13,423100,4.47,cat
18784,4-Dec-85,40.00,40.88,40.00,40.75,712300,4.54,cat
18785,3-Dec-85,39.63,40.13,39.50,39.75,192300,4.42,cat
18786,2-Dec-85,39.88,40.00,39.50,39.63,176200,4.41,cat
18787,29-Nov-85,39.88,39.88,39.25,39.88,271400,4.44,cat
18788,27-Nov-85,39.63,40.13,39.63,39.88,461900,4.44,cat
18789,26-Nov-85,39.88,39.88,39.50,39.63,204200,4.41,cat
18790,25-Nov-85,39.63,40.00,39.38,39.88,263900,4.44,cat
18791,22-Nov-85,38.75,39.88,38.75,39.63,551700,4.41,cat
18792,21-Nov-85,38.50,39.13,38.25,38.63,418000,4.30,cat
18793,20-Nov-85,39.00,39.00,38.38,38.50,357800,4.29,cat
18794,19-Nov-85,38.50,39.38,38.50,39.00,711700,4.34,cat
18795,18-Nov-85,38.38,38.38,37.63,38.25,244700,4.26,cat
18796,15-Nov-85,37.63,39.13,37.63,38.38,470300,4.27,cat
18797,14-Nov-85,37.00,37.75,37.00,37.63,192500,4.19,cat
18798,13-Nov-85,37.88,37.88,36.88,37.00,292000,4.12,cat
18799,12-Nov-85,38.25,38.38,37.75,37.88,334200,4.22,cat
18800,11-Nov-85,37.75,38.38,37.63,38.25,393000,4.26,cat
18801,8-Nov-85,36.38,37.88,36.13,37.75,591300,4.20,cat
18802,7-Nov-85,35.75,36.38,35.63,36.38,483400,4.05,cat
18803,6-Nov-85,36.25,36.38,35.63,35.75,331100,3.98,cat
18804,5-Nov-85,36.50,36.50,36.00,36.25,174200,4.03,cat
18805,4-Nov-85,36.00,36.50,35.88,36.50,263900,4.06,cat
18806,1-Nov-85,35.50,36.13,35.25,36.00,323400,4.01,cat
18807,31-Oct-85,35.25,35.50,35.13,35.50,209100,3.95,cat
18808,30-Oct-85,35.00,35.38,35.00,35.25,235200,3.92,cat
18809,29-Oct-85,34.75,35.13,34.63,35.00,190600,3.90,cat
18810,28-Oct-85,34.75,34.88,34.63,34.75,32300,3.87,cat
18811,25-Oct-85,34.88,34.88,34.38,34.75,52300,3.87,cat
18812,24-Oct-85,34.63,35.25,34.63,35.13,156900,3.91,cat
18813,23-Oct-85,34.75,34.88,34.38,34.38,70300,3.83,cat
18814,22-Oct-85,34.75,35.13,34.63,34.75,183000,3.87,cat
18815,21-Oct-85,35.00,35.00,34.50,34.75,100200,3.87,cat
18816,18-Oct-85,35.63,35.75,35.00,35.00,100600,3.90,cat
18817,17-Oct-85,36.63,36.88,35.63,35.63,454700,3.97,cat
18818,16-Oct-85,36.88,37.63,36.00,36.63,452500,4.08,cat
18819,15-Oct-85,36.75,37.13,36.63,36.88,324500,4.11,cat
18820,14-Oct-85,36.88,37.13,36.50,36.75,174100,4.03,cat
18821,11-Oct-85,36.50,37.00,36.13,36.88,190600,4.05,cat
18822,10-Oct-85,36.25,36.63,36.25,36.50,81400,4.01,cat
18823,9-Oct-85,35.63,36.38,35.63,36.25,146700,3.98,cat
18824,8-Oct-85,35.50,35.88,35.25,35.63,114100,3.91,cat
18825,7-Oct-85,35.75,36.00,35.38,35.50,104700,3.90,cat
18826,4-Oct-85,36.38,36.38,35.75,35.75,155600,3.93,cat
18827,3-Oct-85,36.50,36.63,36.13,36.38,252200,3.99,cat
18828,2-Oct-85,36.38,36.75,36.38,36.50,290500,4.01,cat
18829,1-Oct-85,35.38,36.38,35.13,36.38,154800,3.99,cat
18830,30-Sep-85,35.63,35.75,35.25,35.38,158600,3.88,cat
18831,26-Sep-85,35.25,35.63,35.00,35.63,130600,3.91,cat
18832,25-Sep-85,36.13,36.13,35.13,35.25,148900,3.87,cat
18833,24-Sep-85,36.25,36.63,36.00,36.13,319800,3.97,cat
18834,23-Sep-85,35.50,36.25,35.50,36.25,430900,3.98,cat
18835,20-Sep-85,34.75,35.00,34.13,34.13,173000,3.75,cat
18836,19-Sep-85,34.38,34.88,34.38,34.75,62200,3.82,cat
18837,18-Sep-85,34.25,34.25,33.88,34.13,125200,3.75,cat
18838,17-Sep-85,33.75,34.38,33.63,34.38,121900,3.77,cat
18839,16-Sep-85,33.50,33.88,33.50,33.75,78800,3.71,cat
18840,13-Sep-85,33.88,34.13,33.00,33.50,125600,3.68,cat
18841,12-Sep-85,35.38,35.38,33.88,33.88,238600,3.72,cat
18842,11-Sep-85,36.00,36.25,34.88,35.38,123300,3.88,cat
18843,10-Sep-85,36.88,36.88,36.00,36.00,109400,3.95,cat
18844,9-Sep-85,36.25,37.00,36.25,37.00,265600,4.06,cat
18845,6-Sep-85,35.75,36.13,35.63,36.13,72800,3.97,cat
18846,5-Sep-85,35.63,35.88,35.63,35.75,84400,3.93,cat
18847,4-Sep-85,35.50,35.75,35.50,35.63,82300,3.91,cat
18848,3-Sep-85,36.00,36.13,35.38,35.50,134800,3.90,cat
18849,30-Aug-85,36.13,36.38,36.00,36.00,114400,3.95,cat
18850,29-Aug-85,36.25,36.38,36.00,36.13,107700,3.97,cat
18851,28-Aug-85,36.38,36.38,36.13,36.25,132800,3.98,cat
18852,27-Aug-85,36.25,36.50,36.25,36.38,61300,3.99,cat
18853,26-Aug-85,36.13,36.38,36.00,36.25,172000,3.98,cat
18854,23-Aug-85,36.13,36.13,35.75,36.13,270600,3.97,cat
18855,22-Aug-85,36.75,36.75,36.13,36.13,75600,3.97,cat
18856,21-Aug-85,36.00,36.75,36.00,36.75,169700,4.03,cat
18857,20-Aug-85,36.00,36.25,35.75,36.00,159700,3.95,cat
18858,19-Aug-85,35.63,36.13,35.63,36.00,91400,3.95,cat
18859,16-Aug-85,35.88,35.88,35.50,35.63,245200,3.91,cat
18860,15-Aug-85,35.75,36.00,35.63,35.88,59400,3.94,cat
18861,14-Aug-85,35.63,36.13,35.63,35.75,100300,3.93,cat
18862,13-Aug-85,35.88,35.88,35.50,35.63,281600,3.91,cat
18863,12-Aug-85,35.88,36.00,35.63,35.88,157000,3.94,cat
18864,9-Aug-85,36.00,36.13,35.63,35.88,92000,3.94,cat
18865,8-Aug-85,36.25,36.75,35.88,36.00,214200,3.95,cat
18866,7-Aug-85,35.63,36.25,35.63,36.25,449200,3.98,cat
18867,6-Aug-85,36.75,36.75,35.50,35.63,139500,3.91,cat
18868,5-Aug-85,37.25,37.50,36.63,36.75,65300,4.03,cat
18869,2-Aug-85,37.63,37.63,37.25,37.25,165300,4.09,cat
18870,1-Aug-85,37.38,37.88,37.38,37.75,216200,4.14,cat
18871,31-Jul-85,36.38,36.88,36.38,36.88,302200,4.05,cat
18872,30-Jul-85,36.88,36.88,35.50,36.00,213900,3.95,cat
18873,29-Jul-85,38.00,38.00,36.88,37.00,132500,4.06,cat
18874,26-Jul-85,37.75,38.25,37.63,38.13,327300,4.19,cat
18875,25-Jul-85,37.38,38.25,37.38,37.75,352700,4.14,cat
18876,24-Jul-85,37.00,37.38,37.00,37.38,378800,4.10,cat
18877,23-Jul-85,36.63,37.38,36.63,37.00,577000,4.06,cat
18878,22-Jul-85,36.50,36.63,36.25,36.63,93000,4.02,cat
18879,19-Jul-85,36.25,36.50,36.25,36.50,80500,4.01,cat
18880,18-Jul-85,36.13,36.75,36.00,36.25,409800,3.98,cat
18881,17-Jul-85,36.38,36.38,35.88,36.13,234500,3.97,cat
18882,16-Jul-85,36.50,36.50,35.75,36.38,280200,3.99,cat
18883,15-Jul-85,36.75,36.88,36.50,36.50,143300,3.95,cat
18884,12-Jul-85,36.75,36.88,36.50,36.75,360300,3.98,cat
18885,11-Jul-85,37.50,37.50,36.38,36.75,642700,3.98,cat
18886,10-Jul-85,35.75,37.63,35.75,37.50,1190900,4.06,cat
18887,9-Jul-85,35.25,36.25,35.25,35.75,430200,3.87,cat
18888,8-Jul-85,35.38,35.38,35.00,35.25,176700,3.82,cat
18889,5-Jul-85,34.63,35.50,34.63,35.50,182500,3.84,cat
18890,3-Jul-85,34.25,34.75,34.25,34.50,232700,3.74,cat
18891,2-Jul-85,33.63,34.25,33.63,34.13,130000,3.70,cat
18892,1-Jul-85,33.13,33.75,33.13,33.63,241200,3.64,cat
18893,28-Jun-85,33.25,33.25,32.75,33.13,120500,3.59,cat
18894,27-Jun-85,33.25,33.25,33.00,33.25,161900,3.60,cat
18895,26-Jun-85,33.38,33.38,33.00,33.25,110300,3.60,cat
18896,25-Jun-85,33.63,33.88,33.38,33.50,363400,3.63,cat
18897,24-Jun-85,33.63,33.63,33.38,33.63,191600,3.64,cat
18898,21-Jun-85,33.50,33.88,33.25,33.88,274500,3.67,cat
18899,20-Jun-85,33.63,33.88,33.25,33.50,204200,3.63,cat
18900,19-Jun-85,33.63,33.75,33.50,33.63,170600,3.64,cat
18901,18-Jun-85,33.50,33.88,33.50,33.63,229400,3.64,cat
18902,17-Jun-85,33.75,33.75,33.50,33.50,59800,3.63,cat
18903,14-Jun-85,33.50,33.88,33.50,33.75,205200,3.65,cat
18904,13-Jun-85,33.63,33.88,33.38,33.50,90800,3.63,cat
18905,12-Jun-85,33.75,33.75,33.50,33.63,121600,3.64,cat
18906,11-Jun-85,34.00,34.13,33.75,33.75,102800,3.65,cat
18907,10-Jun-85,34.00,34.00,33.75,34.00,122200,3.68,cat
18908,7-Jun-85,34.50,34.50,34.00,34.00,261400,3.68,cat
18909,6-Jun-85,35.25,35.25,34.50,34.50,631900,3.74,cat
18910,5-Jun-85,35.75,36.00,35.38,35.38,433400,3.83,cat
18911,4-Jun-85,35.38,36.00,35.38,35.75,449500,3.87,cat
18912,3-Jun-85,34.75,35.13,34.75,35.13,204500,3.80,cat
18913,31-May-85,34.50,34.88,34.38,34.63,239700,3.75,cat
18914,30-May-85,34.75,34.88,34.38,34.50,220800,3.74,cat
18915,29-May-85,34.75,34.88,34.50,34.75,115000,3.76,cat
18916,28-May-85,34.63,35.00,34.50,34.75,159100,3.76,cat
18917,24-May-85,34.38,34.75,34.38,34.63,154800,3.75,cat
18918,23-May-85,34.63,34.75,34.25,34.38,140600,3.72,cat
18919,22-May-85,34.75,34.75,34.50,34.63,203400,3.75,cat
18920,21-May-85,34.63,35.38,34.50,35.00,604400,3.79,cat
18921,20-May-85,34.13,34.75,34.13,34.63,423900,3.75,cat
18922,17-May-85,32.63,33.88,32.38,33.88,870600,3.67,cat
18923,16-May-85,32.63,32.75,32.38,32.63,89500,3.53,cat
18924,15-May-85,32.63,32.88,32.25,32.63,150600,3.53,cat
18925,14-May-85,32.75,33.13,32.50,32.63,161900,3.53,cat
18926,13-May-85,32.63,32.88,32.63,32.75,123400,3.55,cat
18927,10-May-85,31.37,32.63,31.37,32.50,220500,3.52,cat
18928,9-May-85,31.25,31.50,31.12,31.37,190500,3.40,cat
18929,8-May-85,31.25,31.50,31.25,31.25,116700,3.38,cat
18930,7-May-85,30.87,31.25,30.75,31.12,327300,3.37,cat
18931,6-May-85,31.00,31.50,30.75,30.87,191100,3.34,cat
18932,3-May-85,31.12,31.12,30.75,31.00,284700,3.36,cat
18933,2-May-85,31.37,31.37,31.00,31.12,85800,3.37,cat
18934,1-May-85,31.62,31.75,31.25,31.37,191700,3.40,cat
18935,30-Apr-85,32.75,32.75,31.62,31.62,156100,3.42,cat
18936,29-Apr-85,32.75,32.88,32.38,32.75,92700,3.55,cat
18937,26-Apr-85,32.75,33.00,32.75,32.75,207500,3.55,cat
18938,25-Apr-85,32.88,33.00,32.63,32.75,155900,3.55,cat
18939,24-Apr-85,32.88,32.88,32.63,32.88,127200,3.56,cat
18940,23-Apr-85,32.63,32.88,32.50,32.88,161200,3.56,cat
18941,22-Apr-85,32.63,32.88,32.63,32.63,131700,3.53,cat
18942,19-Apr-85,32.75,33.00,32.50,32.63,170200,3.53,cat
18943,18-Apr-85,33.13,33.25,32.50,32.75,222800,3.55,cat
18944,17-Apr-85,32.75,33.38,31.75,33.13,567300,3.59,cat
18945,16-Apr-85,32.25,33.13,32.13,32.75,516100,3.55,cat
18946,15-Apr-85,32.00,32.50,32.00,32.25,250200,3.44,cat
18947,12-Apr-85,31.87,32.13,31.62,31.87,74100,3.40,cat
18948,11-Apr-85,31.00,32.00,31.00,31.87,314100,3.40,cat
18949,10-Apr-85,30.75,30.75,30.00,30.50,220000,3.25,cat
18950,9-Apr-85,31.62,31.62,30.62,30.75,269100,3.28,cat
18951,8-Apr-85,31.62,31.87,31.37,31.62,115000,3.37,cat
18952,4-Apr-85,32.00,32.00,31.50,31.62,125500,3.37,cat
18953,3-Apr-85,32.75,32.75,31.62,32.00,132700,3.41,cat
18954,2-Apr-85,32.88,33.13,32.63,32.75,206400,3.49,cat
18955,1-Apr-85,32.13,33.00,32.13,32.88,130300,3.51,cat
18956,29-Mar-85,31.62,32.13,31.50,31.87,136900,3.40,cat
18957,28-Mar-85,31.25,32.00,31.12,31.62,261400,3.37,cat
18958,27-Mar-85,30.75,31.25,30.75,31.25,144700,3.33,cat
18959,26-Mar-85,30.12,30.75,30.00,30.62,78300,3.26,cat
18960,25-Mar-85,30.00,30.25,29.87,30.12,131100,3.21,cat
18961,22-Mar-85,29.75,30.25,29.62,30.00,345300,3.20,cat
18962,21-Mar-85,30.00,30.00,29.62,29.75,118100,3.17,cat
18963,20-Mar-85,29.75,30.12,29.75,30.00,502700,3.20,cat
18964,19-Mar-85,29.37,30.00,29.00,29.75,341300,3.17,cat
18965,18-Mar-85,30.62,30.75,29.37,29.37,220900,3.13,cat
18966,15-Mar-85,31.12,31.12,30.62,30.62,212700,3.26,cat
18967,14-Mar-85,31.12,31.25,31.00,31.12,62800,3.32,cat
18968,13-Mar-85,31.37,31.50,30.75,31.12,122200,3.32,cat
18969,12-Mar-85,31.37,31.75,31.25,31.37,174800,3.34,cat
18970,11-Mar-85,31.50,31.75,31.37,31.37,84400,3.34,cat
18971,8-Mar-85,31.00,31.75,31.00,31.50,154500,3.36,cat
18972,7-Mar-85,31.75,31.75,30.75,30.87,240800,3.29,cat
18973,6-Mar-85,32.13,32.13,31.62,31.75,141300,3.38,cat
18974,5-Mar-85,32.25,32.38,32.00,32.25,110900,3.44,cat
18975,4-Mar-85,32.75,32.75,32.13,32.25,133300,3.44,cat
18976,1-Mar-85,32.88,33.13,32.63,32.75,274100,3.49,cat
18977,28-Feb-85,32.75,32.88,32.63,32.88,127300,3.51,cat
18978,27-Feb-85,33.00,33.00,32.50,32.75,230800,3.49,cat
18979,26-Feb-85,32.00,33.00,31.12,33.00,255500,3.52,cat
18980,25-Feb-85,31.87,32.25,31.50,32.00,183600,3.41,cat
18981,22-Feb-85,31.50,32.25,31.50,31.87,201900,3.40,cat
18982,21-Feb-85,31.75,31.75,31.37,31.37,321100,3.34,cat
18983,20-Feb-85,31.75,32.50,31.50,31.87,215900,3.40,cat
18984,19-Feb-85,31.87,31.87,31.50,31.75,120000,3.38,cat
18985,15-Feb-85,32.25,32.63,31.87,32.00,195300,3.41,cat
18986,14-Feb-85,32.75,32.88,32.25,32.25,255500,3.44,cat
18987,13-Feb-85,32.63,33.13,32.50,32.75,185000,3.49,cat
18988,12-Feb-85,33.63,33.63,32.63,32.63,200800,3.48,cat
18989,11-Feb-85,34.50,34.50,33.50,33.75,220900,3.60,cat
18990,8-Feb-85,33.25,34.63,33.25,34.63,288400,3.69,cat
18991,7-Feb-85,33.13,33.38,32.88,33.25,192500,3.54,cat
18992,6-Feb-85,33.13,33.38,32.88,33.13,125500,3.53,cat
18993,5-Feb-85,33.63,33.75,32.88,33.13,198300,3.53,cat
18994,4-Feb-85,33.63,33.88,33.38,33.63,177700,3.59,cat
18995,1-Feb-85,33.38,33.75,33.25,33.63,133800,3.59,cat
18996,31-Jan-85,33.75,33.75,33.25,33.38,274800,3.56,cat
18997,30-Jan-85,34.25,34.50,33.38,33.75,372000,3.60,cat
18998,29-Jan-85,33.50,34.25,33.50,34.25,323800,3.65,cat
18999,28-Jan-85,33.63,33.88,33.25,33.38,191600,3.56,cat
19000,25-Jan-85,33.50,34.00,33.38,33.63,189200,3.59,cat
19001,24-Jan-85,33.25,34.50,33.13,33.50,341400,3.57,cat
19002,23-Jan-85,32.25,33.50,32.13,33.25,511300,3.54,cat
19003,22-Jan-85,32.00,32.63,31.37,32.25,400800,3.44,cat
19004,21-Jan-85,30.37,32.13,30.37,32.00,298400,3.41,cat
19005,18-Jan-85,30.50,30.50,29.50,30.37,624500,3.24,cat
19006,17-Jan-85,30.00,30.62,30.00,30.50,227200,3.25,cat
19007,16-Jan-85,30.00,30.25,29.75,30.00,613400,3.20,cat
19008,15-Jan-85,29.87,30.25,29.50,30.00,252300,3.20,cat
19009,14-Jan-85,29.37,30.00,29.00,29.87,362300,3.18,cat
19010,11-Jan-85,30.00,30.00,29.25,29.37,233900,3.08,cat
19011,10-Jan-85,30.37,30.37,29.75,30.00,330500,3.14,cat
19012,9-Jan-85,30.00,30.62,30.00,30.50,130500,3.20,cat
19013,8-Jan-85,30.75,31.00,30.00,30.00,232800,3.14,cat
19014,7-Jan-85,31.00,31.62,30.75,30.75,251600,3.22,cat
19015,4-Jan-85,30.87,31.00,30.75,31.00,151900,3.25,cat
19016,3-Jan-85,31.00,31.25,30.75,30.87,250200,3.24,cat
19017,2-Jan-85,31.00,31.12,30.75,31.00,151900,3.25,cat
19018,4-Nov-03,55.87,56.10,55.67,55.90,1733500,55.90,ci
19019,3-Nov-03,57.09,57.45,54.88,55.87,3583300,55.87,ci
19020,31-Oct-03,52.15,57.25,52.05,57.05,8661100,57.05,ci
19021,30-Oct-03,49.92,50.00,46.90,47.97,2741000,47.97,ci
19022,29-Oct-03,48.50,49.92,48.31,49.92,1473600,49.92,ci
19023,28-Oct-03,47.32,48.65,47.13,48.59,1219600,48.59,ci
19024,27-Oct-03,46.77,47.39,46.43,47.08,1469000,47.08,ci
19025,24-Oct-03,47.29,47.38,46.21,46.76,1106200,46.76,ci
19026,23-Oct-03,47.01,47.49,46.87,47.29,690300,47.29,ci
19027,22-Oct-03,47.37,47.48,46.04,47.01,784800,47.01,ci
19028,21-Oct-03,47.15,47.66,47.09,47.37,764800,47.37,ci
19029,20-Oct-03,47.20,47.36,46.88,47.15,753300,47.15,ci
19030,17-Oct-03,47.32,47.40,47.08,47.26,721900,47.26,ci
19031,16-Oct-03,47.05,47.49,46.81,47.30,1049800,47.30,ci
19032,15-Oct-03,47.70,47.70,46.81,47.10,988900,47.10,ci
19033,14-Oct-03,46.95,47.84,46.83,47.70,1705000,47.70,ci
19034,13-Oct-03,46.90,47.06,46.69,46.90,893300,46.90,ci
19035,10-Oct-03,46.68,47.02,46.35,46.65,671700,46.65,ci
19036,9-Oct-03,46.50,47.07,46.49,46.79,1677800,46.79,ci
19037,8-Oct-03,46.05,46.58,45.93,46.37,1865800,46.37,ci
19038,7-Oct-03,46.02,46.31,45.60,46.15,1377700,46.15,ci
19039,6-Oct-03,45.96,46.15,45.52,46.10,1163000,46.10,ci
19040,3-Oct-03,45.10,46.61,45.07,45.96,2966300,45.96,ci
19041,2-Oct-03,44.50,44.50,44.10,44.25,1007200,44.25,ci
19042,1-Oct-03,44.72,44.78,44.12,44.50,1400200,44.50,ci
19043,30-Sep-03,44.40,44.98,43.75,44.65,1050500,44.65,ci
19044,29-Sep-03,44.40,44.71,44.14,44.40,1112900,44.40,ci
19045,26-Sep-03,44.39,44.72,43.91,44.30,975300,44.30,ci
19046,25-Sep-03,45.99,46.00,44.57,44.64,1554700,44.64,ci
19047,24-Sep-03,47.00,47.12,45.96,46.00,876300,46.00,ci
19048,23-Sep-03,46.93,47.19,46.76,46.96,841700,46.96,ci
19049,22-Sep-03,47.10,47.26,46.77,46.86,1061000,46.86,ci
19050,19-Sep-03,47.30,47.30,46.94,47.15,1139200,47.15,ci
19051,18-Sep-03,47.50,47.58,46.89,47.29,1141100,47.29,ci
19052,17-Sep-03,47.95,47.95,47.41,47.80,571100,47.80,ci
19053,16-Sep-03,47.92,48.06,47.57,47.95,453000,47.95,ci
19054,15-Sep-03,47.87,48.00,47.49,47.94,460400,47.94,ci
19055,12-Sep-03,47.65,48.19,47.52,47.92,822600,47.92,ci
19056,11-Sep-03,48.10,48.10,47.68,47.68,977700,47.68,ci
19057,10-Sep-03,47.95,48.21,47.90,48.05,714900,48.05,ci
19058,9-Sep-03,48.44,48.66,47.62,48.06,1024200,48.06,ci
19059,8-Sep-03,49.15,49.18,48.40,48.75,1066000,48.42,ci
19060,5-Sep-03,49.05,49.46,48.91,49.05,1134700,48.72,ci
19061,4-Sep-03,49.01,49.73,48.90,49.37,1622300,49.04,ci
19062,3-Sep-03,47.55,49.14,47.40,49.01,1459800,48.68,ci
19063,2-Sep-03,47.40,47.65,46.40,47.49,1079600,47.17,ci
19064,29-Aug-03,47.62,47.94,47.54,47.68,515200,47.36,ci
19065,28-Aug-03,47.07,48.05,47.00,47.62,1319100,47.30,ci
19066,27-Aug-03,46.67,48.04,46.54,47.05,1773200,46.73,ci
19067,26-Aug-03,45.75,46.72,44.96,46.61,1170400,46.29,ci
19068,25-Aug-03,46.43,46.65,45.95,46.09,838400,45.78,ci
19069,22-Aug-03,47.10,47.49,46.35,46.35,621700,46.04,ci
19070,21-Aug-03,47.25,48.08,46.85,47.00,1510500,46.68,ci
19071,20-Aug-03,44.96,47.12,44.92,46.55,1950300,46.23,ci
19072,19-Aug-03,45.00,45.05,44.58,44.96,678000,44.66,ci
19073,18-Aug-03,44.95,45.25,44.63,44.74,726800,44.44,ci
19074,15-Aug-03,45.35,45.35,44.74,44.95,486400,44.65,ci
19075,14-Aug-03,44.60,45.50,44.48,45.39,667200,45.08,ci
19076,13-Aug-03,44.75,45.13,44.30,44.49,872000,44.19,ci
19077,12-Aug-03,44.74,44.74,44.12,44.65,817100,44.35,ci
19078,11-Aug-03,44.42,45.34,44.14,44.36,785800,44.06,ci
19079,8-Aug-03,44.28,44.67,44.15,44.48,832900,44.18,ci
19080,7-Aug-03,43.75,44.45,43.62,44.28,1710100,43.98,ci
19081,6-Aug-03,44.90,44.90,43.54,43.75,2315200,43.45,ci
19082,5-Aug-03,44.74,45.69,44.65,44.90,1512200,44.60,ci
19083,4-Aug-03,45.32,45.57,43.94,44.74,1659300,44.44,ci
19084,1-Aug-03,44.55,46.19,44.55,45.55,1708300,45.24,ci
19085,31-Jul-03,46.10,47.50,45.18,46.78,3409900,46.46,ci
19086,30-Jul-03,42.02,45.50,42.02,45.37,6723200,45.06,ci
19087,29-Jul-03,41.96,42.14,41.50,41.80,1123400,41.52,ci
19088,28-Jul-03,41.58,42.05,41.32,41.65,1053300,41.37,ci
19089,25-Jul-03,40.76,41.65,40.74,41.52,510700,41.24,ci
19090,24-Jul-03,41.21,41.88,40.77,40.80,1557100,40.52,ci
19091,23-Jul-03,41.30,41.48,40.70,40.80,862200,40.52,ci
19092,22-Jul-03,40.75,40.98,40.20,40.90,990900,40.62,ci
19093,21-Jul-03,41.07,41.11,40.34,40.55,733800,40.28,ci
19094,18-Jul-03,40.61,41.27,40.60,41.11,1304000,40.83,ci
19095,17-Jul-03,40.10,41.04,40.00,40.55,1880300,40.28,ci
19096,16-Jul-03,41.35,41.65,40.12,40.15,1615400,39.88,ci
19097,15-Jul-03,41.20,42.22,41.08,41.28,2684800,41.00,ci
19098,14-Jul-03,41.46,43.10,41.02,41.04,8308300,40.76,ci
19099,11-Jul-03,46.85,47.55,44.00,44.49,3838800,44.19,ci
19100,10-Jul-03,48.30,48.43,46.05,46.62,1712800,46.30,ci
19101,9-Jul-03,48.66,50.00,48.64,49.05,1301000,48.72,ci
19102,8-Jul-03,47.68,48.68,47.30,48.66,941100,48.33,ci
19103,7-Jul-03,47.10,47.79,47.03,47.78,788100,47.46,ci
19104,3-Jul-03,47.76,48.20,46.64,46.85,834800,46.53,ci
19105,2-Jul-03,46.89,47.85,46.89,47.76,862000,47.44,ci
19106,1-Jul-03,46.94,46.99,46.25,46.89,882200,46.57,ci
19107,30-Jun-03,47.35,47.57,46.65,46.94,840600,46.62,ci
19108,27-Jun-03,47.61,48.01,46.95,47.16,604800,46.84,ci
19109,26-Jun-03,47.21,47.48,46.87,47.36,524100,47.04,ci
19110,25-Jun-03,47.70,48.27,47.03,47.21,795500,46.89,ci
19111,24-Jun-03,47.50,47.95,46.91,47.75,794900,47.43,ci
19112,23-Jun-03,48.60,48.75,47.25,47.41,847500,47.09,ci
19113,20-Jun-03,49.00,49.39,48.50,49.02,1471100,48.69,ci
19114,19-Jun-03,48.48,48.80,48.18,48.73,2239700,48.40,ci
19115,18-Jun-03,48.95,48.97,47.74,48.48,1337200,48.15,ci
19116,17-Jun-03,47.50,48.64,47.15,48.64,2313200,48.31,ci
19117,16-Jun-03,46.86,47.51,46.00,47.26,2086400,46.94,ci
19118,13-Jun-03,47.96,48.20,46.70,46.86,1655600,46.54,ci
19119,12-Jun-03,49.50,50.00,47.56,48.10,2095700,47.77,ci
19120,11-Jun-03,49.35,49.66,48.84,49.61,1366400,49.27,ci
19121,10-Jun-03,50.20,50.58,48.53,49.66,1592500,49.32,ci
19122,9-Jun-03,51.42,51.77,49.90,50.34,1590900,50.00,ci
19123,6-Jun-03,51.90,52.61,51.16,51.41,1006100,51.06,ci
19124,5-Jun-03,51.63,52.67,51.63,52.00,1143400,51.32,ci
19125,4-Jun-03,51.40,52.75,51.20,52.67,1330700,51.98,ci
19126,3-Jun-03,52.48,52.99,50.39,51.45,3199600,50.78,ci
19127,2-Jun-03,56.25,57.41,52.95,54.00,2936900,53.29,ci
19128,30-May-03,55.10,56.10,55.01,56.10,1298100,55.37,ci
19129,29-May-03,56.02,56.40,54.59,54.94,896200,54.22,ci
19130,28-May-03,55.95,56.49,55.80,56.05,786400,55.32,ci
19131,27-May-03,54.47,55.77,54.21,55.77,657600,55.04,ci
19132,23-May-03,54.97,55.15,54.31,54.70,622500,53.98,ci
19133,22-May-03,55.11,55.95,54.78,55.16,966800,54.44,ci
19134,21-May-03,54.19,55.50,54.02,55.11,1452900,54.39,ci
19135,20-May-03,53.50,54.90,53.30,54.19,1387900,53.48,ci
19136,19-May-03,53.90,54.15,53.00,53.00,916200,52.31,ci
19137,16-May-03,52.94,54.45,52.50,54.36,1417200,53.65,ci
19138,15-May-03,53.30,53.32,52.25,52.97,917100,52.28,ci
19139,14-May-03,51.90,52.95,51.88,52.80,851700,52.11,ci
19140,13-May-03,51.49,52.34,51.30,51.90,744600,51.22,ci
19141,12-May-03,51.45,51.87,51.00,51.49,1443700,50.82,ci
19142,9-May-03,52.00,52.30,51.31,51.45,1220300,50.78,ci
19143,8-May-03,53.05,53.14,51.78,51.98,921600,51.30,ci
19144,7-May-03,53.39,53.73,52.88,53.04,1029100,52.35,ci
19145,6-May-03,51.50,53.94,51.04,53.39,1923400,52.69,ci
19146,5-May-03,50.90,51.92,50.59,51.49,1551800,50.82,ci
19147,2-May-03,52.00,52.81,48.97,50.78,4511300,50.12,ci
19148,1-May-03,52.31,53.95,51.19,53.65,2089400,52.95,ci
19149,30-Apr-03,50.63,52.81,50.52,52.30,1445400,51.62,ci
19150,29-Apr-03,50.57,50.74,49.62,50.38,1011900,49.72,ci
19151,28-Apr-03,48.87,50.38,48.85,50.34,795700,49.68,ci
19152,25-Apr-03,49.80,50.00,48.80,48.85,700800,48.21,ci
19153,24-Apr-03,50.03,50.40,48.48,49.87,1424500,49.22,ci
19154,23-Apr-03,49.05,49.35,47.99,49.28,791400,48.64,ci
19155,22-Apr-03,47.06,48.83,46.51,48.81,1113000,48.17,ci
19156,21-Apr-03,47.75,47.91,46.90,47.06,848800,46.44,ci
19157,17-Apr-03,47.12,47.65,46.93,47.65,830900,47.03,ci
19158,16-Apr-03,48.60,48.86,46.75,46.88,1251000,46.27,ci
19159,15-Apr-03,47.50,48.52,46.46,48.41,620500,47.78,ci
19160,14-Apr-03,46.98,47.54,46.81,47.50,671100,46.88,ci
19161,11-Apr-03,47.01,47.86,46.71,46.98,478500,46.37,ci
19162,10-Apr-03,46.67,47.15,45.69,47.00,1137000,46.39,ci
19163,9-Apr-03,47.40,48.10,46.29,46.67,698300,46.06,ci
19164,8-Apr-03,48.04,48.19,47.16,47.39,841500,46.77,ci
19165,7-Apr-03,49.15,49.73,48.00,48.03,730700,47.40,ci
19166,4-Apr-03,47.92,48.32,47.60,48.21,1034100,47.58,ci
19167,3-Apr-03,47.15,47.98,46.58,47.67,1011200,47.05,ci
19168,2-Apr-03,46.78,47.49,46.68,47.15,683800,46.53,ci
19169,1-Apr-03,45.80,46.84,45.51,46.35,1271100,45.74,ci
19170,31-Mar-03,43.99,46.13,43.99,45.72,1349800,45.12,ci
19171,28-Mar-03,45.55,46.16,45.14,45.82,743200,45.22,ci
19172,27-Mar-03,44.82,45.88,44.76,45.55,707400,44.95,ci
19173,26-Mar-03,45.62,45.79,44.91,45.38,782100,44.79,ci
19174,25-Mar-03,44.78,46.11,44.60,45.58,788100,44.98,ci
19175,24-Mar-03,45.49,45.70,44.54,44.67,852900,44.09,ci
19176,21-Mar-03,45.50,46.39,45.06,46.28,1238400,45.68,ci
19177,20-Mar-03,44.40,45.11,43.60,45.01,1160700,44.42,ci
19178,19-Mar-03,43.18,44.48,43.04,44.22,1281700,43.64,ci
19179,18-Mar-03,43.37,43.57,42.72,42.93,1184600,42.37,ci
19180,17-Mar-03,41.80,43.60,41.57,43.42,1592700,42.85,ci
19181,14-Mar-03,42.10,42.80,41.70,41.88,1220400,41.33,ci
19182,13-Mar-03,40.90,41.65,40.82,41.64,1206000,41.10,ci
19183,12-Mar-03,40.00,40.61,39.53,40.55,996500,40.02,ci
19184,11-Mar-03,40.55,40.96,39.86,39.98,1122800,39.46,ci
19185,10-Mar-03,42.00,42.00,40.30,40.55,974500,40.02,ci
19186,7-Mar-03,41.52,42.16,41.17,42.05,1239200,41.50,ci
19187,6-Mar-03,42.35,42.42,41.81,42.00,1250400,41.13,ci
19188,5-Mar-03,42.25,42.64,41.82,42.45,982500,41.57,ci
19189,4-Mar-03,42.85,42.86,42.13,42.14,750000,41.26,ci
19190,3-Mar-03,43.10,43.68,42.81,42.96,838000,42.07,ci
19191,28-Feb-03,42.41,43.00,42.20,42.97,913900,42.08,ci
19192,27-Feb-03,42.10,42.42,41.58,42.20,1147400,41.32,ci
19193,26-Feb-03,42.04,42.22,41.62,42.00,1400900,41.13,ci
19194,25-Feb-03,42.00,42.23,41.68,42.04,1277200,41.16,ci
19195,24-Feb-03,43.00,43.07,42.00,42.37,1356600,41.49,ci
19196,21-Feb-03,42.70,43.29,42.18,43.19,1394100,42.29,ci
19197,20-Feb-03,43.60,43.60,42.65,42.80,1333400,41.91,ci
19198,19-Feb-03,43.65,43.85,43.20,43.49,1209700,42.58,ci
19199,18-Feb-03,42.20,44.01,42.20,43.46,1004700,42.55,ci
19200,14-Feb-03,42.05,42.25,41.27,42.03,1345500,41.15,ci
19201,13-Feb-03,42.50,42.92,41.60,42.09,971600,41.21,ci
19202,12-Feb-03,42.80,43.25,42.24,42.33,1251900,41.45,ci
19203,11-Feb-03,42.82,44.42,42.82,43.14,1685900,42.24,ci
19204,10-Feb-03,43.03,43.55,42.60,42.81,1568900,41.92,ci
19205,7-Feb-03,41.50,43.80,41.50,43.02,4417600,42.12,ci
19206,6-Feb-03,40.85,40.87,39.10,39.22,1536000,38.40,ci
19207,5-Feb-03,40.98,41.54,40.72,40.73,1971300,39.88,ci
19208,4-Feb-03,42.41,42.41,40.62,40.94,2486300,40.09,ci
19209,3-Feb-03,43.95,43.97,42.21,42.40,1317600,41.52,ci
19210,31-Jan-03,42.90,43.83,42.90,43.67,1073200,42.76,ci
19211,30-Jan-03,42.96,43.43,42.85,42.97,1170400,42.08,ci
19212,29-Jan-03,41.95,43.16,41.40,42.96,1182900,42.07,ci
19213,28-Jan-03,42.50,42.83,41.45,41.94,1207100,41.07,ci
19214,27-Jan-03,43.50,43.50,42.25,42.25,1056400,41.37,ci
19215,24-Jan-03,44.85,44.88,43.47,43.50,928600,42.59,ci
19216,23-Jan-03,44.20,45.10,44.20,44.86,867900,43.93,ci
19217,22-Jan-03,45.18,45.18,44.15,44.24,885400,43.32,ci
19218,21-Jan-03,46.48,46.59,45.13,45.17,1038400,44.23,ci
19219,17-Jan-03,45.90,46.66,45.70,46.23,1004200,45.27,ci
19220,16-Jan-03,45.80,46.43,45.54,46.27,1021700,45.31,ci
19221,15-Jan-03,45.76,45.91,45.05,45.50,902100,44.55,ci
19222,14-Jan-03,44.45,46.69,44.25,45.75,1670500,44.80,ci
19223,13-Jan-03,44.32,44.95,44.13,44.61,951500,43.68,ci
19224,10-Jan-03,43.45,44.90,42.72,44.31,1666700,43.39,ci
19225,9-Jan-03,42.58,44.11,42.58,43.60,1000000,42.69,ci
19226,8-Jan-03,41.50,43.09,41.43,42.58,1624100,41.69,ci
19227,7-Jan-03,41.50,41.83,41.10,41.30,1492400,40.44,ci
19228,6-Jan-03,41.38,42.04,41.10,41.50,1636800,40.64,ci
19229,3-Jan-03,41.75,42.07,41.32,41.38,1839400,40.52,ci
19230,2-Jan-03,41.12,42.50,41.07,42.50,1291700,41.61,ci
19231,31-Dec-02,41.10,41.48,40.94,41.12,916000,40.26,ci
19232,30-Dec-02,42.41,42.42,40.81,41.18,2124100,40.32,ci
19233,27-Dec-02,42.58,42.70,42.36,42.51,731100,41.62,ci
19234,26-Dec-02,42.87,43.34,42.11,42.50,773000,41.61,ci
19235,24-Dec-02,42.85,43.06,42.70,42.87,297400,41.98,ci
19236,23-Dec-02,42.90,43.22,42.65,42.85,813900,41.96,ci
19237,20-Dec-02,43.25,43.70,42.61,42.94,1497600,42.05,ci
19238,19-Dec-02,42.90,43.52,42.65,42.65,882200,41.76,ci
19239,18-Dec-02,43.20,43.47,42.93,42.98,782500,42.08,ci
19240,17-Dec-02,42.92,43.20,42.89,43.00,704900,42.10,ci
19241,16-Dec-02,42.10,42.90,42.10,42.78,623400,41.89,ci
19242,13-Dec-02,41.75,42.60,41.30,42.03,1122800,41.15,ci
19243,12-Dec-02,43.08,43.95,42.92,43.27,484400,42.37,ci
19244,11-Dec-02,42.98,43.36,42.90,43.14,473300,42.24,ci
19245,10-Dec-02,42.79,43.25,42.79,43.25,756000,42.03,ci
19246,9-Dec-02,43.33,43.53,42.75,42.79,787000,41.58,ci
19247,6-Dec-02,43.00,43.73,42.91,43.44,818800,42.21,ci
19248,5-Dec-02,43.00,43.39,42.72,43.19,805800,41.97,ci
19249,4-Dec-02,43.00,43.67,42.72,42.98,1442800,41.76,ci
19250,3-Dec-02,43.14,43.65,42.85,43.16,1127000,41.94,ci
19251,2-Dec-02,43.90,44.26,42.54,43.25,1251700,42.03,ci
19252,29-Nov-02,43.00,44.78,42.92,43.53,825300,42.30,ci
19253,27-Nov-02,41.25,42.58,41.00,42.54,1003400,41.34,ci
19254,26-Nov-02,40.50,41.20,40.40,40.52,920100,39.37,ci
19255,25-Nov-02,40.65,41.20,39.96,40.39,1565700,39.25,ci
19256,22-Nov-02,41.05,42.04,40.72,41.55,1237400,40.37,ci
19257,21-Nov-02,41.00,41.00,40.20,40.46,1820200,39.32,ci
19258,20-Nov-02,38.55,39.86,38.20,39.85,1405700,38.72,ci
19259,19-Nov-02,38.40,39.08,37.80,38.54,1109900,37.45,ci
19260,18-Nov-02,38.25,38.41,37.94,37.98,863600,36.91,ci
19261,15-Nov-02,37.42,38.28,37.39,38.08,1219200,37.00,ci
19262,14-Nov-02,37.20,37.99,37.18,37.39,1112300,36.33,ci
19263,13-Nov-02,36.47,37.58,36.27,37.01,1124100,35.96,ci
19264,12-Nov-02,35.70,36.68,35.70,36.42,1090300,35.39,ci
19265,11-Nov-02,36.37,36.75,35.80,36.09,897200,35.07,ci
19266,8-Nov-02,37.48,37.92,36.09,36.27,1751200,35.24,ci
19267,7-Nov-02,38.67,38.88,37.48,37.48,1117100,36.42,ci
19268,6-Nov-02,39.00,39.17,37.56,38.57,1787100,37.48,ci
19269,5-Nov-02,38.87,39.17,38.26,38.64,1284800,37.55,ci
19270,4-Nov-02,38.65,39.91,37.65,38.87,2541500,37.77,ci
19271,1-Nov-02,36.15,38.40,34.15,38.40,4644700,37.31,ci
19272,31-Oct-02,36.45,36.90,35.90,36.14,3301600,35.12,ci
19273,30-Oct-02,36.79,37.23,35.96,36.10,3131100,35.08,ci
19274,29-Oct-02,38.40,39.24,36.52,36.69,6183100,35.65,ci
19275,28-Oct-02,39.50,39.83,36.30,38.58,10119400,37.49,ci
19276,25-Oct-02,42.15,44.00,34.70,37.00,36911300,35.95,ci
19277,24-Oct-02,65.00,65.11,63.02,63.60,887100,61.80,ci
19278,23-Oct-02,65.80,65.90,63.75,65.06,1028800,63.22,ci
19279,22-Oct-02,63.79,67.29,63.79,65.98,1481900,64.11,ci
19280,21-Oct-02,62.80,64.27,62.45,63.78,1285600,61.98,ci
19281,18-Oct-02,61.75,63.99,60.53,63.20,1496600,61.41,ci
19282,17-Oct-02,65.60,65.69,59.80,60.39,2423800,58.68,ci
19283,16-Oct-02,65.05,65.25,63.78,63.93,869200,62.12,ci
19284,15-Oct-02,63.75,65.45,63.40,65.25,1173300,63.40,ci
19285,14-Oct-02,61.65,63.10,61.53,62.54,699900,60.77,ci
19286,11-Oct-02,59.00,61.91,59.00,61.65,1329600,59.91,ci
19287,10-Oct-02,59.25,59.83,57.80,58.35,1750800,56.70,ci
19288,9-Oct-02,59.75,59.75,57.12,57.50,1757500,55.87,ci
19289,8-Oct-02,58.25,61.60,58.10,60.90,1756200,59.18,ci
19290,7-Oct-02,62.40,62.73,57.80,57.99,1688200,56.35,ci
19291,4-Oct-02,69.31,69.31,61.42,62.18,3228900,60.42,ci
19292,3-Oct-02,72.10,73.20,69.28,69.30,905200,67.34,ci
19293,2-Oct-02,73.47,74.19,71.75,71.75,765100,69.72,ci
19294,1-Oct-02,71.50,73.73,70.65,73.49,862500,71.41,ci
19295,30-Sep-02,71.50,71.99,69.20,70.75,1000800,68.75,ci
19296,27-Sep-02,73.25,74.75,71.56,71.96,781000,69.92,ci
19297,26-Sep-02,72.30,74.56,71.82,73.90,1481400,71.81,ci
19298,25-Sep-02,72.00,72.29,70.60,71.20,974400,69.19,ci
19299,24-Sep-02,73.59,73.70,71.38,71.55,956500,69.53,ci
19300,23-Sep-02,72.60,73.89,72.41,73.58,829200,71.50,ci
19301,20-Sep-02,75.32,75.84,72.16,72.77,1180600,70.71,ci
19302,19-Sep-02,76.35,76.50,75.20,75.31,618400,73.18,ci
19303,18-Sep-02,77.03,77.39,75.91,76.81,511300,74.64,ci
19304,17-Sep-02,79.67,79.96,76.80,77.03,710500,74.85,ci
19305,16-Sep-02,78.40,78.92,77.00,78.67,506700,76.44,ci
19306,13-Sep-02,78.10,79.50,77.70,78.63,565200,76.40,ci
19307,12-Sep-02,78.70,79.86,78.25,78.32,653800,76.10,ci
19308,11-Sep-02,79.40,79.40,78.69,78.91,510100,76.68,ci
19309,10-Sep-02,78.38,78.90,77.75,78.27,779300,76.06,ci
19310,9-Sep-02,77.20,78.73,76.70,78.46,1205300,75.92,ci
19311,6-Sep-02,80.50,80.50,77.05,77.23,1192100,74.73,ci
19312,5-Sep-02,79.00,79.90,77.80,78.65,1993700,76.10,ci
19313,4-Sep-02,76.00,80.22,76.00,80.00,4032900,77.41,ci
19314,3-Sep-02,84.90,84.90,82.62,82.65,900600,79.97,ci
19315,30-Aug-02,84.90,86.76,84.80,85.12,287300,82.36,ci
19316,29-Aug-02,85.10,86.20,84.12,85.36,500000,82.60,ci
19317,28-Aug-02,86.30,86.50,84.71,85.26,577900,82.50,ci
19318,27-Aug-02,88.32,88.75,86.06,86.30,656300,83.51,ci
19319,26-Aug-02,87.80,88.52,86.51,88.32,530800,85.46,ci
19320,23-Aug-02,88.15,88.25,86.97,87.08,526300,84.26,ci
19321,22-Aug-02,86.50,89.15,85.80,88.75,806000,85.88,ci
19322,21-Aug-02,86.00,87.30,83.99,86.50,648100,83.70,ci
19323,20-Aug-02,85.55,85.73,84.08,85.13,490800,82.37,ci
19324,19-Aug-02,83.65,85.98,83.30,85.78,538200,83.00,ci
19325,16-Aug-02,83.40,84.56,82.72,83.55,924900,80.84,ci
19326,15-Aug-02,82.50,84.00,81.60,83.28,747700,80.58,ci
19327,14-Aug-02,80.40,82.23,78.65,82.20,760800,79.54,ci
19328,13-Aug-02,81.80,82.99,79.75,80.16,640900,77.56,ci
19329,12-Aug-02,83.00,83.60,81.50,82.94,520300,80.25,ci
19330,9-Aug-02,82.12,83.89,80.90,83.39,848500,80.69,ci
19331,8-Aug-02,79.75,82.25,79.05,82.12,1256700,79.46,ci
19332,7-Aug-02,80.50,80.95,77.40,78.79,1237100,76.24,ci
19333,6-Aug-02,80.10,81.70,78.90,79.65,1137300,77.07,ci
19334,5-Aug-02,82.50,82.51,79.35,79.46,1572700,76.89,ci
19335,2-Aug-02,86.60,86.61,83.05,83.95,2097600,81.23,ci
19336,1-Aug-02,90.00,90.00,86.75,87.48,1304500,84.65,ci
19337,31-Jul-02,85.88,90.00,85.55,90.00,1352500,87.09,ci
19338,30-Jul-02,85.50,88.75,84.35,85.88,1655100,83.10,ci
19339,29-Jul-02,83.25,86.60,83.11,86.33,939100,83.53,ci
19340,26-Jul-02,83.00,83.95,80.85,82.75,1610000,80.07,ci
19341,25-Jul-02,82.50,83.95,79.42,81.28,1246600,78.65,ci
19342,24-Jul-02,76.00,83.00,75.05,81.90,1416600,79.25,ci
19343,23-Jul-02,79.20,80.87,76.85,77.44,1201900,74.93,ci
19344,22-Jul-02,82.16,85.00,79.01,79.39,1225100,76.82,ci
19345,19-Jul-02,82.80,83.74,81.75,82.16,1057100,79.50,ci
19346,18-Jul-02,86.00,87.75,82.48,82.80,1119800,80.12,ci
19347,17-Jul-02,86.40,87.95,84.55,85.33,1027800,82.57,ci
19348,16-Jul-02,87.90,88.50,85.80,86.33,1100200,83.53,ci
19349,15-Jul-02,89.25,89.25,84.10,88.30,1547300,85.44,ci
19350,12-Jul-02,90.00,90.00,88.35,89.25,1255600,86.36,ci
19351,11-Jul-02,89.83,91.80,88.20,89.50,1383400,86.60,ci
19352,10-Jul-02,93.15,94.84,89.70,89.83,1275500,86.92,ci
19353,9-Jul-02,96.65,97.50,92.84,92.90,508100,89.89,ci
19354,8-Jul-02,97.50,98.40,96.40,96.79,524300,93.66,ci
19355,5-Jul-02,96.00,98.25,95.70,97.63,289100,94.47,ci
19356,3-Jul-02,94.30,95.88,94.30,95.36,649800,92.27,ci
19357,2-Jul-02,95.90,96.95,94.14,94.40,1008700,91.34,ci
19358,1-Jul-02,97.50,97.95,95.97,96.12,797400,93.01,ci
19359,28-Jun-02,97.86,99.60,97.31,97.42,868000,94.27,ci
19360,27-Jun-02,96.70,98.50,96.20,97.97,611900,94.80,ci
19361,26-Jun-02,96.99,96.99,94.85,96.48,911100,93.36,ci
19362,25-Jun-02,96.70,98.30,96.60,96.98,1048400,93.84,ci
19363,24-Jun-02,97.50,98.75,96.10,96.70,1083600,93.57,ci
19364,21-Jun-02,98.75,99.99,97.79,98.35,1037700,95.16,ci
19365,20-Jun-02,100.10,100.83,98.66,99.25,1057800,96.04,ci
19366,19-Jun-02,102.00,102.74,100.68,100.68,570200,97.42,ci
19367,18-Jun-02,102.00,103.30,101.14,102.92,599000,99.59,ci
19368,17-Jun-02,99.60,102.35,99.55,102.15,624500,98.84,ci
19369,14-Jun-02,102.44,102.44,98.80,98.91,1312200,95.71,ci
19370,13-Jun-02,103.50,104.56,102.42,102.44,483100,99.12,ci
19371,12-Jun-02,103.06,105.00,102.60,104.46,747400,101.08,ci
19372,11-Jun-02,103.80,104.30,102.65,103.06,792500,99.72,ci
19373,10-Jun-02,102.20,103.00,101.60,102.22,785300,98.91,ci
19374,7-Jun-02,103.50,104.50,102.25,102.30,1200100,98.67,ci
19375,6-Jun-02,104.02,104.19,102.53,103.50,607900,99.83,ci
19376,5-Jun-02,103.35,104.25,102.91,103.85,728300,100.16,ci
19377,4-Jun-02,105.45,105.55,102.97,103.56,939800,99.88,ci
19378,3-Jun-02,106.06,106.96,105.50,105.65,689900,101.90,ci
19379,31-May-02,106.00,107.20,105.70,106.05,667400,102.28,ci
19380,30-May-02,104.90,106.95,104.80,105.93,530900,102.17,ci
19381,29-May-02,104.80,105.98,104.60,105.05,468600,101.32,ci
19382,28-May-02,104.82,105.10,103.52,105.00,539100,101.27,ci
19383,24-May-02,104.05,105.00,103.60,104.81,352000,101.09,ci
19384,23-May-02,103.65,104.40,103.51,104.15,436500,100.45,ci
19385,22-May-02,101.55,103.60,101.55,103.00,468100,99.34,ci
19386,21-May-02,103.98,104.90,101.75,101.75,682600,98.14,ci
19387,20-May-02,103.75,104.59,102.50,103.98,664100,100.29,ci
19388,17-May-02,104.00,105.30,103.93,104.54,961400,100.83,ci
19389,16-May-02,104.60,105.63,101.80,103.14,1044300,99.48,ci
19390,15-May-02,104.50,105.64,103.85,104.38,651500,100.67,ci
19391,14-May-02,104.00,105.18,102.25,104.17,813200,100.47,ci
19392,13-May-02,102.47,103.88,102.35,103.14,688800,99.48,ci
19393,10-May-02,103.50,104.72,102.30,102.46,492600,98.82,ci
19394,9-May-02,102.05,105.10,102.01,102.60,643700,98.96,ci
19395,8-May-02,100.60,102.99,98.80,102.40,875300,98.76,ci
19396,7-May-02,100.75,101.60,98.75,99.28,817200,95.75,ci
19397,6-May-02,103.75,105.30,100.75,100.88,838200,97.30,ci
19398,3-May-02,104.49,105.48,101.86,104.16,1103500,100.46,ci
19399,2-May-02,109.00,109.59,104.00,104.00,2915600,100.31,ci
19400,1-May-02,109.60,111.00,108.13,110.83,721400,106.89,ci
19401,30-Apr-02,107.25,110.05,106.60,109.00,1226300,105.13,ci
19402,29-Apr-02,107.46,108.24,106.71,107.00,553500,103.20,ci
19403,26-Apr-02,106.90,108.24,106.50,107.46,515000,103.64,ci
19404,25-Apr-02,105.05,108.21,105.05,107.33,1731500,103.52,ci
19405,24-Apr-02,105.29,106.47,104.93,105.05,895600,101.32,ci
19406,23-Apr-02,108.15,108.16,105.99,105.99,592700,102.23,ci
19407,22-Apr-02,108.60,108.95,107.70,108.19,664500,104.35,ci
19408,19-Apr-02,108.69,109.33,107.80,108.14,764100,104.30,ci
19409,18-Apr-02,108.70,109.60,108.15,108.68,762900,104.82,ci
19410,17-Apr-02,107.49,109.75,107.35,108.45,709300,104.60,ci
19411,16-Apr-02,106.88,107.70,106.20,107.49,638500,103.67,ci
19412,15-Apr-02,109.00,109.10,106.47,106.87,615700,103.08,ci
19413,12-Apr-02,108.01,109.75,107.64,109.30,844300,105.42,ci
19414,11-Apr-02,108.65,109.09,107.75,108.01,659400,104.17,ci
19415,10-Apr-02,105.75,108.80,105.40,108.34,1131100,104.49,ci
19416,8-Apr-02,105.00,106.48,104.95,106.04,716600,102.27,ci
19417,5-Apr-02,105.50,106.90,105.38,105.89,693900,102.13,ci
19418,4-Apr-02,104.50,106.54,104.50,105.90,715300,102.14,ci
19419,3-Apr-02,104.37,105.84,103.66,105.15,1119700,101.42,ci
19420,2-Apr-02,101.50,104.75,101.50,104.54,835000,100.83,ci
19421,1-Apr-02,100.39,102.03,100.22,102.03,644100,98.41,ci
19422,28-Mar-02,99.75,101.52,99.69,101.39,417500,97.79,ci
19423,27-Mar-02,98.50,100.30,98.41,99.81,435300,96.27,ci
19424,26-Mar-02,98.51,99.50,97.88,98.77,488800,95.26,ci
19425,25-Mar-02,98.50,99.40,98.30,98.51,460200,95.01,ci
19426,22-Mar-02,98.90,99.26,98.50,98.91,921400,95.40,ci
19427,21-Mar-02,98.35,100.00,98.21,99.40,671600,95.87,ci
19428,20-Mar-02,96.70,99.50,96.60,98.80,1276100,95.29,ci
19429,19-Mar-02,96.35,97.25,96.19,96.70,739900,93.27,ci
19430,18-Mar-02,96.20,96.30,95.70,96.29,498600,92.87,ci
19431,15-Mar-02,96.13,96.31,95.75,96.00,607700,92.59,ci
19432,14-Mar-02,95.90,96.70,95.30,96.13,550700,92.72,ci
19433,13-Mar-02,97.05,97.05,95.60,96.38,701400,92.96,ci
19434,12-Mar-02,96.50,97.05,96.25,97.05,411300,93.60,ci
19435,11-Mar-02,96.40,97.07,96.15,96.75,451800,93.31,ci
19436,8-Mar-02,97.00,98.40,96.45,96.58,755900,92.83,ci
19437,7-Mar-02,97.10,97.10,94.80,96.25,604600,92.52,ci
19438,6-Mar-02,96.90,98.00,96.25,97.11,733400,93.34,ci
19439,5-Mar-02,95.30,98.05,95.01,96.45,869000,92.71,ci
19440,4-Mar-02,94.99,98.25,94.00,95.30,1307700,91.60,ci
19441,1-Mar-02,91.50,94.50,90.75,94.50,2542300,90.83,ci
19442,28-Feb-02,94.50,97.20,87.75,89.70,5316400,86.22,ci
19443,27-Feb-02,94.00,95.47,93.00,93.88,624300,90.24,ci
19444,26-Feb-02,92.65,94.65,92.60,93.78,750300,90.14,ci
19445,25-Feb-02,91.70,92.90,91.70,92.50,521900,88.91,ci
19446,22-Feb-02,92.90,92.99,91.90,92.30,447100,88.72,ci
19447,21-Feb-02,92.60,94.00,92.60,93.05,524700,89.44,ci
19448,20-Feb-02,92.15,93.76,90.72,93.68,535200,90.05,ci
19449,19-Feb-02,93.70,94.70,91.90,92.15,572200,88.57,ci
19450,15-Feb-02,94.61,95.00,92.85,93.69,513500,90.05,ci
19451,14-Feb-02,94.15,95.00,93.45,94.61,483200,90.94,ci
19452,13-Feb-02,92.00,95.10,91.62,94.15,797100,90.50,ci
19453,12-Feb-02,92.05,93.21,90.75,91.20,445500,87.66,ci
19454,11-Feb-02,89.75,92.25,89.75,91.50,567400,87.95,ci
19455,8-Feb-02,90.90,92.40,89.00,90.95,1105300,87.42,ci
19456,7-Feb-02,89.57,90.15,89.00,89.68,610200,86.20,ci
19457,6-Feb-02,89.69,90.10,89.29,89.57,512400,86.09,ci
19458,5-Feb-02,90.15,91.40,89.50,89.62,559600,86.14,ci
19459,4-Feb-02,93.05,93.06,90.04,90.12,491700,86.62,ci
19460,31-Jan-02,89.00,92.00,88.96,92.00,700300,88.43,ci
19461,30-Jan-02,88.65,89.49,87.99,89.05,986400,85.59,ci
19462,29-Jan-02,90.45,91.35,88.60,89.43,625000,85.96,ci
19463,28-Jan-02,91.55,91.64,89.30,90.85,1022200,87.32,ci
19464,25-Jan-02,93.10,93.78,92.30,93.40,613300,89.78,ci
19465,24-Jan-02,91.40,93.10,91.20,93.10,595600,89.49,ci
19466,23-Jan-02,91.85,92.00,90.99,91.60,947800,88.05,ci
19467,22-Jan-02,92.99,92.99,91.25,91.76,476500,88.20,ci
19468,18-Jan-02,93.15,93.95,92.30,93.13,592400,89.52,ci
19469,17-Jan-02,93.60,94.00,92.65,93.53,417800,89.90,ci
19470,16-Jan-02,94.20,95.02,93.51,94.00,471800,90.35,ci
19471,15-Jan-02,93.55,94.50,92.60,94.40,536900,90.74,ci
19472,14-Jan-02,93.20,94.57,92.80,93.49,502400,89.86,ci
19473,11-Jan-02,92.10,93.80,91.35,93.20,509600,89.58,ci
19474,10-Jan-02,92.50,93.25,91.75,92.50,569600,88.91,ci
19475,9-Jan-02,91.25,94.35,91.20,93.21,596700,89.59,ci
19476,8-Jan-02,91.15,91.25,89.50,91.00,627100,87.47,ci
19477,7-Jan-02,91.90,92.39,91.30,91.50,454200,87.95,ci
19478,4-Jan-02,91.70,92.49,91.30,92.24,523500,88.66,ci
19479,3-Jan-02,91.86,92.10,90.31,91.54,394700,87.99,ci
19480,2-Jan-02,92.50,92.50,90.20,92.11,526300,88.54,ci
19481,31-Dec-01,92.20,93.90,91.85,92.65,400000,89.06,ci
19482,28-Dec-01,91.67,93.12,91.60,92.86,448300,89.26,ci
19483,27-Dec-01,90.00,91.55,90.00,91.42,384200,87.87,ci
19484,26-Dec-01,89.85,91.10,89.85,90.65,345600,87.13,ci
19485,24-Dec-01,89.00,90.30,89.00,90.10,181700,86.60,ci
19486,21-Dec-01,91.05,91.29,89.60,89.95,1080700,86.46,ci
19487,20-Dec-01,91.79,92.25,90.40,92.25,607700,88.67,ci
19488,19-Dec-01,89.00,91.86,89.00,91.79,648800,88.23,ci
19489,18-Dec-01,89.90,90.34,89.47,90.20,723300,86.70,ci
19490,17-Dec-01,88.75,90.10,88.40,89.00,1008900,85.55,ci
19491,14-Dec-01,89.80,89.80,88.92,89.40,801900,85.93,ci
19492,13-Dec-01,90.25,90.30,89.41,89.74,605700,86.26,ci
19493,12-Dec-01,91.94,92.20,90.43,90.91,472700,87.07,ci
19494,11-Dec-01,92.25,92.45,91.69,91.94,510000,88.06,ci
19495,10-Dec-01,93.00,93.70,91.80,91.80,675200,87.93,ci
19496,7-Dec-01,92.00,94.90,92.00,94.30,729600,90.32,ci
19497,6-Dec-01,91.65,93.30,91.20,92.95,547300,89.03,ci
19498,5-Dec-01,90.50,91.81,89.75,91.15,860900,87.30,ci
19499,4-Dec-01,91.20,91.75,90.03,91.50,795400,87.64,ci
19500,3-Dec-01,90.20,91.79,89.90,91.15,913300,87.30,ci
19501,30-Nov-01,91.00,92.00,90.60,91.23,697600,87.38,ci
19502,29-Nov-01,89.80,91.50,89.25,91.16,594000,87.31,ci
19503,28-Nov-01,89.50,90.90,89.50,90.29,806000,86.48,ci
19504,27-Nov-01,88.75,90.90,88.50,90.40,1041200,86.59,ci
19505,26-Nov-01,90.00,90.01,88.70,90.00,1038500,86.20,ci
19506,23-Nov-01,88.35,89.75,88.35,89.24,236700,85.48,ci
19507,21-Nov-01,88.10,90.00,87.40,88.35,743300,84.62,ci
19508,20-Nov-01,88.00,89.20,86.80,87.90,913800,84.19,ci
19509,19-Nov-01,86.00,89.00,85.50,88.17,1052900,84.45,ci
19510,16-Nov-01,85.20,86.35,84.65,85.85,986500,82.23,ci
19511,15-Nov-01,84.43,84.95,83.45,84.05,595100,80.50,ci
19512,14-Nov-01,84.50,85.80,83.69,83.93,755500,80.39,ci
19513,13-Nov-01,82.50,84.99,82.50,84.10,699200,80.55,ci
19514,12-Nov-01,81.31,83.10,80.01,81.92,626200,78.46,ci
19515,9-Nov-01,81.75,82.34,80.95,81.06,839700,77.64,ci
19516,8-Nov-01,80.26,82.88,80.26,81.75,790300,78.30,ci
19517,7-Nov-01,83.50,83.95,80.10,80.10,1619000,76.72,ci
19518,6-Nov-01,80.96,84.73,80.96,83.49,1005700,79.97,ci
19519,5-Nov-01,80.75,82.50,80.70,80.91,1209000,77.50,ci
19520,2-Nov-01,76.50,81.59,76.50,79.90,3605800,76.53,ci
19521,1-Nov-01,72.90,72.90,69.86,71.61,2603200,68.59,ci
19522,31-Oct-01,75.00,75.00,72.00,72.90,1298700,69.82,ci
19523,30-Oct-01,76.10,76.29,74.10,74.44,687100,71.30,ci
19524,29-Oct-01,76.93,77.03,74.77,76.10,925900,72.89,ci
19525,26-Oct-01,77.30,77.58,76.50,77.05,614700,73.80,ci
19526,25-Oct-01,77.40,77.99,76.00,77.30,1140100,74.04,ci
19527,24-Oct-01,78.75,78.85,77.00,77.49,1203700,74.22,ci
19528,23-Oct-01,80.16,80.20,79.00,79.35,521300,76.00,ci
19529,22-Oct-01,79.90,80.23,78.00,80.09,1075400,76.71,ci
19530,19-Oct-01,79.85,80.40,78.80,80.04,798600,76.66,ci
19531,18-Oct-01,83.00,83.50,79.75,80.38,885500,76.99,ci
19532,17-Oct-01,84.75,84.80,82.00,83.49,720000,79.97,ci
19533,16-Oct-01,83.90,85.20,83.45,84.67,427600,81.10,ci
19534,15-Oct-01,83.00,83.98,82.31,83.53,533700,80.01,ci
19535,12-Oct-01,84.11,84.15,81.99,83.19,712200,79.68,ci
19536,11-Oct-01,85.03,85.94,84.10,84.10,594900,80.55,ci
19537,10-Oct-01,84.90,85.40,83.74,84.95,477600,81.37,ci
19538,9-Oct-01,82.00,84.40,81.87,84.10,682700,80.55,ci
19539,8-Oct-01,84.81,84.81,82.00,82.40,664000,78.92,ci
19540,5-Oct-01,85.25,85.50,82.43,84.80,705600,81.22,ci
19541,4-Oct-01,85.20,85.40,84.00,84.75,476800,81.17,ci
19542,3-Oct-01,83.15,85.75,82.80,84.70,951200,81.13,ci
19543,2-Oct-01,82.90,83.20,82.50,83.15,709300,79.64,ci
19544,1-Oct-01,83.50,84.00,81.50,82.92,1008600,79.42,ci
19545,28-Sep-01,81.00,83.00,80.41,82.95,1205100,79.45,ci
19546,27-Sep-01,80.24,80.30,79.50,80.15,1612300,76.77,ci
19547,26-Sep-01,77.60,80.20,77.41,79.99,1706400,76.62,ci
19548,25-Sep-01,77.95,77.95,75.50,77.58,2180400,74.31,ci
19549,24-Sep-01,79.95,80.35,77.20,78.03,1515400,74.74,ci
19550,21-Sep-01,80.93,81.40,78.76,79.90,1490800,76.53,ci
19551,20-Sep-01,83.75,84.07,81.90,82.35,1147700,78.88,ci
19552,19-Sep-01,86.75,86.90,84.52,85.25,1344300,81.65,ci
19553,18-Sep-01,85.50,87.10,85.30,86.64,890300,82.99,ci
19554,17-Sep-01,87.00,87.01,84.35,85.51,1382500,81.90,ci
19555,10-Sep-01,86.24,89.40,86.20,88.77,724500,85.03,ci
19556,7-Sep-01,89.00,89.00,86.00,86.55,1015400,82.59,ci
19557,6-Sep-01,90.65,91.00,89.50,89.85,517400,85.74,ci
19558,5-Sep-01,91.20,91.51,89.45,90.71,558700,86.56,ci
19559,4-Sep-01,90.10,91.84,90.00,91.20,644300,87.03,ci
19560,31-Aug-01,91.20,91.48,90.00,90.00,557300,85.88,ci
19561,30-Aug-01,91.35,91.85,90.70,91.00,561500,86.84,ci
19562,29-Aug-01,91.30,92.35,91.08,91.44,628800,87.26,ci
19563,28-Aug-01,90.70,91.35,90.51,91.00,574200,86.84,ci
19564,27-Aug-01,89.60,91.10,89.32,90.46,547700,86.32,ci
19565,24-Aug-01,91.61,91.61,89.75,90.07,654000,85.95,ci
19566,23-Aug-01,90.70,91.85,90.20,91.61,557500,87.42,ci
19567,22-Aug-01,90.01,91.50,89.55,91.16,448900,86.99,ci
19568,21-Aug-01,90.00,91.28,90.00,90.01,482100,85.89,ci
19569,20-Aug-01,90.00,90.38,89.95,90.05,343000,85.93,ci
19570,17-Aug-01,90.27,90.40,89.90,90.17,410300,86.05,ci
19571,16-Aug-01,90.00,90.69,89.71,90.52,519400,86.38,ci
19572,15-Aug-01,89.68,90.85,89.50,90.10,541400,85.98,ci
19573,14-Aug-01,88.30,89.95,88.30,89.68,541700,85.58,ci
19574,13-Aug-01,90.50,90.88,88.50,88.50,651100,84.45,ci
19575,10-Aug-01,89.15,90.75,88.81,89.85,636000,85.74,ci
19576,9-Aug-01,89.60,90.09,88.27,89.15,843200,85.07,ci
19577,8-Aug-01,89.55,90.29,89.40,89.76,762200,85.66,ci
19578,7-Aug-01,89.52,90.45,89.34,89.89,1024300,85.78,ci
19579,6-Aug-01,88.50,89.94,88.50,89.51,966300,85.42,ci
19580,3-Aug-01,88.31,88.75,88.31,88.60,1318400,84.55,ci
19581,2-Aug-01,86.65,88.50,86.50,88.31,2436100,84.27,ci
19582,1-Aug-01,88.20,89.90,86.48,86.65,5737700,82.69,ci
19583,31-Jul-01,101.13,102.20,100.00,100.31,1278500,95.72,ci
19584,30-Jul-01,99.65,103.90,99.25,101.12,696900,96.50,ci
19585,27-Jul-01,99.20,100.19,98.21,99.59,503000,95.04,ci
19586,26-Jul-01,97.30,99.49,97.11,99.41,536700,94.86,ci
19587,25-Jul-01,97.00,98.15,96.00,97.84,548400,93.37,ci
19588,24-Jul-01,98.60,100.00,97.50,98.23,603700,93.74,ci
19589,23-Jul-01,99.90,100.32,98.90,99.10,344300,94.57,ci
19590,20-Jul-01,101.72,102.08,99.83,99.95,552000,95.38,ci
19591,19-Jul-01,101.45,102.40,100.80,101.72,420300,97.07,ci
19592,18-Jul-01,100.50,101.75,100.10,101.50,744500,96.86,ci
19593,17-Jul-01,100.25,101.44,99.80,100.30,827800,95.71,ci
19594,16-Jul-01,100.80,100.95,99.60,100.35,822100,95.76,ci
19595,13-Jul-01,99.50,102.72,99.40,99.80,1798900,95.24,ci
19596,12-Jul-01,95.50,96.81,94.51,96.51,700900,92.10,ci
19597,11-Jul-01,94.20,96.00,93.80,94.76,711000,90.43,ci
19598,10-Jul-01,94.50,94.50,93.81,93.89,713800,89.60,ci
19599,9-Jul-01,93.20,94.50,92.92,94.42,517200,90.10,ci
19600,6-Jul-01,94.40,94.95,93.10,93.20,716000,88.94,ci
19601,5-Jul-01,95.82,95.82,94.23,94.60,832400,90.27,ci
19602,3-Jul-01,95.87,96.50,95.63,95.82,267300,91.44,ci
19603,2-Jul-01,95.65,96.20,95.11,95.47,434800,91.10,ci
19604,29-Jun-01,95.30,96.39,94.50,95.82,1264500,91.44,ci
19605,28-Jun-01,95.00,97.61,95.00,95.50,853500,91.13,ci
19606,27-Jun-01,94.05,95.85,94.05,95.01,573700,90.67,ci
19607,26-Jun-01,93.55,95.40,93.30,94.00,673200,89.70,ci
19608,25-Jun-01,94.45,95.30,93.55,93.55,506000,89.27,ci
19609,22-Jun-01,94.50,95.16,94.21,94.50,480600,90.18,ci
19610,21-Jun-01,93.55,95.80,93.55,94.80,680700,90.47,ci
19611,20-Jun-01,92.70,94.60,92.70,93.55,660000,89.27,ci
19612,19-Jun-01,93.00,93.80,92.50,92.65,365800,88.41,ci
19613,18-Jun-01,92.60,93.45,92.31,92.83,485600,88.59,ci
19614,15-Jun-01,91.00,92.57,91.00,92.25,1122400,88.03,ci
19615,14-Jun-01,94.56,94.56,92.30,92.40,603500,88.17,ci
19616,13-Jun-01,95.30,96.85,95.05,95.10,567600,90.75,ci
19617,12-Jun-01,94.06,95.25,93.30,95.09,716300,90.74,ci
19618,11-Jun-01,94.95,95.45,94.01,94.05,515000,89.75,ci
19619,8-Jun-01,94.50,95.29,94.00,94.81,377600,90.47,ci
19620,7-Jun-01,93.55,94.50,92.86,94.01,713500,89.41,ci
19621,6-Jun-01,92.75,93.40,92.43,93.35,1083200,88.78,ci
19622,5-Jun-01,92.85,93.29,91.74,92.50,1245300,87.97,ci
19623,4-Jun-01,92.50,93.25,92.32,93.25,847300,88.68,ci
19624,1-Jun-01,94.48,94.48,92.60,93.25,827800,88.68,ci
19625,31-May-01,93.04,95.20,92.15,94.47,948900,89.84,ci
19626,30-May-01,93.00,94.00,92.00,93.03,737500,88.47,ci
19627,29-May-01,92.00,94.05,91.66,93.99,677000,89.39,ci
19628,25-May-01,93.65,93.66,91.39,92.00,1073500,87.49,ci
19629,24-May-01,93.00,94.48,93.00,93.96,976200,89.36,ci
19630,23-May-01,94.85,94.85,93.20,93.50,683400,88.92,ci
19631,22-May-01,94.89,96.30,93.50,94.50,570100,89.87,ci
19632,21-May-01,93.95,95.64,93.80,94.89,935500,90.24,ci
19633,18-May-01,93.99,94.40,93.45,93.71,999200,89.12,ci
19634,17-May-01,94.75,94.90,93.07,93.99,2258800,89.39,ci
19635,16-May-01,93.10,96.60,93.10,96.15,1045900,91.44,ci
19636,15-May-01,92.79,94.01,91.85,93.35,960800,88.78,ci
19637,14-May-01,93.25,93.80,91.40,92.79,968300,88.25,ci
19638,11-May-01,90.59,93.40,90.59,93.00,1536900,88.45,ci
19639,10-May-01,92.00,92.37,90.10,90.59,1624500,86.15,ci
19640,9-May-01,89.00,92.00,88.96,92.00,1994800,87.49,ci
19641,8-May-01,89.00,89.50,88.15,89.00,1481000,84.64,ci
19642,7-May-01,89.05,89.99,87.46,87.54,1378700,83.25,ci
19643,4-May-01,89.99,91.00,88.16,89.50,3279800,85.12,ci
19644,3-May-01,91.05,92.07,88.81,89.80,3999200,85.40,ci
19645,2-May-01,97.00,97.25,91.50,92.85,7051900,88.30,ci
19646,1-May-01,106.00,109.25,105.66,108.70,698700,103.38,ci
19647,30-Apr-01,106.14,107.52,105.98,106.34,860400,101.13,ci
19648,27-Apr-01,105.50,107.02,105.00,107.00,1132300,101.76,ci
19649,26-Apr-01,101.00,104.50,99.10,102.75,1034200,97.72,ci
19650,25-Apr-01,98.50,100.78,97.50,99.53,1700700,94.66,ci
19651,24-Apr-01,100.60,100.95,97.70,97.82,1090300,93.03,ci
19652,23-Apr-01,101.40,102.30,100.45,100.60,492000,95.67,ci
19653,20-Apr-01,100.75,101.40,100.25,100.90,1075900,95.96,ci
19654,19-Apr-01,100.70,101.45,100.30,100.85,1002500,95.91,ci
19655,18-Apr-01,100.50,101.47,99.85,100.63,1368100,95.70,ci
19656,17-Apr-01,100.45,100.89,98.78,100.15,1406000,95.25,ci
19657,16-Apr-01,101.00,102.00,99.70,100.00,902400,95.10,ci
19658,12-Apr-01,100.50,103.00,100.15,101.32,975100,96.36,ci
19659,11-Apr-01,102.00,102.00,99.98,100.85,1194500,95.91,ci
19660,10-Apr-01,100.30,102.50,99.55,102.00,1823900,97.00,ci
19661,9-Apr-01,103.82,104.34,102.44,103.90,635900,98.81,ci
19662,6-Apr-01,105.50,107.20,102.90,104.32,578400,99.21,ci
19663,5-Apr-01,106.00,106.98,103.75,106.50,1029800,101.28,ci
19664,4-Apr-01,104.20,106.18,103.25,105.10,800600,99.95,ci
19665,3-Apr-01,105.60,106.49,104.55,104.82,750000,99.69,ci
19666,2-Apr-01,107.25,110.32,106.30,106.57,1041000,101.35,ci
19667,30-Mar-01,107.00,109.32,105.97,107.36,944600,102.10,ci
19668,29-Mar-01,101.10,106.11,100.64,105.35,1095800,100.19,ci
19669,28-Mar-01,103.70,103.95,99.50,100.30,1433900,95.39,ci
19670,27-Mar-01,104.25,105.80,104.25,104.80,794300,99.67,ci
19671,26-Mar-01,103.75,106.75,103.75,105.03,581800,99.89,ci
19672,23-Mar-01,101.00,105.00,100.52,103.01,781000,97.97,ci
19673,22-Mar-01,103.60,103.60,99.30,100.39,1769900,95.47,ci
19674,21-Mar-01,104.55,107.25,103.40,103.57,1186400,98.50,ci
19675,20-Mar-01,108.50,109.33,105.50,105.50,613500,100.33,ci
19676,19-Mar-01,107.30,109.11,105.03,108.75,967900,103.42,ci
19677,16-Mar-01,109.00,111.42,105.36,106.78,983900,101.55,ci
19678,15-Mar-01,109.25,111.20,109.15,111.05,654400,105.61,ci
19679,14-Mar-01,109.00,109.99,107.90,108.65,840500,103.33,ci
19680,13-Mar-01,110.69,111.10,107.55,110.80,1262000,105.37,ci
19681,12-Mar-01,111.80,112.72,110.60,110.84,858200,105.41,ci
19682,9-Mar-01,112.30,112.95,111.65,112.00,791900,106.51,ci
19683,8-Mar-01,110.03,113.00,110.02,112.45,642200,106.64,ci
19684,7-Mar-01,109.75,111.00,109.53,110.02,736900,104.33,ci
19685,6-Mar-01,110.33,111.50,109.34,110.40,462400,104.69,ci
19686,5-Mar-01,111.00,111.00,108.89,110.32,1083700,104.62,ci
19687,2-Mar-01,108.75,115.90,108.75,112.42,873000,106.61,ci
19688,1-Mar-01,109.00,111.75,106.50,109.95,980400,104.27,ci
19689,28-Feb-01,111.70,111.70,109.05,109.67,827500,104.00,ci
19690,27-Feb-01,106.10,112.00,106.10,110.86,1127100,105.13,ci
19691,26-Feb-01,102.50,106.74,102.50,106.10,868500,100.62,ci
19692,23-Feb-01,106.75,107.30,101.00,102.20,1044000,96.92,ci
19693,22-Feb-01,106.30,106.60,104.50,106.00,1204400,100.52,ci
19694,21-Feb-01,106.30,106.95,104.50,105.57,773400,100.11,ci
19695,20-Feb-01,108.68,109.50,105.25,106.30,1086900,100.81,ci
19696,16-Feb-01,108.24,109.62,108.06,108.63,661300,103.02,ci
19697,15-Feb-01,108.75,108.85,106.85,108.24,1193800,102.65,ci
19698,14-Feb-01,112.15,113.10,107.15,108.00,1198200,102.42,ci
19699,13-Feb-01,113.50,113.73,111.70,112.55,1053800,106.73,ci
19700,12-Feb-01,115.00,115.00,111.55,113.20,2065100,107.35,ci
19701,9-Feb-01,121.00,121.00,105.00,110.75,4091300,105.03,ci
19702,8-Feb-01,119.80,122.40,118.10,120.89,895300,114.64,ci
19703,7-Feb-01,119.50,122.62,119.40,119.80,801400,113.61,ci
19704,6-Feb-01,121.00,121.00,117.32,117.48,531900,111.41,ci
19705,5-Feb-01,120.25,123.25,119.55,121.51,755300,115.23,ci
19706,2-Feb-01,116.90,119.20,116.90,118.50,1171000,112.38,ci
19707,1-Feb-01,111.15,115.20,110.90,114.00,1255900,108.11,ci
19708,31-Jan-01,114.10,114.10,109.14,111.15,1143800,105.41,ci
19709,30-Jan-01,115.00,115.00,112.00,114.09,818400,108.19,ci
19710,29-Jan-01,123.00,123.25,116.50,116.50,647700,110.48,ci
19711,26-Jan-01,118.76,122.45,118.76,121.25,779400,114.98,ci
19712,25-Jan-01,117.80,120.65,116.87,118.76,742600,112.62,ci
19713,24-Jan-01,115.00,121.40,115.00,120.48,1047700,114.25,ci
19714,23-Jan-01,114.83,119.54,114.83,117.30,854000,111.24,ci
19715,22-Jan-01,109.75,116.75,109.75,114.58,825400,108.66,ci
19716,19-Jan-01,114.28,115.00,107.75,109.50,1631300,103.84,ci
19717,18-Jan-01,114.14,115.46,113.85,114.27,823400,108.36,ci
19718,17-Jan-01,115.25,115.25,113.75,114.14,925000,108.24,ci
19719,16-Jan-01,114.00,117.40,113.55,115.25,1207900,109.29,ci
19720,12-Jan-01,116.35,116.35,111.80,115.20,889500,109.25,ci
19721,11-Jan-01,122.25,122.65,114.75,116.39,616300,110.37,ci
19722,10-Jan-01,119.80,123.25,119.80,122.75,1055700,116.41,ci
19723,9-Jan-01,119.00,120.30,118.60,119.80,888800,113.61,ci
19724,8-Jan-01,117.50,120.20,115.47,118.95,641700,112.80,ci
19725,5-Jan-01,114.90,120.10,112.75,115.00,1448800,109.06,ci
19726,4-Jan-01,127.00,127.00,113.00,114.00,1715600,108.11,ci
19727,3-Jan-01,128.10,130.86,127.25,128.50,960800,121.86,ci
19728,2-Jan-01,133.30,134.95,127.85,128.41,622600,121.77,ci
19729,29-Dec-00,135.00,136.75,132.30,132.30,529900,125.46,ci
19730,28-Dec-00,131.70,135.00,130.80,135.00,834500,128.02,ci
19731,27-Dec-00,130.00,134.50,129.00,132.70,527600,125.84,ci
19732,26-Dec-00,130.50,132.65,130.02,131.31,355400,124.52,ci
19733,22-Dec-00,127.11,132.50,127.10,131.45,776700,124.66,ci
19734,21-Dec-00,126.75,128.50,124.95,127.11,735000,120.54,ci
19735,20-Dec-00,119.94,128.35,119.00,127.64,1156700,121.04,ci
19736,19-Dec-00,122.00,122.10,117.30,120.50,748200,113.98,ci
19737,18-Dec-00,118.55,122.50,118.00,121.78,1175800,115.19,ci
19738,15-Dec-00,118.71,122.10,118.71,119.35,1340600,112.89,ci
19739,14-Dec-00,123.55,123.75,117.10,122.71,922200,116.07,ci
19740,13-Dec-00,127.38,129.73,122.65,123.52,813700,116.83,ci
19741,12-Dec-00,127.60,128.69,124.60,127.13,733300,120.25,ci
19742,11-Dec-00,129.00,132.75,128.50,128.50,480100,121.55,ci
19743,8-Dec-00,128.55,131.90,127.60,129.25,592100,122.25,ci
19744,7-Dec-00,129.30,130.95,125.75,128.46,555900,121.51,ci
19745,6-Dec-00,128.50,131.65,128.50,130.24,578800,123.19,ci
19746,5-Dec-00,128.00,131.76,128.00,130.35,648100,123.30,ci
19747,4-Dec-00,127.00,131.50,126.20,127.85,550700,120.93,ci
19748,1-Dec-00,132.50,133.60,126.95,127.91,905600,120.99,ci
19749,30-Nov-00,127.00,133.85,126.75,131.75,1259200,124.62,ci
19750,29-Nov-00,120.70,125.58,120.70,124.99,537500,118.23,ci
19751,28-Nov-00,121.01,123.65,120.75,120.75,797500,114.21,ci
19752,27-Nov-00,124.50,124.50,119.70,121.00,826300,114.45,ci
19753,24-Nov-00,122.00,124.60,120.75,123.30,411200,116.63,ci
19754,22-Nov-00,124.75,124.75,120.40,123.17,528300,116.50,ci
19755,21-Nov-00,125.00,125.85,123.00,123.93,583100,117.22,ci
19756,20-Nov-00,124.00,127.50,121.40,126.07,982600,119.25,ci
19757,17-Nov-00,130.00,132.50,126.70,128.27,624400,121.33,ci
19758,16-Nov-00,127.42,131.25,127.00,131.25,709400,124.15,ci
19759,15-Nov-00,126.76,129.90,124.94,127.17,937800,120.29,ci
19760,14-Nov-00,127.75,127.95,124.39,126.75,1132500,119.89,ci
19761,13-Nov-00,129.14,134.16,126.51,128.00,1504600,121.07,ci
19762,10-Nov-00,122.00,131.00,122.00,129.14,1024400,122.15,ci
19763,9-Nov-00,123.50,127.70,120.40,123.20,967300,116.53,ci
19764,8-Nov-00,119.70,127.00,118.75,125.02,957900,118.25,ci
19765,7-Nov-00,116.50,122.06,116.40,119.90,781600,113.41,ci
19766,6-Nov-00,116.31,119.75,116.31,118.97,1305300,112.53,ci
19767,3-Nov-00,115.50,118.80,115.15,116.09,891200,109.81,ci
19768,2-Nov-00,120.00,120.00,115.00,115.43,782900,109.18,ci
19769,1-Nov-00,120.00,120.00,117.00,120.00,889700,113.51,ci
19770,31-Oct-00,118.55,123.00,118.55,121.95,1536000,115.35,ci
19771,30-Oct-00,114.66,118.85,114.45,118.55,1369400,112.13,ci
19772,27-Oct-00,111.50,115.45,111.50,114.66,633700,108.45,ci
19773,26-Oct-00,110.00,113.55,109.60,111.50,901300,105.47,ci
19774,25-Oct-00,108.25,110.10,108.24,109.50,608900,103.57,ci
19775,24-Oct-00,109.80,113.30,109.66,111.15,739500,105.13,ci
19776,23-Oct-00,113.90,113.90,109.38,109.77,526000,103.83,ci
19777,20-Oct-00,113.50,115.10,112.85,113.90,618700,107.74,ci
19778,19-Oct-00,112.50,114.83,112.50,113.50,577300,107.36,ci
19779,18-Oct-00,114.50,115.99,113.50,114.91,641000,108.69,ci
19780,17-Oct-00,115.26,116.25,111.85,115.20,766300,108.97,ci
19781,16-Oct-00,112.00,115.85,111.63,115.25,887100,109.01,ci
19782,13-Oct-00,110.76,112.75,110.60,112.75,663700,106.65,ci
19783,12-Oct-00,112.00,112.25,109.65,110.76,1155500,104.77,ci
19784,11-Oct-00,109.50,112.20,109.12,112.05,781800,105.99,ci
19785,10-Oct-00,109.26,112.70,108.65,110.50,822200,104.52,ci
19786,9-Oct-00,109.95,110.74,109.03,109.26,518000,103.35,ci
19787,6-Oct-00,114.75,115.65,109.95,109.95,1058700,104.00,ci
19788,5-Oct-00,107.75,112.48,107.75,112.43,765000,106.35,ci
19789,4-Oct-00,109.00,109.98,107.10,107.80,920000,101.97,ci
19790,3-Oct-00,108.50,108.50,106.12,107.00,727800,101.21,ci
19791,2-Oct-00,104.40,109.54,104.05,108.76,1079800,102.87,ci
19792,29-Sep-00,103.00,106.00,103.00,104.40,1055800,98.75,ci
19793,28-Sep-00,103.00,103.75,101.25,103.75,1157400,98.13,ci
19794,27-Sep-00,96.00,104.00,95.75,102.35,1287300,96.81,ci
19795,26-Sep-00,97.00,97.00,93.88,95.75,1267000,90.57,ci
19796,25-Sep-00,94.00,94.70,92.75,94.15,1006100,89.05,ci
19797,22-Sep-00,90.25,93.19,90.00,92.81,845000,87.79,ci
19798,21-Sep-00,89.75,90.87,88.25,89.00,758700,84.18,ci
19799,20-Sep-00,88.75,88.87,86.87,88.00,940200,83.24,ci
19800,19-Sep-00,88.00,89.37,87.75,88.69,1025200,83.89,ci
19801,18-Sep-00,91.00,91.12,87.31,88.12,826400,83.35,ci
19802,15-Sep-00,93.25,93.25,91.00,91.00,1267800,86.08,ci
19803,14-Sep-00,91.75,94.00,91.62,93.25,691100,88.20,ci
19804,13-Sep-00,91.00,91.37,90.50,91.19,902800,86.25,ci
19805,12-Sep-00,92.50,93.12,90.75,90.75,728400,85.84,ci
19806,11-Sep-00,89.87,92.56,89.87,91.94,752000,86.96,ci
19807,8-Sep-00,90.50,91.00,89.00,89.94,1091400,85.07,ci
19808,7-Sep-00,95.25,95.44,92.50,92.50,681200,87.20,ci
19809,6-Sep-00,95.25,96.00,94.94,95.12,478000,89.67,ci
19810,5-Sep-00,94.12,95.87,94.06,95.09,674700,89.64,ci
19811,1-Sep-00,97.31,97.31,93.19,94.12,682000,88.73,ci
19812,31-Aug-00,98.00,98.12,97.25,97.27,771200,91.70,ci
19813,30-Aug-00,98.00,98.87,97.75,98.06,475000,92.44,ci
19814,29-Aug-00,98.87,99.00,97.81,98.37,742500,92.73,ci
19815,28-Aug-00,97.37,99.81,97.37,99.12,654700,93.44,ci
19816,25-Aug-00,98.00,98.00,97.06,97.37,313100,91.79,ci
19817,24-Aug-00,96.75,98.37,96.75,97.31,549100,91.74,ci
19818,23-Aug-00,101.94,102.75,98.37,98.62,683700,92.97,ci
19819,22-Aug-00,100.75,102.19,100.25,101.31,584700,95.51,ci
19820,21-Aug-00,101.19,101.25,99.75,100.75,495500,94.98,ci
19821,18-Aug-00,102.00,102.25,101.19,101.19,561700,95.39,ci
19822,17-Aug-00,102.62,104.62,102.00,102.00,514200,96.16,ci
19823,16-Aug-00,104.25,104.94,102.81,102.81,751400,96.92,ci
19824,15-Aug-00,104.00,104.94,103.00,103.00,684400,97.10,ci
19825,14-Aug-00,105.00,105.44,104.00,104.00,855600,98.04,ci
19826,11-Aug-00,102.06,105.94,102.06,105.19,441300,99.16,ci
19827,10-Aug-00,102.75,103.50,101.75,101.81,437800,95.98,ci
19828,9-Aug-00,102.50,102.50,100.56,101.62,534700,95.80,ci
19829,8-Aug-00,101.94,103.75,100.56,103.25,711200,97.33,ci
19830,7-Aug-00,100.31,102.25,100.12,102.19,967200,96.34,ci
19831,4-Aug-00,97.31,101.50,97.12,100.31,1394700,94.56,ci
19832,3-Aug-00,96.00,97.94,95.00,97.25,1347800,91.68,ci
19833,2-Aug-00,95.50,97.94,95.50,96.56,1641300,91.03,ci
19834,1-Aug-00,98.87,101.31,98.87,101.25,494200,95.45,ci
19835,31-Jul-00,99.75,100.44,99.37,99.87,692300,94.15,ci
19836,28-Jul-00,99.87,99.87,97.75,98.25,521900,92.62,ci
19837,27-Jul-00,99.50,100.75,98.56,100.00,827500,94.27,ci
19838,26-Jul-00,97.00,98.03,96.75,98.00,1124400,92.39,ci
19839,25-Jul-00,96.00,97.37,95.56,96.94,511400,91.39,ci
19840,24-Jul-00,97.00,97.00,95.56,96.12,427500,90.61,ci
19841,21-Jul-00,98.31,98.44,97.00,97.06,373800,91.50,ci
19842,20-Jul-00,96.94,98.69,96.87,98.31,442800,92.68,ci
19843,19-Jul-00,98.25,98.62,96.87,96.94,489500,91.39,ci
19844,18-Jul-00,98.75,99.00,96.75,98.06,1340800,92.44,ci
19845,17-Jul-00,99.62,101.62,99.00,101.47,773600,95.66,ci
19846,14-Jul-00,100.81,100.81,99.75,99.75,1034500,94.04,ci
19847,13-Jul-00,102.00,102.25,100.56,101.06,868100,95.27,ci
19848,12-Jul-00,100.50,103.06,100.34,102.87,1020300,96.98,ci
19849,11-Jul-00,100.00,101.44,99.50,99.81,1091700,94.09,ci
19850,10-Jul-00,98.00,99.94,98.00,99.94,1186600,94.21,ci
19851,7-Jul-00,97.37,100.19,97.37,99.69,868900,93.98,ci
19852,6-Jul-00,95.06,98.12,94.44,97.12,705500,91.56,ci
19853,5-Jul-00,94.87,96.69,94.50,95.00,670500,89.56,ci
19854,3-Jul-00,94.00,94.87,92.62,94.87,344700,89.43,ci
19855,30-Jun-00,96.75,97.31,93.48,93.50,1444700,88.14,ci
19856,29-Jun-00,95.87,99.50,95.87,97.62,964400,92.03,ci
19857,28-Jun-00,94.62,96.37,94.37,96.20,917300,90.69,ci
19858,27-Jun-00,93.69,94.19,93.31,94.06,691600,88.67,ci
19859,26-Jun-00,93.75,94.69,93.25,93.69,623400,88.32,ci
19860,23-Jun-00,93.00,95.37,93.00,93.50,1220800,88.14,ci
19861,22-Jun-00,93.12,94.25,92.12,93.44,838700,88.09,ci
19862,21-Jun-00,94.00,94.37,93.31,93.56,812200,88.20,ci
19863,20-Jun-00,95.56,97.75,95.44,95.87,1111900,90.38,ci
19864,19-Jun-00,92.00,96.12,92.00,95.50,863600,90.03,ci
19865,16-Jun-00,93.62,95.19,92.00,92.00,1215200,86.73,ci
19866,15-Jun-00,93.81,94.62,92.69,94.25,780800,88.85,ci
19867,14-Jun-00,93.94,94.75,93.06,93.87,1198600,88.49,ci
19868,13-Jun-00,91.75,95.37,90.56,94.06,1041600,88.67,ci
19869,12-Jun-00,88.62,91.37,88.62,90.75,804500,85.55,ci
19870,9-Jun-00,87.00,89.44,87.00,88.50,538800,83.43,ci
19871,8-Jun-00,86.62,87.31,85.50,86.75,553600,81.78,ci
19872,7-Jun-00,85.50,87.37,85.12,86.25,615000,81.02,ci
19873,6-Jun-00,87.25,87.31,83.75,84.50,683400,79.37,ci
19874,5-Jun-00,90.00,90.19,87.81,87.87,650900,82.54,ci
19875,2-Jun-00,89.37,90.25,88.87,89.37,750300,83.95,ci
19876,1-Jun-00,88.12,88.19,86.62,87.44,856100,82.13,ci
19877,31-May-00,88.44,89.94,88.06,88.81,549400,83.42,ci
19878,30-May-00,87.00,88.69,85.75,88.69,518100,83.31,ci
19879,26-May-00,88.12,88.87,87.19,87.75,394200,82.43,ci
19880,25-May-00,89.62,89.94,88.12,89.25,672200,83.83,ci
19881,24-May-00,89.87,90.87,88.62,89.62,997300,84.18,ci
19882,23-May-00,88.94,89.94,86.87,89.94,893900,84.48,ci
19883,22-May-00,86.87,89.75,86.44,88.94,997700,83.54,ci
19884,19-May-00,86.75,87.81,85.50,86.62,731100,81.36,ci
19885,18-May-00,84.00,86.56,84.00,86.50,621600,81.25,ci
19886,17-May-00,84.00,85.00,83.00,83.87,685600,78.78,ci
19887,16-May-00,84.00,86.00,83.75,84.12,841100,79.02,ci
19888,15-May-00,78.50,84.00,78.50,82.12,1118000,77.14,ci
19889,12-May-00,77.75,80.19,77.37,78.97,606900,74.18,ci
19890,11-May-00,76.50,78.37,76.25,76.50,893600,71.86,ci
19891,10-May-00,77.75,77.75,75.50,76.00,612800,71.39,ci
19892,9-May-00,78.25,80.00,77.50,77.75,824500,73.03,ci
19893,8-May-00,76.19,79.31,76.19,78.81,724100,74.03,ci
19894,5-May-00,76.62,77.50,75.56,75.94,851600,71.33,ci
19895,4-May-00,76.00,77.56,75.25,76.75,966600,72.09,ci
19896,3-May-00,74.00,76.50,73.37,74.12,1305500,69.62,ci
19897,2-May-00,77.50,77.56,74.87,75.00,1655500,70.45,ci
19898,1-May-00,79.50,79.50,78.31,78.94,755800,74.15,ci
19899,28-Apr-00,78.00,79.75,76.62,79.75,723000,74.91,ci
19900,27-Apr-00,81.19,81.56,78.50,79.50,660500,74.68,ci
19901,26-Apr-00,82.00,82.50,80.25,81.44,482500,76.50,ci
19902,25-Apr-00,83.37,83.44,81.00,81.94,552200,76.97,ci
19903,24-Apr-00,82.25,83.75,81.25,83.75,727000,78.67,ci
19904,20-Apr-00,78.75,83.37,78.75,82.37,746200,77.37,ci
19905,19-Apr-00,79.00,80.75,77.75,79.50,649500,74.68,ci
19906,18-Apr-00,80.94,81.75,80.00,81.31,560600,76.38,ci
19907,17-Apr-00,80.94,82.44,79.75,80.94,836900,76.03,ci
19908,14-Apr-00,84.31,84.31,79.94,80.69,819700,75.79,ci
19909,13-Apr-00,84.75,85.75,83.56,84.81,796600,79.66,ci
19910,12-Apr-00,84.00,86.50,83.62,84.75,659100,79.61,ci
19911,11-Apr-00,83.00,86.94,82.56,84.50,1170500,79.37,ci
19912,10-Apr-00,77.37,82.12,77.31,80.81,793700,75.91,ci
19913,7-Apr-00,79.56,80.50,77.00,77.19,532200,72.51,ci
19914,6-Apr-00,79.00,81.25,78.37,79.81,753300,74.97,ci
19915,5-Apr-00,78.00,79.94,77.94,79.19,700000,74.38,ci
19916,4-Apr-00,80.00,80.00,76.00,78.00,1012700,73.27,ci
19917,3-Apr-00,76.50,80.62,76.50,80.00,644200,75.15,ci
19918,31-Mar-00,77.00,79.37,75.75,75.75,882300,71.15,ci
19919,30-Mar-00,74.37,79.00,73.87,77.94,951700,73.21,ci
19920,29-Mar-00,72.81,75.12,72.62,74.12,906100,69.62,ci
19921,28-Mar-00,75.00,75.25,72.81,72.81,1296300,68.39,ci
19922,27-Mar-00,76.25,77.00,75.00,75.69,985200,71.10,ci
19923,24-Mar-00,73.37,77.00,73.00,76.25,985500,71.62,ci
19924,23-Mar-00,71.50,75.31,71.00,73.12,980200,68.68,ci
19925,22-Mar-00,69.87,72.87,69.12,71.44,1321400,67.11,ci
19926,21-Mar-00,65.12,70.19,65.12,70.19,1462700,65.93,ci
19927,20-Mar-00,62.88,65.44,62.88,65.00,1280200,61.06,ci
19928,17-Mar-00,64.50,65.19,60.75,63.06,2374400,59.23,ci
19929,16-Mar-00,65.06,67.00,64.69,66.00,1908100,62.00,ci
19930,15-Mar-00,61.44,65.75,61.44,65.06,1161100,61.11,ci
19931,14-Mar-00,61.44,63.25,61.25,61.38,815500,57.66,ci
19932,13-Mar-00,63.63,63.63,61.06,61.19,850600,57.48,ci
19933,10-Mar-00,64.25,64.62,63.25,63.75,688100,59.88,ci
19934,9-Mar-00,64.37,64.50,63.31,64.00,903700,60.12,ci
19935,8-Mar-00,65.25,66.25,64.37,64.69,762300,60.47,ci
19936,7-Mar-00,67.00,67.00,64.44,65.56,1025200,61.29,ci
19937,6-Mar-00,71.00,71.06,68.12,68.69,659700,64.21,ci
19938,3-Mar-00,70.31,72.06,70.31,71.25,858900,66.61,ci
19939,2-Mar-00,72.25,72.31,69.62,70.06,935200,65.49,ci
19940,1-Mar-00,74.06,74.69,71.87,72.50,2032200,67.77,ci
19941,29-Feb-00,73.25,74.87,73.12,73.81,963100,69.00,ci
19942,28-Feb-00,72.00,74.00,72.00,73.87,1015600,69.06,ci
19943,25-Feb-00,73.25,74.50,71.75,72.00,826600,67.31,ci
19944,24-Feb-00,75.00,75.00,73.00,73.00,974800,68.24,ci
19945,23-Feb-00,75.50,76.50,74.37,75.00,1155600,70.11,ci
19946,22-Feb-00,77.00,77.50,75.25,75.81,879100,70.87,ci
19947,18-Feb-00,78.00,79.00,76.87,77.00,981900,71.98,ci
19948,17-Feb-00,79.12,79.87,78.62,79.50,806400,74.32,ci
19949,16-Feb-00,79.12,79.94,78.75,78.81,1241400,73.67,ci
19950,15-Feb-00,80.00,80.06,78.50,79.31,1151600,74.14,ci
19951,14-Feb-00,80.12,80.12,79.25,79.94,455500,74.73,ci
19952,11-Feb-00,79.75,80.37,79.50,79.87,1035000,74.66,ci
19953,10-Feb-00,78.00,79.25,77.81,78.87,1300900,73.73,ci
19954,9-Feb-00,76.00,77.50,74.62,77.00,1792000,71.98,ci
19955,8-Feb-00,73.75,75.75,72.62,74.75,1158700,69.88,ci
19956,7-Feb-00,76.25,76.37,75.06,76.25,716900,71.28,ci
19957,4-Feb-00,75.56,76.06,75.25,75.87,770000,70.92,ci
19958,3-Feb-00,74.00,75.56,73.12,74.81,1055900,69.93,ci
19959,2-Feb-00,73.00,74.25,72.62,73.75,1116100,68.94,ci
19960,1-Feb-00,72.00,72.87,71.81,71.87,410900,67.19,ci
19961,31-Jan-00,72.00,72.50,70.31,71.75,433100,67.07,ci
19962,28-Jan-00,72.00,73.37,71.87,72.56,852300,67.83,ci
19963,27-Jan-00,73.00,73.75,71.50,72.44,497500,67.72,ci
19964,26-Jan-00,73.25,74.00,71.87,72.75,876900,68.01,ci
19965,25-Jan-00,72.75,73.00,71.25,71.50,522300,66.84,ci
19966,24-Jan-00,74.50,74.50,71.75,71.94,545300,67.25,ci
19967,21-Jan-00,76.12,76.12,73.19,74.56,835300,69.70,ci
19968,20-Jan-00,77.62,78.12,75.62,75.94,580800,70.99,ci
19969,19-Jan-00,79.25,80.25,76.81,77.44,710800,72.39,ci
19970,18-Jan-00,78.75,80.25,78.00,79.00,594400,73.85,ci
19971,14-Jan-00,82.62,83.44,80.12,80.62,623400,75.37,ci
19972,13-Jan-00,82.00,84.87,81.75,84.12,618000,78.64,ci
19973,12-Jan-00,82.12,82.56,81.87,82.56,624500,77.18,ci
19974,11-Jan-00,84.00,84.00,82.31,82.44,564800,77.07,ci
19975,10-Jan-00,84.94,85.62,84.37,84.62,804400,79.10,ci
19976,7-Jan-00,84.00,85.37,82.94,85.12,581700,79.57,ci
19977,6-Jan-00,77.81,83.75,77.81,81.56,673600,76.24,ci
19978,5-Jan-00,77.94,79.62,77.81,77.81,523900,72.74,ci
19979,4-Jan-00,75.87,78.37,74.87,78.12,691600,73.03,ci
19980,3-Jan-00,80.31,80.50,77.81,78.44,700200,73.33,ci
19981,31-Dec-99,79.75,80.75,79.56,80.56,183300,75.31,ci
19982,30-Dec-99,79.12,80.37,78.87,79.94,353800,74.73,ci
19983,29-Dec-99,75.94,79.25,75.69,78.62,333900,73.50,ci
19984,28-Dec-99,75.81,76.75,75.62,75.81,463000,70.87,ci
19985,27-Dec-99,78.44,79.12,75.56,75.81,398000,70.87,ci
19986,23-Dec-99,78.00,79.06,77.06,78.50,483000,73.38,ci
19987,22-Dec-99,73.75,77.75,73.75,76.69,583900,71.69,ci
19988,21-Dec-99,74.94,75.12,73.75,73.75,525800,68.94,ci
19989,20-Dec-99,75.87,76.00,74.69,75.37,590800,70.18,ci
19990,17-Dec-99,77.00,77.25,76.00,76.00,1137300,70.76,ci
19991,16-Dec-99,78.75,78.75,77.44,77.81,568600,72.45,ci
19992,15-Dec-99,78.56,79.62,78.31,79.00,581300,73.56,ci
19993,14-Dec-99,79.06,79.62,78.31,78.69,670500,73.27,ci
19994,13-Dec-99,79.37,80.25,78.69,79.19,621100,73.73,ci
19995,10-Dec-99,80.75,82.00,79.50,79.50,652500,74.02,ci
19996,9-Dec-99,78.25,80.12,78.25,80.00,638300,74.49,ci
19997,8-Dec-99,79.75,80.75,78.25,78.25,931100,72.86,ci
19998,7-Dec-99,81.44,81.44,79.12,79.12,881100,73.67,ci
19999,6-Dec-99,82.62,83.00,81.00,81.37,463400,75.76,ci
20000,3-Dec-99,80.75,83.41,80.50,82.87,923700,77.16,ci
20001,2-Dec-99,81.12,81.50,80.00,80.37,743700,74.83,ci
20002,1-Dec-99,81.50,81.56,80.87,80.87,780300,75.30,ci
20003,30-Nov-99,79.87,83.00,79.50,82.25,941100,76.58,ci
20004,29-Nov-99,79.69,80.19,78.06,80.12,736900,74.60,ci
20005,26-Nov-99,80.75,80.81,79.00,79.44,479800,73.97,ci
20006,24-Nov-99,81.12,81.94,80.75,80.75,1222700,75.19,ci
20007,23-Nov-99,84.75,84.81,81.19,81.19,734400,75.60,ci
20008,22-Nov-99,83.75,85.50,83.69,85.00,1248000,79.14,ci
20009,19-Nov-99,85.25,85.44,83.75,83.75,750900,77.98,ci
20010,18-Nov-99,86.50,86.56,84.81,85.75,874100,79.84,ci
20011,17-Nov-99,86.00,87.25,85.50,86.50,1082000,80.54,ci
20012,16-Nov-99,84.50,86.12,84.50,86.12,703000,80.19,ci
20013,15-Nov-99,83.25,84.25,83.25,83.94,473600,78.16,ci
20014,12-Nov-99,81.37,84.50,81.25,83.37,734200,77.63,ci
20015,11-Nov-99,82.50,82.81,80.50,80.50,607800,74.95,ci
20016,10-Nov-99,83.00,83.00,81.00,81.44,553100,75.83,ci
20017,9-Nov-99,83.75,84.37,81.50,82.75,683100,77.05,ci
20018,8-Nov-99,82.50,84.00,82.44,83.19,737500,77.46,ci
20019,5-Nov-99,81.00,83.50,80.94,82.62,1033100,76.93,ci
20020,4-Nov-99,78.81,80.31,78.75,80.00,1215200,74.49,ci
20021,3-Nov-99,79.00,80.00,78.50,78.69,1091700,73.27,ci
20022,2-Nov-99,80.37,81.19,78.37,78.62,1717500,73.20,ci
20023,1-Nov-99,74.75,74.87,73.00,73.37,811400,68.31,ci
20024,29-Oct-99,74.00,75.50,73.75,74.75,1337200,69.60,ci
20025,28-Oct-99,70.50,73.06,69.50,72.94,1269400,67.91,ci
20026,27-Oct-99,64.25,67.37,64.25,67.00,1464200,62.38,ci
20027,26-Oct-99,64.75,65.44,63.44,64.12,626100,59.70,ci
20028,25-Oct-99,65.50,65.81,64.62,64.75,644200,60.29,ci
20029,22-Oct-99,65.12,66.12,65.12,65.25,1122500,60.75,ci
20030,21-Oct-99,65.62,66.00,63.88,64.87,564500,60.40,ci
20031,20-Oct-99,65.81,66.44,65.19,65.44,491400,60.93,ci
20032,19-Oct-99,68.62,68.75,65.75,65.81,870800,61.28,ci
20033,18-Oct-99,67.50,69.12,67.12,68.37,849800,63.66,ci
20034,15-Oct-99,69.00,69.06,67.25,67.94,800300,63.26,ci
20035,14-Oct-99,69.44,71.44,68.81,70.56,1084200,65.70,ci
20036,13-Oct-99,69.12,70.50,68.62,69.44,1190300,64.66,ci
20037,12-Oct-99,70.12,70.12,68.69,69.62,1710300,64.82,ci
20038,11-Oct-99,71.31,71.31,69.37,70.19,927200,65.35,ci
20039,8-Oct-99,72.19,72.56,70.75,71.31,1141900,66.40,ci
20040,7-Oct-99,73.00,73.00,71.37,72.44,1425500,67.45,ci
20041,6-Oct-99,75.69,76.37,72.56,72.75,2221600,67.74,ci
20042,5-Oct-99,75.50,77.25,74.00,75.56,2717700,70.35,ci
20043,4-Oct-99,77.00,77.75,75.44,75.50,1603900,70.30,ci
20044,1-Oct-99,77.00,79.75,76.37,79.44,3462000,73.97,ci
20045,30-Sep-99,86.75,86.87,74.50,77.75,4663800,72.39,ci
20046,29-Sep-99,86.25,87.25,86.19,87.00,649100,81.01,ci
20047,28-Sep-99,87.25,87.25,85.37,86.50,1660000,80.54,ci
20048,27-Sep-99,90.12,90.31,88.25,88.25,664800,82.17,ci
20049,24-Sep-99,91.25,91.69,88.56,90.12,1197500,83.91,ci
20050,23-Sep-99,89.94,91.94,89.94,91.37,1170800,85.07,ci
20051,22-Sep-99,90.12,91.25,89.62,89.75,588900,83.57,ci
20052,21-Sep-99,89.56,91.12,88.87,89.87,593300,83.68,ci
20053,20-Sep-99,89.25,90.25,89.12,89.81,376100,83.62,ci
20054,17-Sep-99,88.19,91.12,88.19,89.50,778400,83.33,ci
20055,16-Sep-99,87.37,88.87,87.31,88.19,422300,82.11,ci
20056,15-Sep-99,87.00,89.12,86.25,87.31,1040800,81.29,ci
20057,14-Sep-99,89.62,89.62,87.25,87.37,837700,81.35,ci
20058,13-Sep-99,91.62,91.62,89.44,89.44,617000,83.28,ci
20059,10-Sep-99,91.44,92.56,91.12,91.87,675300,85.54,ci
20060,9-Sep-99,92.50,92.75,90.62,91.44,759500,85.14,ci
20061,8-Sep-99,93.12,94.37,92.37,93.12,693400,86.70,ci
20062,7-Sep-99,93.56,94.12,92.94,93.44,535300,86.72,ci
20063,3-Sep-99,91.00,94.37,90.94,93.81,502700,87.07,ci
20064,2-Sep-99,91.31,91.37,89.00,90.62,715000,84.11,ci
20065,1-Sep-99,89.87,91.44,89.87,91.44,322800,84.87,ci
20066,31-Aug-99,90.12,91.50,89.81,89.81,748700,83.35,ci
20067,30-Aug-99,91.25,91.25,90.12,90.12,525000,83.64,ci
20068,27-Aug-99,91.62,92.75,91.37,92.37,513400,85.73,ci
20069,26-Aug-99,92.50,93.00,91.50,91.87,570300,85.27,ci
20070,25-Aug-99,92.06,92.81,91.75,92.56,662500,85.91,ci
20071,24-Aug-99,91.50,92.37,91.06,92.06,694200,85.44,ci
20072,23-Aug-99,89.50,92.19,89.50,92.06,613800,85.44,ci
20073,20-Aug-99,88.37,90.44,87.87,90.12,551600,83.64,ci
20074,19-Aug-99,87.31,88.50,85.50,87.87,612000,81.55,ci
20075,18-Aug-99,89.00,89.00,87.25,87.31,723400,81.03,ci
20076,17-Aug-99,89.00,89.56,88.50,88.75,865200,82.37,ci
20077,16-Aug-99,87.75,88.50,86.62,88.19,419100,81.85,ci
20078,13-Aug-99,86.62,88.12,86.44,88.00,564100,81.67,ci
20079,12-Aug-99,82.94,85.25,82.81,84.75,687000,78.66,ci
20080,11-Aug-99,83.00,84.12,82.31,82.69,622500,76.75,ci
20081,10-Aug-99,83.37,83.75,81.94,83.00,590000,77.03,ci
20082,9-Aug-99,84.75,85.37,83.31,83.37,591700,77.38,ci
20083,6-Aug-99,84.50,85.00,84.19,84.81,653100,78.71,ci
20084,5-Aug-99,83.25,85.50,83.25,84.75,1363000,78.66,ci
20085,4-Aug-99,84.50,85.37,81.12,82.75,1082300,76.80,ci
20086,3-Aug-99,86.75,87.00,81.25,83.62,2390300,77.61,ci
20087,2-Aug-99,88.19,89.62,88.06,89.50,630300,83.07,ci
20088,30-Jul-99,88.31,89.37,87.62,88.19,503400,81.85,ci
20089,29-Jul-99,86.87,89.00,86.87,88.25,801100,81.91,ci
20090,28-Jul-99,88.00,88.56,86.69,87.12,377000,80.86,ci
20091,27-Jul-99,89.25,90.75,87.87,88.19,621300,81.85,ci
20092,26-Jul-99,87.37,89.19,87.25,89.06,403300,82.66,ci
20093,23-Jul-99,89.37,89.87,87.06,87.50,241100,81.21,ci
20094,22-Jul-99,90.00,90.69,88.81,89.37,350200,82.95,ci
20095,21-Jul-99,90.62,91.50,89.56,89.56,602200,83.12,ci
20096,20-Jul-99,91.25,92.19,90.56,90.75,415200,84.23,ci
20097,19-Jul-99,92.69,93.75,91.00,91.06,656700,84.51,ci
20098,16-Jul-99,90.50,92.87,90.44,92.87,574200,86.19,ci
20099,15-Jul-99,88.25,90.37,88.25,89.94,814500,83.47,ci
20100,14-Jul-99,87.75,87.75,86.50,87.37,470300,81.09,ci
20101,13-Jul-99,89.00,89.87,87.62,87.75,454800,81.44,ci
20102,12-Jul-99,91.25,91.25,89.12,89.25,583900,82.83,ci
20103,9-Jul-99,91.37,91.94,90.81,91.50,424500,84.92,ci
20104,8-Jul-99,91.25,92.87,91.06,92.00,450800,85.39,ci
20105,7-Jul-99,91.06,92.37,90.87,91.50,585800,84.92,ci
20106,6-Jul-99,92.44,93.25,90.94,91.00,753900,84.46,ci
20107,2-Jul-99,90.50,92.50,90.37,92.44,897800,85.79,ci
20108,1-Jul-99,89.37,89.75,88.37,88.87,450800,82.48,ci
20109,30-Jun-99,88.12,90.75,88.00,89.00,926100,82.60,ci
20110,29-Jun-99,88.00,88.37,87.81,88.31,484400,81.96,ci
20111,28-Jun-99,88.00,89.50,87.94,89.00,994200,82.60,ci
20112,25-Jun-99,88.81,89.12,87.06,87.31,582800,81.03,ci
20113,24-Jun-99,91.25,91.31,88.25,88.81,1030800,82.43,ci
20114,23-Jun-99,91.12,91.31,90.00,91.06,716200,84.51,ci
20115,22-Jun-99,93.87,93.94,90.87,91.37,812200,84.80,ci
20116,21-Jun-99,95.00,95.50,94.56,94.69,502500,87.88,ci
20117,18-Jun-99,95.94,96.19,95.12,95.50,927300,88.63,ci
20118,17-Jun-99,97.19,97.19,95.56,95.94,809100,89.04,ci
20119,16-Jun-99,96.87,97.62,96.62,97.44,714700,90.43,ci
20120,15-Jun-99,95.50,96.94,95.50,95.94,504400,89.04,ci
20121,14-Jun-99,93.50,95.50,93.50,95.50,504100,88.63,ci
20122,11-Jun-99,92.75,93.75,92.56,93.31,490500,86.60,ci
20123,10-Jun-99,94.75,94.75,92.50,93.00,578100,86.31,ci
20124,9-Jun-99,95.62,96.19,94.12,94.69,458400,87.88,ci
20125,8-Jun-99,96.50,96.56,96.00,96.50,420300,89.28,ci
20126,7-Jun-99,95.87,96.81,95.50,96.62,447500,89.40,ci
20127,4-Jun-99,94.87,96.00,94.62,96.00,371100,88.82,ci
20128,3-Jun-99,95.50,95.75,94.62,95.00,630200,87.90,ci
20129,2-Jun-99,93.31,95.75,93.31,95.00,613400,87.90,ci
20130,1-Jun-99,93.00,93.75,92.31,93.56,723900,86.56,ci
20131,28-May-99,92.87,93.50,91.87,93.25,714100,86.28,ci
20132,27-May-99,92.25,92.81,91.00,91.06,614500,84.25,ci
20133,26-May-99,94.25,94.31,90.56,92.62,952800,85.69,ci
20134,25-May-99,95.50,97.00,94.25,94.25,617800,87.20,ci
20135,24-May-99,95.00,97.00,94.62,95.69,703300,88.53,ci
20136,21-May-99,94.81,96.00,94.62,95.19,339200,88.07,ci
20137,20-May-99,96.12,97.25,94.12,95.06,673100,87.95,ci
20138,19-May-99,93.50,96.87,93.50,96.50,479200,89.28,ci
20139,18-May-99,91.75,93.87,91.75,92.62,444500,85.69,ci
20140,17-May-99,92.75,93.12,92.00,92.25,550200,85.35,ci
20141,14-May-99,93.50,94.19,92.00,93.25,585500,86.28,ci
20142,13-May-99,94.75,94.94,93.87,94.62,384800,87.54,ci
20143,12-May-99,96.00,96.00,94.25,94.75,1413300,87.66,ci
20144,11-May-99,97.25,98.62,94.94,96.25,1020000,89.05,ci
20145,10-May-99,94.25,97.62,94.12,97.19,833600,89.92,ci
20146,7-May-99,90.56,93.62,90.56,93.44,482200,86.45,ci
20147,6-May-99,89.87,91.12,89.81,90.62,730900,83.84,ci
20148,5-May-99,88.62,90.56,87.87,90.37,363100,83.61,ci
20149,4-May-99,91.37,92.75,88.50,88.62,546700,81.99,ci
20150,3-May-99,87.50,91.37,87.37,91.37,584400,84.54,ci
20151,30-Apr-99,88.12,88.25,87.00,87.19,439200,80.67,ci
20152,29-Apr-99,88.00,88.62,86.37,88.25,690300,81.65,ci
20153,28-Apr-99,86.87,89.50,86.75,86.75,509100,80.26,ci
20154,27-Apr-99,87.31,87.69,85.87,86.94,525800,80.44,ci
20155,26-Apr-99,88.75,88.94,87.37,87.44,273700,80.90,ci
20156,23-Apr-99,88.44,89.50,88.12,89.37,533300,82.69,ci
20157,22-Apr-99,88.50,89.12,86.12,87.94,661600,81.36,ci
20158,21-Apr-99,90.50,90.69,88.50,89.25,416400,82.58,ci
20159,20-Apr-99,89.62,90.31,88.37,90.00,483100,83.27,ci
20160,19-Apr-99,89.75,91.00,89.37,89.37,481100,82.69,ci
20161,16-Apr-99,88.25,90.12,87.75,89.94,531300,83.21,ci
20162,15-Apr-99,87.00,89.37,86.87,88.50,704400,81.88,ci
20163,14-Apr-99,85.62,87.62,85.62,87.00,509800,80.49,ci
20164,13-Apr-99,85.12,86.12,85.06,85.62,555000,79.22,ci
20165,12-Apr-99,84.00,85.37,83.50,85.12,768100,78.76,ci
20166,9-Apr-99,82.12,82.69,81.50,82.69,961400,76.51,ci
20167,8-Apr-99,84.25,84.25,81.25,82.25,970800,76.10,ci
20168,7-Apr-99,85.31,86.69,85.31,86.69,483900,80.21,ci
20169,6-Apr-99,86.87,86.94,85.31,85.44,505800,79.05,ci
20170,5-Apr-99,85.56,86.94,85.50,86.87,913000,80.37,ci
20171,1-Apr-99,84.37,85.75,84.25,85.56,764800,79.16,ci
20172,31-Mar-99,84.19,84.44,83.37,83.81,913000,77.54,ci
20173,30-Mar-99,85.37,86.19,83.75,84.00,502800,77.72,ci
20174,29-Mar-99,85.62,86.50,84.69,85.37,628800,78.99,ci
20175,26-Mar-99,84.25,85.75,83.56,85.62,604500,79.22,ci
20176,25-Mar-99,84.00,84.50,83.62,84.25,846100,77.95,ci
20177,24-Mar-99,83.62,84.12,82.87,83.37,655900,77.14,ci
20178,23-Mar-99,84.25,84.50,83.00,83.69,753600,77.43,ci
20179,22-Mar-99,81.50,85.50,81.37,85.19,916700,78.82,ci
20180,19-Mar-99,81.62,82.75,81.00,82.12,552300,75.98,ci
20181,18-Mar-99,80.50,81.87,80.25,81.25,750900,75.17,ci
20182,17-Mar-99,82.00,82.00,79.75,80.44,690200,74.43,ci
20183,16-Mar-99,82.50,82.62,80.50,81.44,775600,75.35,ci
20184,15-Mar-99,79.94,81.50,79.94,81.44,761100,75.35,ci
20185,12-Mar-99,79.87,80.62,79.69,80.19,584800,74.19,ci
20186,11-Mar-99,76.56,79.00,76.44,78.87,762200,72.97,ci
20187,10-Mar-99,76.00,76.56,75.37,76.44,993100,70.72,ci
20188,9-Mar-99,77.25,78.25,76.31,76.37,719700,70.38,ci
20189,8-Mar-99,79.50,79.75,77.25,77.37,384800,71.30,ci
20190,5-Mar-99,80.00,80.00,78.50,79.75,746700,73.50,ci
20191,4-Mar-99,78.50,78.50,75.62,76.00,1161900,70.04,ci
20192,3-Mar-99,80.00,80.37,78.31,78.50,550600,72.34,ci
20193,2-Mar-99,79.62,80.69,79.44,80.00,690900,73.73,ci
20194,1-Mar-99,78.75,79.50,77.87,79.50,580800,73.27,ci
20195,26-Feb-99,80.50,80.69,78.00,78.50,448600,72.34,ci
20196,25-Feb-99,80.50,80.75,79.31,80.25,553400,73.96,ci
20197,24-Feb-99,81.87,82.50,79.87,81.00,814200,74.65,ci
20198,23-Feb-99,80.94,81.25,79.00,80.75,923300,74.42,ci
20199,22-Feb-99,77.00,81.19,76.00,81.12,801100,74.76,ci
20200,19-Feb-99,75.56,77.44,75.37,77.00,796700,70.96,ci
20201,18-Feb-99,75.87,76.44,75.50,75.56,836900,69.64,ci
20202,17-Feb-99,77.00,77.75,74.44,75.06,530900,69.17,ci
20203,16-Feb-99,77.75,79.12,77.00,77.87,620000,71.76,ci
20204,12-Feb-99,77.00,78.25,76.00,77.31,805500,71.25,ci
20205,11-Feb-99,77.00,77.37,76.25,76.87,732300,70.84,ci
20206,10-Feb-99,74.75,77.87,73.87,76.87,845900,70.84,ci
20207,9-Feb-99,76.62,76.87,73.56,73.56,633600,67.79,ci
20208,8-Feb-99,77.00,78.00,76.56,76.62,849500,70.61,ci
20209,5-Feb-99,77.87,77.87,76.37,76.44,430000,70.45,ci
20210,4-Feb-99,77.50,78.00,75.75,77.94,1263100,71.83,ci
20211,3-Feb-99,79.50,80.50,78.75,79.00,1054700,72.81,ci
20212,2-Feb-99,81.12,81.12,78.94,80.00,385600,73.73,ci
20213,1-Feb-99,82.50,82.50,80.69,81.56,581400,75.16,ci
20214,29-Jan-99,82.00,83.25,81.06,82.37,675800,75.91,ci
20215,28-Jan-99,79.00,79.44,77.87,78.56,522300,72.40,ci
20216,27-Jan-99,78.75,79.44,77.00,77.00,540500,70.96,ci
20217,26-Jan-99,78.00,79.25,78.00,78.50,828700,72.34,ci
20218,25-Jan-99,78.06,79.25,78.06,78.50,686900,72.34,ci
20219,22-Jan-99,79.00,79.50,78.00,78.06,736100,71.94,ci
20220,21-Jan-99,78.00,79.81,78.00,79.00,1211400,72.81,ci
20221,20-Jan-99,81.00,82.50,80.12,80.69,477000,74.36,ci
20222,19-Jan-99,83.00,83.62,80.94,82.06,641700,75.63,ci
20223,15-Jan-99,82.75,83.94,82.31,83.69,582800,77.13,ci
20224,14-Jan-99,82.00,82.62,81.75,82.31,702500,75.86,ci
20225,13-Jan-99,83.50,85.50,81.00,83.37,1104800,76.83,ci
20226,12-Jan-99,83.50,84.87,82.87,84.87,785300,78.22,ci
20227,11-Jan-99,85.75,86.44,83.50,83.50,1145600,76.95,ci
20228,8-Jan-99,82.50,84.37,82.12,83.00,1573100,76.49,ci
20229,7-Jan-99,80.12,81.25,79.62,81.19,838300,74.82,ci
20230,6-Jan-99,80.00,80.00,78.62,80.00,763900,73.73,ci
20231,5-Jan-99,77.75,78.62,77.62,78.25,360600,72.11,ci
20232,4-Jan-99,79.00,79.37,77.00,77.62,784500,71.53,ci
20233,31-Dec-98,78.12,78.44,76.75,77.31,383000,71.25,ci
20234,30-Dec-98,77.69,78.25,77.25,77.75,580200,71.65,ci
20235,29-Dec-98,77.75,78.37,76.75,77.62,430600,71.53,ci
20236,28-Dec-98,78.37,78.69,77.50,77.50,431900,71.42,ci
20237,24-Dec-98,79.37,79.75,78.62,78.62,143400,72.46,ci
20238,23-Dec-98,80.00,80.56,78.87,79.62,660300,73.38,ci
20239,22-Dec-98,77.87,81.75,77.87,79.12,678700,72.92,ci
20240,21-Dec-98,76.25,79.12,76.25,77.62,552800,71.27,ci
20241,18-Dec-98,77.00,77.25,75.62,76.00,1015800,69.78,ci
20242,17-Dec-98,74.00,78.75,74.00,78.50,866700,72.08,ci
20243,16-Dec-98,73.00,75.44,73.00,74.00,765500,67.94,ci
20244,15-Dec-98,72.44,73.25,71.62,72.62,530800,66.68,ci
20245,14-Dec-98,74.00,75.00,72.12,72.44,498900,66.51,ci
20246,11-Dec-98,76.87,76.87,75.19,75.25,555000,69.09,ci
20247,10-Dec-98,76.44,76.94,75.75,76.81,637300,70.52,ci
20248,9-Dec-98,77.81,77.81,76.06,76.31,363900,70.07,ci
20249,8-Dec-98,79.69,79.69,77.62,77.94,511600,71.56,ci
20250,7-Dec-98,78.25,79.69,78.25,79.62,400200,73.10,ci
20251,4-Dec-98,77.00,79.50,77.00,79.31,375800,72.82,ci
20252,3-Dec-98,77.56,77.62,76.06,76.62,413000,70.35,ci
20253,2-Dec-98,77.06,78.37,76.87,78.12,283600,71.73,ci
20254,1-Dec-98,77.62,77.62,76.50,77.31,426400,70.98,ci
20255,30-Nov-98,78.56,79.94,77.81,77.81,440500,71.44,ci
20256,27-Nov-98,79.25,79.75,79.00,79.00,235000,72.54,ci
20257,25-Nov-98,81.12,81.37,79.87,80.44,763600,73.86,ci
20258,24-Nov-98,82.37,82.37,80.75,81.12,735300,74.48,ci
20259,23-Nov-98,80.00,82.19,79.81,82.19,635500,75.46,ci
20260,20-Nov-98,78.37,79.44,78.19,79.00,445000,72.54,ci
20261,19-Nov-98,77.12,77.37,76.69,77.25,316700,70.93,ci
20262,18-Nov-98,76.19,77.25,75.81,77.06,302500,70.75,ci
20263,17-Nov-98,75.75,76.87,75.50,76.31,406900,70.07,ci
20264,16-Nov-98,74.12,75.69,74.12,75.50,341900,69.32,ci
20265,13-Nov-98,74.56,75.62,73.50,74.31,248600,68.23,ci
20266,12-Nov-98,73.69,74.81,73.50,74.50,376600,68.40,ci
20267,11-Nov-98,74.25,75.25,73.75,73.81,262000,67.77,ci
20268,10-Nov-98,75.31,75.31,73.00,73.19,634700,67.20,ci
20269,9-Nov-98,73.25,75.69,73.25,75.37,499800,69.20,ci
20270,6-Nov-98,77.00,77.12,74.81,75.06,570800,68.92,ci
20271,5-Nov-98,78.25,78.25,76.19,77.19,626900,70.87,ci
20272,4-Nov-98,78.25,80.56,78.25,78.81,1458000,72.36,ci
20273,3-Nov-98,74.62,77.50,74.37,77.25,981200,70.93,ci
20274,2-Nov-98,72.75,74.62,72.50,74.62,537200,68.51,ci
20275,30-Oct-98,70.00,73.25,69.69,72.94,770300,66.97,ci
20276,29-Oct-98,68.87,69.37,67.25,69.19,604200,63.53,ci
20277,28-Oct-98,69.50,69.69,68.00,68.87,455900,63.23,ci
20278,27-Oct-98,69.12,70.00,69.06,69.62,573800,63.92,ci
20279,26-Oct-98,71.56,71.56,68.50,68.87,705900,63.23,ci
20280,23-Oct-98,71.25,72.00,69.37,71.31,463300,65.47,ci
20281,22-Oct-98,69.94,71.25,68.19,71.25,593800,65.42,ci
20282,21-Oct-98,69.62,70.62,67.75,70.19,817300,64.45,ci
20283,20-Oct-98,68.44,70.25,68.25,69.75,418000,64.04,ci
20284,19-Oct-98,66.75,68.75,66.75,68.44,421700,62.84,ci
20285,16-Oct-98,68.75,68.87,67.12,67.31,593000,61.80,ci
20286,15-Oct-98,62.50,67.62,62.50,67.25,1195000,61.75,ci
20287,14-Oct-98,63.00,64.62,62.88,63.38,700300,58.19,ci
20288,13-Oct-98,62.63,63.13,62.06,63.13,491900,57.96,ci
20289,12-Oct-98,64.37,64.87,62.00,62.00,484500,56.93,ci
20290,9-Oct-98,64.94,65.25,64.00,64.00,961400,58.76,ci
20291,8-Oct-98,64.50,65.50,63.75,65.00,771900,59.68,ci
20292,7-Oct-98,66.44,66.94,65.87,66.37,682500,60.94,ci
20293,6-Oct-98,66.00,67.50,66.00,66.12,395200,60.71,ci
20294,5-Oct-98,65.00,65.06,63.69,65.00,499800,59.68,ci
20295,2-Oct-98,64.69,66.37,64.62,64.75,772300,59.45,ci
20296,1-Oct-98,65.50,66.37,64.50,64.56,757700,59.28,ci
20297,30-Sep-98,68.87,68.87,66.12,66.12,420800,60.71,ci
20298,29-Sep-98,68.94,70.12,68.75,69.31,428000,63.64,ci
20299,28-Sep-98,68.12,69.31,67.56,68.87,333300,63.23,ci
20300,25-Sep-98,67.44,69.37,67.12,68.06,357000,62.49,ci
20301,24-Sep-98,68.37,69.37,67.31,67.69,525600,62.15,ci
20302,23-Sep-98,67.44,68.50,66.75,68.50,573900,62.89,ci
20303,22-Sep-98,67.00,67.44,66.81,67.31,372500,61.80,ci
20304,21-Sep-98,64.75,66.25,64.31,65.94,540500,60.54,ci
20305,18-Sep-98,64.75,66.00,64.56,65.50,724700,60.14,ci
20306,17-Sep-98,63.50,65.00,63.00,64.87,684700,59.56,ci
20307,16-Sep-98,62.75,64.50,62.75,64.12,500600,58.87,ci
20308,15-Sep-98,61.75,63.31,61.50,62.81,812200,57.67,ci
20309,14-Sep-98,62.25,62.63,61.56,61.69,870300,56.64,ci
20310,11-Sep-98,59.00,60.63,58.50,60.44,497200,55.49,ci
20311,10-Sep-98,61.75,61.81,58.75,59.50,900200,54.63,ci
20312,9-Sep-98,61.75,62.38,60.88,62.00,471100,56.93,ci
20313,8-Sep-98,61.56,61.94,61.38,61.94,539800,56.61,ci
20314,4-Sep-98,62.25,62.25,60.06,61.56,810800,56.26,ci
20315,3-Sep-98,60.50,62.13,60.25,61.44,1108900,56.15,ci
20316,2-Sep-98,60.38,62.50,60.00,61.88,905500,56.55,ci
20317,1-Sep-98,58.31,61.56,57.19,60.63,605500,55.41,ci
20318,31-Aug-98,62.63,63.00,58.13,58.19,855800,53.18,ci
20319,28-Aug-98,64.31,65.12,62.25,62.38,591300,57.01,ci
20320,27-Aug-98,66.37,66.37,63.56,64.37,603900,58.83,ci
20321,26-Aug-98,66.62,67.50,66.00,66.37,452000,60.66,ci
20322,25-Aug-98,67.50,67.94,66.75,66.75,766100,61.00,ci
20323,24-Aug-98,66.37,67.25,66.19,66.75,344700,61.00,ci
20324,21-Aug-98,65.81,66.62,64.06,66.31,530900,60.60,ci
20325,20-Aug-98,65.94,67.87,65.94,66.81,576600,61.06,ci
20326,19-Aug-98,64.37,66.50,64.37,65.81,404400,60.14,ci
20327,18-Aug-98,63.69,65.69,63.44,64.00,539800,58.49,ci
20328,17-Aug-98,62.25,63.94,62.00,63.94,354100,58.43,ci
20329,14-Aug-98,63.00,63.13,61.44,62.00,530900,56.66,ci
20330,13-Aug-98,64.37,64.87,63.88,64.00,550200,58.49,ci
20331,12-Aug-98,63.94,65.12,63.94,64.62,774100,59.06,ci
20332,11-Aug-98,64.50,64.62,63.88,63.88,476600,58.38,ci
20333,10-Aug-98,64.50,65.00,64.00,64.94,505600,59.35,ci
20334,7-Aug-98,65.00,65.19,64.25,64.37,576700,58.83,ci
20335,6-Aug-98,66.75,66.87,64.25,65.56,980200,59.92,ci
20336,5-Aug-98,66.50,67.62,65.81,67.00,802700,61.23,ci
20337,4-Aug-98,67.00,67.87,66.50,66.62,1641700,60.88,ci
20338,3-Aug-98,66.25,67.19,66.25,66.87,461100,61.11,ci
20339,31-Jul-98,67.25,68.44,65.62,66.06,926600,60.37,ci
20340,30-Jul-98,66.00,66.25,63.63,64.75,1001600,59.18,ci
20341,29-Jul-98,66.25,67.75,66.12,66.25,550300,60.55,ci
20342,28-Jul-98,69.06,69.06,65.31,65.31,1157200,59.69,ci
20343,27-Jul-98,68.12,69.94,68.12,69.31,300200,63.34,ci
20344,24-Jul-98,69.62,69.62,68.19,68.50,325300,62.60,ci
20345,23-Jul-98,71.87,72.12,69.12,69.81,350200,63.80,ci
20346,22-Jul-98,71.69,72.75,71.69,72.12,340200,65.91,ci
20347,21-Jul-98,71.81,72.00,71.00,71.44,342500,65.29,ci
20348,20-Jul-98,72.00,72.19,71.25,71.56,111700,65.40,ci
20349,17-Jul-98,72.25,72.50,72.00,72.25,264400,66.03,ci
20350,16-Jul-98,72.25,72.50,71.44,72.37,443000,66.14,ci
20351,15-Jul-98,74.00,74.00,71.94,72.00,394500,65.80,ci
20352,14-Jul-98,72.06,74.50,72.06,74.25,433400,67.86,ci
20353,13-Jul-98,72.69,73.00,72.00,72.06,221100,65.86,ci
20354,10-Jul-98,72.12,73.25,71.62,72.94,271400,66.66,ci
20355,9-Jul-98,73.00,73.12,72.31,72.31,302300,66.08,ci
20356,8-Jul-98,72.62,73.50,72.50,73.12,331400,66.82,ci
20357,7-Jul-98,73.12,73.62,72.25,72.37,382200,66.14,ci
20358,6-Jul-98,71.12,73.56,71.12,73.12,463100,66.82,ci
20359,2-Jul-98,70.50,71.50,70.25,71.06,454500,64.94,ci
20360,1-Jul-98,69.75,71.00,69.75,70.25,529200,64.20,ci
20361,30-Jun-98,71.06,71.50,69.00,69.00,639500,63.06,ci
20362,29-Jun-98,70.25,71.56,70.25,71.19,280900,65.06,ci
20363,26-Jun-98,69.50,70.62,69.50,70.12,355900,64.08,ci
20364,25-Jun-98,70.12,70.94,69.50,69.50,420200,63.52,ci
20365,24-Jun-98,69.37,70.25,69.37,69.87,462200,63.85,ci
20366,23-Jun-98,69.75,70.25,69.50,69.75,377000,63.74,ci
20367,22-Jun-98,69.12,70.62,69.12,69.19,489400,63.23,ci
20368,19-Jun-98,68.00,69.25,68.00,68.87,871100,62.94,ci
20369,18-Jun-98,69.50,69.75,68.81,68.81,264400,62.89,ci
20370,17-Jun-98,68.25,70.12,68.12,69.75,320200,63.74,ci
20371,16-Jun-98,67.62,68.00,66.81,67.87,878400,62.03,ci
20372,15-Jun-98,68.87,69.69,67.50,67.50,539500,61.69,ci
20373,12-Jun-98,69.37,69.87,68.94,69.12,384800,63.17,ci
20374,11-Jun-98,70.37,70.37,69.37,69.50,279800,63.52,ci
20375,10-Jun-98,70.25,71.50,70.19,70.56,474100,64.48,ci
20376,9-Jun-98,70.06,71.25,70.06,70.69,391600,64.34,ci
20377,8-Jun-98,70.50,71.06,70.06,70.06,420800,63.77,ci
20378,5-Jun-98,67.94,69.62,67.69,69.50,431600,63.26,ci
20379,4-Jun-98,68.00,68.00,67.37,67.94,345300,61.84,ci
20380,3-Jun-98,68.87,68.87,68.12,68.31,437300,62.17,ci
20381,2-Jun-98,68.87,69.25,68.87,68.94,617800,62.75,ci
20382,1-Jun-98,68.25,69.00,68.25,68.44,420800,62.29,ci
20383,29-May-98,68.87,69.50,68.50,68.50,457200,62.35,ci
20384,28-May-98,68.62,69.23,68.25,68.62,503300,62.46,ci
20385,27-May-98,69.19,69.31,67.69,68.25,616400,62.12,ci
20386,26-May-98,70.00,70.94,69.12,69.12,264700,62.91,ci
20387,22-May-98,69.75,70.19,69.37,70.00,346400,63.71,ci
20388,21-May-98,70.44,70.75,70.00,70.06,400200,63.77,ci
20389,20-May-98,70.37,70.69,69.75,70.44,271600,64.11,ci
20390,19-May-98,70.75,70.75,69.50,70.31,345900,63.99,ci
20391,18-May-98,71.50,71.75,69.56,70.06,286600,63.77,ci
20392,15-May-98,212.75,213.88,212.00,212.75,238000,64.55,ci
20393,14-May-98,213.44,214.13,212.75,213.00,149400,64.62,ci
20394,13-May-98,210.88,213.50,210.88,213.38,149800,64.74,ci
20395,12-May-98,211.13,211.75,209.63,211.44,123300,64.15,ci
20396,11-May-98,211.88,214.38,211.38,211.38,169200,64.13,ci
20397,8-May-98,210.38,213.00,210.38,211.88,315000,64.28,ci
20398,7-May-98,209.38,211.56,208.94,209.56,147200,63.58,ci
20399,6-May-98,210.00,210.38,209.13,209.63,182700,63.60,ci
20400,5-May-98,209.19,210.56,209.06,210.06,166700,63.73,ci
20401,4-May-98,210.00,212.00,209.06,209.13,112200,63.45,ci
20402,1-May-98,208.50,212.00,208.50,212.00,166900,64.32,ci
20403,30-Apr-98,204.00,208.19,204.00,206.94,238400,62.78,ci
20404,29-Apr-98,205.25,205.25,201.75,202.69,98900,61.49,ci
20405,28-Apr-98,206.75,206.75,202.13,205.50,253900,62.35,ci
20406,27-Apr-98,206.13,208.38,202.13,205.00,332300,62.20,ci
20407,24-Apr-98,208.00,208.81,204.44,205.94,156600,62.48,ci
20408,23-Apr-98,212.31,212.50,206.25,207.94,103900,63.09,ci
20409,22-Apr-98,209.50,214.88,208.50,212.56,213300,64.49,ci
20410,21-Apr-98,209.00,211.13,208.13,209.75,113300,63.64,ci
20411,20-Apr-98,214.06,214.06,210.38,210.44,90900,63.85,ci
20412,17-Apr-98,210.75,214.31,210.00,214.31,153400,65.02,ci
20413,16-Apr-98,212.00,212.06,209.88,210.75,156100,63.94,ci
20414,15-Apr-98,207.06,212.75,207.06,212.75,211400,64.55,ci
20415,14-Apr-98,206.13,207.63,205.50,207.00,199500,62.80,ci
20416,13-Apr-98,205.75,206.50,204.38,206.13,144700,62.54,ci
20417,9-Apr-98,204.63,206.75,203.63,205.75,221400,62.42,ci
20418,8-Apr-98,208.00,208.13,204.38,204.88,111300,62.16,ci
20419,7-Apr-98,210.81,210.81,207.88,208.25,183400,63.18,ci
20420,6-Apr-98,207.50,211.00,207.50,209.81,246600,63.65,ci
20421,3-Apr-98,208.31,208.31,204.75,204.94,279400,62.18,ci
20422,2-Apr-98,205.25,208.75,205.00,208.38,133800,63.22,ci
20423,1-Apr-98,205.00,205.69,204.25,205.25,154100,62.27,ci
20424,31-Mar-98,206.00,206.31,205.00,205.00,220600,62.20,ci
20425,30-Mar-98,205.25,205.63,204.38,205.06,183600,62.21,ci
20426,27-Mar-98,207.63,208.00,204.25,204.25,197500,61.97,ci
20427,26-Mar-98,205.19,207.50,205.19,207.25,215500,62.88,ci
20428,25-Mar-98,204.00,207.00,204.00,205.19,206700,62.25,ci
20429,24-Mar-98,206.00,206.00,203.13,203.63,250800,61.78,ci
20430,23-Mar-98,207.00,207.00,203.19,203.38,151100,61.70,ci
20431,20-Mar-98,202.94,207.00,201.13,207.00,241600,62.80,ci
20432,19-Mar-98,203.63,203.63,201.38,201.94,164400,61.27,ci
20433,18-Mar-98,202.50,204.44,202.13,203.75,190300,61.82,ci
20434,17-Mar-98,201.94,201.94,200.81,201.63,185000,61.17,ci
20435,16-Mar-98,199.00,202.13,199.00,201.94,421100,61.27,ci
20436,13-Mar-98,194.69,196.13,193.13,196.06,170800,59.48,ci
20437,12-Mar-98,192.38,194.94,191.75,194.69,330500,59.07,ci
20438,11-Mar-98,194.00,195.00,192.38,192.38,193900,58.37,ci
20439,10-Mar-98,192.75,194.75,191.81,194.50,456300,58.23,ci
20440,9-Mar-98,190.88,192.88,190.81,191.25,249800,57.25,ci
20441,6-Mar-98,189.13,191.75,189.13,190.88,267300,57.14,ci
20442,5-Mar-98,190.50,190.63,188.75,189.13,214500,56.62,ci
20443,4-Mar-98,192.00,192.00,189.50,190.25,317300,56.95,ci
20444,3-Mar-98,191.75,192.44,191.75,192.00,315300,57.48,ci
20445,2-Mar-98,193.75,195.25,192.13,192.19,280200,57.54,ci
20446,27-Feb-98,190.00,191.88,188.75,191.00,232200,57.18,ci
20447,26-Feb-98,186.44,188.75,185.75,187.94,318700,56.26,ci
20448,25-Feb-98,178.13,187.50,178.13,186.50,374200,55.83,ci
20449,24-Feb-98,176.63,178.56,176.13,177.56,320000,53.16,ci
20450,23-Feb-98,177.00,177.38,175.50,176.63,300500,52.88,ci
20451,20-Feb-98,177.50,177.69,176.25,177.19,205900,53.05,ci
20452,19-Feb-98,177.94,177.94,176.75,177.50,157700,53.14,ci
20453,18-Feb-98,178.25,178.44,177.25,177.94,169200,53.27,ci
20454,17-Feb-98,180.13,180.13,177.56,178.31,215900,53.38,ci
20455,13-Feb-98,179.25,180.25,178.88,179.25,121600,53.66,ci
20456,12-Feb-98,179.25,179.81,178.25,179.25,200000,53.66,ci
20457,11-Feb-98,180.38,182.00,178.75,179.50,306200,53.74,ci
20458,10-Feb-98,182.50,182.50,179.00,180.13,138000,53.93,ci
20459,9-Feb-98,179.75,181.00,178.63,180.13,206400,53.93,ci
20460,6-Feb-98,178.25,179.75,178.06,179.50,125800,53.74,ci
20461,5-Feb-98,176.25,178.25,176.00,177.75,211400,53.21,ci
20462,4-Feb-98,173.50,175.00,172.38,174.56,279700,52.26,ci
20463,3-Feb-98,170.25,173.81,169.38,173.38,276900,51.90,ci
20464,2-Feb-98,170.50,171.00,168.00,170.00,544800,50.89,ci
20465,30-Jan-98,173.38,173.38,168.13,169.56,270200,50.76,ci
20466,29-Jan-98,175.00,176.13,173.25,173.25,256100,51.87,ci
20467,28-Jan-98,174.75,175.50,174.25,175.00,322200,52.39,ci
20468,27-Jan-98,175.19,177.19,174.50,174.63,200300,52.28,ci
20469,26-Jan-98,174.25,176.38,174.25,175.25,125000,52.46,ci
20470,23-Jan-98,176.00,176.00,174.13,174.50,122500,52.24,ci
20471,22-Jan-98,174.94,177.00,174.44,176.63,138400,52.88,ci
20472,21-Jan-98,175.75,176.50,174.31,175.19,90900,52.45,ci
20473,20-Jan-98,173.00,176.00,172.00,175.94,190300,52.67,ci
20474,16-Jan-98,173.50,173.56,170.50,170.63,235600,51.08,ci
20475,15-Jan-98,172.50,172.50,170.25,170.56,125500,51.06,ci
20476,14-Jan-98,173.00,173.00,170.75,172.56,147000,51.66,ci
20477,13-Jan-98,171.56,173.50,171.56,172.13,168600,51.53,ci
20478,12-Jan-98,169.63,172.06,169.50,171.56,242700,51.36,ci
20479,9-Jan-98,170.75,176.06,170.00,170.06,385000,50.91,ci
20480,8-Jan-98,169.25,171.25,169.00,170.50,207800,51.04,ci
20481,7-Jan-98,171.50,171.88,169.75,169.75,193300,50.82,ci
20482,6-Jan-98,172.19,172.75,170.88,172.06,151900,51.51,ci
20483,5-Jan-98,172.75,174.56,171.00,172.19,195900,51.55,ci
20484,2-Jan-98,173.00,173.19,172.06,172.31,97500,51.58,ci
20485,31-Dec-97,172.44,174.50,172.19,172.38,198900,51.61,ci
20486,30-Dec-97,170.25,173.38,169.69,172.56,218300,51.66,ci
20487,29-Dec-97,166.00,170.75,165.81,170.00,241200,50.89,ci
20488,26-Dec-97,166.38,166.63,165.75,166.38,44100,49.81,ci
20489,24-Dec-97,166.50,167.00,165.50,166.38,154100,49.81,ci
20490,23-Dec-97,164.50,167.88,164.50,165.81,270900,49.64,ci
20491,22-Dec-97,168.50,168.50,162.00,164.75,386300,49.32,ci
20492,19-Dec-97,158.50,159.00,155.94,158.44,488900,47.43,ci
20493,18-Dec-97,163.00,163.06,159.75,159.75,313100,47.82,ci
20494,17-Dec-97,165.13,165.88,162.81,163.06,226700,48.81,ci
20495,16-Dec-97,162.50,165.44,162.50,164.88,212200,49.36,ci
20496,15-Dec-97,160.50,162.56,160.50,161.63,249500,48.39,ci
20497,12-Dec-97,161.88,161.88,158.63,160.00,380500,47.90,ci
20498,11-Dec-97,166.38,166.44,162.13,162.13,285600,48.54,ci
20499,10-Dec-97,173.00,173.06,168.13,169.25,313300,50.67,ci
20500,9-Dec-97,177.25,177.63,175.19,176.25,2504200,52.02,ci
20501,8-Dec-97,176.75,177.25,176.38,177.00,176600,52.24,ci
20502,5-Dec-97,176.50,177.88,175.63,177.00,150800,52.24,ci
20503,4-Dec-97,175.00,177.75,174.56,176.75,180600,52.17,ci
20504,3-Dec-97,172.00,175.63,171.88,174.38,142700,51.47,ci
20505,2-Dec-97,172.25,175.69,171.75,171.75,194700,50.69,ci
20506,1-Dec-97,167.50,172.50,167.50,172.06,150900,50.78,ci
20507,28-Nov-97,168.50,168.50,167.25,167.25,54400,49.36,ci
20508,26-Nov-97,164.88,166.94,164.88,166.56,107700,49.16,ci
20509,25-Nov-97,164.75,164.75,160.00,164.44,475800,48.53,ci
20510,24-Nov-97,168.25,169.00,164.25,164.75,133600,48.62,ci
20511,21-Nov-97,169.63,170.50,165.50,168.50,125300,49.73,ci
20512,20-Nov-97,166.00,169.63,166.00,169.31,143800,49.97,ci
20513,19-Nov-97,164.50,168.50,164.50,165.00,173700,48.70,ci
20514,18-Nov-97,165.25,165.94,164.13,164.56,200900,48.57,ci
20515,17-Nov-97,162.44,164.88,162.00,164.88,170200,48.66,ci
20516,14-Nov-97,155.50,160.94,155.13,160.50,152700,47.37,ci
20517,13-Nov-97,156.50,156.50,153.00,153.63,214800,45.34,ci
20518,12-Nov-97,156.00,157.25,154.13,154.94,193900,45.73,ci
20519,11-Nov-97,156.50,159.25,156.13,157.06,291200,46.35,ci
20520,10-Nov-97,157.00,157.50,155.50,156.19,192700,46.10,ci
20521,7-Nov-97,159.00,159.38,156.00,156.56,211600,46.21,ci
20522,6-Nov-97,162.00,162.25,160.00,160.00,416300,47.22,ci
20523,5-Nov-97,161.75,163.00,161.31,161.88,368100,47.78,ci
20524,4-Nov-97,156.56,160.75,155.00,160.50,404500,47.37,ci
20525,3-Nov-97,158.00,158.31,156.25,156.50,370800,46.19,ci
20526,31-Oct-97,158.00,159.50,153.00,155.25,500200,45.82,ci
20527,30-Oct-97,158.75,158.75,155.50,157.38,403300,46.45,ci
20528,29-Oct-97,161.50,161.94,158.75,158.75,351600,46.85,ci
20529,28-Oct-97,161.00,161.13,151.50,159.88,834500,47.19,ci
20530,27-Oct-97,166.00,167.50,163.06,163.06,269200,48.13,ci
20531,24-Oct-97,170.38,170.75,167.75,169.38,231100,49.99,ci
20532,23-Oct-97,170.00,171.38,168.63,169.00,233700,49.88,ci
20533,22-Oct-97,169.50,169.50,167.00,168.44,281900,49.71,ci
20534,21-Oct-97,167.25,170.00,166.75,169.25,355200,49.95,ci
20535,20-Oct-97,168.38,168.38,165.75,166.44,586100,49.12,ci
20536,17-Oct-97,169.06,169.94,167.81,168.13,374700,49.62,ci
20537,16-Oct-97,170.25,171.00,168.00,169.00,381900,49.88,ci
20538,15-Oct-97,169.75,170.44,169.50,170.00,722200,50.17,ci
20539,14-Oct-97,173.00,173.81,171.00,171.00,557200,50.47,ci
20540,13-Oct-97,175.00,175.25,172.75,172.88,267000,51.02,ci
20541,10-Oct-97,178.00,178.00,175.00,175.00,343900,51.65,ci
20542,9-Oct-97,176.38,180.00,176.13,177.75,584100,52.46,ci
20543,8-Oct-97,180.00,180.00,176.50,176.63,443000,52.13,ci
20544,7-Oct-97,176.13,179.88,176.13,179.19,544200,52.89,ci
20545,6-Oct-97,174.50,177.50,174.50,176.00,319700,51.94,ci
20546,3-Oct-97,174.75,175.75,173.56,174.25,865000,51.43,ci
20547,2-Oct-97,166.00,172.06,160.00,172.00,3895300,50.76,ci
20548,1-Oct-97,186.25,186.25,173.50,180.25,1078400,53.20,ci
20549,30-Sep-97,186.00,188.00,184.75,186.25,181600,54.97,ci
20550,29-Sep-97,187.25,188.00,186.25,186.38,202200,55.01,ci
20551,26-Sep-97,187.50,188.50,186.25,187.25,176200,55.26,ci
20552,25-Sep-97,186.69,188.69,186.69,187.50,243400,55.34,ci
20553,24-Sep-97,190.75,191.13,186.50,186.63,120600,55.08,ci
20554,23-Sep-97,192.00,192.00,189.63,190.56,164800,56.24,ci
20555,22-Sep-97,190.50,192.19,189.06,192.00,282800,56.67,ci
20556,19-Sep-97,191.00,191.88,188.06,190.00,350300,56.08,ci
20557,18-Sep-97,192.88,193.69,191.94,193.31,262700,57.05,ci
20558,17-Sep-97,196.25,196.31,191.94,192.81,214700,56.91,ci
20559,16-Sep-97,191.50,197.25,191.13,195.81,176700,57.79,ci
20560,15-Sep-97,189.00,191.00,188.75,190.13,73800,56.11,ci
20561,12-Sep-97,187.50,189.88,185.00,189.88,131900,56.04,ci
20562,11-Sep-97,190.63,190.63,187.25,188.06,183400,55.50,ci
20563,10-Sep-97,191.00,192.63,189.75,191.25,155300,56.45,ci
20564,9-Sep-97,195.75,196.00,193.31,193.38,134400,56.34,ci
20565,8-Sep-97,196.00,198.75,196.00,196.56,111100,57.27,ci
20566,5-Sep-97,193.00,196.13,191.88,194.38,137000,56.63,ci
20567,4-Sep-97,192.00,193.75,191.31,192.63,172700,56.12,ci
20568,3-Sep-97,186.75,192.25,186.56,191.31,157500,55.74,ci
20569,2-Sep-97,184.00,188.00,184.00,186.13,150200,54.23,ci
20570,29-Aug-97,182.88,184.63,182.00,183.38,112000,53.43,ci
20571,28-Aug-97,182.38,184.81,181.25,182.88,223300,53.28,ci
20572,27-Aug-97,182.81,183.63,181.63,182.63,227500,53.21,ci
20573,26-Aug-97,183.50,183.88,182.00,182.75,280000,53.24,ci
20574,25-Aug-97,182.94,183.44,181.63,182.63,232300,53.21,ci
20575,22-Aug-97,184.00,185.13,181.00,182.94,153100,53.30,ci
20576,21-Aug-97,185.00,186.38,184.25,184.44,143600,53.73,ci
20577,20-Aug-97,183.50,186.38,183.00,185.38,124100,54.01,ci
20578,19-Aug-97,183.06,183.50,182.50,183.50,280200,53.46,ci
20579,18-Aug-97,178.75,181.94,178.63,181.94,206200,53.01,ci
20580,15-Aug-97,182.00,182.06,179.00,179.00,209200,52.15,ci
20581,14-Aug-97,182.75,185.00,181.44,183.44,243700,53.44,ci
20582,13-Aug-97,188.00,188.00,182.00,182.50,271600,53.17,ci
20583,12-Aug-97,191.00,191.00,186.00,186.06,153300,54.21,ci
20584,11-Aug-97,190.63,191.69,188.44,190.56,124400,55.52,ci
20585,8-Aug-97,191.81,192.50,188.00,190.75,253100,55.57,ci
20586,7-Aug-97,195.75,198.50,191.81,191.81,217700,55.88,ci
20587,6-Aug-97,194.44,195.44,192.63,195.25,140200,56.88,ci
20588,5-Aug-97,196.56,196.81,193.94,194.44,94400,56.65,ci
20589,4-Aug-97,196.50,198.50,196.00,196.81,117700,57.34,ci
20590,1-Aug-97,199.50,199.69,196.00,196.75,191100,57.32,ci
20591,31-Jul-97,196.50,200.75,196.50,199.50,240200,58.12,ci
20592,30-Jul-97,198.00,199.63,195.75,195.75,156400,57.03,ci
20593,29-Jul-97,196.94,198.75,194.00,198.00,167000,57.69,ci
20594,28-Jul-97,192.50,198.25,192.50,196.94,157800,57.38,ci
20595,25-Jul-97,189.50,191.25,189.50,191.00,201900,55.65,ci
20596,24-Jul-97,189.44,189.75,186.75,189.00,204200,55.06,ci
20597,23-Jul-97,186.00,190.00,184.81,189.69,257300,55.26,ci
20598,22-Jul-97,184.75,185.19,183.31,184.94,166600,53.88,ci
20599,21-Jul-97,184.38,185.06,183.94,184.00,90500,53.61,ci
20600,18-Jul-97,189.50,189.50,185.00,186.00,222800,54.19,ci
20601,17-Jul-97,189.19,191.00,187.75,190.00,182800,55.35,ci
20602,16-Jul-97,185.38,189.63,185.00,189.25,451100,55.14,ci
20603,15-Jul-97,186.50,186.50,184.06,185.25,353300,53.97,ci
20604,14-Jul-97,186.00,186.56,184.44,185.50,92000,54.04,ci
20605,11-Jul-97,185.50,186.19,185.00,185.69,183600,54.10,ci
20606,10-Jul-97,183.75,186.50,183.75,185.75,358900,54.12,ci
20607,9-Jul-97,188.75,189.25,183.50,183.88,164800,53.57,ci
20608,8-Jul-97,188.00,188.25,187.25,188.13,190500,54.81,ci
20609,7-Jul-97,187.50,190.25,187.50,188.06,163600,54.79,ci
20610,3-Jul-97,185.50,187.75,185.50,186.81,67200,54.42,ci
20611,2-Jul-97,179.63,184.44,178.50,183.94,128600,53.59,ci
20612,1-Jul-97,175.75,180.00,175.31,179.63,126400,52.33,ci
20613,30-Jun-97,180.50,180.50,176.63,177.50,192800,51.71,ci
20614,27-Jun-97,180.50,181.31,178.88,179.25,189100,52.22,ci
20615,26-Jun-97,180.31,181.00,179.00,179.75,107000,52.37,ci
20616,25-Jun-97,183.75,184.38,179.38,180.25,175200,52.51,ci
20617,24-Jun-97,180.13,185.00,179.25,184.38,213900,53.72,ci
20618,23-Jun-97,187.00,187.00,180.13,180.13,185500,52.48,ci
20619,20-Jun-97,185.00,187.25,184.75,187.25,201100,54.55,ci
20620,19-Jun-97,184.25,185.00,183.00,185.00,143400,53.90,ci
20621,18-Jun-97,184.00,184.25,183.00,183.88,190300,53.57,ci
20622,17-Jun-97,184.63,185.75,181.88,185.25,138800,53.97,ci
20623,16-Jun-97,185.13,185.38,183.38,184.25,121600,53.68,ci
20624,13-Jun-97,184.25,184.75,183.38,184.75,193600,53.82,ci
20625,12-Jun-97,179.25,185.13,178.88,184.25,250000,53.68,ci
20626,11-Jun-97,178.88,179.25,177.63,178.75,122000,52.08,ci
20627,10-Jun-97,178.38,179.50,177.75,178.63,134200,52.04,ci
20628,9-Jun-97,177.50,179.38,177.13,178.50,118000,51.28,ci
20629,6-Jun-97,174.75,177.63,174.63,177.50,192800,50.99,ci
20630,5-Jun-97,174.63,175.38,173.75,174.50,174800,50.13,ci
20631,4-Jun-97,175.50,176.63,173.63,174.63,145300,50.17,ci
20632,3-Jun-97,174.75,179.38,174.50,176.75,175000,50.78,ci
20633,2-Jun-97,174.00,175.38,173.25,175.25,180000,50.34,ci
20634,30-May-97,172.25,174.75,170.63,173.75,130900,49.91,ci
20635,29-May-97,172.63,172.63,171.88,172.25,153100,49.48,ci
20636,28-May-97,171.50,172.75,171.25,172.63,180200,49.59,ci
20637,27-May-97,173.25,174.00,172.00,173.25,135500,49.77,ci
20638,23-May-97,171.50,173.75,170.88,173.75,105500,49.91,ci
20639,22-May-97,171.50,172.00,171.00,171.75,164700,49.34,ci
20640,21-May-97,171.50,172.50,171.13,171.50,216900,49.27,ci
20641,20-May-97,172.13,172.13,170.50,172.00,232500,49.41,ci
20642,19-May-97,170.25,173.13,170.00,172.38,180600,49.52,ci
20643,16-May-97,170.63,170.75,170.00,170.25,328400,48.91,ci
20644,15-May-97,171.25,171.25,170.38,170.88,219200,49.09,ci
20645,14-May-97,171.00,172.38,170.75,171.25,277700,49.20,ci
20646,13-May-97,173.50,173.50,171.75,172.00,243600,49.41,ci
20647,12-May-97,169.19,171.88,169.19,171.88,261100,49.38,ci
20648,9-May-97,169.00,172.25,168.13,169.25,419200,48.62,ci
20649,8-May-97,160.50,167.00,160.00,167.00,211600,47.97,ci
20650,7-May-97,161.00,161.88,160.13,160.50,254400,46.11,ci
20651,6-May-97,159.75,164.25,159.50,162.00,350800,46.54,ci
20652,5-May-97,158.00,160.25,156.88,160.00,172200,45.96,ci
20653,2-May-97,154.50,158.00,154.50,158.00,202300,45.39,ci
20654,1-May-97,153.50,155.50,153.50,154.63,383000,44.42,ci
20655,30-Apr-97,152.38,153.00,150.38,150.38,207500,43.20,ci
20656,29-Apr-97,147.75,152.63,147.63,152.38,164500,43.77,ci
20657,28-Apr-97,143.88,146.75,143.38,146.38,178100,42.05,ci
20658,25-Apr-97,144.00,144.75,143.50,144.13,70900,41.40,ci
20659,24-Apr-97,143.38,144.00,142.75,143.75,144200,41.30,ci
20660,23-Apr-97,143.00,144.50,142.88,143.38,148100,41.19,ci
20661,22-Apr-97,140.25,143.25,140.13,142.88,353400,41.05,ci
20662,21-Apr-97,143.63,143.63,139.00,139.88,368100,40.18,ci
20663,18-Apr-97,144.63,144.75,142.25,143.75,263400,41.30,ci
20664,17-Apr-97,145.50,145.50,144.00,144.38,257000,41.48,ci
20665,16-Apr-97,145.88,145.88,144.00,145.38,171100,41.76,ci
20666,15-Apr-97,146.25,146.50,145.38,145.88,117800,41.91,ci
20667,14-Apr-97,144.00,145.00,141.88,144.75,134200,41.58,ci
20668,11-Apr-97,146.13,146.13,143.50,144.13,223000,41.40,ci
20669,10-Apr-97,145.50,147.63,145.38,146.63,97800,42.12,ci
20670,9-Apr-97,147.75,148.25,145.00,145.75,120600,41.87,ci
20671,8-Apr-97,148.00,148.00,146.63,147.75,130900,42.44,ci
20672,7-Apr-97,146.25,148.50,146.25,148.25,194500,42.59,ci
20673,4-Apr-97,144.38,146.50,142.88,146.25,237200,42.01,ci
20674,3-Apr-97,144.88,145.25,144.00,144.50,131100,41.51,ci
20675,2-Apr-97,147.00,147.13,145.00,145.13,171900,41.69,ci
20676,1-Apr-97,145.00,148.25,145.00,147.25,207200,42.30,ci
20677,31-Mar-97,150.75,150.75,146.00,146.00,363300,41.94,ci
20678,27-Mar-97,153.75,153.75,149.88,151.00,261400,43.38,ci
20679,26-Mar-97,155.00,155.13,153.50,153.50,218000,44.10,ci
20680,25-Mar-97,155.00,156.38,154.63,155.00,160500,44.53,ci
20681,24-Mar-97,153.13,154.75,152.00,154.75,391600,44.46,ci
20682,21-Mar-97,152.75,153.25,152.50,152.50,332200,43.81,ci
20683,20-Mar-97,153.88,154.13,152.25,152.63,221900,43.85,ci
20684,19-Mar-97,154.50,155.63,153.00,153.75,161100,44.17,ci
20685,18-Mar-97,155.50,156.00,154.25,155.25,145200,44.60,ci
20686,17-Mar-97,156.25,157.00,154.13,155.25,160300,44.60,ci
20687,14-Mar-97,155.50,157.00,155.25,156.25,150200,44.89,ci
20688,13-Mar-97,157.13,157.13,154.38,154.38,242700,44.35,ci
20689,12-Mar-97,159.38,159.88,157.63,157.75,190000,45.32,ci
20690,11-Mar-97,157.88,160.00,157.00,159.38,284700,45.79,ci
20691,10-Mar-97,155.63,158.25,154.88,158.25,203600,44.75,ci
20692,7-Mar-97,150.63,156.63,150.63,155.50,230000,43.97,ci
20693,6-Mar-97,150.00,151.00,148.00,150.38,754700,42.52,ci
20694,5-Mar-97,152.88,153.25,150.63,151.63,348600,42.87,ci
20695,4-Mar-97,152.63,154.38,152.63,153.25,176900,43.33,ci
20696,3-Mar-97,152.13,152.88,151.63,152.88,167800,43.23,ci
20697,28-Feb-97,153.50,155.50,152.75,152.88,274400,43.23,ci
20698,27-Feb-97,154.88,155.63,152.63,152.63,132300,43.16,ci
20699,26-Feb-97,156.75,157.50,153.88,155.00,99400,43.83,ci
20700,25-Feb-97,158.38,158.38,156.00,156.63,201900,44.29,ci
20701,24-Feb-97,158.63,158.63,155.88,157.38,231100,44.50,ci
20702,21-Feb-97,158.63,159.88,158.13,159.13,183100,44.99,ci
20703,20-Feb-97,160.00,160.75,158.50,158.63,169400,44.85,ci
20704,19-Feb-97,161.13,161.25,160.00,160.13,141100,45.28,ci
20705,18-Feb-97,161.63,161.63,159.75,161.00,105200,45.52,ci
20706,14-Feb-97,160.25,161.63,159.75,161.38,157500,45.63,ci
20707,13-Feb-97,157.75,160.50,157.13,159.63,133900,45.14,ci
20708,12-Feb-97,156.63,158.00,156.50,157.50,163000,44.53,ci
20709,11-Feb-97,157.63,157.63,155.38,156.63,232500,44.29,ci
20710,10-Feb-97,155.50,157.38,155.13,156.75,191700,44.32,ci
20711,7-Feb-97,151.00,155.13,151.00,155.00,231900,43.83,ci
20712,6-Feb-97,152.00,152.00,150.00,150.38,127000,42.52,ci
20713,5-Feb-97,154.50,154.63,151.25,152.75,229800,43.19,ci
20714,4-Feb-97,153.38,153.88,152.13,153.38,120600,43.37,ci
20715,3-Feb-97,151.88,153.50,151.38,153.50,215900,43.40,ci
20716,31-Jan-97,150.38,153.25,150.38,151.63,130600,42.87,ci
20717,30-Jan-97,150.38,152.25,150.00,150.00,151400,42.41,ci
20718,29-Jan-97,148.75,149.88,148.13,149.88,134200,42.38,ci
20719,28-Jan-97,149.75,150.00,148.50,148.50,199800,41.99,ci
20720,27-Jan-97,148.50,149.13,147.63,147.75,272700,41.78,ci
20721,24-Jan-97,152.75,153.75,149.75,149.75,284800,42.34,ci
20722,23-Jan-97,156.00,158.50,153.00,153.00,446600,43.26,ci
20723,22-Jan-97,150.00,151.75,149.13,151.63,245900,42.87,ci
20724,21-Jan-97,148.75,150.88,148.75,150.00,185300,42.41,ci
20725,20-Jan-97,148.63,149.88,148.63,149.00,114700,42.13,ci
20726,17-Jan-97,147.00,148.63,146.88,148.50,358400,41.99,ci
20727,16-Jan-97,145.63,147.38,144.38,147.00,295900,41.56,ci
20728,15-Jan-97,143.75,145.88,143.75,145.63,152200,41.18,ci
20729,14-Jan-97,144.00,145.63,143.75,144.13,355900,40.75,ci
20730,13-Jan-97,143.38,144.25,142.75,143.75,193400,40.65,ci
20731,10-Jan-97,144.50,145.88,142.25,142.88,440900,40.40,ci
20732,9-Jan-97,141.25,149.00,141.25,147.50,360000,41.71,ci
20733,8-Jan-97,139.88,141.38,139.88,141.25,345200,39.94,ci
20734,7-Jan-97,138.00,139.00,137.00,138.88,192300,39.27,ci
20735,6-Jan-97,135.88,138.00,135.75,138.00,303000,39.02,ci
20736,3-Jan-97,136.25,137.88,135.50,135.50,284700,38.31,ci
20737,2-Jan-97,136.75,136.88,134.13,135.25,242200,38.24,ci
20738,31-Dec-96,138.25,139.00,136.38,136.63,154200,38.63,ci
20739,30-Dec-96,139.75,139.75,137.88,137.88,190300,38.99,ci
20740,27-Dec-96,138.25,139.38,137.88,139.00,119700,39.30,ci
20741,26-Dec-96,137.75,139.00,137.75,138.50,130300,39.16,ci
20742,24-Dec-96,137.63,137.88,137.13,137.50,68000,38.88,ci
20743,23-Dec-96,137.75,138.38,136.88,137.50,124700,38.88,ci
20744,20-Dec-96,136.50,139.13,135.38,137.50,504700,38.88,ci
20745,19-Dec-96,134.75,135.63,134.13,135.50,183000,38.31,ci
20746,18-Dec-96,132.50,133.50,132.25,133.50,360000,37.75,ci
20747,17-Dec-96,131.75,132.75,130.75,132.13,384500,37.36,ci
20748,16-Dec-96,134.00,135.00,133.50,133.50,198400,37.75,ci
20749,13-Dec-96,133.75,134.75,132.50,133.50,191200,37.75,ci
20750,12-Dec-96,135.50,136.38,134.38,134.38,193900,38.00,ci
20751,11-Dec-96,136.38,136.38,134.38,135.88,133600,38.42,ci
20752,10-Dec-96,137.88,139.25,137.00,137.13,114100,38.10,ci
20753,9-Dec-96,138.00,138.50,137.63,138.00,280600,38.34,ci
20754,6-Dec-96,136.50,137.63,135.50,137.25,263700,38.13,ci
20755,5-Dec-96,136.88,138.00,136.88,137.50,216400,38.20,ci
20756,4-Dec-96,137.13,137.63,135.25,136.75,259500,37.99,ci
20757,3-Dec-96,140.25,140.88,137.75,137.88,267200,38.30,ci
20758,2-Dec-96,141.50,141.50,139.13,140.00,177800,38.89,ci
20759,29-Nov-96,140.00,141.63,140.00,141.38,45500,39.28,ci
20760,27-Nov-96,139.63,141.00,139.13,140.25,150900,38.96,ci
20761,26-Nov-96,141.13,143.38,139.50,140.00,164500,38.89,ci
20762,25-Nov-96,138.75,141.25,138.63,140.88,195300,39.14,ci
20763,22-Nov-96,139.38,139.88,138.63,138.75,111900,38.55,ci
20764,21-Nov-96,138.88,139.88,138.25,139.38,123400,38.72,ci
20765,20-Nov-96,138.50,138.63,136.75,138.25,192700,38.41,ci
20766,19-Nov-96,138.75,139.00,137.13,137.63,193900,38.23,ci
20767,18-Nov-96,136.50,141.00,136.38,139.38,103800,38.72,ci
20768,15-Nov-96,136.50,138.13,135.50,137.25,223400,38.13,ci
20769,14-Nov-96,135.50,137.50,135.00,136.63,141400,37.96,ci
20770,13-Nov-96,135.75,137.63,135.00,136.25,149500,37.85,ci
20771,12-Nov-96,136.13,137.13,135.00,136.25,183900,37.85,ci
20772,11-Nov-96,136.38,137.25,136.13,136.13,73600,37.82,ci
20773,8-Nov-96,134.50,136.63,133.75,136.00,151300,37.78,ci
20774,7-Nov-96,135.00,136.00,134.50,134.88,163700,37.47,ci
20775,6-Nov-96,132.75,136.38,132.63,136.38,202200,37.89,ci
20776,5-Nov-96,131.13,132.75,131.13,132.63,195200,36.85,ci
20777,4-Nov-96,131.38,131.38,130.63,131.13,125300,36.43,ci
20778,1-Nov-96,130.63,131.88,130.50,131.38,183100,36.50,ci
20779,31-Oct-96,128.38,131.25,128.38,130.50,293400,36.25,ci
20780,30-Oct-96,127.50,128.13,126.12,127.50,120500,35.42,ci
20781,29-Oct-96,126.62,127.75,125.75,127.25,62200,35.35,ci
20782,28-Oct-96,127.62,128.13,126.00,126.37,129100,35.11,ci
20783,25-Oct-96,124.37,127.62,124.12,127.00,112200,35.28,ci
20784,24-Oct-96,126.62,126.62,125.00,125.00,79200,34.73,ci
20785,23-Oct-96,124.75,127.00,123.50,126.87,61300,35.25,ci
20786,22-Oct-96,127.50,127.50,125.37,125.37,59100,34.83,ci
20787,21-Oct-96,127.50,127.62,126.62,127.50,53000,35.42,ci
20788,18-Oct-96,124.87,127.50,124.87,127.50,254400,35.42,ci
20789,17-Oct-96,124.87,126.12,124.25,124.62,178700,34.62,ci
20790,16-Oct-96,124.50,125.00,122.00,124.37,124800,34.55,ci
20791,15-Oct-96,125.12,125.12,123.37,123.50,104700,34.31,ci
20792,14-Oct-96,125.25,125.75,124.50,125.12,77500,34.76,ci
20793,11-Oct-96,125.25,126.12,123.87,124.62,100500,34.62,ci
20794,10-Oct-96,124.87,126.00,123.75,125.50,74500,34.86,ci
20795,9-Oct-96,126.87,126.87,124.50,124.87,175000,34.69,ci
20796,8-Oct-96,127.00,127.25,126.12,126.37,81900,35.11,ci
20797,7-Oct-96,126.25,126.87,125.25,126.75,98000,35.21,ci
20798,4-Oct-96,124.50,127.62,124.50,126.00,311900,35.00,ci
20799,3-Oct-96,122.50,123.62,122.37,123.25,182000,34.24,ci
20800,2-Oct-96,122.50,123.12,122.12,122.50,125600,34.03,ci
20801,1-Oct-96,119.87,121.25,119.50,121.25,76100,33.68,ci
20802,30-Sep-96,120.37,122.37,119.87,119.87,151400,33.30,ci
20803,27-Sep-96,119.00,120.37,118.62,120.37,111700,33.44,ci
20804,26-Sep-96,118.12,119.75,117.50,119.12,102800,33.09,ci
20805,25-Sep-96,119.00,119.00,116.87,117.37,173100,32.61,ci
20806,24-Sep-96,119.87,120.00,118.25,118.75,245900,32.99,ci
20807,23-Sep-96,119.75,119.75,119.00,119.62,113000,33.23,ci
20808,20-Sep-96,119.00,121.00,118.75,121.00,210200,33.61,ci
20809,19-Sep-96,118.37,118.37,117.50,117.62,182300,32.68,ci
20810,18-Sep-96,119.00,119.12,118.12,118.62,114800,32.95,ci
20811,17-Sep-96,121.75,121.75,118.75,119.00,130200,33.06,ci
20812,16-Sep-96,120.50,121.75,120.50,121.75,121400,33.82,ci
20813,13-Sep-96,119.37,120.50,119.37,120.50,143100,33.48,ci
20814,12-Sep-96,118.62,120.00,118.50,118.50,139200,32.92,ci
20815,11-Sep-96,118.25,119.69,118.12,118.50,159700,32.92,ci
20816,10-Sep-96,117.87,118.25,117.12,118.25,165900,32.85,ci
20817,9-Sep-96,115.62,118.12,115.62,118.12,114800,32.15,ci
20818,6-Sep-96,113.75,117.00,113.75,115.50,81900,31.43,ci
20819,5-Sep-96,113.50,114.50,113.50,114.25,129500,31.09,ci
20820,4-Sep-96,114.75,114.75,113.75,113.87,190600,30.99,ci
20821,3-Sep-96,114.37,115.00,113.87,114.75,294200,31.23,ci
20822,30-Aug-96,114.87,116.62,114.37,116.12,205200,31.60,ci
20823,29-Aug-96,117.50,117.50,114.37,114.87,404400,31.26,ci
20824,28-Aug-96,117.50,118.50,117.50,117.75,204700,32.05,ci
20825,27-Aug-96,117.37,117.87,117.12,117.75,212800,32.05,ci
20826,26-Aug-96,118.37,118.37,116.50,117.12,203300,31.88,ci
20827,23-Aug-96,120.37,120.37,118.00,118.62,241200,32.28,ci
20828,22-Aug-96,120.12,120.50,119.50,120.37,71400,32.76,ci
20829,21-Aug-96,119.87,120.12,119.25,120.00,209100,32.66,ci
20830,20-Aug-96,121.00,121.00,120.00,120.37,139200,32.76,ci
20831,19-Aug-96,119.62,120.37,119.62,120.12,284200,32.69,ci
20832,16-Aug-96,118.75,120.25,118.75,119.87,213000,32.62,ci
20833,15-Aug-96,116.12,119.12,116.12,118.00,153900,32.11,ci
20834,14-Aug-96,115.75,118.00,115.12,116.87,231700,31.81,ci
20835,13-Aug-96,116.25,116.25,114.75,114.87,133900,31.26,ci
20836,12-Aug-96,114.75,116.87,114.75,116.25,190800,31.64,ci
20837,9-Aug-96,114.00,116.12,114.00,115.37,176100,31.40,ci
20838,8-Aug-96,113.50,114.50,113.37,114.12,153000,31.06,ci
20839,7-Aug-96,111.50,113.75,111.37,112.75,314400,30.69,ci
20840,6-Aug-96,110.25,110.87,110.00,110.25,270600,30.01,ci
20841,5-Aug-96,110.00,110.12,109.25,109.87,160800,29.90,ci
20842,2-Aug-96,109.12,110.00,109.00,109.87,173400,29.90,ci
20843,1-Aug-96,107.25,108.12,106.87,108.12,169700,29.43,ci
20844,31-Jul-96,106.12,108.50,106.12,106.50,310900,28.99,ci
20845,30-Jul-96,106.00,107.37,105.75,106.25,175600,28.92,ci
20846,29-Jul-96,107.37,107.50,105.50,105.50,177200,28.71,ci
20847,26-Jul-96,107.50,107.50,105.62,107.00,206900,29.12,ci
20848,25-Jul-96,108.00,108.50,107.25,107.87,200600,29.36,ci
20849,24-Jul-96,106.87,108.75,106.50,107.87,157700,29.36,ci
20850,23-Jul-96,109.37,109.75,106.62,106.87,185800,29.09,ci
20851,22-Jul-96,110.50,110.50,108.12,108.87,131700,29.63,ci
20852,19-Jul-96,111.25,111.25,109.00,111.12,237500,30.24,ci
20853,18-Jul-96,109.62,111.50,109.12,111.12,150800,30.24,ci
20854,17-Jul-96,108.87,109.75,108.50,109.00,165200,29.67,ci
20855,16-Jul-96,108.00,109.00,106.00,108.00,282800,29.39,ci
20856,15-Jul-96,110.00,110.25,108.00,108.00,190900,29.39,ci
20857,12-Jul-96,108.62,110.25,108.37,110.25,276600,30.01,ci
20858,11-Jul-96,110.00,110.12,107.00,108.62,858400,29.56,ci
20859,10-Jul-96,112.25,112.25,110.62,111.62,393300,30.38,ci
20860,9-Jul-96,113.25,114.25,112.25,112.25,220500,30.55,ci
20861,8-Jul-96,114.12,115.25,112.25,112.50,143900,30.62,ci
20862,5-Jul-96,118.00,118.00,114.00,114.12,91400,31.06,ci
20863,3-Jul-96,118.50,119.25,118.00,119.12,142000,32.42,ci
20864,2-Jul-96,119.12,119.12,118.00,118.50,112300,32.25,ci
20865,1-Jul-96,118.00,118.50,116.00,118.50,124500,32.25,ci
20866,28-Jun-96,115.00,117.87,115.00,117.87,164500,32.08,ci
20867,27-Jun-96,115.00,116.75,115.00,115.75,194800,31.50,ci
20868,26-Jun-96,114.25,115.62,114.25,115.37,218100,31.40,ci
20869,25-Jun-96,116.62,117.12,113.75,114.87,173100,31.26,ci
20870,24-Jun-96,113.75,116.62,113.75,116.62,382300,31.74,ci
20871,21-Jun-96,112.37,113.75,112.00,113.75,285500,30.96,ci
20872,20-Jun-96,112.00,112.62,111.50,112.50,285000,30.62,ci
20873,19-Jun-96,112.00,112.50,111.87,111.87,151400,30.45,ci
20874,18-Jun-96,112.25,112.87,112.12,112.12,137700,30.51,ci
20875,17-Jun-96,111.50,112.37,111.12,112.12,144500,30.51,ci
20876,14-Jun-96,111.37,111.37,110.25,111.00,147800,30.21,ci
20877,13-Jun-96,110.25,110.87,109.87,110.37,126100,30.04,ci
20878,12-Jun-96,111.00,112.25,110.37,110.50,95000,30.07,ci
20879,11-Jun-96,110.87,112.37,110.37,110.50,90800,30.07,ci
20880,10-Jun-96,111.75,111.87,110.50,110.50,113300,30.07,ci
20881,7-Jun-96,110.00,111.50,109.75,111.12,315600,29.59,ci
20882,6-Jun-96,114.37,114.50,113.50,113.62,200000,30.26,ci
20883,5-Jun-96,114.12,114.25,113.50,113.87,242800,30.32,ci
20884,4-Jun-96,113.87,115.00,113.62,113.62,223000,30.26,ci
20885,3-Jun-96,114.75,115.50,113.87,113.87,119500,30.32,ci
20886,31-May-96,114.12,115.62,113.00,114.87,129500,30.59,ci
20887,30-May-96,113.25,115.25,112.75,114.37,130500,30.45,ci
20888,29-May-96,115.75,115.75,113.37,113.50,153600,30.22,ci
20889,28-May-96,115.37,116.06,114.50,115.75,133600,30.82,ci
20890,24-May-96,114.37,116.00,113.87,115.87,112300,30.85,ci
20891,23-May-96,114.87,115.50,113.50,114.25,223100,30.42,ci
20892,22-May-96,114.25,114.87,113.62,114.87,241100,30.59,ci
20893,21-May-96,113.87,114.50,113.75,114.50,201100,30.49,ci
20894,20-May-96,113.75,114.25,113.37,113.87,257700,30.32,ci
20895,17-May-96,112.50,114.00,112.37,113.00,583600,30.09,ci
20896,16-May-96,113.62,113.87,112.00,112.12,440000,29.86,ci
20897,15-May-96,113.25,114.87,113.25,114.50,247200,30.49,ci
20898,14-May-96,113.75,114.50,113.12,113.50,333400,30.22,ci
20899,13-May-96,111.62,113.00,110.25,112.75,191100,30.02,ci
20900,10-May-96,111.00,113.62,110.12,111.62,310200,29.72,ci
20901,9-May-96,107.12,109.00,107.00,109.00,265300,29.02,ci
20902,8-May-96,105.12,108.00,104.75,107.00,448300,28.49,ci
20903,7-May-96,105.12,105.50,104.87,105.12,413100,27.99,ci
20904,6-May-96,106.00,106.00,104.50,105.00,503100,27.96,ci
20905,3-May-96,107.00,107.87,105.00,105.00,1833100,27.96,ci
20906,2-May-96,108.50,108.87,103.75,104.00,802500,27.69,ci
20907,1-May-96,112.50,113.62,111.50,111.50,446300,29.69,ci
20908,30-Apr-96,109.12,113.37,109.00,113.37,213100,30.19,ci
20909,29-Apr-96,109.62,109.62,108.37,108.87,108900,28.99,ci
20910,26-Apr-96,110.25,110.87,109.62,110.00,234400,29.29,ci
20911,25-Apr-96,111.75,111.87,108.87,109.50,343300,29.16,ci
20912,24-Apr-96,108.00,112.62,107.87,112.12,467200,29.86,ci
20913,23-Apr-96,104.75,108.00,104.75,107.75,382300,28.69,ci
20914,22-Apr-96,104.25,105.37,103.37,104.50,336700,27.83,ci
20915,19-Apr-96,104.12,104.25,103.62,104.00,302500,27.69,ci
20916,18-Apr-96,103.37,104.25,103.12,103.87,243100,27.66,ci
20917,17-Apr-96,102.50,103.87,102.50,103.12,190500,27.46,ci
20918,16-Apr-96,104.00,104.12,102.75,103.00,359800,27.43,ci
20919,15-Apr-96,104.50,104.50,103.00,103.75,315000,27.63,ci
20920,12-Apr-96,103.75,104.50,103.25,104.25,920800,27.76,ci
20921,11-Apr-96,104.25,104.62,100.75,101.87,915000,27.13,ci
20922,10-Apr-96,105.00,105.75,103.62,104.25,492500,27.76,ci
20923,9-Apr-96,108.50,109.50,107.12,108.00,533300,28.76,ci
20924,8-Apr-96,107.50,108.62,106.25,107.75,569100,28.69,ci
20925,4-Apr-96,113.75,114.25,110.37,111.00,590600,29.56,ci
20926,3-Apr-96,115.75,115.75,113.75,114.00,307700,30.36,ci
20927,2-Apr-96,115.37,116.12,114.37,115.75,203400,30.82,ci
20928,1-Apr-96,115.50,115.87,114.75,115.37,182700,30.72,ci
20929,29-Mar-96,115.12,115.50,114.12,114.25,145000,30.42,ci
20930,28-Mar-96,115.00,116.25,114.12,114.87,195000,30.59,ci
20931,27-Mar-96,115.75,115.87,114.75,115.00,148600,30.62,ci
20932,26-Mar-96,115.12,115.87,115.00,115.12,343100,30.65,ci
20933,25-Mar-96,118.00,118.12,115.00,115.00,195800,30.62,ci
20934,22-Mar-96,116.62,118.62,116.37,118.00,183700,31.42,ci
20935,21-Mar-96,117.25,117.75,116.00,116.62,134200,31.05,ci
20936,20-Mar-96,118.25,118.25,116.12,117.00,134100,31.16,ci
20937,19-Mar-96,118.00,118.00,117.12,118.00,209200,31.42,ci
20938,18-Mar-96,117.75,118.87,117.50,118.00,192800,31.42,ci
20939,15-Mar-96,118.50,118.50,116.62,117.75,260600,31.35,ci
20940,14-Mar-96,117.00,118.62,117.00,118.25,183300,31.49,ci
20941,13-Mar-96,115.50,117.75,115.12,117.00,315300,31.16,ci
20942,12-Mar-96,115.25,115.50,112.00,115.25,306100,30.69,ci
20943,11-Mar-96,114.87,117.00,113.87,116.00,412700,30.89,ci
20944,8-Mar-96,122.37,122.37,113.62,115.75,453900,30.18,ci
20945,7-Mar-96,124.25,124.37,122.00,123.50,135500,32.20,ci
20946,6-Mar-96,123.00,125.50,122.87,124.62,238900,32.50,ci
20947,5-Mar-96,121.75,123.12,121.12,123.00,161600,32.07,ci
20948,4-Mar-96,119.87,122.00,119.75,121.00,194700,31.55,ci
20949,1-Mar-96,118.75,120.25,118.00,120.25,111600,31.36,ci
20950,29-Feb-96,118.87,119.62,118.25,118.50,292200,30.90,ci
20951,28-Feb-96,119.25,121.50,119.25,119.87,294400,31.26,ci
20952,27-Feb-96,120.62,120.75,118.50,118.50,285200,30.90,ci
20953,26-Feb-96,120.00,120.37,118.37,120.12,193600,31.32,ci
20954,23-Feb-96,121.00,121.12,119.12,120.25,488900,31.36,ci
20955,22-Feb-96,118.50,120.87,118.50,119.87,329400,31.26,ci
20956,21-Feb-96,117.12,118.87,117.12,118.12,247500,30.80,ci
20957,20-Feb-96,115.12,117.12,115.12,117.12,358400,30.54,ci
20958,16-Feb-96,119.00,119.75,117.37,117.62,445600,30.67,ci
20959,15-Feb-96,119.00,121.12,119.00,119.12,407700,31.06,ci
20960,14-Feb-96,124.50,124.50,119.75,120.00,483900,31.29,ci
20961,13-Feb-96,119.25,122.50,119.25,121.62,518800,31.71,ci
20962,12-Feb-96,118.12,120.50,118.12,118.62,511900,30.93,ci
20963,9-Feb-96,119.75,119.87,117.50,118.62,310900,30.93,ci
20964,8-Feb-96,119.00,122.50,119.00,120.00,553100,31.29,ci
20965,7-Feb-96,116.37,117.37,116.37,117.37,207500,30.61,ci
20966,6-Feb-96,114.12,117.00,113.75,116.25,350300,30.31,ci
20967,5-Feb-96,114.00,114.37,113.00,114.00,114400,29.73,ci
20968,2-Feb-96,115.87,116.25,113.25,113.75,240200,29.66,ci
20969,1-Feb-96,118.50,118.50,115.75,115.87,293700,30.21,ci
20970,31-Jan-96,118.00,118.75,117.25,118.62,355600,30.93,ci
20971,30-Jan-96,117.12,118.37,116.75,118.00,152800,30.77,ci
20972,29-Jan-96,114.87,117.37,114.87,117.37,196700,30.61,ci
20973,26-Jan-96,116.00,116.00,114.12,114.87,180600,29.95,ci
20974,25-Jan-96,117.12,117.87,115.87,116.00,186400,30.25,ci
20975,24-Jan-96,116.62,118.50,116.62,117.00,170600,30.51,ci
20976,23-Jan-96,115.50,117.00,115.25,117.00,148100,30.51,ci
20977,22-Jan-96,116.25,117.00,115.12,115.25,214700,30.05,ci
20978,19-Jan-96,118.75,118.87,116.62,116.75,685300,30.44,ci
20979,18-Jan-96,119.00,119.37,117.50,119.25,547800,31.10,ci
20980,17-Jan-96,112.75,115.75,112.62,114.87,359400,29.95,ci
20981,16-Jan-96,111.50,112.75,111.37,112.75,262200,29.40,ci
20982,15-Jan-96,109.50,111.37,109.50,111.37,396600,29.04,ci
20983,12-Jan-96,108.00,109.50,107.12,109.50,483100,28.55,ci
20984,11-Jan-96,104.75,106.00,104.37,106.00,263100,27.64,ci
20985,10-Jan-96,106.00,106.25,104.37,104.75,290900,27.31,ci
20986,9-Jan-96,107.00,107.25,106.50,106.62,395300,27.80,ci
20987,8-Jan-96,107.00,107.25,106.75,107.25,43900,27.97,ci
20988,5-Jan-96,107.00,107.12,105.75,106.62,418800,27.80,ci
20989,4-Jan-96,108.00,108.37,106.75,107.12,319800,27.93,ci
20990,3-Jan-96,106.37,109.87,105.50,107.12,677200,27.93,ci
20991,2-Jan-96,103.25,106.12,103.25,106.12,320500,27.67,ci
20992,29-Dec-95,103.50,105.50,103.25,103.25,522300,26.92,ci
20993,28-Dec-95,104.25,104.37,103.00,103.62,196700,27.02,ci
20994,27-Dec-95,106.12,106.50,104.00,104.12,664500,27.15,ci
20995,26-Dec-95,105.50,105.87,105.37,105.75,132700,27.58,ci
20996,22-Dec-95,105.37,105.87,105.37,105.75,183600,27.58,ci
20997,21-Dec-95,105.87,106.50,105.37,105.62,246600,27.54,ci
20998,20-Dec-95,106.00,106.00,105.00,105.87,265200,27.61,ci
20999,19-Dec-95,105.00,106.00,104.25,106.00,300900,27.64,ci
21000,18-Dec-95,107.75,108.00,106.37,106.50,232200,27.77,ci
21001,15-Dec-95,107.50,108.00,106.62,108.00,493600,28.16,ci
21002,14-Dec-95,106.37,106.37,105.00,105.75,182300,27.58,ci
21003,13-Dec-95,108.00,108.00,106.37,106.75,228400,27.84,ci
21004,12-Dec-95,109.75,109.87,107.75,108.00,771900,28.16,ci
21005,11-Dec-95,109.75,110.12,109.50,109.75,324100,28.62,ci
21006,8-Dec-95,110.50,111.50,109.25,110.87,186100,28.32,ci
21007,7-Dec-95,112.25,112.25,110.37,111.41,253600,28.45,ci
21008,6-Dec-95,111.50,113.37,111.50,112.00,277700,28.60,ci
21009,5-Dec-95,110.00,112.00,109.50,111.25,506700,28.41,ci
21010,4-Dec-95,109.62,110.50,109.25,110.00,407800,28.09,ci
21011,1-Dec-95,109.87,111.00,109.50,109.50,190200,27.97,ci
21012,30-Nov-95,110.75,110.87,109.87,110.00,584400,28.09,ci
21013,29-Nov-95,115.00,115.00,109.87,110.75,634100,28.29,ci
21014,28-Nov-95,105.87,106.87,105.75,106.62,262800,27.23,ci
21015,27-Nov-95,105.25,106.12,105.25,105.87,207800,27.04,ci
21016,24-Nov-95,105.00,105.75,105.00,105.12,32000,26.85,ci
21017,22-Nov-95,104.37,105.87,104.00,105.87,205900,27.04,ci
21018,21-Nov-95,102.00,104.37,101.75,104.25,337300,26.63,ci
21019,20-Nov-95,103.00,103.00,101.50,102.00,277000,26.05,ci
21020,17-Nov-95,103.62,103.75,103.00,103.25,159200,26.37,ci
21021,16-Nov-95,103.12,104.75,102.25,103.50,250600,26.43,ci
21022,15-Nov-95,104.62,104.62,102.25,102.87,183000,26.27,ci
21023,14-Nov-95,103.75,104.62,103.25,104.37,175500,26.66,ci
21024,13-Nov-95,104.87,104.87,103.75,104.00,164700,26.56,ci
21025,10-Nov-95,103.00,105.62,102.75,104.87,270600,26.78,ci
21026,9-Nov-95,106.12,106.12,104.00,104.00,445500,26.56,ci
21027,8-Nov-95,105.87,106.00,105.12,105.75,250800,27.01,ci
21028,7-Nov-95,106.12,106.12,104.50,105.87,340300,27.04,ci
21029,6-Nov-95,106.75,106.75,105.00,106.12,147700,27.10,ci
21030,3-Nov-95,105.12,106.75,105.12,106.75,334700,27.26,ci
21031,2-Nov-95,104.50,105.50,104.00,105.12,284200,26.85,ci
21032,1-Nov-95,103.75,104.75,102.75,104.62,1198700,26.72,ci
21033,31-Oct-95,99.00,99.25,97.50,99.12,354400,25.32,ci
21034,30-Oct-95,99.50,99.50,96.94,99.12,310600,25.32,ci
21035,27-Oct-95,96.00,98.50,96.00,97.75,461600,24.97,ci
21036,26-Oct-95,96.12,96.12,95.37,96.00,296700,24.52,ci
21037,25-Oct-95,98.25,98.37,95.25,96.12,300800,24.55,ci
21038,24-Oct-95,100.12,100.50,97.62,97.75,225200,24.97,ci
21039,23-Oct-95,101.37,101.37,100.00,100.37,250300,25.63,ci
21040,20-Oct-95,100.00,102.50,100.00,100.87,412800,25.76,ci
21041,19-Oct-95,99.00,100.00,99.00,99.75,443900,25.48,ci
21042,18-Oct-95,101.62,102.12,99.75,100.00,370800,25.54,ci
21043,17-Oct-95,102.00,102.12,101.62,101.62,314400,25.95,ci
21044,16-Oct-95,102.00,102.62,101.25,102.12,280200,26.08,ci
21045,13-Oct-95,102.75,103.00,101.87,103.00,580500,26.31,ci
21046,12-Oct-95,103.25,103.25,101.00,102.37,320000,26.15,ci
21047,11-Oct-95,101.50,103.25,101.50,103.25,381100,26.37,ci
21048,10-Oct-95,100.50,101.62,100.25,101.37,603100,25.89,ci
21049,9-Oct-95,102.50,103.87,102.50,102.75,421600,26.24,ci
21050,6-Oct-95,106.25,106.62,105.25,105.62,245900,26.98,ci
21051,5-Oct-95,106.87,106.87,106.00,106.25,142700,27.14,ci
21052,4-Oct-95,107.37,108.00,106.50,106.87,290800,27.29,ci
21053,3-Oct-95,108.00,108.00,106.37,107.62,480600,27.49,ci
21054,2-Oct-95,104.75,108.00,104.62,105.87,1163700,27.04,ci
21055,29-Sep-95,105.50,105.50,104.12,104.12,435600,26.59,ci
21056,28-Sep-95,99.75,106.00,99.75,105.87,1894700,27.04,ci
21057,27-Sep-95,99.50,100.00,99.00,99.75,231200,25.48,ci
21058,26-Sep-95,100.50,100.62,100.00,100.25,526300,25.60,ci
21059,25-Sep-95,99.87,100.75,99.75,100.25,214200,25.60,ci
21060,22-Sep-95,98.50,99.87,98.50,99.75,325500,25.48,ci
21061,21-Sep-95,101.25,101.25,99.00,99.75,310900,25.48,ci
21062,20-Sep-95,101.37,101.75,101.00,101.25,553300,25.86,ci
21063,19-Sep-95,101.37,101.75,101.37,101.62,225000,25.95,ci
21064,18-Sep-95,101.50,102.12,101.00,101.50,369200,25.92,ci
21065,15-Sep-95,101.00,101.87,100.87,101.37,589500,25.89,ci
21066,14-Sep-95,99.75,101.50,99.62,100.75,362300,25.73,ci
21067,13-Sep-95,98.25,99.37,98.25,99.37,253900,25.38,ci
21068,12-Sep-95,98.50,98.62,98.12,98.62,347300,25.19,ci
21069,11-Sep-95,97.62,97.87,96.25,97.62,335000,24.93,ci
21070,8-Sep-95,98.25,98.37,97.50,97.50,182800,24.90,ci
21071,7-Sep-95,100.00,100.00,98.25,98.87,424800,24.67,ci
21072,6-Sep-95,99.62,100.37,99.50,100.00,460200,24.95,ci
21073,5-Sep-95,100.00,100.12,98.87,99.62,384800,24.86,ci
21074,1-Sep-95,96.62,99.62,96.50,99.50,403600,24.83,ci
21075,31-Aug-95,95.62,96.75,95.62,96.75,531300,24.14,ci
21076,30-Aug-95,94.25,95.50,94.12,95.37,713600,23.80,ci
21077,29-Aug-95,93.75,94.37,93.62,94.12,363100,23.48,ci
21078,28-Aug-95,93.75,94.75,93.37,93.50,293000,23.33,ci
21079,25-Aug-95,92.37,93.62,92.37,93.50,183700,23.33,ci
21080,24-Aug-95,92.00,92.25,91.87,92.12,240200,22.98,ci
21081,23-Aug-95,91.87,92.12,91.75,92.00,231200,22.95,ci
21082,22-Aug-95,92.12,92.25,91.75,92.00,309700,22.95,ci
21083,21-Aug-95,90.75,92.12,90.62,91.87,331700,22.92,ci
21084,18-Aug-95,90.62,90.75,90.25,90.50,334100,22.58,ci
21085,17-Aug-95,90.00,90.75,90.00,90.62,294700,22.61,ci
21086,16-Aug-95,89.75,89.87,89.50,89.87,161200,22.42,ci
21087,15-Aug-95,89.50,89.87,89.25,89.50,260800,22.33,ci
21088,14-Aug-95,88.50,89.50,88.25,89.25,205000,22.27,ci
21089,11-Aug-95,89.75,90.00,88.62,88.75,450600,22.14,ci
21090,10-Aug-95,90.50,90.75,89.62,89.75,331700,22.39,ci
21091,9-Aug-95,90.75,90.75,90.25,90.50,589200,22.58,ci
21092,8-Aug-95,89.50,90.75,89.50,90.37,322200,22.55,ci
21093,7-Aug-95,90.00,91.25,90.00,90.50,414200,22.58,ci
21094,4-Aug-95,88.75,90.00,88.50,90.00,410000,22.46,ci
21095,3-Aug-95,89.50,89.50,88.25,89.00,362000,22.21,ci
21096,2-Aug-95,86.25,90.12,86.25,89.25,1265800,22.27,ci
21097,1-Aug-95,80.75,81.50,80.50,81.00,72700,20.21,ci
21098,31-Jul-95,82.00,82.00,80.50,80.62,142500,20.12,ci
21099,28-Jul-95,81.37,82.12,81.12,82.00,80900,20.46,ci
21100,27-Jul-95,80.75,81.62,80.75,81.50,151600,20.34,ci
21101,26-Jul-95,80.12,81.00,79.50,80.87,328800,20.18,ci
21102,25-Jul-95,79.50,80.37,79.00,80.12,241600,19.99,ci
21103,24-Jul-95,78.87,79.75,78.87,79.50,160200,19.84,ci
21104,21-Jul-95,79.00,79.25,78.75,79.00,228400,19.71,ci
21105,20-Jul-95,80.25,80.37,79.00,79.00,266700,19.71,ci
21106,19-Jul-95,81.00,81.62,80.62,80.75,346100,20.15,ci
21107,18-Jul-95,80.25,81.25,80.12,80.50,361900,20.09,ci
21108,17-Jul-95,78.12,79.75,78.00,79.62,215300,19.87,ci
21109,14-Jul-95,77.87,78.75,77.75,78.00,218100,19.46,ci
21110,13-Jul-95,78.50,78.87,78.00,78.00,210900,19.46,ci
21111,12-Jul-95,78.50,78.87,78.37,78.75,90200,19.65,ci
21112,11-Jul-95,78.75,79.00,78.25,78.75,200300,19.65,ci
21113,10-Jul-95,79.37,79.37,78.25,78.75,215500,19.65,ci
21114,7-Jul-95,79.00,79.75,78.75,79.62,195500,19.87,ci
21115,6-Jul-95,78.00,79.12,77.75,79.12,190600,19.74,ci
21116,5-Jul-95,78.00,78.12,77.50,77.62,124100,19.37,ci
21117,3-Jul-95,77.87,78.12,77.75,78.00,41600,19.46,ci
21118,30-Jun-95,77.87,78.12,77.62,77.62,236900,19.37,ci
21119,29-Jun-95,78.12,78.12,77.12,77.62,205300,19.37,ci
21120,28-Jun-95,78.00,78.50,77.75,78.00,284500,19.46,ci
21121,27-Jun-95,77.87,78.12,77.62,77.87,235500,19.43,ci
21122,26-Jun-95,77.62,78.00,77.50,78.00,144400,19.46,ci
21123,23-Jun-95,78.12,78.12,77.75,77.87,237300,19.43,ci
21124,22-Jun-95,77.50,79.00,77.37,78.62,324500,19.62,ci
21125,21-Jun-95,76.12,76.75,76.00,76.75,243900,19.15,ci
21126,20-Jun-95,76.00,76.12,75.62,75.87,181700,18.93,ci
21127,19-Jun-95,75.12,75.75,75.12,75.75,231200,18.90,ci
21128,16-Jun-95,75.37,75.37,75.00,75.12,265800,18.74,ci
21129,15-Jun-95,74.87,75.50,74.87,75.25,155300,18.78,ci
21130,14-Jun-95,75.25,75.25,74.87,75.00,94400,18.71,ci
21131,13-Jun-95,74.12,75.37,74.00,75.25,115500,18.78,ci
21132,12-Jun-95,73.37,74.50,73.37,73.75,250000,18.40,ci
21133,9-Jun-95,75.00,75.12,73.37,73.50,142700,18.34,ci
21134,8-Jun-95,76.50,76.87,74.87,75.00,526900,18.71,ci
21135,7-Jun-95,75.12,75.12,74.75,75.12,289100,18.17,ci
21136,6-Jun-95,75.00,75.12,74.62,74.87,251900,18.11,ci
21137,5-Jun-95,75.00,75.12,74.75,75.00,201200,18.15,ci
21138,2-Jun-95,75.00,75.25,74.62,75.00,274700,18.15,ci
21139,1-Jun-95,74.62,75.12,74.37,74.87,201700,18.11,ci
21140,31-May-95,74.25,75.00,73.87,74.75,213700,18.08,ci
21141,30-May-95,74.50,74.75,74.00,74.00,229100,17.90,ci
21142,26-May-95,74.62,74.87,74.50,74.50,203000,18.02,ci
21143,25-May-95,74.25,74.62,73.75,74.50,158400,18.02,ci
21144,24-May-95,73.87,74.37,73.75,74.00,200200,17.90,ci
21145,23-May-95,73.62,73.75,73.25,73.50,241400,17.78,ci
21146,22-May-95,73.12,73.37,72.87,73.12,101600,17.69,ci
21147,19-May-95,72.75,73.00,72.62,72.87,173000,17.63,ci
21148,18-May-95,73.62,73.62,73.00,73.00,123800,17.66,ci
21149,17-May-95,74.25,74.37,73.62,73.75,144400,17.84,ci
21150,16-May-95,75.37,75.37,74.50,74.50,183600,18.02,ci
21151,15-May-95,74.37,75.75,74.37,75.75,124700,18.33,ci
21152,12-May-95,74.00,74.25,73.75,74.25,153600,17.96,ci
21153,11-May-95,74.25,74.25,74.00,74.12,97300,17.93,ci
21154,10-May-95,74.62,75.12,74.12,74.25,151600,17.96,ci
21155,9-May-95,72.87,74.25,72.75,74.25,224500,17.96,ci
21156,8-May-95,72.62,73.12,72.25,72.62,285800,17.57,ci
21157,5-May-95,71.87,73.00,71.62,72.37,165300,17.51,ci
21158,4-May-95,72.25,72.25,71.50,71.62,285500,17.33,ci
21159,3-May-95,71.62,73.37,71.62,72.25,393100,17.48,ci
21160,2-May-95,71.62,71.62,70.87,71.37,271100,17.27,ci
21161,1-May-95,72.75,73.00,71.37,71.62,292800,17.33,ci
21162,28-Apr-95,73.87,73.87,72.37,72.62,144200,17.57,ci
21163,27-Apr-95,72.87,73.75,72.87,73.62,357300,17.81,ci
21164,26-Apr-95,71.50,72.75,71.25,72.62,150000,17.57,ci
21165,25-Apr-95,70.87,71.62,70.37,71.25,342500,17.24,ci
21166,24-Apr-95,71.00,71.00,70.12,71.00,177500,17.18,ci
21167,21-Apr-95,68.62,71.00,68.25,71.00,765000,17.18,ci
21168,20-Apr-95,71.00,71.12,68.37,68.50,993600,16.57,ci
21169,19-Apr-95,71.87,72.12,71.00,71.12,532300,17.21,ci
21170,18-Apr-95,72.75,72.75,71.87,72.12,149100,17.45,ci
21171,17-Apr-95,73.87,73.87,72.75,72.75,129100,17.60,ci
21172,13-Apr-95,72.87,73.75,72.87,73.62,223300,17.81,ci
21173,12-Apr-95,72.75,72.87,72.50,72.62,120300,17.57,ci
21174,11-Apr-95,73.62,73.62,72.62,72.62,147200,17.57,ci
21175,10-Apr-95,73.37,73.50,73.37,73.37,144800,17.75,ci
21176,7-Apr-95,73.50,73.62,73.12,73.37,154100,17.75,ci
21177,6-Apr-95,74.00,74.00,73.37,73.50,106900,17.78,ci
21178,5-Apr-95,74.25,74.25,73.87,74.00,174500,17.90,ci
21179,4-Apr-95,74.25,74.37,73.75,74.00,255300,17.90,ci
21180,3-Apr-95,74.50,74.62,74.00,74.00,263900,17.90,ci
21181,31-Mar-95,75.12,75.25,74.37,74.75,173000,18.08,ci
21182,30-Mar-95,75.50,75.50,75.00,75.37,243400,18.23,ci
21183,29-Mar-95,75.25,75.50,75.12,75.50,335500,18.27,ci
21184,28-Mar-95,75.50,75.50,75.12,75.25,87200,18.21,ci
21185,27-Mar-95,75.12,75.62,75.12,75.50,181100,18.27,ci
21186,24-Mar-95,75.25,75.37,75.12,75.12,128600,18.17,ci
21187,23-Mar-95,75.62,75.75,75.00,75.00,321700,18.15,ci
21188,22-Mar-95,75.87,76.00,75.75,75.75,196100,18.33,ci
21189,21-Mar-95,75.75,76.12,75.37,76.00,203700,18.39,ci
21190,20-Mar-95,76.00,76.00,75.50,75.75,141300,18.33,ci
21191,17-Mar-95,76.37,76.37,75.37,75.87,175000,18.36,ci
21192,16-Mar-95,74.87,76.12,74.75,76.12,233000,18.42,ci
21193,15-Mar-95,75.00,75.25,74.69,75.12,427500,18.17,ci
21194,14-Mar-95,74.37,75.75,74.37,75.12,249500,18.17,ci
21195,13-Mar-95,74.50,75.00,74.12,74.25,150300,17.96,ci
21196,10-Mar-95,73.00,74.62,73.00,74.50,163600,18.02,ci
21197,9-Mar-95,74.25,74.25,73.25,73.25,101400,17.72,ci
21198,8-Mar-95,73.87,74.37,73.75,74.12,102700,17.93,ci
21199,7-Mar-95,74.87,74.87,73.50,73.87,103900,17.87,ci
21200,6-Mar-95,75.37,75.62,75.00,75.50,63900,17.71,ci
21201,3-Mar-95,75.25,75.37,75.12,75.37,139700,17.68,ci
21202,2-Mar-95,75.37,75.37,74.87,75.12,280800,17.63,ci
21203,1-Mar-95,75.75,75.87,75.37,75.50,131700,17.71,ci
21204,28-Feb-95,75.37,75.75,75.37,75.75,119800,17.77,ci
21205,27-Feb-95,75.87,75.87,75.25,75.37,193900,17.68,ci
21206,24-Feb-95,75.37,76.00,75.37,76.00,253600,17.83,ci
21207,23-Feb-95,75.37,75.37,74.87,75.37,272500,17.68,ci
21208,22-Feb-95,74.62,75.62,74.50,75.12,500500,17.63,ci
21209,21-Feb-95,75.25,75.62,74.50,74.62,257000,17.51,ci
21210,17-Feb-95,75.00,75.62,74.87,75.12,250800,17.63,ci
21211,16-Feb-95,74.25,75.00,74.12,75.00,273000,17.60,ci
21212,15-Feb-95,74.25,74.50,73.37,73.62,710300,17.27,ci
21213,14-Feb-95,72.50,74.75,72.12,74.37,949800,17.45,ci
21214,13-Feb-95,70.87,71.25,70.75,71.25,186600,16.72,ci
21215,10-Feb-95,70.00,71.25,69.87,70.75,290600,16.60,ci
21216,9-Feb-95,70.00,70.12,69.87,70.00,82000,16.42,ci
21217,8-Feb-95,69.12,70.25,69.12,70.00,184200,16.42,ci
21218,7-Feb-95,69.12,69.50,68.75,69.50,93000,16.31,ci
21219,6-Feb-95,68.62,68.87,68.50,68.62,173100,16.10,ci
21220,3-Feb-95,68.00,69.00,68.00,68.50,353800,16.07,ci
21221,2-Feb-95,67.75,68.00,67.62,68.00,202500,15.95,ci
21222,1-Feb-95,67.62,68.00,67.50,67.75,393100,15.90,ci
21223,31-Jan-95,67.37,67.62,67.12,67.62,323600,15.87,ci
21224,30-Jan-95,68.12,68.12,67.37,67.37,90800,15.81,ci
21225,27-Jan-95,67.25,68.50,67.00,68.00,147300,15.95,ci
21226,26-Jan-95,67.12,67.12,66.50,67.12,127500,15.75,ci
21227,25-Jan-95,66.50,67.25,66.25,66.87,200200,15.69,ci
21228,24-Jan-95,67.00,67.00,66.37,66.75,89200,15.66,ci
21229,23-Jan-95,66.62,67.12,66.12,67.00,233000,15.72,ci
21230,20-Jan-95,67.37,67.37,66.87,67.00,254500,15.72,ci
21231,19-Jan-95,67.25,67.50,67.12,67.37,250800,15.81,ci
21232,18-Jan-95,67.12,67.37,67.00,67.37,204700,15.81,ci
21233,17-Jan-95,67.00,67.25,66.37,67.25,271600,15.78,ci
21234,16-Jan-95,67.12,67.37,66.62,67.25,241700,15.78,ci
21235,13-Jan-95,65.00,67.37,65.00,67.12,522000,15.75,ci
21236,12-Jan-95,63.50,65.25,63.50,65.12,418000,15.28,ci
21237,11-Jan-95,63.00,63.75,62.63,63.25,214400,14.84,ci
21238,10-Jan-95,63.25,63.25,62.75,62.75,234200,14.72,ci
21239,9-Jan-95,63.13,63.13,62.75,63.00,107000,14.78,ci
21240,6-Jan-95,62.88,63.13,62.50,63.00,143000,14.78,ci
21241,5-Jan-95,63.00,63.25,62.25,62.88,268000,14.75,ci
21242,4-Jan-95,63.13,63.25,62.75,63.00,83400,14.78,ci
21243,3-Jan-95,63.50,63.50,62.63,63.38,222700,14.87,ci
21244,30-Dec-94,62.75,63.63,62.75,63.63,133400,14.93,ci
21245,29-Dec-94,63.00,63.13,62.63,62.75,204700,14.72,ci
21246,28-Dec-94,62.13,63.00,62.13,62.75,293100,14.72,ci
21247,27-Dec-94,61.50,62.38,61.13,62.13,244200,14.58,ci
21248,23-Dec-94,62.00,62.00,61.25,61.38,180200,14.40,ci
21249,22-Dec-94,62.75,62.75,62.13,62.25,552700,14.61,ci
21250,21-Dec-94,66.75,66.87,61.63,62.75,900800,14.72,ci
21251,20-Dec-94,65.87,66.75,65.87,66.75,124700,15.66,ci
21252,19-Dec-94,66.25,66.75,65.87,66.12,181700,15.51,ci
21253,16-Dec-94,66.50,66.50,66.00,66.25,265800,15.54,ci
21254,15-Dec-94,65.25,66.00,65.25,65.87,85000,15.46,ci
21255,14-Dec-94,65.00,65.75,65.00,65.25,92800,15.31,ci
21256,13-Dec-94,64.25,65.12,64.00,64.75,194200,15.19,ci
21257,12-Dec-94,63.50,64.12,63.50,64.12,68000,15.04,ci
21258,9-Dec-94,63.13,63.88,63.00,63.88,173300,14.99,ci
21259,8-Dec-94,63.75,64.12,63.00,63.25,203900,14.84,ci
21260,7-Dec-94,63.63,64.62,63.63,64.00,149400,15.02,ci
21261,6-Dec-94,65.37,65.37,64.00,64.62,110500,14.63,ci
21262,5-Dec-94,64.25,65.75,64.25,65.25,145800,14.77,ci
21263,2-Dec-94,62.75,64.00,62.38,64.00,111700,14.49,ci
21264,1-Dec-94,63.38,63.38,62.38,62.63,113400,14.18,ci
21265,30-Nov-94,63.50,63.50,63.25,63.38,89700,14.35,ci
21266,29-Nov-94,63.00,63.38,62.75,63.25,187200,14.32,ci
21267,28-Nov-94,63.00,63.00,62.38,63.00,102200,14.26,ci
21268,25-Nov-94,63.00,63.00,62.75,62.88,53300,14.23,ci
21269,23-Nov-94,61.63,63.25,60.88,63.00,253400,14.26,ci
21270,22-Nov-94,64.62,64.62,61.63,61.63,364700,13.95,ci
21271,21-Nov-94,66.25,66.50,64.50,64.62,72800,14.63,ci
21272,18-Nov-94,67.12,67.12,66.25,66.25,195000,15.00,ci
21273,17-Nov-94,67.75,67.75,66.87,67.25,142700,15.22,ci
21274,16-Nov-94,68.62,68.62,67.87,67.87,221100,15.36,ci
21275,15-Nov-94,68.75,69.25,68.50,68.62,82300,15.53,ci
21276,14-Nov-94,68.50,69.12,68.37,69.00,101100,15.62,ci
21277,11-Nov-94,68.75,68.75,68.12,68.25,183900,15.45,ci
21278,10-Nov-94,68.87,69.25,68.75,68.87,162700,15.59,ci
21279,9-Nov-94,68.00,69.37,67.87,68.87,964400,15.59,ci
21280,8-Nov-94,67.25,67.75,66.87,67.12,160600,15.19,ci
21281,7-Nov-94,67.87,67.87,67.00,67.00,170500,15.17,ci
21282,4-Nov-94,68.12,68.12,67.75,67.75,155200,15.34,ci
21283,3-Nov-94,67.50,68.37,67.37,68.12,143900,15.42,ci
21284,2-Nov-94,68.12,68.75,67.50,67.62,218400,15.31,ci
21285,1-Nov-94,66.87,68.50,66.87,68.37,443000,15.48,ci
21286,31-Oct-94,67.12,67.62,65.87,65.87,229700,14.91,ci
21287,28-Oct-94,64.12,67.12,64.00,67.00,235600,15.17,ci
21288,27-Oct-94,62.88,64.00,62.75,64.00,202700,14.49,ci
21289,26-Oct-94,63.38,63.38,62.88,63.13,138400,14.29,ci
21290,25-Oct-94,63.63,63.63,63.00,63.25,241600,14.32,ci
21291,24-Oct-94,63.75,64.00,63.25,63.75,111700,14.43,ci
21292,21-Oct-94,63.25,63.88,63.25,63.75,253300,14.43,ci
21293,20-Oct-94,64.00,64.00,63.13,63.38,114200,14.35,ci
21294,19-Oct-94,63.63,64.25,63.25,64.12,142200,14.51,ci
21295,18-Oct-94,64.00,64.25,63.63,63.75,124200,14.43,ci
21296,17-Oct-94,63.00,64.25,63.00,64.25,312800,14.54,ci
21297,14-Oct-94,62.38,62.75,62.38,62.75,105200,14.20,ci
21298,13-Oct-94,62.50,62.63,62.00,62.38,252700,14.12,ci
21299,12-Oct-94,62.25,62.25,61.25,61.25,85600,13.86,ci
21300,11-Oct-94,61.63,62.50,61.63,62.13,238000,14.06,ci
21301,10-Oct-94,60.25,61.00,60.25,61.00,212200,13.81,ci
21302,7-Oct-94,59.88,60.25,59.00,60.13,130300,13.61,ci
21303,6-Oct-94,59.75,60.25,59.63,60.00,104100,13.58,ci
21304,5-Oct-94,60.63,60.63,59.63,59.63,141900,13.50,ci
21305,4-Oct-94,62.25,62.38,60.63,60.88,141700,13.78,ci
21306,3-Oct-94,62.13,62.50,61.63,62.50,96700,14.15,ci
21307,30-Sep-94,63.38,63.63,61.63,61.63,215000,13.95,ci
21308,29-Sep-94,62.13,63.25,61.88,63.25,326700,14.32,ci
21309,28-Sep-94,60.88,62.13,60.88,61.75,261400,13.98,ci
21310,27-Sep-94,61.00,61.38,60.75,60.88,198000,13.78,ci
21311,26-Sep-94,60.25,61.00,60.25,60.75,191200,13.75,ci
21312,23-Sep-94,60.38,60.75,59.88,60.38,313600,13.67,ci
21313,22-Sep-94,60.75,60.75,59.38,59.63,384400,13.50,ci
21314,21-Sep-94,61.75,61.75,60.38,60.75,363000,13.75,ci
21315,20-Sep-94,62.75,62.75,61.63,61.75,290200,13.98,ci
21316,19-Sep-94,63.50,63.50,62.75,62.88,235800,14.23,ci
21317,16-Sep-94,63.75,63.88,63.38,63.63,223300,14.40,ci
21318,15-Sep-94,64.25,64.37,63.88,64.12,149500,14.51,ci
21319,14-Sep-94,64.87,64.87,64.12,64.25,111100,14.54,ci
21320,13-Sep-94,65.00,65.25,64.87,65.00,80800,14.71,ci
21321,12-Sep-94,64.62,64.87,64.50,64.87,80900,14.68,ci
21322,9-Sep-94,65.25,65.25,64.37,64.50,222700,14.60,ci
21323,8-Sep-94,66.37,66.37,65.25,65.25,169800,14.77,ci
21324,7-Sep-94,66.62,66.87,66.37,66.37,250500,15.02,ci
21325,6-Sep-94,66.37,66.62,66.37,66.37,107200,15.02,ci
21326,2-Sep-94,67.50,67.62,67.25,67.37,114400,14.73,ci
21327,1-Sep-94,67.00,67.12,66.87,67.12,117200,14.68,ci
21328,31-Aug-94,67.00,67.37,67.00,67.00,150200,14.65,ci
21329,30-Aug-94,67.62,67.75,66.62,67.12,87800,14.68,ci
21330,29-Aug-94,67.62,67.75,67.25,67.62,294800,14.79,ci
21331,26-Aug-94,66.62,68.00,66.62,67.37,263400,14.73,ci
21332,25-Aug-94,66.62,66.75,66.37,66.50,88100,14.54,ci
21333,24-Aug-94,66.62,66.75,66.25,66.75,130800,14.60,ci
21334,23-Aug-94,65.50,66.87,65.50,66.62,123900,14.57,ci
21335,22-Aug-94,64.87,65.25,64.87,65.12,122000,14.24,ci
21336,19-Aug-94,65.25,65.31,64.62,65.00,209400,14.21,ci
21337,18-Aug-94,65.37,65.75,65.00,65.00,82200,14.21,ci
21338,17-Aug-94,65.50,65.50,65.00,65.37,134700,14.30,ci
21339,16-Aug-94,65.50,65.62,65.12,65.25,201400,14.27,ci
21340,15-Aug-94,65.50,65.50,65.12,65.12,135000,14.24,ci
21341,12-Aug-94,64.62,65.62,64.62,65.50,163300,14.32,ci
21342,11-Aug-94,65.37,65.37,64.00,64.62,230500,14.13,ci
21343,10-Aug-94,65.00,66.00,65.00,65.37,381900,14.30,ci
21344,9-Aug-94,65.75,65.75,64.50,65.00,311700,14.21,ci
21345,8-Aug-94,67.00,67.00,65.25,65.62,245200,14.35,ci
21346,5-Aug-94,67.75,67.75,66.75,67.00,124200,14.65,ci
21347,4-Aug-94,67.75,68.00,67.25,67.37,223100,14.73,ci
21348,3-Aug-94,68.00,68.00,67.50,67.87,142800,14.84,ci
21349,2-Aug-94,69.50,69.50,67.62,68.00,342000,14.87,ci
21350,1-Aug-94,70.00,70.12,69.37,69.37,294800,15.17,ci
21351,29-Jul-94,72.00,72.00,68.37,68.37,683100,14.95,ci
21352,28-Jul-94,72.37,72.50,72.12,72.25,164800,15.80,ci
21353,27-Jul-94,72.75,72.75,71.87,72.37,224700,15.83,ci
21354,26-Jul-94,73.75,73.75,72.75,72.75,251400,15.91,ci
21355,25-Jul-94,73.62,74.00,73.62,73.75,296600,16.13,ci
21356,22-Jul-94,73.37,73.75,73.37,73.62,290200,16.10,ci
21357,21-Jul-94,72.75,73.50,72.75,73.37,500200,16.05,ci
21358,20-Jul-94,72.87,73.00,72.25,72.75,446700,15.91,ci
21359,19-Jul-94,72.87,73.00,72.50,72.75,217200,15.91,ci
21360,18-Jul-94,72.25,72.87,72.12,72.87,122300,15.94,ci
21361,15-Jul-94,71.75,72.37,71.62,72.37,333400,15.83,ci
21362,14-Jul-94,71.87,71.87,71.62,71.87,190900,15.72,ci
21363,13-Jul-94,70.37,72.00,70.37,71.87,393600,15.72,ci
21364,12-Jul-94,71.37,71.50,70.12,70.37,264400,15.39,ci
21365,11-Jul-94,72.12,72.12,71.25,71.37,174100,15.61,ci
21366,8-Jul-94,71.87,72.37,71.62,71.87,239500,15.72,ci
21367,7-Jul-94,72.00,72.12,71.37,71.87,333300,15.72,ci
21368,6-Jul-94,73.62,73.75,72.37,72.37,338600,15.83,ci
21369,5-Jul-94,73.25,74.00,73.12,73.62,371300,16.10,ci
21370,1-Jul-94,73.25,73.37,72.75,73.25,139500,16.02,ci
21371,30-Jun-94,73.12,73.50,72.75,73.00,241900,15.96,ci
21372,29-Jun-94,73.62,74.00,72.87,73.37,294500,16.05,ci
21373,28-Jun-94,71.00,73.62,71.00,73.50,505200,16.07,ci
21374,27-Jun-94,70.25,71.12,69.62,71.00,293600,15.53,ci
21375,24-Jun-94,71.12,71.12,70.37,70.50,353100,15.42,ci
21376,23-Jun-94,71.12,71.50,71.00,71.37,240000,15.61,ci
21377,22-Jun-94,71.00,71.25,70.75,71.00,245900,15.53,ci
21378,21-Jun-94,71.75,71.75,70.25,70.87,363800,15.50,ci
21379,20-Jun-94,70.75,71.75,70.75,71.75,193900,15.69,ci
21380,17-Jun-94,73.00,73.00,72.00,72.12,446100,15.77,ci
21381,16-Jun-94,70.00,71.25,69.87,71.25,275200,15.58,ci
21382,15-Jun-94,69.75,70.12,69.62,69.87,360200,15.28,ci
21383,14-Jun-94,69.62,69.87,69.50,69.75,200300,15.25,ci
21384,13-Jun-94,69.25,69.62,69.12,69.50,294200,15.20,ci
21385,10-Jun-94,70.00,70.00,69.00,69.00,293100,15.09,ci
21386,9-Jun-94,71.50,71.50,69.87,70.25,165300,15.36,ci
21387,8-Jun-94,72.62,72.87,71.50,71.62,252800,15.66,ci
21388,7-Jun-94,71.37,73.00,71.37,72.62,232500,15.88,ci
21389,6-Jun-94,71.00,71.25,69.87,71.25,203000,15.58,ci
21390,3-Jun-94,72.12,72.12,71.75,71.87,351300,15.22,ci
21391,2-Jun-94,72.50,73.75,71.75,72.25,572500,15.30,ci
21392,1-Jun-94,68.87,72.50,68.50,72.50,307800,15.35,ci
21393,31-May-94,68.12,69.12,67.87,68.87,71700,14.58,ci
21394,27-May-94,68.75,68.75,67.75,68.00,158600,14.40,ci
21395,26-May-94,69.87,69.87,68.62,68.62,212000,14.53,ci
21396,25-May-94,68.37,69.62,67.75,69.25,187000,14.66,ci
21397,24-May-94,67.00,69.37,67.00,68.37,324700,14.48,ci
21398,23-May-94,66.87,67.25,66.75,67.00,150800,14.19,ci
21399,20-May-94,67.12,67.25,66.50,67.12,160800,14.21,ci
21400,19-May-94,67.37,67.50,66.75,67.37,203700,14.27,ci
21401,18-May-94,66.50,67.37,66.25,67.37,236900,14.27,ci
21402,17-May-94,64.87,65.37,64.87,65.37,131300,13.84,ci
21403,16-May-94,65.00,65.37,65.00,65.00,170300,13.76,ci
21404,13-May-94,64.00,65.00,63.63,64.75,167300,13.71,ci
21405,12-May-94,63.75,63.75,63.50,63.75,174400,13.50,ci
21406,11-May-94,62.50,63.63,62.50,63.00,328300,13.34,ci
21407,10-May-94,61.63,62.63,61.63,62.63,399700,13.26,ci
21408,9-May-94,61.38,61.75,61.13,61.38,262800,13.00,ci
21409,6-May-94,61.50,61.75,61.13,61.38,322800,13.00,ci
21410,5-May-94,61.63,63.13,61.63,62.38,233400,13.21,ci
21411,4-May-94,60.75,61.88,60.13,61.88,189500,13.10,ci
21412,3-May-94,59.50,61.88,59.50,61.00,661100,12.92,ci
21413,2-May-94,58.50,58.63,57.00,57.13,269100,12.10,ci
21414,29-Apr-94,59.38,59.38,58.50,58.50,221400,12.39,ci
21415,28-Apr-94,59.50,59.50,59.25,59.25,283900,12.55,ci
21416,26-Apr-94,60.50,60.63,59.25,59.25,74500,12.55,ci
21417,25-Apr-94,60.88,61.25,60.50,60.50,72700,12.81,ci
21418,22-Apr-94,61.00,61.13,60.63,61.00,122500,12.92,ci
21419,21-Apr-94,61.25,61.38,60.63,60.75,141900,12.86,ci
21420,20-Apr-94,61.75,61.75,61.25,61.25,104800,12.97,ci
21421,19-Apr-94,62.00,62.00,61.50,61.88,217800,13.10,ci
21422,18-Apr-94,62.38,62.38,62.00,62.13,114800,13.16,ci
21423,15-Apr-94,62.63,62.63,62.13,62.38,193000,13.21,ci
21424,14-Apr-94,62.75,63.25,62.50,62.75,201700,13.29,ci
21425,13-Apr-94,63.00,63.38,62.50,62.75,494800,13.29,ci
21426,12-Apr-94,63.25,63.63,63.00,63.13,184400,13.37,ci
21427,11-Apr-94,62.00,63.13,62.00,62.88,170200,13.32,ci
21428,8-Apr-94,62.50,62.50,61.88,62.13,153000,13.16,ci
21429,7-Apr-94,61.25,63.00,61.13,63.00,191900,13.34,ci
21430,6-Apr-94,60.25,61.38,60.13,61.13,134400,12.94,ci
21431,5-Apr-94,59.25,60.25,59.00,60.13,283400,12.73,ci
21432,4-Apr-94,59.00,59.00,58.25,58.63,254800,12.42,ci
21433,31-Mar-94,59.50,59.50,58.00,59.38,219200,12.57,ci
21434,30-Mar-94,62.00,62.00,60.00,60.00,235600,12.71,ci
21435,29-Mar-94,63.00,63.00,62.13,62.13,71300,13.16,ci
21436,28-Mar-94,63.00,63.13,62.75,63.00,64700,13.34,ci
21437,25-Mar-94,63.00,63.38,62.63,62.63,254400,13.26,ci
21438,24-Mar-94,63.75,63.75,62.75,62.75,90000,13.29,ci
21439,23-Mar-94,63.75,64.12,63.75,63.88,144200,13.53,ci
21440,22-Mar-94,63.00,63.38,62.75,63.38,157800,13.42,ci
21441,21-Mar-94,62.50,62.63,62.25,62.63,52200,13.26,ci
21442,18-Mar-94,63.75,63.75,62.50,62.88,233400,13.32,ci
21443,17-Mar-94,62.75,63.88,62.75,63.75,115800,13.50,ci
21444,16-Mar-94,63.50,63.50,62.75,63.00,225200,13.34,ci
21445,15-Mar-94,63.25,63.63,63.00,63.38,116400,13.42,ci
21446,14-Mar-94,62.50,62.88,62.00,62.75,112500,13.29,ci
21447,11-Mar-94,62.00,62.63,61.63,62.63,122800,13.26,ci
21448,10-Mar-94,63.25,63.25,61.63,62.00,149100,13.13,ci
21449,9-Mar-94,62.63,63.25,62.50,63.13,202300,13.37,ci
21450,8-Mar-94,63.88,63.88,62.13,62.63,140800,13.26,ci
21451,7-Mar-94,64.37,64.50,63.63,63.63,87800,13.47,ci
21452,4-Mar-94,64.87,65.25,64.75,64.75,211400,13.23,ci
21453,3-Mar-94,65.12,65.25,64.75,65.00,88400,13.28,ci
21454,2-Mar-94,64.75,65.37,64.75,65.25,135300,13.33,ci
21455,1-Mar-94,65.37,65.37,64.75,65.12,131700,13.30,ci
21456,28-Feb-94,65.62,65.87,65.50,65.50,202300,13.38,ci
21457,25-Feb-94,65.50,66.00,65.50,65.62,280600,13.41,ci
21458,24-Feb-94,67.37,67.37,65.50,65.50,107000,13.38,ci
21459,23-Feb-94,67.00,67.75,67.00,67.37,121300,13.76,ci
21460,22-Feb-94,65.87,67.62,65.87,67.37,255600,13.76,ci
21461,18-Feb-94,66.87,67.12,66.12,66.50,98400,13.59,ci
21462,17-Feb-94,67.87,68.00,66.50,66.50,129200,13.59,ci
21463,16-Feb-94,68.12,68.12,67.37,68.00,140000,13.89,ci
21464,15-Feb-94,67.00,68.62,66.75,68.00,272000,13.89,ci
21465,14-Feb-94,66.75,67.25,65.62,66.37,193100,13.56,ci
21466,11-Feb-94,66.50,66.75,66.12,66.62,64800,13.61,ci
21467,10-Feb-94,67.87,67.87,66.50,66.75,149200,13.64,ci
21468,9-Feb-94,67.75,68.62,67.62,67.87,185000,13.87,ci
21469,8-Feb-94,67.00,67.75,66.87,67.50,102300,13.79,ci
21470,7-Feb-94,65.87,67.00,65.75,67.00,199800,13.69,ci
21471,4-Feb-94,68.25,68.25,65.50,66.12,303600,13.51,ci
21472,3-Feb-94,68.50,68.62,68.12,68.25,227300,13.94,ci
21473,2-Feb-94,69.62,69.75,68.62,68.62,214500,14.02,ci
21474,1-Feb-94,69.12,69.87,69.12,69.87,192700,14.27,ci
21475,31-Jan-94,69.25,70.50,69.00,69.12,350900,14.12,ci
21476,28-Jan-94,66.75,68.37,66.75,68.25,213900,13.94,ci
21477,27-Jan-94,66.37,66.37,65.75,66.25,390600,13.53,ci
21478,26-Jan-94,66.62,66.87,65.50,66.12,254200,13.51,ci
21479,25-Jan-94,67.62,67.62,66.62,66.75,165600,13.64,ci
21480,24-Jan-94,68.87,69.00,67.37,67.50,396300,13.79,ci
21481,21-Jan-94,67.87,69.37,67.75,68.75,394200,14.05,ci
21482,20-Jan-94,66.25,67.87,66.12,67.87,195200,13.87,ci
21483,19-Jan-94,65.87,66.25,65.75,66.25,142000,13.53,ci
21484,18-Jan-94,64.25,65.87,64.25,65.87,204200,13.46,ci
21485,17-Jan-94,64.25,64.50,63.75,64.37,138100,13.15,ci
21486,14-Jan-94,63.38,64.25,63.00,64.00,186400,13.08,ci
21487,13-Jan-94,63.50,63.63,63.00,63.13,70300,12.90,ci
21488,12-Jan-94,63.88,63.88,63.50,63.75,192000,13.02,ci
21489,11-Jan-94,63.75,63.88,63.13,63.88,105200,13.05,ci
21490,10-Jan-94,63.38,63.88,63.25,63.75,123800,13.02,ci
21491,7-Jan-94,63.25,63.38,62.88,63.13,354700,12.90,ci
21492,6-Jan-94,63.25,63.63,63.00,63.13,130200,12.90,ci
21493,5-Jan-94,63.13,63.50,63.00,63.25,481100,12.92,ci
21494,4-Jan-94,62.88,63.50,62.88,63.00,109500,12.87,ci
21495,3-Jan-94,63.00,63.13,62.75,62.75,61600,12.82,ci
21496,31-Dec-93,63.13,63.25,62.75,62.75,35000,12.82,ci
21497,30-Dec-93,63.50,63.50,62.75,63.25,83800,12.92,ci
21498,29-Dec-93,63.50,63.50,63.13,63.50,35300,12.97,ci
21499,28-Dec-93,63.63,63.63,63.38,63.50,40300,12.97,ci
21500,27-Dec-93,63.38,63.88,63.13,63.63,54500,13.00,ci
21501,23-Dec-93,63.75,63.88,63.13,63.13,63600,12.90,ci
21502,22-Dec-93,63.00,63.63,63.00,63.63,64200,13.00,ci
21503,21-Dec-93,63.88,64.25,63.00,63.13,166600,12.90,ci
21504,20-Dec-93,64.75,64.75,64.00,64.12,333000,13.10,ci
21505,17-Dec-93,62.50,64.00,62.50,64.00,304400,13.08,ci
21506,16-Dec-93,62.50,62.75,62.25,62.38,92200,12.74,ci
21507,15-Dec-93,62.50,62.50,61.63,62.00,93100,12.67,ci
21508,14-Dec-93,62.88,62.88,62.38,62.50,54200,12.77,ci
21509,13-Dec-93,62.63,62.63,62.13,62.63,121100,12.80,ci
21510,10-Dec-93,63.13,63.13,62.50,62.75,254100,12.82,ci
21511,9-Dec-93,63.00,63.13,62.75,62.88,52000,12.85,ci
21512,8-Dec-93,62.50,62.88,62.25,62.75,108800,12.82,ci
21513,7-Dec-93,63.00,63.00,62.38,62.63,90000,12.80,ci
21514,6-Dec-93,63.88,64.00,63.50,63.63,831900,12.53,ci
21515,3-Dec-93,64.12,64.12,63.38,63.75,70500,12.56,ci
21516,2-Dec-93,64.12,64.12,63.63,64.12,68000,12.63,ci
21517,1-Dec-93,63.88,64.00,63.25,63.88,98400,12.58,ci
21518,30-Nov-93,63.75,63.88,63.25,63.25,59800,12.46,ci
21519,29-Nov-93,64.12,64.62,63.75,63.75,83800,12.56,ci
21520,26-Nov-93,64.00,64.12,64.00,64.12,23100,12.63,ci
21521,24-Nov-93,64.12,64.12,63.38,63.88,130000,12.58,ci
21522,23-Nov-93,63.75,63.88,63.50,63.88,87800,12.58,ci
21523,22-Nov-93,64.12,64.25,63.25,63.63,243000,12.53,ci
21524,19-Nov-93,63.75,64.00,63.25,64.00,209500,12.61,ci
21525,18-Nov-93,63.88,64.00,63.13,63.75,131900,12.56,ci
21526,17-Nov-93,64.75,64.75,63.63,64.12,278300,12.63,ci
21527,16-Nov-93,65.37,65.37,64.87,65.12,90300,12.83,ci
21528,15-Nov-93,65.25,65.75,64.75,65.12,230900,12.83,ci
21529,12-Nov-93,65.50,65.75,64.87,65.00,281700,12.80,ci
21530,11-Nov-93,65.50,65.62,65.37,65.37,131300,12.88,ci
21531,10-Nov-93,65.87,66.25,65.12,65.50,125300,12.90,ci
21532,9-Nov-93,65.75,66.50,65.50,66.25,191400,13.05,ci
21533,8-Nov-93,64.62,65.37,64.50,65.37,184200,12.88,ci
21534,5-Nov-93,63.50,64.62,63.50,64.62,234200,12.73,ci
21535,4-Nov-93,65.25,65.62,63.50,63.50,300600,12.51,ci
21536,3-Nov-93,66.50,66.50,65.25,65.50,370600,12.90,ci
21537,2-Nov-93,68.00,68.00,65.62,66.50,467300,13.10,ci
21538,1-Nov-93,67.25,68.37,67.25,67.37,191200,13.27,ci
21539,29-Oct-93,64.12,67.62,64.12,67.12,287500,13.22,ci
21540,28-Oct-93,64.25,64.37,64.00,64.12,155600,12.63,ci
21541,27-Oct-93,64.37,64.50,63.75,64.37,115800,12.68,ci
21542,26-Oct-93,64.00,64.50,63.88,64.50,144400,12.71,ci
21543,25-Oct-93,64.62,64.62,64.00,64.37,159800,12.68,ci
21544,22-Oct-93,64.00,64.87,64.00,64.50,80900,12.71,ci
21545,21-Oct-93,64.25,64.25,63.50,64.00,70600,12.61,ci
21546,20-Oct-93,65.00,65.00,64.25,64.37,41600,12.68,ci
21547,19-Oct-93,64.75,65.25,64.75,65.00,113900,12.80,ci
21548,18-Oct-93,65.12,65.25,64.87,65.00,252200,12.80,ci
21549,15-Oct-93,65.50,65.50,65.00,65.00,124500,12.80,ci
21550,14-Oct-93,65.12,65.37,65.00,65.37,52200,12.88,ci
21551,13-Oct-93,65.00,65.12,65.00,65.12,135200,12.83,ci
21552,12-Oct-93,65.37,65.37,65.00,65.00,53100,12.80,ci
21553,11-Oct-93,65.37,65.50,65.12,65.37,31300,12.88,ci
21554,8-Oct-93,65.37,65.50,65.00,65.37,54200,12.88,ci
21555,7-Oct-93,65.12,65.75,65.00,65.37,133100,12.88,ci
21556,6-Oct-93,64.87,65.12,64.87,64.87,42000,12.78,ci
21557,5-Oct-93,65.25,65.37,64.87,64.87,200800,12.78,ci
21558,4-Oct-93,65.12,65.37,65.00,65.25,85000,12.85,ci
21559,1-Oct-93,65.00,65.12,64.87,65.12,210200,12.83,ci
21560,30-Sep-93,64.75,65.25,64.75,65.00,108800,12.80,ci
21561,29-Sep-93,65.50,65.50,64.75,64.75,31400,12.75,ci
21562,28-Sep-93,65.25,65.37,64.62,65.37,60000,12.88,ci
21563,27-Sep-93,64.25,65.25,64.25,65.25,84100,12.85,ci
21564,24-Sep-93,64.00,64.25,63.88,64.25,56400,12.66,ci
21565,23-Sep-93,63.88,64.37,63.63,64.00,140600,12.61,ci
21566,22-Sep-93,64.50,64.50,63.38,63.88,193100,12.58,ci
21567,21-Sep-93,64.75,64.75,63.88,64.37,156400,12.68,ci
21568,20-Sep-93,64.62,64.87,64.50,64.75,108600,12.75,ci
21569,17-Sep-93,64.25,65.12,64.25,65.12,312000,12.83,ci
21570,16-Sep-93,65.12,65.12,64.50,64.75,151700,12.75,ci
21571,15-Sep-93,65.62,65.75,65.37,65.37,164700,12.88,ci
21572,14-Sep-93,65.62,65.87,65.50,65.87,111700,12.97,ci
21573,13-Sep-93,65.00,65.87,65.00,65.87,270900,12.97,ci
21574,10-Sep-93,63.75,65.25,63.75,65.00,151600,12.80,ci
21575,9-Sep-93,62.88,63.50,62.88,63.50,136400,12.51,ci
21576,8-Sep-93,62.75,63.00,62.63,63.00,202500,12.41,ci
21577,7-Sep-93,62.75,62.75,62.38,62.75,283600,12.36,ci
21578,3-Sep-93,63.00,63.13,62.75,62.75,130500,12.36,ci
21579,2-Sep-93,63.88,63.88,63.63,63.75,299800,12.11,ci
21580,1-Sep-93,64.75,64.75,63.88,63.88,125600,12.13,ci
21581,31-Aug-93,65.12,65.25,64.50,64.75,244700,12.30,ci
21582,30-Aug-93,65.37,65.50,65.00,65.50,352200,12.44,ci
21583,27-Aug-93,63.50,64.37,63.50,64.37,242000,12.23,ci
21584,26-Aug-93,63.50,63.75,63.25,63.50,130300,12.06,ci
21585,25-Aug-93,63.00,63.88,62.88,63.63,410500,12.09,ci
21586,24-Aug-93,62.25,62.88,62.25,62.88,160200,11.94,ci
21587,23-Aug-93,61.13,62.25,61.00,62.25,95600,11.82,ci
21588,20-Aug-93,61.00,61.13,60.88,61.13,386900,11.61,ci
21589,19-Aug-93,61.00,61.50,61.00,61.25,341100,11.63,ci
21590,18-Aug-93,61.25,61.25,60.75,60.75,160200,11.54,ci
21591,17-Aug-93,61.25,61.38,60.63,60.88,84500,11.56,ci
21592,16-Aug-93,60.38,61.13,60.25,61.00,312700,11.59,ci
21593,13-Aug-93,60.25,60.38,60.00,60.25,190200,11.44,ci
21594,12-Aug-93,60.50,61.00,60.13,60.25,195800,11.44,ci
21595,11-Aug-93,61.25,61.25,60.00,60.25,257800,11.44,ci
21596,10-Aug-93,61.00,61.88,61.00,61.63,81100,11.71,ci
21597,9-Aug-93,61.00,61.13,60.88,61.00,80900,11.59,ci
21598,6-Aug-93,60.75,61.13,60.75,61.00,124100,11.59,ci
21599,5-Aug-93,59.88,61.25,59.88,60.63,212300,11.52,ci
21600,4-Aug-93,59.13,60.00,59.13,59.88,456700,11.37,ci
21601,3-Aug-93,58.00,59.25,57.88,59.00,179800,11.21,ci
21602,2-Aug-93,58.88,59.75,58.88,59.50,105000,11.30,ci
21603,30-Jul-93,59.38,59.38,58.88,58.88,125500,11.18,ci
21604,29-Jul-93,58.25,59.63,58.25,59.00,193600,11.21,ci
21605,28-Jul-93,58.25,58.25,58.00,58.13,114200,11.04,ci
21606,27-Jul-93,57.88,58.00,57.63,58.00,93900,11.02,ci
21607,26-Jul-93,58.50,58.50,57.63,57.63,105800,10.95,ci
21608,23-Jul-93,56.75,59.00,56.75,58.75,81700,11.16,ci
21609,22-Jul-93,57.38,57.38,56.50,56.75,99800,10.78,ci
21610,21-Jul-93,57.38,57.38,57.13,57.25,86600,10.87,ci
21611,20-Jul-93,58.00,58.00,57.25,57.25,111900,10.87,ci
21612,19-Jul-93,57.75,57.75,57.50,57.75,86300,10.97,ci
21613,16-Jul-93,57.88,58.00,57.63,57.63,134800,10.95,ci
21614,15-Jul-93,58.38,58.38,57.75,57.88,99800,10.99,ci
21615,14-Jul-93,58.38,58.50,58.00,58.25,104400,11.06,ci
21616,13-Jul-93,58.50,58.63,58.13,58.38,158600,11.09,ci
21617,12-Jul-93,58.75,58.75,58.38,58.63,132800,11.14,ci
21618,9-Jul-93,59.25,59.25,58.50,58.63,202300,11.14,ci
21619,8-Jul-93,59.50,59.50,59.00,59.38,158800,11.28,ci
21620,7-Jul-93,59.50,59.75,59.38,59.50,52700,11.30,ci
21621,6-Jul-93,59.50,60.00,59.38,59.50,72300,11.30,ci
21622,2-Jul-93,60.38,60.50,59.38,59.50,73400,11.30,ci
21623,1-Jul-93,61.25,61.25,60.13,60.25,104400,11.44,ci
21624,30-Jun-93,60.75,61.13,60.75,60.88,105200,11.56,ci
21625,29-Jun-93,60.25,60.63,60.13,60.50,101900,11.49,ci
21626,28-Jun-93,59.88,60.25,59.75,60.25,91100,11.44,ci
21627,25-Jun-93,60.25,60.38,59.88,59.88,93800,11.37,ci
21628,24-Jun-93,59.88,60.25,59.63,60.25,152500,11.44,ci
21629,23-Jun-93,59.75,59.88,59.50,59.75,112700,11.35,ci
21630,22-Jun-93,60.25,60.38,59.88,59.88,103400,11.37,ci
21631,21-Jun-93,59.13,60.50,58.88,60.50,151900,11.49,ci
21632,18-Jun-93,59.13,59.63,58.88,58.88,146100,11.18,ci
21633,17-Jun-93,59.50,59.50,59.25,59.50,51300,11.30,ci
21634,16-Jun-93,58.88,59.50,58.75,59.50,60600,11.30,ci
21635,15-Jun-93,59.00,59.25,58.75,59.00,45300,11.21,ci
21636,14-Jun-93,58.50,59.25,58.38,58.88,74700,11.18,ci
21637,11-Jun-93,58.13,58.63,58.13,58.38,62700,11.09,ci
21638,10-Jun-93,58.00,58.00,57.75,57.88,83900,10.99,ci
21639,9-Jun-93,57.38,58.00,57.25,57.88,134500,10.99,ci
21640,8-Jun-93,57.88,57.88,56.88,57.00,113000,10.83,ci
21641,7-Jun-93,58.63,58.88,57.75,57.88,84800,10.99,ci
21642,4-Jun-93,59.75,59.75,59.00,59.50,41300,10.87,ci
21643,3-Jun-93,60.38,60.38,59.75,59.75,84800,10.91,ci
21644,2-Jun-93,59.63,60.50,59.63,60.38,155200,11.03,ci
21645,1-Jun-93,59.13,60.13,59.00,59.88,208300,10.94,ci
21646,28-May-93,59.50,59.63,59.00,59.00,223900,10.78,ci
21647,27-May-93,60.00,60.00,59.00,59.25,73600,10.82,ci
21648,26-May-93,59.25,60.13,59.13,60.00,290200,10.96,ci
21649,25-May-93,59.50,59.50,58.88,58.88,60200,10.75,ci
21650,24-May-93,59.13,59.38,58.75,59.25,65300,10.82,ci
21651,21-May-93,59.63,59.88,58.75,58.75,86100,10.73,ci
21652,20-May-93,60.00,60.00,59.25,59.75,161100,10.91,ci
21653,19-May-93,59.38,59.38,58.63,59.38,351700,10.85,ci
21654,18-May-93,60.63,60.63,59.50,59.50,173300,10.87,ci
21655,17-May-93,60.88,61.00,60.38,60.38,134800,11.03,ci
21656,14-May-93,61.00,61.13,60.63,60.88,143000,11.12,ci
21657,13-May-93,61.63,61.63,60.88,61.00,105000,11.14,ci
21658,12-May-93,62.25,62.25,61.63,61.88,70000,11.30,ci
21659,11-May-93,60.88,62.50,60.88,62.25,102500,11.37,ci
21660,10-May-93,60.50,61.13,60.38,60.75,113400,11.10,ci
21661,7-May-93,61.63,61.63,60.38,60.38,84700,11.03,ci
21662,6-May-93,62.00,62.00,61.50,61.50,63100,11.23,ci
21663,5-May-93,62.00,62.38,61.88,61.88,101600,11.30,ci
21664,4-May-93,62.00,62.25,61.63,62.13,103300,11.35,ci
21665,3-May-93,61.63,62.25,61.00,62.13,114500,11.35,ci
21666,30-Apr-93,61.38,61.75,60.88,60.88,126300,11.12,ci
21667,29-Apr-93,60.25,60.63,59.88,60.63,80000,11.07,ci
21668,28-Apr-93,60.63,60.63,60.00,60.00,91900,10.96,ci
21669,27-Apr-93,60.00,61.13,59.75,60.75,174800,11.10,ci
21670,26-Apr-93,61.25,61.50,59.75,59.88,175500,10.94,ci
21671,23-Apr-93,61.13,61.63,60.88,61.50,60600,11.23,ci
21672,22-Apr-93,62.63,62.63,61.25,61.25,244800,11.19,ci
21673,21-Apr-93,63.50,63.50,62.63,62.63,60300,11.44,ci
21674,20-Apr-93,63.00,63.50,62.88,63.50,311600,11.60,ci
21675,19-Apr-93,62.38,63.25,62.13,63.00,233700,11.51,ci
21676,16-Apr-93,62.25,62.38,61.88,62.25,183300,11.37,ci
21677,15-Apr-93,61.75,62.75,61.75,62.13,148900,11.35,ci
21678,14-Apr-93,61.38,61.63,61.38,61.63,83800,11.26,ci
21679,13-Apr-93,61.50,61.63,61.00,61.38,103100,11.21,ci
21680,12-Apr-93,60.50,61.88,60.50,61.75,194200,11.28,ci
21681,8-Apr-93,61.00,61.00,60.13,60.25,145000,11.00,ci
21682,7-Apr-93,61.00,61.13,60.50,60.75,97800,11.10,ci
21683,6-Apr-93,60.25,61.25,59.63,61.13,234100,11.17,ci
21684,5-Apr-93,60.38,60.88,60.00,60.00,142000,10.96,ci
21685,2-Apr-93,61.75,61.75,60.50,60.75,140600,11.10,ci
21686,1-Apr-93,62.13,62.13,61.63,61.75,135900,11.28,ci
21687,31-Mar-93,61.88,62.25,61.50,62.00,162700,11.32,ci
21688,30-Mar-93,62.50,62.50,61.50,61.63,113100,11.26,ci
21689,29-Mar-93,61.75,62.38,61.63,62.38,131600,11.39,ci
21690,26-Mar-93,62.38,62.38,61.63,61.63,129700,11.26,ci
21691,25-Mar-93,62.88,62.88,62.13,62.13,113800,11.35,ci
21692,24-Mar-93,63.00,63.50,62.75,62.75,103300,11.46,ci
21693,23-Mar-93,63.38,63.75,63.13,63.25,172800,11.55,ci
21694,22-Mar-93,63.13,63.38,62.38,63.38,153300,11.58,ci
21695,19-Mar-93,63.00,64.37,62.88,63.38,289800,11.58,ci
21696,18-Mar-93,61.38,62.25,61.38,62.25,65600,11.37,ci
21697,17-Mar-93,61.25,61.88,61.25,61.38,109800,11.21,ci
21698,16-Mar-93,60.75,61.63,60.75,61.25,184800,11.19,ci
21699,15-Mar-93,60.75,60.75,59.75,60.63,230000,11.07,ci
21700,12-Mar-93,61.88,61.88,60.25,60.25,213600,11.00,ci
21701,11-Mar-93,62.00,62.50,61.88,62.13,147500,11.35,ci
21702,10-Mar-93,61.63,61.88,60.88,61.50,102300,11.23,ci
21703,9-Mar-93,61.00,61.88,61.00,61.63,241900,11.26,ci
21704,8-Mar-93,60.13,61.00,59.88,61.00,190500,11.14,ci
21705,5-Mar-93,61.00,61.00,60.38,60.50,100600,10.63,ci
21706,4-Mar-93,61.63,61.63,60.75,60.75,153100,10.68,ci
21707,3-Mar-93,61.13,61.75,61.13,61.38,160600,10.79,ci
21708,2-Mar-93,61.13,61.25,60.88,61.25,193100,10.77,ci
21709,1-Mar-93,61.63,61.63,61.00,61.00,265200,10.72,ci
21710,26-Feb-93,61.88,62.13,61.38,61.63,142500,10.83,ci
21711,25-Feb-93,60.50,62.00,60.50,61.63,410800,10.83,ci
21712,24-Feb-93,58.63,60.63,58.63,60.25,290600,10.59,ci
21713,23-Feb-93,58.75,58.75,57.50,58.50,292300,10.28,ci
21714,22-Feb-93,61.50,61.63,57.38,58.25,338800,10.24,ci
21715,19-Feb-93,62.00,62.00,60.88,61.63,335200,10.83,ci
21716,18-Feb-93,63.00,63.25,60.13,61.63,231700,10.83,ci
21717,17-Feb-93,64.25,64.25,62.50,62.50,300900,10.99,ci
21718,16-Feb-93,64.25,64.25,62.25,63.63,453300,11.18,ci
21719,12-Feb-93,66.25,66.25,64.75,65.12,304800,11.45,ci
21720,11-Feb-93,66.37,67.37,66.37,66.37,276600,11.67,ci
21721,10-Feb-93,66.00,66.75,66.00,66.37,164200,11.67,ci
21722,9-Feb-93,65.25,66.12,65.00,66.00,113100,11.60,ci
21723,8-Feb-93,65.37,66.75,64.87,66.00,293100,11.60,ci
21724,5-Feb-93,67.50,67.50,65.50,65.50,251100,11.51,ci
21725,4-Feb-93,68.00,68.00,67.50,67.62,310300,11.89,ci
21726,3-Feb-93,64.37,66.62,64.12,66.37,490600,11.67,ci
21727,2-Feb-93,64.12,64.37,63.75,64.25,275500,11.29,ci
21728,1-Feb-93,62.00,64.37,62.00,64.37,532000,11.31,ci
21729,29-Jan-93,61.63,62.00,61.38,62.00,168000,10.90,ci
21730,28-Jan-93,61.63,62.13,61.38,61.63,227800,10.83,ci
21731,27-Jan-93,61.50,61.63,61.25,61.38,151300,10.79,ci
21732,26-Jan-93,61.25,62.25,61.13,61.75,480000,10.85,ci
21733,25-Jan-93,58.75,60.88,58.63,60.75,289400,10.68,ci
21734,22-Jan-93,59.38,59.38,58.63,58.75,391100,10.33,ci
21735,21-Jan-93,60.00,60.00,59.50,59.75,112500,10.50,ci
21736,20-Jan-93,60.00,60.13,59.75,60.00,110800,10.55,ci
21737,19-Jan-93,60.00,60.00,59.25,60.00,93000,10.55,ci
21738,18-Jan-93,60.13,60.13,59.38,60.00,70600,10.55,ci
21739,15-Jan-93,58.50,61.00,58.44,60.25,521900,10.59,ci
21740,14-Jan-93,58.13,58.50,57.38,58.50,109700,10.28,ci
21741,13-Jan-93,58.25,58.25,57.63,58.13,73800,10.22,ci
21742,12-Jan-93,57.75,58.25,57.50,58.25,108900,10.24,ci
21743,11-Jan-93,57.75,57.75,57.25,57.75,82800,10.15,ci
21744,8-Jan-93,58.88,58.88,57.25,57.88,112700,10.17,ci
21745,7-Jan-93,59.13,59.50,58.50,58.88,274200,10.35,ci
21746,6-Jan-93,58.25,59.25,58.25,58.88,162000,10.35,ci
21747,5-Jan-93,58.50,58.63,58.00,58.25,153900,10.24,ci
21748,4-Jan-93,58.75,58.75,58.38,58.63,303700,10.31,ci
21749,31-Dec-92,58.00,58.75,58.00,58.63,125500,10.31,ci
21750,30-Dec-92,57.00,57.75,56.88,57.75,71700,10.15,ci
21751,29-Dec-92,56.50,57.38,56.25,57.00,271700,10.02,ci
21752,28-Dec-92,56.13,56.25,55.50,56.00,64700,9.84,ci
21753,24-Dec-92,56.00,56.00,55.75,56.00,41900,9.84,ci
21754,23-Dec-92,56.13,56.50,56.00,56.13,176100,9.87,ci
21755,22-Dec-92,57.25,57.25,56.00,56.00,132000,9.84,ci
21756,21-Dec-92,57.13,57.88,56.88,57.25,388100,10.06,ci
21757,18-Dec-92,57.00,57.13,56.25,57.13,325800,10.04,ci
21758,17-Dec-92,57.25,57.25,56.50,57.00,167800,10.02,ci
21759,16-Dec-92,58.25,58.25,56.88,57.25,272200,10.06,ci
21760,15-Dec-92,57.00,58.38,57.00,58.00,259700,10.19,ci
21761,14-Dec-92,56.25,57.38,56.13,57.13,89200,10.04,ci
21762,11-Dec-92,56.50,56.63,56.00,56.25,142800,9.89,ci
21763,10-Dec-92,57.75,58.00,56.50,56.63,136700,9.95,ci
21764,9-Dec-92,58.50,58.63,57.50,57.63,164100,10.13,ci
21765,8-Dec-92,59.13,59.88,58.88,58.88,253000,10.35,ci
21766,7-Dec-92,58.50,59.13,58.25,59.13,167000,10.39,ci
21767,4-Dec-92,57.00,59.00,56.88,58.75,351100,9.93,ci
21768,3-Dec-92,56.50,57.00,56.50,57.00,158900,9.63,ci
21769,2-Dec-92,56.50,56.50,56.00,56.50,143800,9.55,ci
21770,1-Dec-92,56.88,57.00,56.50,56.75,86300,9.59,ci
21771,30-Nov-92,57.00,57.00,56.50,56.75,52300,9.59,ci
21772,27-Nov-92,57.00,57.25,56.63,56.75,23100,9.59,ci
21773,25-Nov-92,56.25,57.00,56.25,56.88,112800,9.61,ci
21774,24-Nov-92,54.88,56.38,54.88,56.00,256200,9.46,ci
21775,23-Nov-92,54.38,54.88,54.13,54.75,90000,9.25,ci
21776,20-Nov-92,54.38,54.63,54.13,54.38,109200,9.19,ci
21777,19-Nov-92,54.50,54.63,54.25,54.38,53900,9.19,ci
21778,18-Nov-92,54.50,55.50,54.50,54.75,143900,9.25,ci
21779,17-Nov-92,54.00,54.88,53.88,54.75,180300,9.25,ci
21780,16-Nov-92,52.88,54.00,52.50,54.00,160200,9.12,ci
21781,13-Nov-92,53.38,53.63,52.50,52.63,126600,8.89,ci
21782,12-Nov-92,51.50,53.50,51.38,53.38,245500,9.02,ci
21783,11-Nov-92,51.25,51.75,51.25,51.38,173700,8.68,ci
21784,10-Nov-92,51.50,51.75,50.50,50.50,80200,8.53,ci
21785,9-Nov-92,51.25,51.75,51.00,51.50,52500,8.70,ci
21786,6-Nov-92,51.25,51.50,51.00,51.38,53400,8.68,ci
21787,5-Nov-92,50.88,51.38,50.75,51.13,78000,8.64,ci
21788,4-Nov-92,51.63,51.63,50.38,51.25,154500,8.66,ci
21789,3-Nov-92,52.38,52.50,51.50,51.75,94100,8.74,ci
21790,2-Nov-92,51.38,52.50,51.38,52.50,210900,8.87,ci
21791,30-Oct-92,52.50,52.50,51.25,51.38,90000,8.68,ci
21792,29-Oct-92,52.50,52.50,52.13,52.25,135900,8.83,ci
21793,28-Oct-92,52.38,52.75,52.13,52.50,84200,8.87,ci
21794,27-Oct-92,52.38,52.63,52.13,52.38,57700,8.85,ci
21795,26-Oct-92,50.88,52.63,50.63,52.38,159500,8.85,ci
21796,23-Oct-92,51.25,51.25,50.63,50.75,281600,8.57,ci
21797,22-Oct-92,51.50,51.75,51.13,51.25,180500,8.66,ci
21798,21-Oct-92,51.63,51.63,51.38,51.63,132500,8.72,ci
21799,20-Oct-92,52.00,52.13,51.63,51.75,95500,8.74,ci
21800,19-Oct-92,52.00,52.38,51.63,51.75,82000,8.74,ci
21801,16-Oct-92,52.00,52.25,51.63,52.25,151400,8.83,ci
21802,15-Oct-92,51.50,51.88,51.50,51.75,43100,8.74,ci
21803,14-Oct-92,51.63,52.13,51.00,51.75,54500,8.74,ci
21804,13-Oct-92,52.38,52.75,51.75,51.75,168700,8.74,ci
21805,12-Oct-92,51.63,52.50,51.63,52.25,53300,8.83,ci
21806,9-Oct-92,52.00,52.13,51.63,51.75,145200,8.74,ci
21807,8-Oct-92,51.75,52.38,51.50,52.13,354100,8.81,ci
21808,7-Oct-92,51.25,52.25,51.13,51.63,211100,8.72,ci
21809,6-Oct-92,52.25,52.38,51.25,51.25,160600,8.66,ci
21810,5-Oct-92,51.38,52.00,49.75,51.63,356400,8.72,ci
21811,2-Oct-92,52.50,52.63,51.88,52.00,167500,8.79,ci
21812,1-Oct-92,49.88,52.75,49.88,52.50,410200,8.87,ci
21813,30-Sep-92,50.50,50.63,49.88,50.00,244500,8.45,ci
21814,29-Sep-92,51.63,51.63,51.00,51.25,113800,8.66,ci
21815,28-Sep-92,50.50,51.63,50.50,51.63,122200,8.72,ci
21816,25-Sep-92,50.75,51.88,50.38,50.63,282300,8.55,ci
21817,24-Sep-92,48.00,51.38,48.00,50.75,430200,8.57,ci
21818,23-Sep-92,47.38,47.75,47.25,47.50,162300,8.03,ci
21819,22-Sep-92,48.50,48.50,47.13,47.13,165800,7.96,ci
21820,21-Sep-92,48.88,49.25,48.38,48.50,201900,8.19,ci
21821,18-Sep-92,48.38,48.88,48.00,48.88,138600,8.26,ci
21822,17-Sep-92,48.63,48.75,47.75,47.75,85900,8.07,ci
21823,16-Sep-92,47.63,49.50,47.50,48.50,231700,8.19,ci
21824,15-Sep-92,48.50,48.50,47.63,47.75,220600,8.07,ci
21825,14-Sep-92,50.25,50.25,48.25,48.63,241600,8.22,ci
21826,11-Sep-92,49.25,49.75,48.63,49.63,793700,8.38,ci
21827,10-Sep-92,49.63,49.75,48.38,48.75,146300,8.24,ci
21828,9-Sep-92,50.00,50.25,49.50,49.75,158800,8.41,ci
21829,8-Sep-92,51.25,51.38,49.75,50.00,93600,8.45,ci
21830,4-Sep-92,51.63,51.63,51.13,51.13,50500,8.64,ci
21831,3-Sep-92,52.00,52.50,51.88,52.13,153300,8.42,ci
21832,2-Sep-92,50.63,51.75,50.50,51.75,86900,8.36,ci
21833,1-Sep-92,51.00,51.13,50.00,50.38,88100,8.14,ci
21834,31-Aug-92,51.13,51.63,50.88,51.00,80500,8.24,ci
21835,28-Aug-92,51.25,51.38,50.63,50.88,89500,8.22,ci
21836,27-Aug-92,51.38,52.25,51.25,51.25,91400,8.28,ci
21837,26-Aug-92,50.50,51.13,50.38,51.13,78100,8.26,ci
21838,25-Aug-92,50.75,51.13,50.50,50.75,133600,8.20,ci
21839,24-Aug-92,51.00,51.25,50.50,51.00,188000,8.24,ci
21840,21-Aug-92,51.63,51.88,51.00,51.63,202000,8.34,ci
21841,20-Aug-92,52.50,52.50,50.75,50.75,121700,8.20,ci
21842,19-Aug-92,53.38,53.50,52.00,52.25,129700,8.44,ci
21843,18-Aug-92,53.75,54.00,53.25,53.63,91600,8.66,ci
21844,17-Aug-92,54.50,54.50,53.88,53.88,71100,8.70,ci
21845,14-Aug-92,54.63,54.88,54.25,54.50,40300,8.81,ci
21846,13-Aug-92,54.50,54.50,54.25,54.50,78000,8.81,ci
21847,12-Aug-92,55.00,55.00,54.25,54.25,81600,8.76,ci
21848,11-Aug-92,54.63,55.00,54.38,55.00,138100,8.89,ci
21849,10-Aug-92,54.25,54.63,54.13,54.63,61100,8.83,ci
21850,7-Aug-92,55.13,55.13,54.25,54.50,138000,8.81,ci
21851,6-Aug-92,55.38,55.75,54.88,55.00,79500,8.89,ci
21852,5-Aug-92,54.38,55.13,54.25,55.13,102200,8.91,ci
21853,4-Aug-92,54.50,55.13,54.25,54.50,72500,8.81,ci
21854,3-Aug-92,54.63,54.75,54.25,54.25,32300,8.76,ci
21855,31-Jul-92,54.88,54.88,54.63,54.75,55000,8.85,ci
21856,30-Jul-92,54.25,55.13,54.13,55.00,123300,8.89,ci
21857,29-Jul-92,54.13,54.50,53.88,54.00,285900,8.72,ci
21858,28-Jul-92,53.50,53.88,53.50,53.75,130200,8.68,ci
21859,27-Jul-92,54.25,54.25,53.25,53.25,104800,8.60,ci
21860,24-Jul-92,54.38,54.38,53.88,54.00,49200,8.72,ci
21861,23-Jul-92,54.13,54.63,54.00,54.63,272500,8.83,ci
21862,22-Jul-92,53.75,54.63,53.50,54.25,111900,8.76,ci
21863,21-Jul-92,53.13,53.88,52.88,53.88,154500,8.70,ci
21864,20-Jul-92,52.50,53.25,52.38,52.88,135600,8.54,ci
21865,17-Jul-92,54.25,54.38,53.25,53.25,249400,8.60,ci
21866,16-Jul-92,54.13,54.50,54.00,54.25,220900,8.76,ci
21867,15-Jul-92,53.25,54.88,53.00,54.25,346600,8.76,ci
21868,14-Jul-92,56.00,57.00,55.13,55.13,185300,8.91,ci
21869,13-Jul-92,56.75,56.88,56.00,56.25,176600,9.09,ci
21870,10-Jul-92,56.13,57.25,56.00,56.88,208000,9.19,ci
21871,9-Jul-92,55.38,56.38,55.38,55.88,218600,9.03,ci
21872,8-Jul-92,55.13,55.75,55.13,55.50,101600,8.97,ci
21873,7-Jul-92,55.75,55.88,55.13,55.25,70600,8.93,ci
21874,6-Jul-92,55.75,55.88,55.13,55.75,84800,9.01,ci
21875,2-Jul-92,55.63,56.13,55.50,55.75,127500,9.01,ci
21876,1-Jul-92,56.00,56.25,55.75,56.13,110800,9.07,ci
21877,30-Jun-92,55.13,56.38,55.00,55.75,178900,9.01,ci
21878,29-Jun-92,55.00,55.13,54.75,54.88,350800,8.87,ci
21879,26-Jun-92,55.75,55.88,54.75,55.25,200800,8.93,ci
21880,25-Jun-92,57.50,57.50,55.75,55.75,269700,9.01,ci
21881,24-Jun-92,56.50,57.75,56.50,57.25,134500,9.25,ci
21882,23-Jun-92,55.50,56.50,55.38,56.50,113100,9.13,ci
21883,22-Jun-92,55.88,55.88,55.00,55.25,78400,8.93,ci
21884,19-Jun-92,54.75,56.00,54.75,56.00,190000,9.05,ci
21885,18-Jun-92,54.38,54.75,53.75,54.75,120800,8.85,ci
21886,17-Jun-92,54.63,55.00,54.50,54.63,63900,8.83,ci
21887,16-Jun-92,54.63,54.88,54.63,54.75,77500,8.85,ci
21888,15-Jun-92,54.25,54.88,54.25,54.63,72700,8.83,ci
21889,12-Jun-92,55.50,55.50,54.25,54.25,976200,8.76,ci
21890,11-Jun-92,54.50,55.13,54.25,55.13,95000,8.91,ci
21891,10-Jun-92,54.13,54.88,54.13,54.75,213600,8.85,ci
21892,9-Jun-92,53.75,54.88,53.50,54.50,153400,8.81,ci
21893,8-Jun-92,52.75,53.63,52.63,53.63,116400,8.66,ci
21894,5-Jun-92,52.00,53.75,51.88,53.50,181900,8.28,ci
21895,4-Jun-92,52.75,52.75,52.13,52.13,155300,8.06,ci
21896,3-Jun-92,51.75,52.38,51.50,52.38,60300,8.10,ci
21897,2-Jun-92,51.13,52.00,51.00,51.50,69400,7.97,ci
21898,1-Jun-92,51.63,51.63,50.88,51.25,86100,7.93,ci
21899,29-May-92,52.00,52.00,51.50,51.50,232700,7.97,ci
21900,28-May-92,51.00,52.13,50.88,52.00,180800,8.04,ci
21901,27-May-92,50.50,51.13,50.50,50.88,97800,7.87,ci
21902,26-May-92,50.38,50.50,49.75,50.50,71400,7.81,ci
21903,22-May-92,50.38,50.50,50.00,50.25,58600,7.77,ci
21904,21-May-92,50.25,50.75,49.63,50.25,124700,7.77,ci
21905,20-May-92,51.63,51.75,50.00,50.25,192000,7.77,ci
21906,19-May-92,51.75,51.88,50.88,51.88,141300,8.02,ci
21907,18-May-92,52.75,52.88,51.63,51.75,144400,8.00,ci
21908,15-May-92,52.38,52.63,52.00,52.50,105000,8.12,ci
21909,14-May-92,53.25,53.25,51.88,52.50,173000,8.12,ci
21910,13-May-92,53.00,53.13,52.88,53.13,101600,8.22,ci
21911,12-May-92,53.13,53.38,52.88,53.00,109100,8.20,ci
21912,11-May-92,53.00,53.25,52.63,53.13,61600,8.22,ci
21913,8-May-92,52.63,52.88,52.50,52.75,60000,8.16,ci
21914,7-May-92,52.13,52.63,52.13,52.50,53600,8.12,ci
21915,6-May-92,52.63,52.63,52.25,52.38,82500,8.10,ci
21916,5-May-92,53.75,54.00,52.50,52.50,306400,8.12,ci
21917,4-May-92,51.13,52.50,51.13,51.75,63900,8.00,ci
21918,1-May-92,51.75,51.75,51.00,51.00,77000,7.89,ci
21919,30-Apr-92,52.50,52.50,51.38,51.75,107000,8.00,ci
21920,29-Apr-92,51.13,52.63,51.00,52.25,100900,8.08,ci
21921,28-Apr-92,50.63,51.00,50.63,51.00,53000,7.89,ci
21922,27-Apr-92,51.25,51.50,50.50,50.50,52800,7.81,ci
21923,24-Apr-92,51.63,51.63,50.75,51.25,68000,7.93,ci
21924,23-Apr-92,50.88,51.38,50.75,51.13,77700,7.91,ci
21925,22-Apr-92,51.25,51.25,50.38,50.75,125200,7.85,ci
21926,21-Apr-92,51.63,51.88,50.00,51.00,271900,7.89,ci
21927,20-Apr-92,52.88,53.00,52.50,52.63,63300,8.14,ci
21928,16-Apr-92,53.00,53.38,52.63,53.38,116400,8.26,ci
21929,15-Apr-92,52.63,53.00,52.38,52.88,132700,8.18,ci
21930,14-Apr-92,51.50,52.25,51.50,52.25,110200,8.08,ci
21931,13-Apr-92,51.00,51.38,51.00,51.38,83100,7.95,ci
21932,10-Apr-92,50.25,51.75,49.75,51.25,170600,7.93,ci
21933,9-Apr-92,47.75,49.88,47.50,49.75,205000,7.70,ci
21934,8-Apr-92,48.25,48.63,47.25,47.50,170500,7.35,ci
21935,7-Apr-92,50.25,50.25,48.75,49.00,245800,7.58,ci
21936,6-Apr-92,50.63,50.75,50.13,50.38,92300,7.79,ci
21937,3-Apr-92,50.63,50.88,49.75,50.25,154100,7.77,ci
21938,2-Apr-92,50.88,51.50,50.50,50.75,106300,7.85,ci
21939,1-Apr-92,50.88,51.00,50.25,50.75,155300,7.85,ci
21940,31-Mar-92,51.63,52.13,50.88,50.88,167500,7.87,ci
21941,30-Mar-92,52.63,52.63,50.50,52.00,201400,8.04,ci
21942,27-Mar-92,53.25,53.38,52.75,52.88,55200,8.18,ci
21943,26-Mar-92,53.75,54.00,53.25,53.25,60200,8.24,ci
21944,25-Mar-92,54.38,54.38,53.25,53.25,103800,8.24,ci
21945,24-Mar-92,55.13,55.50,54.00,54.25,83400,8.39,ci
21946,23-Mar-92,55.50,55.63,54.75,54.88,81300,8.49,ci
21947,20-Mar-92,56.88,57.00,55.63,55.75,133600,8.62,ci
21948,19-Mar-92,56.50,56.75,56.13,56.75,212700,8.78,ci
21949,18-Mar-92,56.38,56.50,55.88,56.25,79800,8.70,ci
21950,17-Mar-92,56.13,56.38,56.00,56.25,80600,8.70,ci
21951,16-Mar-92,56.13,56.25,55.88,56.00,105600,8.66,ci
21952,13-Mar-92,56.00,56.13,55.50,56.00,86700,8.66,ci
21953,12-Mar-92,54.75,56.00,54.75,55.50,83100,8.58,ci
21954,11-Mar-92,55.63,55.63,53.75,54.63,161400,8.45,ci
21955,10-Mar-92,55.50,56.13,55.50,55.75,85200,8.62,ci
21956,9-Mar-92,55.50,55.63,55.38,55.50,83100,8.58,ci
21957,6-Mar-92,56.50,56.50,56.13,56.13,165600,8.33,ci
21958,5-Mar-92,56.13,56.38,56.00,56.25,103600,8.35,ci
21959,4-Mar-92,55.88,56.50,55.63,56.25,103400,8.35,ci
21960,3-Mar-92,54.88,56.25,54.88,55.63,221200,8.26,ci
21961,2-Mar-92,54.88,55.13,54.88,55.00,151600,8.16,ci
21962,28-Feb-92,54.63,55.50,54.38,54.88,193300,8.14,ci
21963,27-Feb-92,54.88,54.88,54.25,54.38,50200,8.07,ci
21964,26-Feb-92,53.75,54.88,53.75,54.75,167000,8.12,ci
21965,25-Feb-92,55.13,55.13,53.50,53.75,246100,7.98,ci
21966,24-Feb-92,55.88,56.00,55.13,55.25,169200,8.20,ci
21967,21-Feb-92,55.38,56.00,55.13,56.00,260000,8.31,ci
21968,20-Feb-92,55.38,55.75,55.13,55.38,226900,8.22,ci
21969,19-Feb-92,55.63,55.88,55.13,55.13,83000,8.18,ci
21970,18-Feb-92,55.25,56.00,55.00,55.25,322300,8.20,ci
21971,14-Feb-92,54.25,55.00,53.75,54.50,192300,8.09,ci
21972,13-Feb-92,55.25,55.50,53.75,54.13,77000,8.03,ci
21973,12-Feb-92,53.50,55.50,53.38,55.25,176400,8.20,ci
21974,11-Feb-92,54.25,54.38,52.38,52.88,133800,7.85,ci
21975,10-Feb-92,54.63,54.63,54.00,54.25,189100,8.05,ci
21976,7-Feb-92,54.38,55.00,54.00,54.38,163900,8.07,ci
21977,6-Feb-92,55.38,55.38,54.13,54.25,95600,8.05,ci
21978,5-Feb-92,55.13,55.75,55.00,55.38,131100,8.22,ci
21979,4-Feb-92,55.00,55.88,54.88,55.13,235600,8.18,ci
21980,3-Feb-92,54.25,55.38,54.25,55.25,180000,8.20,ci
21981,31-Jan-92,55.00,55.00,52.75,54.00,271600,8.01,ci
21982,30-Jan-92,56.38,56.38,54.38,55.13,161700,8.18,ci
21983,29-Jan-92,56.88,57.25,56.25,56.38,154200,8.37,ci
21984,28-Jan-92,56.50,58.13,56.13,57.25,122200,8.50,ci
21985,27-Jan-92,57.25,57.25,56.00,56.13,143900,8.33,ci
21986,24-Jan-92,58.00,58.00,57.00,57.13,184100,8.48,ci
21987,23-Jan-92,58.38,58.38,57.75,57.88,107200,8.59,ci
21988,22-Jan-92,58.13,58.75,57.88,58.00,231200,8.61,ci
21989,21-Jan-92,58.38,58.50,57.75,58.00,127200,8.61,ci
21990,20-Jan-92,59.50,59.63,58.25,58.50,145200,8.68,ci
21991,17-Jan-92,60.13,60.25,59.25,59.75,134200,8.87,ci
21992,16-Jan-92,59.75,59.88,59.25,59.88,107500,8.89,ci
21993,15-Jan-92,60.88,60.88,59.63,60.00,262800,8.90,ci
21994,14-Jan-92,59.75,60.75,59.63,60.75,193600,9.01,ci
21995,13-Jan-92,59.63,59.88,59.25,59.63,120800,8.85,ci
21996,10-Jan-92,59.00,59.88,59.00,59.75,243100,8.87,ci
21997,9-Jan-92,59.50,59.88,58.75,59.00,140300,8.76,ci
21998,8-Jan-92,60.00,60.50,59.38,59.63,160900,8.85,ci
21999,7-Jan-92,59.63,60.00,59.25,60.00,231600,8.90,ci
22000,6-Jan-92,59.25,60.25,59.25,59.63,167300,8.85,ci
22001,3-Jan-92,59.63,60.13,59.38,60.00,181600,8.90,ci
22002,2-Jan-92,60.25,60.38,59.25,59.38,186100,8.81,ci
22003,31-Dec-91,61.25,61.75,60.75,61.13,161200,9.07,ci
22004,30-Dec-91,59.38,61.00,59.00,60.88,340900,9.03,ci
22005,27-Dec-91,59.00,59.50,59.00,59.25,137800,8.79,ci
22006,26-Dec-91,58.75,60.00,58.50,59.00,373000,8.76,ci
22007,24-Dec-91,58.25,59.00,58.00,58.75,317500,8.72,ci
22008,23-Dec-91,54.25,56.00,53.75,55.75,175200,8.27,ci
22009,20-Dec-91,53.00,55.13,52.75,54.63,320900,8.11,ci
22010,19-Dec-91,52.25,52.25,51.75,52.00,139400,7.72,ci
22011,18-Dec-91,53.00,53.00,51.88,52.50,103900,7.79,ci
22012,17-Dec-91,52.50,52.50,52.13,52.50,116300,7.79,ci
22013,16-Dec-91,52.75,53.00,52.00,52.13,260300,7.74,ci
22014,13-Dec-91,53.50,53.63,52.25,52.50,93300,7.79,ci
22015,12-Dec-91,53.50,54.13,53.25,53.50,74500,7.94,ci
22016,11-Dec-91,53.63,54.13,52.75,53.38,215500,7.92,ci
22017,10-Dec-91,53.50,54.38,53.50,53.88,105300,8.00,ci
22018,9-Dec-91,52.50,53.75,52.50,53.50,163100,7.94,ci
22019,6-Dec-91,52.50,53.88,52.50,53.13,123100,7.55,ci
22020,5-Dec-91,52.75,52.75,52.00,52.38,131300,7.44,ci
22021,4-Dec-91,53.63,53.75,52.63,53.00,75900,7.53,ci
22022,3-Dec-91,54.00,54.38,53.75,53.75,154400,7.63,ci
22023,2-Dec-91,51.88,54.38,51.63,54.38,231200,7.72,ci
22024,29-Nov-91,52.25,52.50,52.00,52.13,40500,7.40,ci
22025,27-Nov-91,52.25,52.38,52.00,52.25,98100,7.42,ci
22026,26-Nov-91,51.50,52.50,51.38,52.38,253300,7.44,ci
22027,25-Nov-91,51.25,51.88,51.00,51.50,175000,7.31,ci
22028,22-Nov-91,51.75,51.75,51.00,51.25,121100,7.28,ci
22029,21-Nov-91,52.25,52.50,51.63,51.75,195500,7.35,ci
22030,20-Nov-91,52.13,53.25,51.88,52.13,191900,7.40,ci
22031,19-Nov-91,52.50,52.75,50.63,51.88,299100,7.37,ci
22032,18-Nov-91,55.75,55.75,53.00,53.63,255600,7.62,ci
22033,15-Nov-91,58.00,58.00,55.25,55.75,332800,7.92,ci
22034,14-Nov-91,57.00,58.75,56.88,58.75,249800,8.34,ci
22035,13-Nov-91,56.00,56.50,55.50,56.38,212300,8.01,ci
22036,12-Nov-91,55.00,56.50,54.75,56.25,254800,7.99,ci
22037,11-Nov-91,53.25,55.00,53.25,54.63,279100,7.76,ci
22038,8-Nov-91,54.75,54.75,53.38,53.50,130500,7.60,ci
22039,7-Nov-91,52.38,54.25,52.38,54.25,218100,7.70,ci
22040,6-Nov-91,51.63,52.50,51.63,52.38,160500,7.44,ci
22041,5-Nov-91,52.13,52.38,51.13,51.25,188100,7.28,ci
22042,4-Nov-91,53.38,53.38,51.63,52.13,150300,7.40,ci
22043,1-Nov-91,52.00,54.25,51.63,53.63,270300,7.62,ci
22044,31-Oct-91,52.00,52.00,51.00,52.00,242300,7.39,ci
22045,30-Oct-91,49.13,51.88,49.00,51.25,232300,7.28,ci
22046,29-Oct-91,48.13,49.13,48.00,48.88,123900,6.94,ci
22047,28-Oct-91,48.25,48.38,48.00,48.00,142500,6.82,ci
22048,25-Oct-91,48.75,48.75,47.63,47.88,145800,6.80,ci
22049,24-Oct-91,48.88,48.88,48.25,48.75,74400,6.92,ci
22050,23-Oct-91,47.88,49.25,47.88,48.88,111700,6.94,ci
22051,22-Oct-91,47.38,48.25,47.38,47.88,198700,6.80,ci
22052,21-Oct-91,48.25,48.25,47.00,47.50,106300,6.75,ci
22053,18-Oct-91,46.38,48.38,46.38,48.38,219800,6.87,ci
22054,17-Oct-91,46.00,46.63,45.50,46.25,177300,6.57,ci
22055,16-Oct-91,45.75,46.25,45.50,46.00,166200,6.53,ci
22056,15-Oct-91,46.25,46.25,45.63,46.00,88000,6.53,ci
22057,14-Oct-91,46.50,46.63,46.25,46.25,61400,6.57,ci
22058,11-Oct-91,47.00,47.00,46.25,46.50,125000,6.60,ci
22059,10-Oct-91,44.75,47.00,44.50,47.00,180900,6.68,ci
22060,9-Oct-91,45.50,46.00,44.13,44.50,77000,6.32,ci
22061,8-Oct-91,44.88,45.50,44.63,45.50,113000,6.46,ci
22062,7-Oct-91,44.63,45.00,44.38,44.75,58300,6.36,ci
22063,4-Oct-91,44.88,45.00,44.50,44.50,53600,6.32,ci
22064,3-Oct-91,44.50,44.88,44.38,44.75,52000,6.36,ci
22065,2-Oct-91,44.38,44.88,44.25,44.75,41900,6.36,ci
22066,1-Oct-91,45.25,45.50,44.25,44.25,163700,6.28,ci
22067,30-Sep-91,44.75,45.25,44.38,45.25,80500,6.43,ci
22068,27-Sep-91,44.50,44.88,44.38,44.75,77500,6.36,ci
22069,26-Sep-91,43.63,44.50,43.50,44.25,150500,6.28,ci
22070,25-Sep-91,44.88,45.00,43.75,44.00,104100,6.25,ci
22071,24-Sep-91,45.13,45.25,44.88,44.88,65000,6.37,ci
22072,23-Sep-91,45.50,45.63,45.00,45.13,72200,6.41,ci
22073,20-Sep-91,45.25,45.88,44.75,45.63,231100,6.48,ci
22074,19-Sep-91,44.25,45.13,44.25,45.00,138100,6.39,ci
22075,18-Sep-91,44.88,44.88,44.25,44.38,51700,6.30,ci
22076,17-Sep-91,44.50,44.88,44.50,44.88,76300,6.37,ci
22077,16-Sep-91,44.50,44.75,44.00,44.63,228100,6.34,ci
22078,13-Sep-91,44.38,44.50,43.88,44.50,247200,6.32,ci
22079,12-Sep-91,42.75,44.00,42.63,43.75,183600,6.21,ci
22080,11-Sep-91,42.38,42.88,42.00,42.50,470500,6.04,ci
22081,10-Sep-91,42.50,42.63,42.25,42.63,189700,6.05,ci
22082,9-Sep-91,42.38,42.63,42.25,42.50,146700,6.04,ci
22083,6-Sep-91,41.88,42.50,41.75,42.50,170500,6.04,ci
22084,5-Sep-91,42.50,42.63,42.50,42.63,137700,5.73,ci
22085,4-Sep-91,42.50,42.50,42.25,42.50,111900,5.71,ci
22086,3-Sep-91,42.50,42.75,42.25,42.25,142500,5.68,ci
22087,30-Aug-91,42.25,42.50,42.25,42.50,163000,5.71,ci
22088,29-Aug-91,42.00,42.50,41.75,42.38,80000,5.70,ci
22089,28-Aug-91,42.00,42.13,41.50,41.75,274500,5.61,ci
22090,27-Aug-91,43.00,43.13,41.88,41.88,210500,5.63,ci
22091,26-Aug-91,43.38,43.50,42.88,43.13,66400,5.80,ci
22092,23-Aug-91,42.88,43.25,42.75,43.13,103800,5.80,ci
22093,22-Aug-91,43.00,43.38,42.75,42.88,103600,5.76,ci
22094,21-Aug-91,44.25,44.50,43.25,43.50,168900,5.85,ci
22095,20-Aug-91,42.88,43.25,42.63,42.88,114800,5.76,ci
22096,19-Aug-91,41.75,42.75,41.25,42.13,124100,5.66,ci
22097,16-Aug-91,44.25,44.25,42.88,43.00,131300,5.78,ci
22098,15-Aug-91,44.00,44.38,43.88,44.13,134100,5.93,ci
22099,14-Aug-91,44.00,44.13,43.88,44.00,203400,5.91,ci
22100,13-Aug-91,43.75,44.13,43.63,43.88,413000,5.90,ci
22101,12-Aug-91,44.25,44.25,43.75,44.00,181600,5.91,ci
22102,9-Aug-91,45.13,45.38,44.25,44.25,101700,5.95,ci
22103,8-Aug-91,45.38,45.63,44.88,45.13,117000,6.07,ci
22104,7-Aug-91,45.50,45.50,45.00,45.50,158300,6.12,ci
22105,6-Aug-91,45.50,45.75,45.25,45.50,183300,6.12,ci
22106,5-Aug-91,46.00,46.13,45.50,45.63,102500,6.13,ci
22107,2-Aug-91,46.88,46.88,45.63,45.88,131400,6.17,ci
22108,1-Aug-91,45.00,46.25,45.00,46.00,392500,6.18,ci
22109,31-Jul-91,43.88,45.00,43.88,45.00,262000,6.05,ci
22110,30-Jul-91,42.75,43.75,42.75,43.63,206700,5.87,ci
22111,29-Jul-91,42.63,43.00,42.63,42.88,130300,5.76,ci
22112,26-Jul-91,42.63,42.75,42.38,42.63,223700,5.73,ci
22113,25-Jul-91,42.13,42.50,42.13,42.50,138100,5.71,ci
22114,24-Jul-91,43.50,43.63,41.88,42.13,293000,5.66,ci
22115,23-Jul-91,43.13,44.13,42.88,43.75,173300,5.88,ci
22116,22-Jul-91,44.25,44.25,42.88,42.88,143900,5.76,ci
22117,19-Jul-91,44.50,45.00,44.25,44.88,142000,6.03,ci
22118,18-Jul-91,44.50,44.50,44.00,44.50,417800,5.98,ci
22119,17-Jul-91,45.00,45.00,44.00,44.13,240300,5.93,ci
22120,16-Jul-91,45.00,45.13,44.88,45.13,172700,6.07,ci
22121,15-Jul-91,44.13,45.50,44.13,45.00,142500,6.05,ci
22122,12-Jul-91,45.25,45.50,44.50,44.88,110500,6.03,ci
22123,11-Jul-91,44.88,45.38,44.63,44.88,80800,6.03,ci
22124,10-Jul-91,44.88,45.63,44.88,45.00,183900,6.05,ci
22125,9-Jul-91,45.13,45.50,45.13,45.25,125300,6.08,ci
22126,8-Jul-91,45.25,45.25,44.75,45.25,144400,6.08,ci
22127,5-Jul-91,45.50,45.75,45.50,45.63,86600,6.13,ci
22128,3-Jul-91,46.88,46.88,46.00,46.13,61100,6.20,ci
22129,2-Jul-91,47.00,47.00,46.75,46.88,83800,6.30,ci
22130,1-Jul-91,47.25,47.38,47.00,47.00,102200,6.32,ci
22131,28-Jun-91,46.63,46.88,46.38,46.63,80300,6.27,ci
22132,27-Jun-91,47.38,47.50,46.63,47.00,56700,6.32,ci
22133,26-Jun-91,46.75,47.25,46.38,47.00,47200,6.32,ci
22134,25-Jun-91,46.50,46.63,46.38,46.50,62700,6.25,ci
22135,24-Jun-91,46.75,46.75,46.50,46.50,65500,6.25,ci
22136,21-Jun-91,46.88,46.88,46.13,46.75,152300,6.28,ci
22137,20-Jun-91,46.00,46.75,45.88,46.75,107500,6.28,ci
22138,19-Jun-91,45.88,46.00,45.38,45.88,123000,6.17,ci
22139,18-Jun-91,46.63,46.75,45.75,46.13,82300,6.20,ci
22140,17-Jun-91,47.25,47.25,46.50,46.63,92000,6.27,ci
22141,14-Jun-91,47.50,47.75,47.13,47.38,128900,6.37,ci
22142,13-Jun-91,47.25,47.88,47.13,47.75,134200,6.42,ci
22143,12-Jun-91,47.50,47.63,46.75,47.25,351900,6.35,ci
22144,11-Jun-91,49.00,49.00,47.25,47.75,115600,6.42,ci
22145,10-Jun-91,48.63,49.00,48.25,48.88,96900,6.57,ci
22146,7-Jun-91,48.75,48.75,48.50,48.63,48400,6.54,ci
22147,6-Jun-91,49.25,49.38,49.00,49.00,93900,6.59,ci
22148,5-Jun-91,50.50,50.75,50.13,50.25,55600,6.45,ci
22149,4-Jun-91,50.00,50.50,49.75,50.50,148800,6.48,ci
22150,3-Jun-91,51.75,51.75,50.25,50.50,189100,6.48,ci
22151,31-May-91,50.00,52.00,49.63,52.00,201900,6.67,ci
22152,30-May-91,48.75,50.25,48.75,50.00,140200,6.42,ci
22153,29-May-91,48.88,49.00,48.75,48.88,73600,6.27,ci
22154,28-May-91,49.25,49.25,48.75,49.00,124800,6.29,ci
22155,24-May-91,48.00,49.75,47.88,49.00,143300,6.29,ci
22156,23-May-91,48.38,48.75,47.50,48.00,120500,6.16,ci
22157,22-May-91,47.88,48.38,47.75,48.38,205800,6.21,ci
22158,21-May-91,46.88,48.13,46.88,47.75,190800,6.13,ci
22159,20-May-91,47.00,47.25,46.75,46.75,70000,6.00,ci
22160,17-May-91,47.25,47.25,46.63,46.88,121700,6.02,ci
22161,16-May-91,47.25,47.25,46.75,47.00,95200,6.03,ci
22162,15-May-91,47.75,48.13,46.50,47.00,124100,6.03,ci
22163,14-May-91,47.88,48.38,47.50,47.50,185800,6.10,ci
22164,13-May-91,49.25,49.25,48.50,48.50,53600,6.22,ci
22165,10-May-91,50.00,50.38,48.63,48.75,111100,6.26,ci
22166,9-May-91,49.25,49.88,48.50,49.88,95800,6.40,ci
22167,8-May-91,49.63,49.63,48.63,49.25,190800,6.32,ci
22168,7-May-91,50.38,50.38,49.63,49.63,262700,6.37,ci
22169,6-May-91,50.38,50.50,50.00,50.38,116400,6.47,ci
22170,3-May-91,51.00,51.13,49.50,50.00,147300,6.42,ci
22171,2-May-91,51.25,51.88,51.00,51.25,182800,6.58,ci
22172,1-May-91,49.50,50.75,49.50,50.00,120900,6.42,ci
22173,30-Apr-91,49.38,50.25,49.00,49.25,274400,6.32,ci
22174,29-Apr-91,51.13,51.13,49.25,49.25,262800,6.32,ci
22175,26-Apr-91,52.00,52.00,51.00,51.25,113000,6.58,ci
22176,25-Apr-91,52.50,52.63,51.88,52.38,103800,6.72,ci
22177,24-Apr-91,53.88,53.88,53.00,53.25,75200,6.83,ci
22178,23-Apr-91,55.38,55.63,53.50,53.75,111700,6.90,ci
22179,22-Apr-91,55.88,55.88,55.00,55.25,170500,7.09,ci
22180,19-Apr-91,56.25,56.50,55.63,56.00,191600,7.19,ci
22181,18-Apr-91,55.63,56.75,55.63,56.63,193300,7.27,ci
22182,17-Apr-91,56.00,56.50,55.50,56.13,185800,7.20,ci
22183,16-Apr-91,54.25,55.75,54.13,55.75,280800,7.15,ci
22184,15-Apr-91,54.00,54.63,53.75,54.13,172200,6.95,ci
22185,12-Apr-91,53.88,54.00,53.50,53.63,133100,6.88,ci
22186,11-Apr-91,52.75,53.88,52.75,53.50,292000,6.87,ci
22187,10-Apr-91,52.63,52.88,52.13,52.50,120900,6.74,ci
22188,9-Apr-91,52.75,53.25,52.38,52.50,188100,6.74,ci
22189,8-Apr-91,52.00,52.75,51.75,52.50,102200,6.74,ci
22190,5-Apr-91,53.38,53.63,51.63,51.63,137800,6.63,ci
22191,4-Apr-91,53.38,53.75,53.25,53.25,221900,6.83,ci
22192,3-Apr-91,52.50,54.00,52.50,53.25,301400,6.83,ci
22193,2-Apr-91,51.75,52.63,51.75,52.63,151700,6.75,ci
22194,1-Apr-91,52.50,52.50,51.63,51.88,198600,6.66,ci
22195,28-Mar-91,52.50,53.25,51.38,53.25,351700,6.83,ci
22196,27-Mar-91,51.00,51.75,50.63,51.38,216700,6.59,ci
22197,26-Mar-91,48.50,49.88,48.38,49.88,110900,6.40,ci
22198,25-Mar-91,47.13,48.00,47.00,48.00,108400,6.16,ci
22199,22-Mar-91,46.25,46.88,46.25,46.88,142700,6.02,ci
22200,21-Mar-91,46.63,47.00,46.50,46.50,103100,5.97,ci
22201,20-Mar-91,45.75,46.75,45.50,46.63,250500,5.98,ci
22202,19-Mar-91,45.75,46.13,45.50,45.75,193300,5.87,ci
22203,18-Mar-91,46.00,46.63,46.00,46.00,164700,5.90,ci
22204,15-Mar-91,46.88,47.00,45.75,46.00,210000,5.90,ci
22205,14-Mar-91,48.00,48.25,46.75,46.88,322300,6.02,ci
22206,13-Mar-91,47.88,48.00,47.63,47.88,1164700,6.14,ci
22207,12-Mar-91,48.13,48.25,47.63,47.75,209500,6.13,ci
22208,11-Mar-91,48.38,48.50,48.13,48.13,92000,6.18,ci
22209,8-Mar-91,49.25,49.25,48.25,48.63,160200,6.24,ci
22210,7-Mar-91,50.38,50.50,48.88,49.13,82500,6.30,ci
22211,6-Mar-91,51.63,51.63,50.38,51.00,167700,6.25,ci
22212,5-Mar-91,48.88,51.00,48.88,50.63,134700,6.21,ci
22213,4-Mar-91,48.25,49.38,48.25,49.00,111600,6.01,ci
22214,1-Mar-91,48.50,48.88,48.13,48.63,218100,5.96,ci
22215,28-Feb-91,47.75,48.88,47.38,48.75,165200,5.98,ci
22216,27-Feb-91,46.75,47.75,46.63,47.25,182200,5.79,ci
22217,26-Feb-91,46.25,47.00,46.25,46.50,150300,5.70,ci
22218,25-Feb-91,47.75,48.25,46.88,47.00,162800,5.76,ci
22219,22-Feb-91,47.75,48.50,47.25,47.50,103900,5.82,ci
22220,21-Feb-91,47.50,47.88,47.38,47.50,123800,5.82,ci
22221,20-Feb-91,48.63,48.75,47.25,47.50,104500,5.82,ci
22222,19-Feb-91,49.38,49.38,48.25,48.88,184200,5.99,ci
22223,15-Feb-91,49.38,50.00,49.25,49.63,390500,6.08,ci
22224,14-Feb-91,50.25,50.38,49.25,49.63,220300,6.08,ci
22225,13-Feb-91,48.88,50.25,48.75,50.25,174200,6.16,ci
22226,12-Feb-91,48.00,49.25,48.00,48.88,182200,5.99,ci
22227,11-Feb-91,47.00,48.88,47.00,48.25,159700,5.92,ci
22228,8-Feb-91,47.00,47.13,46.50,47.13,113300,5.78,ci
22229,7-Feb-91,47.75,48.13,47.00,47.13,150900,5.78,ci
22230,6-Feb-91,46.13,47.75,46.00,47.75,121300,5.85,ci
22231,5-Feb-91,45.88,46.50,45.63,46.38,177200,5.69,ci
22232,4-Feb-91,44.63,46.00,44.63,45.63,233600,5.59,ci
22233,1-Feb-91,44.25,44.75,44.25,44.50,107000,5.46,ci
22234,31-Jan-91,43.50,45.00,43.50,44.25,201200,5.42,ci
22235,30-Jan-91,43.75,45.00,43.63,43.75,100000,5.36,ci
22236,29-Jan-91,43.75,44.00,43.50,43.50,180900,5.33,ci
22237,28-Jan-91,43.50,44.00,43.38,43.75,122200,5.36,ci
22238,25-Jan-91,42.63,43.63,42.63,43.38,74800,5.32,ci
22239,24-Jan-91,42.13,43.25,42.13,42.38,135200,5.20,ci
22240,23-Jan-91,41.13,42.75,41.00,42.00,70200,5.15,ci
22241,22-Jan-91,39.50,41.00,39.50,41.00,135600,5.03,ci
22242,21-Jan-91,39.38,39.75,39.00,39.75,110900,4.87,ci
22243,18-Jan-91,39.13,39.50,38.63,39.38,438800,4.83,ci
22244,17-Jan-91,40.00,40.00,39.00,39.13,181100,4.80,ci
22245,16-Jan-91,37.38,38.38,37.00,38.38,83900,4.71,ci
22246,15-Jan-91,37.25,37.63,37.00,37.63,92200,4.61,ci
22247,14-Jan-91,36.88,37.25,36.50,37.00,84500,4.54,ci
22248,11-Jan-91,36.75,37.13,36.75,37.13,60300,4.55,ci
22249,10-Jan-91,36.75,37.00,36.00,37.00,124700,4.54,ci
22250,9-Jan-91,37.38,38.13,36.50,36.75,167700,4.51,ci
22251,8-Jan-91,37.00,37.38,36.75,37.13,233400,4.55,ci
22252,7-Jan-91,37.75,38.00,37.25,37.25,144800,4.57,ci
22253,4-Jan-91,39.25,39.38,37.75,38.25,98600,4.69,ci
22254,3-Jan-91,40.00,40.00,39.25,39.25,58800,4.81,ci
22255,2-Jan-91,40.88,41.38,40.00,40.00,81100,4.90,ci
22256,31-Dec-90,40.38,41.00,40.38,40.88,70800,5.01,ci
22257,28-Dec-90,40.75,41.00,40.50,40.63,100200,4.98,ci
22258,27-Dec-90,41.38,41.75,40.50,40.63,98600,4.98,ci
22259,26-Dec-90,41.13,41.88,41.13,41.63,74100,5.10,ci
22260,24-Dec-90,41.13,41.38,40.88,41.13,20000,5.04,ci
22261,21-Dec-90,41.75,41.75,41.13,41.38,173900,5.07,ci
22262,20-Dec-90,40.25,41.75,40.25,41.00,112300,5.03,ci
22263,19-Dec-90,41.00,41.50,41.00,41.25,140600,5.06,ci
22264,18-Dec-90,39.25,41.50,39.25,41.50,102200,5.09,ci
22265,17-Dec-90,39.63,39.88,39.25,39.38,119500,4.83,ci
22266,14-Dec-90,39.75,40.13,39.63,39.88,109200,4.89,ci
22267,13-Dec-90,40.00,40.13,39.88,39.88,90200,4.89,ci
22268,12-Dec-90,39.13,40.25,39.13,40.25,67500,4.93,ci
22269,11-Dec-90,39.75,39.75,39.13,39.25,95500,4.81,ci
22270,10-Dec-90,39.50,39.75,39.38,39.75,57700,4.87,ci
22271,7-Dec-90,39.75,40.00,39.38,39.75,125500,4.87,ci
22272,6-Dec-90,41.00,41.50,40.63,40.75,713300,4.72,ci
22273,5-Dec-90,39.13,39.75,39.00,39.63,284200,4.59,ci
22274,4-Dec-90,39.50,39.63,39.13,39.25,140800,4.54,ci
22275,3-Dec-90,39.88,40.00,39.38,39.75,177500,4.60,ci
22276,30-Nov-90,38.63,39.88,38.63,39.75,163900,4.60,ci
22277,29-Nov-90,39.13,39.25,38.75,39.00,188100,4.51,ci
22278,28-Nov-90,39.38,40.13,39.38,39.63,243400,4.59,ci
22279,27-Nov-90,37.75,39.88,37.75,39.25,309700,4.54,ci
22280,26-Nov-90,36.88,38.00,36.75,38.00,84800,4.40,ci
22281,23-Nov-90,37.13,37.63,37.13,37.13,55300,4.30,ci
22282,21-Nov-90,37.88,38.00,37.13,37.38,312500,4.33,ci
22283,20-Nov-90,38.00,38.00,37.75,37.75,186600,4.37,ci
22284,19-Nov-90,38.00,38.25,37.88,38.00,304200,4.40,ci
22285,16-Nov-90,38.13,38.88,37.63,38.00,347700,4.40,ci
22286,15-Nov-90,37.75,38.25,37.75,38.13,191400,4.41,ci
22287,14-Nov-90,38.25,38.50,38.00,38.00,150000,4.40,ci
22288,13-Nov-90,38.50,38.50,38.00,38.00,165000,4.40,ci
22289,12-Nov-90,37.13,38.63,37.13,38.63,156900,4.47,ci
22290,9-Nov-90,36.00,37.13,36.00,37.00,262200,4.28,ci
22291,8-Nov-90,35.63,36.75,35.50,36.00,142300,4.17,ci
22292,7-Nov-90,36.63,36.75,35.75,35.75,141300,4.14,ci
22293,6-Nov-90,37.38,37.38,36.88,36.88,179100,4.27,ci
22294,5-Nov-90,37.13,38.13,37.00,37.63,273100,4.36,ci
22295,2-Nov-90,34.38,37.13,34.00,37.00,382700,4.28,ci
22296,1-Nov-90,33.63,35.00,33.63,34.50,221100,3.99,ci
22297,31-Oct-90,34.00,34.38,33.63,33.88,535300,3.92,ci
22298,30-Oct-90,34.38,34.63,33.88,34.25,257500,3.96,ci
22299,29-Oct-90,35.38,35.50,34.00,34.25,106700,3.96,ci
22300,26-Oct-90,36.13,36.63,35.50,35.63,153600,4.12,ci
22301,25-Oct-90,37.38,37.50,36.00,36.88,125500,4.27,ci
22302,24-Oct-90,37.88,38.00,37.38,37.50,135600,4.34,ci
22303,23-Oct-90,38.25,38.38,38.00,38.13,115600,4.41,ci
22304,22-Oct-90,37.63,38.25,37.25,38.25,123900,4.43,ci
22305,19-Oct-90,37.25,37.75,37.13,37.75,206400,4.37,ci
22306,18-Oct-90,36.38,37.00,36.38,36.75,126100,4.25,ci
22307,17-Oct-90,35.88,37.00,35.88,36.25,160000,4.20,ci
22308,16-Oct-90,36.13,36.38,35.88,36.00,221900,4.17,ci
22309,15-Oct-90,35.88,36.38,35.88,36.00,213600,4.17,ci
22310,12-Oct-90,34.25,35.75,34.25,35.63,315000,4.12,ci
22311,11-Oct-90,33.50,34.50,33.50,34.25,234700,3.96,ci
22312,10-Oct-90,34.13,34.13,33.25,33.63,435200,3.89,ci
22313,9-Oct-90,35.00,35.00,34.00,34.13,392800,3.95,ci
22314,8-Oct-90,36.13,36.75,35.00,35.25,513100,4.08,ci
22315,5-Oct-90,38.38,39.38,36.00,36.13,571600,4.18,ci
22316,4-Oct-90,38.75,38.88,38.25,38.88,112700,4.50,ci
22317,3-Oct-90,39.50,39.88,38.63,38.75,152300,4.48,ci
22318,2-Oct-90,39.63,40.00,39.50,39.50,200900,4.57,ci
22319,1-Oct-90,38.25,39.50,38.13,39.50,210600,4.57,ci
22320,28-Sep-90,36.63,37.88,36.63,37.75,315500,4.37,ci
22321,27-Sep-90,38.38,38.38,36.50,36.88,572200,4.27,ci
22322,26-Sep-90,38.75,38.88,38.00,38.13,251200,4.41,ci
22323,25-Sep-90,39.50,39.75,38.63,39.00,234500,4.51,ci
22324,24-Sep-90,40.38,40.50,39.13,39.38,374200,4.56,ci
22325,21-Sep-90,41.50,41.50,40.50,40.63,375000,4.70,ci
22326,20-Sep-90,41.75,41.88,41.25,41.38,321900,4.79,ci
22327,19-Sep-90,42.25,42.25,41.88,42.00,75800,4.86,ci
22328,18-Sep-90,41.25,42.00,41.00,41.75,125500,4.83,ci
22329,17-Sep-90,40.25,41.63,40.25,41.50,287300,4.80,ci
22330,14-Sep-90,41.50,41.50,39.88,40.25,192200,4.66,ci
22331,13-Sep-90,42.63,42.63,41.88,41.88,903600,4.85,ci
22332,12-Sep-90,42.50,42.50,42.25,42.38,130800,4.90,ci
22333,11-Sep-90,42.38,42.50,42.00,42.25,99800,4.89,ci
22334,10-Sep-90,42.13,43.00,42.13,42.38,92500,4.90,ci
22335,7-Sep-90,41.63,42.38,41.63,42.38,192500,4.90,ci
22336,6-Sep-90,41.63,41.88,41.25,41.88,98400,4.85,ci
22337,5-Sep-90,42.50,42.63,42.13,42.50,325600,4.65,ci
22338,4-Sep-90,42.13,42.38,42.00,42.38,60000,4.64,ci
22339,31-Aug-90,41.63,42.25,41.50,42.25,91300,4.63,ci
22340,30-Aug-90,42.25,42.25,41.63,41.63,212700,4.56,ci
22341,29-Aug-90,41.75,42.38,41.38,42.00,286400,4.60,ci
22342,28-Aug-90,42.13,42.13,41.88,42.00,185800,4.60,ci
22343,27-Aug-90,42.25,42.75,42.00,42.13,210600,4.61,ci
22344,24-Aug-90,42.63,42.63,42.00,42.00,255200,4.60,ci
22345,23-Aug-90,42.00,42.50,42.00,42.38,170900,4.64,ci
22346,22-Aug-90,43.00,43.38,43.00,43.13,205900,4.72,ci
22347,21-Aug-90,43.25,43.25,42.88,42.88,658000,4.70,ci
22348,20-Aug-90,43.63,44.38,43.63,43.75,73900,4.79,ci
22349,17-Aug-90,43.75,43.88,43.25,43.63,463900,4.78,ci
22350,16-Aug-90,45.25,45.25,44.00,44.13,288100,4.83,ci
22351,15-Aug-90,45.13,46.13,45.13,45.50,103800,4.98,ci
22352,14-Aug-90,45.13,45.25,45.00,45.13,90600,4.94,ci
22353,13-Aug-90,45.25,45.38,44.50,45.00,214500,4.93,ci
22354,10-Aug-90,45.25,45.38,45.25,45.25,153900,4.96,ci
22355,9-Aug-90,45.50,45.50,45.38,45.38,46300,4.97,ci
22356,8-Aug-90,45.38,45.50,45.25,45.50,122300,4.98,ci
22357,7-Aug-90,45.38,45.63,45.00,45.63,578300,5.00,ci
22358,6-Aug-90,45.25,45.25,44.50,45.13,131900,4.94,ci
22359,3-Aug-90,47.13,47.13,46.00,46.25,154700,5.07,ci
22360,2-Aug-90,47.00,47.50,47.00,47.25,195200,5.17,ci
22361,1-Aug-90,47.13,47.50,46.50,47.25,81100,5.17,ci
22362,31-Jul-90,47.00,47.25,46.88,47.00,135000,5.15,ci
22363,30-Jul-90,47.00,47.25,46.88,47.13,122500,5.16,ci
22364,27-Jul-90,47.63,47.63,46.88,47.13,205000,5.16,ci
22365,26-Jul-90,47.50,47.75,47.25,47.50,90300,5.20,ci
22366,25-Jul-90,47.25,47.63,47.13,47.50,19700,5.20,ci
22367,24-Jul-90,47.88,47.88,46.63,47.13,124400,5.16,ci
22368,23-Jul-90,47.50,47.88,47.13,47.63,230800,5.22,ci
22369,20-Jul-90,49.63,49.88,48.50,48.50,106900,5.31,ci
22370,19-Jul-90,49.75,49.75,49.25,49.75,123600,5.45,ci
22371,18-Jul-90,49.75,49.88,49.63,49.75,72300,5.45,ci
22372,17-Jul-90,49.63,49.88,49.63,49.88,261100,5.46,ci
22373,16-Jul-90,50.00,50.38,49.63,49.63,57000,5.44,ci
22374,13-Jul-90,50.00,50.38,49.75,49.88,115200,5.46,ci
22375,12-Jul-90,49.50,49.88,49.50,49.75,115500,5.45,ci
22376,11-Jul-90,49.50,49.75,49.50,49.75,64500,5.45,ci
22377,10-Jul-90,50.00,50.13,49.50,49.50,115000,5.42,ci
22378,9-Jul-90,49.50,50.13,49.50,50.13,68400,5.49,ci
22379,6-Jul-90,49.50,49.63,49.25,49.63,154500,5.44,ci
22380,5-Jul-90,50.13,50.13,49.50,49.50,96400,5.42,ci
22381,3-Jul-90,50.38,50.50,50.13,50.13,122200,5.49,ci
22382,2-Jul-90,50.00,50.50,50.00,50.25,56600,5.50,ci
22383,29-Jun-90,50.25,50.38,50.00,50.13,92800,5.49,ci
22384,28-Jun-90,50.25,50.25,50.00,50.13,46700,5.49,ci
22385,27-Jun-90,50.00,50.50,50.00,50.38,72200,5.52,ci
22386,26-Jun-90,50.25,51.13,50.13,50.13,173600,5.49,ci
22387,25-Jun-90,50.63,50.75,50.00,50.13,83300,5.49,ci
22388,22-Jun-90,51.63,51.63,50.75,50.75,72800,5.56,ci
22389,21-Jun-90,51.00,51.63,51.00,51.50,59100,5.64,ci
22390,20-Jun-90,51.13,51.25,50.88,51.00,110800,5.59,ci
22391,19-Jun-90,51.75,51.88,51.13,51.13,173900,5.60,ci
22392,18-Jun-90,52.25,52.63,51.75,51.75,190500,5.67,ci
22393,15-Jun-90,52.25,52.75,52.25,52.38,204200,5.74,ci
22394,14-Jun-90,53.38,53.38,52.75,52.75,72000,5.78,ci
22395,13-Jun-90,53.50,53.88,53.38,53.50,64400,5.86,ci
22396,12-Jun-90,54.13,54.25,53.00,53.63,157700,5.87,ci
22397,11-Jun-90,52.88,54.25,52.88,54.13,136900,5.93,ci
22398,8-Jun-90,54.25,54.38,52.75,52.75,150500,5.78,ci
22399,7-Jun-90,55.00,55.00,54.38,54.63,169100,5.98,ci
22400,6-Jun-90,55.00,55.50,54.50,55.00,168700,6.02,ci
22401,5-Jun-90,54.00,55.38,54.00,55.25,387700,5.80,ci
22402,4-Jun-90,52.88,54.00,52.88,53.75,257800,5.64,ci
22403,1-Jun-90,52.50,52.88,52.13,52.75,132800,5.54,ci
22404,31-May-90,51.88,52.25,51.88,52.00,62000,5.46,ci
22405,30-May-90,52.13,52.25,51.88,51.88,124200,5.45,ci
22406,29-May-90,51.75,52.00,51.75,52.00,60300,5.46,ci
22407,25-May-90,52.00,52.13,51.63,51.75,62300,5.43,ci
22408,24-May-90,51.88,52.25,51.63,52.25,139700,5.49,ci
22409,23-May-90,51.63,52.00,51.50,51.88,191600,5.45,ci
22410,22-May-90,52.00,52.00,51.00,51.63,203900,5.42,ci
22411,21-May-90,50.38,51.25,50.13,51.25,139100,5.38,ci
22412,18-May-90,50.75,51.00,50.50,50.63,90800,5.32,ci
22413,17-May-90,51.00,51.50,51.00,51.25,205800,5.38,ci
22414,16-May-90,50.50,51.00,50.38,51.00,129800,5.36,ci
22415,15-May-90,50.75,51.13,50.38,50.63,137200,5.32,ci
22416,14-May-90,49.38,51.00,49.25,51.00,210600,5.36,ci
22417,11-May-90,48.38,49.00,48.38,49.00,129800,5.15,ci
22418,10-May-90,47.88,48.13,47.88,48.13,94200,5.05,ci
22419,9-May-90,46.88,47.88,46.88,47.88,91100,5.03,ci
22420,8-May-90,46.50,47.00,46.50,47.00,103900,4.94,ci
22421,7-May-90,46.13,46.38,46.00,46.25,244700,4.86,ci
22422,4-May-90,46.13,46.38,45.50,46.13,150900,4.84,ci
22423,3-May-90,46.25,46.38,46.00,46.13,250900,4.84,ci
22424,2-May-90,45.75,45.88,45.50,45.63,233900,4.79,ci
22425,1-May-90,45.88,46.13,45.63,45.75,103600,4.80,ci
22426,30-Apr-90,46.00,46.00,45.63,46.00,136700,4.83,ci
22427,27-Apr-90,46.25,46.38,45.38,46.00,142700,4.83,ci
22428,26-Apr-90,46.75,47.13,46.25,46.25,163600,4.86,ci
22429,25-Apr-90,46.88,47.25,46.63,46.75,107200,4.91,ci
22430,24-Apr-90,47.25,47.75,46.75,46.75,94500,4.91,ci
22431,23-Apr-90,47.63,47.63,46.50,47.13,215500,4.95,ci
22432,20-Apr-90,49.13,49.13,47.50,48.38,311700,5.08,ci
22433,19-Apr-90,49.50,49.50,49.00,49.00,134800,5.15,ci
22434,18-Apr-90,50.00,50.25,49.75,49.75,209100,5.22,ci
22435,17-Apr-90,50.25,50.38,49.75,50.13,114500,5.26,ci
22436,16-Apr-90,51.00,51.25,50.38,50.50,175300,5.30,ci
22437,12-Apr-90,49.50,50.50,49.50,50.50,143000,5.30,ci
22438,11-Apr-90,50.50,50.50,49.50,49.63,204500,5.21,ci
22439,10-Apr-90,50.38,50.50,50.13,50.50,119800,5.30,ci
22440,9-Apr-90,50.13,50.88,50.13,50.75,88600,5.33,ci
22441,6-Apr-90,51.75,51.75,50.13,50.13,176700,5.26,ci
22442,5-Apr-90,51.50,51.63,50.88,51.00,263600,5.36,ci
22443,4-Apr-90,50.88,51.13,50.63,51.13,221100,5.37,ci
22444,3-Apr-90,50.50,50.88,50.38,50.88,118000,5.34,ci
22445,2-Apr-90,50.38,50.50,50.25,50.38,101600,5.29,ci
22446,30-Mar-90,50.75,50.88,50.50,50.63,65500,5.32,ci
22447,29-Mar-90,50.63,50.88,50.38,50.88,123900,5.34,ci
22448,28-Mar-90,49.50,50.88,49.50,50.88,165300,5.34,ci
22449,27-Mar-90,49.25,49.88,49.25,49.88,113000,5.24,ci
22450,26-Mar-90,49.63,49.75,49.50,49.63,115300,5.21,ci
22451,23-Mar-90,49.75,49.88,49.38,49.75,125300,5.22,ci
22452,22-Mar-90,50.63,50.75,49.75,49.75,44500,5.22,ci
22453,21-Mar-90,51.25,51.25,50.88,50.88,90500,5.34,ci
22454,20-Mar-90,51.13,51.25,51.00,51.25,116700,5.38,ci
22455,19-Mar-90,51.50,51.50,50.88,51.00,173100,5.36,ci
22456,16-Mar-90,51.25,51.50,51.00,51.50,195800,5.41,ci
22457,15-Mar-90,50.63,50.88,50.50,50.75,62000,5.33,ci
22458,14-Mar-90,51.00,51.38,50.00,50.38,144800,5.29,ci
22459,13-Mar-90,51.75,52.25,51.00,51.38,135200,5.40,ci
22460,12-Mar-90,51.25,52.00,51.13,52.00,71400,5.46,ci
22461,9-Mar-90,51.63,51.75,51.38,51.38,105000,5.40,ci
22462,8-Mar-90,51.13,51.75,51.00,51.63,80300,5.42,ci
22463,7-Mar-90,51.00,51.50,50.88,51.00,165800,5.36,ci
22464,6-Mar-90,51.63,52.13,51.38,52.13,258900,5.23,ci
22465,5-Mar-90,52.25,52.38,51.25,51.50,174700,5.17,ci
22466,2-Mar-90,52.00,52.25,51.75,52.25,146700,5.25,ci
22467,1-Mar-90,50.50,51.75,50.50,51.38,157300,5.16,ci
22468,28-Feb-90,50.25,51.13,50.13,50.88,106100,5.11,ci
22469,27-Feb-90,50.63,50.63,50.13,50.25,284400,5.05,ci
22470,26-Feb-90,49.50,50.50,49.50,50.50,131600,5.07,ci
22471,23-Feb-90,49.75,50.00,49.38,49.50,182500,4.97,ci
22472,22-Feb-90,49.63,50.75,49.63,49.75,269800,5.00,ci
22473,21-Feb-90,48.25,50.00,48.25,50.00,294100,5.02,ci
22474,20-Feb-90,47.75,48.50,47.75,48.25,275900,4.84,ci
22475,16-Feb-90,48.50,49.38,48.25,48.38,741400,4.86,ci
22476,15-Feb-90,47.00,47.50,46.88,47.50,628000,4.77,ci
22477,14-Feb-90,47.00,47.25,46.50,47.00,94100,4.72,ci
22478,13-Feb-90,46.13,47.00,45.75,47.00,255900,4.72,ci
22479,12-Feb-90,46.25,46.25,45.25,45.88,282500,4.61,ci
22480,9-Feb-90,47.50,47.63,46.50,46.88,189500,4.71,ci
22481,8-Feb-90,48.50,48.63,46.75,47.50,220900,4.77,ci
22482,7-Feb-90,48.50,48.75,48.38,48.63,204400,4.88,ci
22483,6-Feb-90,48.63,48.88,48.50,48.88,266600,4.91,ci
22484,5-Feb-90,48.88,49.00,48.63,48.63,76600,4.88,ci
22485,2-Feb-90,49.13,49.25,48.50,49.00,164200,4.92,ci
22486,1-Feb-90,49.50,49.63,49.25,49.38,128800,4.96,ci
22487,31-Jan-90,49.13,49.75,49.13,49.38,156300,4.96,ci
22488,30-Jan-90,49.50,49.63,48.63,49.25,192800,4.95,ci
22489,29-Jan-90,49.88,49.88,49.25,49.38,102500,4.96,ci
22490,26-Jan-90,49.63,50.00,49.38,49.63,152500,4.98,ci
22491,25-Jan-90,51.25,51.25,49.50,49.50,138600,4.97,ci
22492,24-Jan-90,50.00,51.00,49.25,50.25,271100,5.05,ci
22493,23-Jan-90,52.25,52.50,50.25,51.00,260000,5.12,ci
22494,22-Jan-90,53.63,53.75,51.75,51.75,464700,5.20,ci
22495,19-Jan-90,54.00,54.38,53.75,53.88,479100,5.41,ci
22496,18-Jan-90,52.13,53.38,52.00,53.38,440600,5.36,ci
22497,17-Jan-90,54.00,54.00,52.25,52.63,183700,5.28,ci
22498,16-Jan-90,54.00,54.00,53.50,54.00,84500,5.42,ci
22499,15-Jan-90,55.50,55.63,54.50,54.50,127700,5.47,ci
22500,12-Jan-90,55.50,56.00,55.25,55.63,174100,5.59,ci
22501,11-Jan-90,57.50,57.63,56.25,56.50,153300,5.67,ci
22502,10-Jan-90,58.25,58.75,57.13,57.50,167200,5.77,ci
22503,9-Jan-90,59.25,59.25,58.25,58.38,293100,5.86,ci
22504,8-Jan-90,59.25,59.25,58.75,59.00,133300,5.92,ci
22505,5-Jan-90,59.88,60.38,59.25,59.50,144200,5.97,ci
22506,4-Jan-90,59.88,60.00,59.50,59.88,112000,6.01,ci
22507,3-Jan-90,60.38,60.63,59.63,59.88,243900,6.01,ci
22508,2-Jan-90,59.25,60.25,58.88,60.25,242800,6.05,ci
22509,29-Dec-89,59.38,59.75,59.38,59.50,50300,5.97,ci
22510,28-Dec-89,59.25,59.50,59.25,59.50,124200,5.97,ci
22511,27-Dec-89,58.50,59.50,58.50,59.25,200300,5.95,ci
22512,26-Dec-89,59.00,59.13,58.88,59.00,30000,5.92,ci
22513,22-Dec-89,59.38,59.38,58.88,58.88,112300,5.91,ci
22514,21-Dec-89,59.00,59.63,59.00,59.38,129800,5.96,ci
22515,20-Dec-89,58.63,59.38,58.25,59.00,283900,5.92,ci
22516,19-Dec-89,59.75,59.75,58.00,58.75,180300,5.90,ci
22517,18-Dec-89,61.75,61.75,59.00,59.88,208700,6.01,ci
22518,15-Dec-89,63.13,63.13,60.75,61.75,239700,6.20,ci
22519,14-Dec-89,62.75,63.25,62.25,63.00,63100,6.33,ci
22520,13-Dec-89,63.13,63.38,62.63,62.75,135300,6.30,ci
22521,12-Dec-89,63.00,63.13,62.50,63.13,85600,6.34,ci
22522,11-Dec-89,62.50,62.88,62.00,62.75,53000,6.30,ci
22523,8-Dec-89,63.00,63.13,62.63,62.63,74500,6.29,ci
22524,7-Dec-89,62.63,63.25,62.25,62.75,219700,6.30,ci
22525,6-Dec-89,63.38,63.50,62.75,63.25,168100,6.13,ci
22526,5-Dec-89,64.50,64.62,63.25,63.38,111100,6.14,ci
22527,4-Dec-89,64.87,64.87,63.75,64.37,41400,6.24,ci
22528,1-Dec-89,64.50,65.00,64.50,64.87,178300,6.29,ci
22529,30-Nov-89,64.12,64.37,63.88,64.37,137700,6.24,ci
22530,29-Nov-89,64.62,64.62,63.88,64.00,77700,6.20,ci
22531,28-Nov-89,64.75,64.87,64.50,64.62,92200,6.26,ci
22532,27-Nov-89,65.00,65.37,64.50,64.87,110200,6.29,ci
22533,24-Nov-89,64.62,65.25,64.62,65.12,91400,6.31,ci
22534,22-Nov-89,65.75,65.75,64.50,64.62,184100,6.26,ci
22535,21-Nov-89,66.00,66.00,65.37,65.87,124400,6.38,ci
22536,20-Nov-89,66.75,66.75,66.00,66.00,83000,6.39,ci
22537,17-Nov-89,65.50,66.75,65.37,66.75,232300,6.47,ci
22538,16-Nov-89,65.37,66.00,65.12,65.75,63600,6.37,ci
22539,15-Nov-89,64.50,65.37,64.25,65.37,112800,6.33,ci
22540,14-Nov-89,64.25,65.00,64.25,64.62,187800,6.26,ci
22541,13-Nov-89,64.62,64.75,64.00,64.25,65300,6.22,ci
22542,10-Nov-89,63.50,64.75,63.50,64.62,68400,6.26,ci
22543,9-Nov-89,64.25,64.25,63.63,63.63,67800,6.16,ci
22544,8-Nov-89,64.00,64.62,64.00,64.25,82800,6.22,ci
22545,7-Nov-89,63.75,64.00,63.25,64.00,66900,6.20,ci
22546,6-Nov-89,64.25,64.25,63.25,63.50,109800,6.15,ci
22547,3-Nov-89,64.25,65.00,63.63,64.25,145200,6.22,ci
22548,2-Nov-89,64.50,64.75,64.25,64.25,172000,6.22,ci
22549,1-Nov-89,63.75,64.37,63.50,64.37,142800,6.24,ci
22550,31-Oct-89,63.75,64.25,63.50,63.88,235500,6.19,ci
22551,30-Oct-89,63.63,63.88,63.00,63.50,51400,6.15,ci
22552,27-Oct-89,65.37,65.37,63.63,63.88,161200,6.19,ci
22553,26-Oct-89,65.25,65.75,64.75,65.37,201100,6.33,ci
22554,25-Oct-89,63.63,65.00,63.63,64.75,283100,6.27,ci
22555,24-Oct-89,63.75,63.88,63.00,63.88,293900,6.19,ci
22556,23-Oct-89,64.12,64.12,63.63,63.88,101400,6.19,ci
22557,20-Oct-89,63.25,64.25,63.25,63.63,192700,6.16,ci
22558,19-Oct-89,62.38,63.50,62.38,63.25,110500,6.13,ci
22559,18-Oct-89,61.38,63.25,61.00,62.50,180200,6.06,ci
22560,17-Oct-89,61.38,62.25,61.25,61.63,100300,5.97,ci
22561,16-Oct-89,60.88,61.75,60.50,61.75,215800,5.98,ci
22562,13-Oct-89,64.00,64.50,60.75,60.75,209800,5.89,ci
22563,12-Oct-89,63.75,63.88,63.13,63.75,105500,6.18,ci
22564,11-Oct-89,63.88,63.88,63.63,63.75,80200,6.18,ci
22565,10-Oct-89,63.38,63.88,63.38,63.75,64100,6.18,ci
22566,9-Oct-89,63.63,63.63,63.25,63.50,21900,6.15,ci
22567,6-Oct-89,63.88,64.00,63.50,63.63,79700,6.16,ci
22568,5-Oct-89,63.88,64.00,63.75,63.88,57200,6.19,ci
22569,4-Oct-89,64.25,64.37,63.88,63.88,142500,6.19,ci
22570,3-Oct-89,64.00,64.12,63.50,64.00,314400,6.20,ci
22571,2-Oct-89,62.38,63.63,62.38,63.63,275200,6.16,ci
22572,29-Sep-89,61.25,62.75,61.25,62.50,221900,6.06,ci
22573,28-Sep-89,60.38,61.50,60.25,61.50,101300,5.96,ci
22574,27-Sep-89,60.63,60.75,60.25,60.25,142800,5.84,ci
22575,26-Sep-89,60.75,61.25,60.75,60.88,93100,5.90,ci
22576,25-Sep-89,60.75,61.00,60.63,60.63,81700,5.87,ci
22577,22-Sep-89,61.00,61.63,60.50,61.25,73100,5.93,ci
22578,21-Sep-89,61.63,61.88,60.63,60.75,92700,5.89,ci
22579,20-Sep-89,61.63,61.88,61.50,61.75,63400,5.98,ci
22580,19-Sep-89,62.50,62.50,61.63,61.63,90300,5.97,ci
22581,18-Sep-89,62.88,63.13,62.38,62.50,114400,6.06,ci
22582,15-Sep-89,63.00,63.00,62.50,63.00,223100,6.10,ci
22583,14-Sep-89,62.50,62.63,62.50,62.63,75500,6.07,ci
22584,13-Sep-89,62.88,63.00,62.63,62.63,260300,6.07,ci
22585,12-Sep-89,62.63,62.88,62.50,62.88,43000,6.09,ci
22586,11-Sep-89,62.75,62.88,62.38,62.63,113800,6.07,ci
22587,8-Sep-89,62.75,62.75,62.50,62.75,75300,6.08,ci
22588,7-Sep-89,62.25,63.00,62.25,62.75,194700,6.08,ci
22589,6-Sep-89,62.50,62.63,62.13,62.25,179100,6.03,ci
22590,5-Sep-89,62.13,62.88,62.13,62.88,197500,5.88,ci
22591,1-Sep-89,62.00,62.38,62.00,62.38,121400,5.83,ci
22592,31-Aug-89,61.88,63.00,61.75,62.25,246900,5.82,ci
22593,30-Aug-89,60.38,61.38,60.38,61.25,246900,5.72,ci
22594,29-Aug-89,60.25,60.50,60.13,60.25,342700,5.63,ci
22595,28-Aug-89,60.13,60.50,60.00,60.50,44400,5.65,ci
22596,25-Aug-89,60.50,60.75,59.88,60.25,82000,5.63,ci
22597,24-Aug-89,60.88,60.88,60.13,60.50,182300,5.65,ci
22598,23-Aug-89,60.63,60.75,60.13,60.63,132500,5.67,ci
22599,22-Aug-89,59.75,60.50,59.63,60.50,190500,5.65,ci
22600,21-Aug-89,60.63,60.88,59.75,59.75,104700,5.58,ci
22601,18-Aug-89,60.88,61.00,60.63,60.88,137300,5.69,ci
22602,17-Aug-89,61.00,61.63,60.75,60.88,68300,5.69,ci
22603,16-Aug-89,61.00,61.38,60.88,61.25,112700,5.72,ci
22604,15-Aug-89,60.88,61.25,60.75,61.00,72200,5.70,ci
22605,14-Aug-89,61.75,61.88,60.50,60.50,111600,5.65,ci
22606,11-Aug-89,63.50,63.63,61.38,62.00,140800,5.79,ci
22607,10-Aug-89,62.00,63.25,61.75,63.25,243400,5.91,ci
22608,9-Aug-89,63.00,63.38,62.00,62.13,126400,5.81,ci
22609,8-Aug-89,63.50,63.88,63.00,63.25,263000,5.91,ci
22610,7-Aug-89,62.00,63.50,61.63,63.50,459500,5.94,ci
22611,4-Aug-89,59.63,61.75,59.38,61.63,376900,5.76,ci
22612,3-Aug-89,58.38,59.75,58.38,59.75,253400,5.58,ci
22613,2-Aug-89,58.75,58.75,58.38,58.50,64100,5.47,ci
22614,1-Aug-89,59.13,59.38,58.75,58.88,160200,5.50,ci
22615,31-Jul-89,59.00,59.13,58.75,59.13,156700,5.53,ci
22616,28-Jul-89,59.25,59.25,58.88,58.88,207000,5.50,ci
22617,27-Jul-89,58.75,59.25,58.63,59.25,262700,5.54,ci
22618,26-Jul-89,58.63,58.75,58.63,58.63,124100,5.48,ci
22619,25-Jul-89,58.75,59.00,58.25,58.63,125500,5.48,ci
22620,24-Jul-89,58.75,58.88,58.50,58.63,83300,5.48,ci
22621,21-Jul-89,58.75,59.00,58.75,59.00,211100,5.51,ci
22622,20-Jul-89,58.88,58.88,58.63,58.88,69200,5.50,ci
22623,19-Jul-89,58.75,59.25,58.75,58.88,72800,5.50,ci
22624,18-Jul-89,59.50,59.50,58.63,58.75,44700,5.49,ci
22625,17-Jul-89,59.63,59.88,59.50,59.50,150200,5.56,ci
22626,14-Jul-89,58.63,59.88,58.50,59.88,169500,5.60,ci
22627,13-Jul-89,58.88,59.13,58.25,58.50,93000,5.47,ci
22628,12-Jul-89,58.75,59.13,58.50,59.00,113000,5.51,ci
22629,11-Jul-89,59.63,59.88,58.50,58.75,141600,5.49,ci
22630,10-Jul-89,58.13,59.25,58.13,59.13,208700,5.53,ci
22631,7-Jul-89,56.13,58.13,56.00,58.13,125800,5.43,ci
22632,6-Jul-89,56.13,56.50,56.13,56.38,87500,5.27,ci
22633,5-Jul-89,55.63,56.38,55.25,56.13,54800,5.25,ci
22634,3-Jul-89,56.00,56.00,55.63,55.75,33100,5.21,ci
22635,30-Jun-89,56.63,56.63,55.75,55.88,75000,5.22,ci
22636,29-Jun-89,56.75,57.00,56.50,56.63,274100,5.29,ci
22637,28-Jun-89,57.00,57.13,56.75,56.88,72500,5.32,ci
22638,27-Jun-89,57.00,57.38,56.88,57.00,114500,5.33,ci
22639,26-Jun-89,56.75,57.25,56.50,56.88,82200,5.32,ci
22640,23-Jun-89,55.88,56.75,55.88,56.75,100000,5.30,ci
22641,22-Jun-89,56.25,56.38,55.63,55.75,133300,5.21,ci
22642,21-Jun-89,56.75,56.88,56.00,56.25,176600,5.26,ci
22643,20-Jun-89,55.88,57.00,55.88,57.00,160300,5.33,ci
22644,19-Jun-89,55.75,56.00,55.75,56.00,143400,5.23,ci
22645,16-Jun-89,55.00,56.13,55.00,56.00,293900,5.23,ci
22646,15-Jun-89,56.75,56.88,55.38,55.63,157800,5.20,ci
22647,14-Jun-89,56.75,56.75,56.13,56.50,65800,5.28,ci
22648,13-Jun-89,56.63,56.88,56.38,56.50,222700,5.28,ci
22649,12-Jun-89,57.25,57.25,56.63,57.13,45600,5.34,ci
22650,9-Jun-89,57.88,57.88,56.88,57.25,94400,5.35,ci
22651,8-Jun-89,57.63,58.00,57.50,57.88,134800,5.41,ci
22652,7-Jun-89,56.25,57.38,56.25,57.38,168400,5.36,ci
22653,6-Jun-89,56.25,56.38,55.75,56.25,265500,5.26,ci
22654,5-Jun-89,57.00,57.38,56.38,56.38,106100,5.06,ci
22655,2-Jun-89,55.75,57.00,55.75,57.00,94500,5.12,ci
22656,1-Jun-89,54.88,55.25,54.88,55.00,70500,4.94,ci
22657,31-May-89,54.88,55.50,54.88,55.00,84700,4.94,ci
22658,30-May-89,55.00,55.13,54.50,54.63,73800,4.91,ci
22659,26-May-89,54.50,55.50,54.50,55.00,93300,4.94,ci
22660,25-May-89,54.50,55.00,54.50,54.75,63600,4.92,ci
22661,24-May-89,54.63,54.75,54.50,54.63,75800,4.91,ci
22662,23-May-89,54.63,54.75,54.38,54.50,104800,4.89,ci
22663,22-May-89,54.75,54.75,54.38,54.50,99800,4.89,ci
22664,19-May-89,53.63,54.75,53.50,54.50,356700,4.89,ci
22665,18-May-89,53.75,53.88,53.38,53.50,332000,4.80,ci
22666,17-May-89,53.38,53.63,53.00,53.50,94100,4.80,ci
22667,16-May-89,53.88,54.38,53.38,53.50,155200,4.80,ci
22668,15-May-89,53.63,53.88,53.63,53.75,51300,4.83,ci
22669,12-May-89,53.00,53.50,52.75,53.50,85000,4.80,ci
22670,11-May-89,53.00,53.00,52.25,52.50,92300,4.71,ci
22671,10-May-89,52.75,52.88,52.38,52.75,53400,4.74,ci
22672,9-May-89,52.00,52.75,52.00,52.38,61400,4.70,ci
22673,8-May-89,52.25,52.25,51.88,52.13,193000,4.68,ci
22674,5-May-89,52.50,52.50,51.75,52.00,164800,4.67,ci
22675,4-May-89,53.13,53.13,52.25,52.50,173900,4.71,ci
22676,3-May-89,53.88,54.00,52.75,52.88,84500,4.75,ci
22677,2-May-89,54.63,54.63,54.13,54.13,85000,4.86,ci
22678,1-May-89,53.88,54.75,53.63,54.75,108000,4.92,ci
22679,28-Apr-89,54.25,54.25,53.63,53.88,63000,4.84,ci
22680,27-Apr-89,53.75,54.13,53.25,54.00,102800,4.85,ci
22681,26-Apr-89,54.50,54.50,53.75,53.75,53400,4.83,ci
22682,25-Apr-89,55.00,55.13,54.50,54.50,63300,4.89,ci
22683,24-Apr-89,55.13,55.25,54.88,54.88,48000,4.93,ci
22684,21-Apr-89,54.88,55.25,54.63,55.00,123100,4.94,ci
22685,20-Apr-89,55.63,55.75,54.88,54.88,70200,4.93,ci
22686,19-Apr-89,55.50,55.88,55.50,55.63,121900,4.99,ci
22687,18-Apr-89,55.50,56.13,55.50,55.88,131300,5.02,ci
22688,17-Apr-89,55.00,55.38,54.75,55.25,54500,4.96,ci
22689,14-Apr-89,54.50,55.50,54.38,55.00,165200,4.94,ci
22690,13-Apr-89,54.50,54.75,54.25,54.25,55000,4.87,ci
22691,12-Apr-89,54.88,55.13,54.50,54.63,158000,4.91,ci
22692,11-Apr-89,54.50,55.00,54.38,54.88,55200,4.93,ci
22693,10-Apr-89,54.38,54.63,54.25,54.50,53400,4.89,ci
22694,7-Apr-89,54.38,55.13,54.25,54.38,375900,4.88,ci
22695,6-Apr-89,54.00,54.63,54.00,54.63,52200,4.91,ci
22696,5-Apr-89,54.13,54.50,53.88,54.13,50800,4.86,ci
22697,4-Apr-89,54.00,54.25,53.88,54.00,51900,4.85,ci
22698,3-Apr-89,53.75,54.38,53.50,54.25,385000,4.87,ci
22699,31-Mar-89,53.25,53.50,53.00,53.25,178300,4.78,ci
22700,30-Mar-89,53.50,53.50,53.13,53.38,226100,4.79,ci
22701,29-Mar-89,53.13,53.63,53.00,53.50,124800,4.80,ci
22702,28-Mar-89,53.00,53.38,52.75,53.13,184400,4.77,ci
22703,27-Mar-89,52.50,52.75,52.50,52.75,71900,4.74,ci
22704,23-Mar-89,52.75,52.75,52.50,52.63,125500,4.73,ci
22705,22-Mar-89,52.25,53.00,52.25,52.63,131300,4.73,ci
22706,21-Mar-89,52.50,52.50,52.00,52.25,189700,4.69,ci
22707,20-Mar-89,52.50,52.50,52.00,52.25,123000,4.69,ci
22708,17-Mar-89,52.50,52.88,52.25,52.50,353000,4.71,ci
22709,16-Mar-89,52.50,53.25,52.50,53.25,238600,4.78,ci
22710,15-Mar-89,52.88,53.00,52.63,52.75,275500,4.74,ci
22711,14-Mar-89,53.00,53.00,52.88,52.88,123100,4.75,ci
22712,13-Mar-89,53.00,53.13,53.00,53.00,213400,4.76,ci
22713,10-Mar-89,53.25,53.25,52.88,53.13,80200,4.77,ci
22714,9-Mar-89,53.63,53.75,53.25,53.25,294100,4.78,ci
22715,8-Mar-89,53.50,53.88,53.38,53.88,242200,4.84,ci
22716,7-Mar-89,53.50,53.63,53.38,53.50,175000,4.80,ci
22717,6-Mar-89,53.50,54.38,53.50,54.00,155300,4.65,ci
22718,3-Mar-89,53.50,53.50,53.25,53.50,296400,4.61,ci
22719,2-Mar-89,52.50,53.50,52.25,53.50,108300,4.61,ci
22720,1-Mar-89,53.38,53.88,52.50,52.50,178300,4.52,ci
22721,28-Feb-89,53.38,53.38,52.75,53.13,84700,4.57,ci
22722,27-Feb-89,52.75,53.25,52.75,53.13,109800,4.57,ci
22723,24-Feb-89,53.13,53.13,52.50,52.63,151600,4.53,ci
22724,23-Feb-89,52.75,53.50,52.75,53.38,140900,4.60,ci
22725,22-Feb-89,53.75,53.88,52.13,53.13,213000,4.57,ci
22726,21-Feb-89,54.50,54.50,53.88,54.00,66400,4.65,ci
22727,17-Feb-89,54.50,54.50,54.25,54.38,138900,4.68,ci
22728,16-Feb-89,53.88,54.25,53.75,54.25,67300,4.67,ci
22729,15-Feb-89,53.88,53.88,53.38,53.88,86700,4.64,ci
22730,14-Feb-89,53.88,53.88,53.50,53.50,44700,4.61,ci
22731,13-Feb-89,53.38,53.88,53.38,53.63,62500,4.62,ci
22732,10-Feb-89,53.88,53.88,53.38,53.38,175200,4.60,ci
22733,9-Feb-89,54.63,54.75,53.75,53.88,74800,4.64,ci
22734,8-Feb-89,54.75,55.13,54.13,54.88,315500,4.72,ci
22735,7-Feb-89,53.50,55.00,53.50,54.75,130000,4.71,ci
22736,6-Feb-89,53.63,53.75,53.13,53.75,138400,4.63,ci
22737,3-Feb-89,52.38,53.63,52.38,53.63,122000,4.62,ci
22738,2-Feb-89,51.75,52.13,51.00,52.13,73300,4.49,ci
22739,1-Feb-89,51.88,52.25,51.50,51.63,64800,4.45,ci
22740,31-Jan-89,51.75,52.25,51.63,52.13,104200,4.49,ci
22741,30-Jan-89,51.25,51.75,51.25,51.75,112200,4.46,ci
22742,27-Jan-89,50.75,51.75,50.75,51.13,253600,4.40,ci
22743,26-Jan-89,50.13,50.75,50.13,50.50,85000,4.35,ci
22744,25-Jan-89,49.75,50.25,49.75,50.25,220000,4.33,ci
22745,24-Jan-89,49.50,49.88,49.50,49.75,163100,4.28,ci
22746,23-Jan-89,49.75,50.25,49.38,49.38,183100,4.25,ci
22747,20-Jan-89,49.88,50.13,49.75,49.88,84100,4.29,ci
22748,19-Jan-89,50.00,50.25,49.75,49.75,67700,4.28,ci
22749,18-Jan-89,50.13,50.50,49.63,50.25,95000,4.33,ci
22750,17-Jan-89,49.75,50.00,49.50,49.88,74100,4.29,ci
22751,16-Jan-89,50.00,50.38,49.75,49.88,67700,4.29,ci
22752,13-Jan-89,50.13,50.38,50.00,50.00,68300,4.30,ci
22753,12-Jan-89,50.38,50.38,49.75,50.25,166400,4.33,ci
22754,11-Jan-89,50.13,50.25,50.00,50.13,67500,4.32,ci
22755,10-Jan-89,49.75,50.25,49.50,50.13,186900,4.32,ci
22756,9-Jan-89,49.63,49.88,49.13,49.50,199200,4.26,ci
22757,6-Jan-89,49.00,51.50,48.88,50.00,567000,4.30,ci
22758,5-Jan-89,47.50,48.00,47.38,47.50,158800,4.09,ci
22759,4-Jan-89,46.75,47.75,46.50,47.63,70600,4.10,ci
22760,3-Jan-89,47.13,47.13,45.88,46.25,161100,3.98,ci
22761,30-Dec-88,47.25,47.88,47.00,47.13,65900,4.06,ci
22762,29-Dec-88,46.75,47.50,46.75,47.50,107300,4.09,ci
22763,28-Dec-88,46.88,47.00,46.50,46.63,86300,4.01,ci
22764,27-Dec-88,46.75,47.13,46.75,46.88,84800,4.04,ci
22765,23-Dec-88,46.88,47.25,46.75,46.75,55500,4.02,ci
22766,22-Dec-88,46.00,46.75,46.00,46.75,236700,4.02,ci
22767,21-Dec-88,46.25,46.25,45.88,46.00,150500,3.96,ci
22768,20-Dec-88,46.25,46.63,46.00,46.13,140000,3.97,ci
22769,19-Dec-88,46.00,46.25,45.75,46.25,198000,3.98,ci
22770,16-Dec-88,46.75,46.75,46.00,46.13,300500,3.97,ci
22771,15-Dec-88,46.13,46.50,46.13,46.50,142700,4.00,ci
22772,14-Dec-88,46.63,46.63,46.00,46.13,194700,3.97,ci
22773,13-Dec-88,47.38,47.38,46.63,46.75,162500,4.02,ci
22774,12-Dec-88,47.63,47.75,47.38,47.38,164800,4.08,ci
22775,9-Dec-88,48.00,48.00,47.50,47.50,67300,4.09,ci
22776,8-Dec-88,48.63,48.75,48.00,48.00,135300,4.13,ci
22777,7-Dec-88,48.25,49.00,48.25,48.88,196900,4.21,ci
22778,6-Dec-88,48.38,49.25,48.38,49.13,180500,4.04,ci
22779,5-Dec-88,48.13,48.75,48.00,48.75,176400,4.01,ci
22780,2-Dec-88,47.88,48.13,47.75,48.00,162000,3.95,ci
22781,1-Dec-88,47.75,48.13,47.75,47.88,64500,3.94,ci
22782,30-Nov-88,47.50,48.75,47.38,48.13,131100,3.96,ci
22783,29-Nov-88,47.00,47.75,47.00,47.75,68900,3.93,ci
22784,28-Nov-88,46.63,47.25,46.63,47.13,51400,3.87,ci
22785,25-Nov-88,46.88,46.88,46.63,46.88,61100,3.85,ci
22786,23-Nov-88,47.00,47.25,47.00,47.25,78800,3.88,ci
22787,22-Nov-88,47.00,47.25,47.00,47.25,47200,3.88,ci
22788,21-Nov-88,46.88,47.25,46.63,47.13,91700,3.87,ci
22789,18-Nov-88,46.75,47.25,46.50,47.25,94500,3.88,ci
22790,17-Nov-88,47.25,47.25,46.00,46.63,93100,3.83,ci
22791,16-Nov-88,48.00,48.00,46.75,46.88,117200,3.85,ci
22792,15-Nov-88,47.63,48.00,47.38,48.00,65500,3.95,ci
22793,14-Nov-88,48.13,48.13,47.38,47.63,86100,3.92,ci
22794,11-Nov-88,48.88,48.88,47.88,47.88,91600,3.94,ci
22795,10-Nov-88,49.25,49.50,48.50,49.13,67700,4.04,ci
22796,9-Nov-88,49.00,49.25,48.88,49.00,102300,4.03,ci
22797,8-Nov-88,49.50,49.63,49.25,49.25,165000,4.05,ci
22798,7-Nov-88,49.63,49.63,49.13,49.38,70000,4.06,ci
22799,4-Nov-88,49.75,50.25,49.63,49.88,144200,4.10,ci
22800,3-Nov-88,50.00,50.75,49.50,50.38,121300,4.14,ci
22801,2-Nov-88,50.38,50.38,49.50,50.00,108900,4.11,ci
22802,1-Nov-88,50.63,50.75,50.38,50.63,102500,4.16,ci
22803,31-Oct-88,50.38,50.88,50.13,50.75,90000,4.17,ci
22804,28-Oct-88,50.50,50.63,50.38,50.38,67200,4.14,ci
22805,27-Oct-88,51.13,51.13,50.00,50.13,113600,4.12,ci
22806,26-Oct-88,51.88,51.88,50.88,51.13,51100,4.20,ci
22807,25-Oct-88,51.88,51.88,51.50,51.75,63300,4.25,ci
22808,24-Oct-88,52.13,52.50,52.00,52.00,87000,4.27,ci
22809,21-Oct-88,52.38,52.50,51.88,52.38,111400,4.31,ci
22810,20-Oct-88,51.13,52.38,51.13,52.38,168900,4.31,ci
22811,19-Oct-88,52.38,52.38,50.50,51.25,124700,4.21,ci
22812,18-Oct-88,52.13,52.38,51.75,52.38,123900,4.31,ci
22813,17-Oct-88,52.50,52.50,52.00,52.25,43000,4.30,ci
22814,14-Oct-88,53.00,53.00,52.25,52.50,92500,4.32,ci
22815,13-Oct-88,52.63,53.00,52.63,53.00,41400,4.36,ci
22816,12-Oct-88,52.50,52.75,52.25,52.75,93400,4.34,ci
22817,11-Oct-88,53.38,53.38,52.75,52.88,143900,4.35,ci
22818,10-Oct-88,54.00,54.00,53.38,53.38,69200,4.39,ci
22819,7-Oct-88,53.50,54.13,53.00,54.00,205900,4.44,ci
22820,6-Oct-88,53.38,53.50,53.00,53.38,72300,4.39,ci
22821,5-Oct-88,53.38,54.25,52.88,53.38,264700,4.39,ci
22822,4-Oct-88,53.00,53.25,52.88,53.25,165900,4.38,ci
22823,3-Oct-88,53.50,53.50,52.50,53.00,144500,4.36,ci
22824,30-Sep-88,54.13,54.75,53.38,53.50,192300,4.40,ci
22825,29-Sep-88,54.00,54.50,53.75,54.38,161900,4.47,ci
22826,28-Sep-88,54.25,54.25,53.75,54.13,101600,4.45,ci
22827,27-Sep-88,54.25,54.50,53.75,54.13,95300,4.45,ci
22828,26-Sep-88,55.25,55.25,54.38,54.50,45800,4.48,ci
22829,23-Sep-88,55.00,55.38,54.88,55.25,259400,4.54,ci
22830,22-Sep-88,54.63,54.63,53.75,54.63,248000,4.49,ci
22831,21-Sep-88,54.50,54.50,54.25,54.50,51700,4.48,ci
22832,20-Sep-88,54.75,54.88,54.38,54.50,287700,4.48,ci
22833,19-Sep-88,54.13,54.75,53.88,54.75,172700,4.50,ci
22834,16-Sep-88,52.88,54.50,52.75,54.38,288100,4.47,ci
22835,15-Sep-88,52.13,53.25,52.13,52.75,141100,4.34,ci
22836,14-Sep-88,52.50,52.50,51.50,52.25,291600,4.30,ci
22837,13-Sep-88,52.75,52.75,52.25,52.63,145500,4.33,ci
22838,12-Sep-88,53.38,53.38,52.75,52.75,200900,4.34,ci
22839,9-Sep-88,53.25,53.38,52.63,53.13,342800,4.37,ci
22840,8-Sep-88,52.13,53.25,52.13,53.25,247200,4.38,ci
22841,7-Sep-88,51.25,52.25,51.25,52.13,281200,4.29,ci
22842,6-Sep-88,49.75,51.25,49.75,51.00,210500,4.19,ci
22843,2-Sep-88,49.50,50.50,49.50,50.50,124100,3.97,ci
22844,1-Sep-88,49.13,49.25,48.75,49.13,147700,3.86,ci
22845,31-Aug-88,49.38,49.63,49.13,49.38,54400,3.88,ci
22846,30-Aug-88,49.38,49.63,49.13,49.50,40000,3.89,ci
22847,29-Aug-88,49.00,49.38,49.00,49.25,31400,3.87,ci
22848,26-Aug-88,48.88,49.00,48.75,49.00,72200,3.85,ci
22849,25-Aug-88,49.00,49.00,48.50,48.75,81900,3.83,ci
22850,24-Aug-88,49.00,49.13,48.63,49.00,77300,3.85,ci
22851,23-Aug-88,48.63,49.13,48.50,48.88,152000,3.84,ci
22852,22-Aug-88,48.88,48.88,48.25,48.63,148000,3.82,ci
22853,19-Aug-88,48.75,49.13,48.63,48.63,96700,3.82,ci
22854,18-Aug-88,49.38,49.63,49.00,49.00,134400,3.85,ci
22855,17-Aug-88,50.00,50.25,49.50,49.63,172500,3.90,ci
22856,16-Aug-88,48.00,50.00,48.00,49.75,355300,3.91,ci
22857,15-Aug-88,48.25,48.50,48.13,48.25,111600,3.79,ci
22858,12-Aug-88,47.88,48.50,47.63,48.50,114800,3.81,ci
22859,11-Aug-88,47.75,48.00,47.63,47.75,77500,3.75,ci
22860,10-Aug-88,47.63,47.75,47.50,47.63,145900,3.74,ci
22861,9-Aug-88,48.50,48.50,47.25,47.88,102200,3.76,ci
22862,8-Aug-88,48.38,48.88,48.38,48.63,75600,3.82,ci
22863,5-Aug-88,48.25,48.63,48.13,48.50,294500,3.81,ci
22864,4-Aug-88,48.38,48.75,48.13,48.50,390500,3.81,ci
22865,3-Aug-88,47.38,48.25,47.25,48.13,172800,3.78,ci
22866,2-Aug-88,46.88,47.50,46.88,47.25,281200,3.71,ci
22867,1-Aug-88,46.00,47.00,46.00,46.88,124200,3.68,ci
22868,29-Jul-88,45.13,46.50,45.13,46.00,121600,3.62,ci
22869,28-Jul-88,44.75,45.25,44.75,45.25,47300,3.56,ci
22870,27-Jul-88,45.00,45.25,44.75,44.75,92800,3.52,ci
22871,26-Jul-88,44.75,45.50,44.75,45.25,90900,3.56,ci
22872,25-Jul-88,44.75,45.13,44.75,44.88,37000,3.53,ci
22873,22-Jul-88,45.50,45.75,44.75,44.75,50200,3.52,ci
22874,21-Jul-88,46.00,46.00,45.75,45.75,113400,3.60,ci
22875,20-Jul-88,46.00,46.25,45.88,46.00,82800,3.62,ci
22876,19-Jul-88,45.75,46.00,45.75,45.88,69700,3.61,ci
22877,18-Jul-88,45.88,45.88,45.50,45.63,93100,3.59,ci
22878,15-Jul-88,46.25,46.38,45.75,46.00,85000,3.62,ci
22879,14-Jul-88,46.25,46.38,45.88,46.13,59200,3.63,ci
22880,13-Jul-88,45.63,46.25,45.63,46.25,80000,3.63,ci
22881,12-Jul-88,46.13,46.25,45.63,45.63,88000,3.59,ci
22882,11-Jul-88,46.38,46.38,46.13,46.25,114700,3.63,ci
22883,8-Jul-88,46.63,46.63,46.00,46.13,98600,3.63,ci
22884,7-Jul-88,46.63,46.75,46.25,46.63,98300,3.66,ci
22885,6-Jul-88,47.25,47.38,46.38,46.75,175300,3.67,ci
22886,5-Jul-88,46.38,47.25,46.25,47.25,139100,3.71,ci
22887,1-Jul-88,46.75,47.00,46.50,46.63,181900,3.66,ci
22888,30-Jun-88,46.88,47.00,46.63,46.88,140200,3.68,ci
22889,29-Jun-88,47.13,47.13,46.63,46.63,95000,3.66,ci
22890,28-Jun-88,46.63,47.13,46.63,47.13,232000,3.70,ci
22891,27-Jun-88,46.75,46.75,46.63,46.63,86700,3.66,ci
22892,24-Jun-88,47.00,47.00,46.50,46.50,37700,3.65,ci
22893,23-Jun-88,47.00,47.25,46.75,46.75,275500,3.67,ci
22894,22-Jun-88,47.00,47.50,46.88,47.25,137700,3.71,ci
22895,21-Jun-88,46.63,46.88,46.38,46.50,134500,3.65,ci
22896,20-Jun-88,47.13,47.38,46.38,46.63,131900,3.66,ci
22897,17-Jun-88,46.75,47.38,46.50,47.38,320000,3.72,ci
22898,16-Jun-88,46.63,46.75,46.25,46.50,194800,3.65,ci
22899,15-Jun-88,46.25,46.50,46.13,46.50,201600,3.65,ci
22900,14-Jun-88,46.50,47.13,46.13,46.13,131300,3.63,ci
22901,13-Jun-88,46.38,46.63,46.13,46.38,103300,3.65,ci
22902,10-Jun-88,46.25,46.38,46.13,46.25,104700,3.63,ci
22903,9-Jun-88,46.00,46.38,45.25,46.00,151900,3.62,ci
22904,8-Jun-88,44.75,46.00,44.75,46.00,473600,3.62,ci
22905,7-Jun-88,45.88,45.88,44.63,44.63,573400,3.51,ci
22906,6-Jun-88,46.75,46.88,46.00,46.00,281600,3.62,ci
22907,3-Jun-88,47.75,47.75,47.13,47.50,4234200,3.47,ci
22908,2-Jun-88,47.25,47.75,47.13,47.75,257000,3.49,ci
22909,1-Jun-88,46.50,47.50,46.25,47.38,283600,3.46,ci
22910,31-May-88,44.88,46.50,44.75,46.50,85800,3.39,ci
22911,27-May-88,44.38,44.75,44.38,44.63,75000,3.26,ci
22912,26-May-88,44.38,44.63,44.25,44.50,168100,3.25,ci
22913,25-May-88,44.13,45.00,44.13,44.13,285300,3.22,ci
22914,24-May-88,43.75,44.25,43.63,43.88,242700,3.20,ci
22915,23-May-88,43.50,43.75,43.00,43.25,111600,3.16,ci
22916,20-May-88,43.13,43.25,42.75,43.25,68900,3.16,ci
22917,19-May-88,43.38,43.38,42.75,43.13,147200,3.15,ci
22918,18-May-88,43.75,44.25,43.13,43.25,61100,3.16,ci
22919,17-May-88,44.00,44.75,43.75,43.75,104400,3.19,ci
22920,16-May-88,43.25,44.13,43.25,44.13,60200,3.22,ci
22921,13-May-88,43.38,43.63,43.13,43.38,203600,3.17,ci
22922,12-May-88,43.50,43.75,43.25,43.38,199200,3.17,ci
22923,11-May-88,43.63,43.63,43.00,43.50,125500,3.18,ci
22924,10-May-88,43.38,43.63,43.25,43.63,160500,3.18,ci
22925,9-May-88,42.88,43.38,42.75,43.25,53600,3.16,ci
22926,6-May-88,43.50,43.75,42.88,43.00,433000,3.14,ci
22927,5-May-88,44.00,44.13,43.38,43.50,311400,3.18,ci
22928,4-May-88,44.50,44.50,43.88,44.00,305500,3.21,ci
22929,3-May-88,44.25,44.75,44.25,44.25,274400,3.23,ci
22930,2-May-88,44.50,44.50,44.00,44.50,57500,3.25,ci
22931,29-Apr-88,44.88,45.00,44.38,44.50,180000,3.25,ci
22932,28-Apr-88,45.38,45.38,44.88,44.88,113000,3.28,ci
22933,27-Apr-88,45.75,45.88,45.25,45.50,98100,3.32,ci
22934,26-Apr-88,45.00,45.75,45.00,45.63,203700,3.33,ci
22935,25-Apr-88,45.00,45.50,45.00,45.13,223700,3.29,ci
22936,22-Apr-88,44.75,45.38,44.63,45.00,214800,3.28,ci
22937,21-Apr-88,44.00,44.75,44.00,44.38,280900,3.24,ci
22938,20-Apr-88,43.88,44.25,43.88,44.13,95300,3.22,ci
22939,19-Apr-88,43.88,44.25,43.75,43.88,254100,3.20,ci
22940,18-Apr-88,43.75,43.88,43.50,43.63,170300,3.18,ci
22941,15-Apr-88,44.25,44.63,43.75,43.88,241400,3.20,ci
22942,14-Apr-88,45.63,45.75,44.00,44.00,477200,3.21,ci
22943,13-Apr-88,46.50,46.50,45.75,46.00,206900,3.36,ci
22944,12-Apr-88,46.75,46.88,46.25,46.25,401400,3.38,ci
22945,11-Apr-88,46.88,46.88,46.25,46.75,83100,3.41,ci
22946,8-Apr-88,46.25,46.88,46.00,46.63,115000,3.40,ci
22947,7-Apr-88,46.38,46.63,46.00,46.13,231900,3.37,ci
22948,6-Apr-88,46.63,46.75,46.38,46.63,158400,3.40,ci
22949,5-Apr-88,46.88,47.13,46.63,46.88,103100,3.42,ci
22950,4-Apr-88,46.88,47.00,46.63,47.00,233600,3.43,ci
22951,31-Mar-88,46.88,47.25,46.75,46.75,336600,3.41,ci
22952,30-Mar-88,47.50,47.50,46.88,47.00,110200,3.43,ci
22953,29-Mar-88,47.50,47.50,47.13,47.50,164800,3.47,ci
22954,28-Mar-88,46.63,47.13,46.50,47.00,92700,3.43,ci
22955,25-Mar-88,47.13,47.25,46.38,46.38,274700,3.39,ci
22956,24-Mar-88,47.50,47.63,47.13,47.25,143300,3.45,ci
22957,23-Mar-88,48.38,48.50,47.50,47.63,420800,3.48,ci
22958,22-Mar-88,48.50,48.75,48.50,48.63,104500,3.55,ci
22959,21-Mar-88,49.00,49.00,48.25,48.50,83400,3.54,ci
22960,18-Mar-88,49.13,49.25,49.00,49.25,184700,3.60,ci
22961,17-Mar-88,49.25,49.25,48.50,48.50,149200,3.54,ci
22962,16-Mar-88,49.50,49.50,49.00,49.25,228400,3.60,ci
22963,15-Mar-88,49.63,49.88,49.50,49.75,171900,3.63,ci
22964,14-Mar-88,49.38,49.63,49.00,49.63,60300,3.62,ci
22965,11-Mar-88,49.25,49.50,49.13,49.38,203000,3.60,ci
22966,10-Mar-88,49.63,49.75,49.13,49.13,94200,3.59,ci
22967,9-Mar-88,49.63,49.75,49.38,49.75,122200,3.63,ci
22968,8-Mar-88,48.38,49.75,48.38,49.63,211900,3.62,ci
22969,7-Mar-88,48.25,48.50,48.13,48.38,160500,3.53,ci
22970,4-Mar-88,48.63,49.13,48.50,49.00,7859700,3.41,ci
22971,3-Mar-88,48.50,49.25,48.50,48.88,178400,3.41,ci
22972,2-Mar-88,48.13,48.75,48.13,48.25,153400,3.36,ci
22973,1-Mar-88,48.00,48.25,47.63,48.00,237800,3.35,ci
22974,29-Feb-88,46.88,47.88,46.88,47.88,343600,3.34,ci
22975,26-Feb-88,46.63,46.88,46.50,46.75,90900,3.26,ci
22976,25-Feb-88,47.00,47.50,46.25,46.63,290000,3.25,ci
22977,24-Feb-88,46.75,47.25,46.63,46.75,363000,3.26,ci
22978,23-Feb-88,47.75,47.75,46.50,46.50,491700,3.24,ci
22979,22-Feb-88,48.00,48.00,47.75,47.88,248000,3.34,ci
22980,19-Feb-88,47.38,48.00,47.25,48.00,271700,3.35,ci
22981,18-Feb-88,47.63,47.88,47.38,47.63,243100,3.32,ci
22982,17-Feb-88,47.38,47.88,47.25,47.63,344400,3.32,ci
22983,16-Feb-88,47.38,47.63,47.13,47.63,153000,3.32,ci
22984,12-Feb-88,47.38,47.75,46.88,47.25,256200,3.29,ci
22985,11-Feb-88,47.88,47.88,47.25,47.25,160900,3.29,ci
22986,10-Feb-88,48.00,48.13,47.50,47.75,167700,3.33,ci
22987,9-Feb-88,48.75,48.88,47.50,48.00,179700,3.35,ci
22988,8-Feb-88,49.50,49.50,48.88,48.88,122300,3.41,ci
22989,5-Feb-88,50.00,50.13,49.88,49.88,92000,3.48,ci
22990,4-Feb-88,51.25,51.25,49.88,50.00,231900,3.48,ci
22991,3-Feb-88,51.50,51.88,50.75,51.00,229700,3.55,ci
22992,2-Feb-88,51.13,51.50,51.00,51.50,173600,3.59,ci
22993,1-Feb-88,51.75,51.88,51.25,51.25,242000,3.57,ci
22994,29-Jan-88,51.63,51.63,50.75,51.50,283100,3.59,ci
22995,28-Jan-88,50.38,51.25,50.38,51.25,170200,3.57,ci
22996,27-Jan-88,49.75,50.88,49.75,50.25,134400,3.50,ci
22997,26-Jan-88,49.75,50.25,49.63,49.88,58300,3.48,ci
22998,25-Jan-88,49.13,49.88,48.88,49.75,132500,3.47,ci
22999,22-Jan-88,47.63,48.88,47.63,48.88,95000,3.41,ci
23000,21-Jan-88,48.63,48.88,47.38,47.50,110600,3.31,ci
23001,20-Jan-88,49.38,49.75,48.38,48.38,194400,3.37,ci
23002,19-Jan-88,49.38,50.38,49.25,49.75,183900,3.47,ci
23003,18-Jan-88,48.88,49.75,48.88,49.63,101900,3.46,ci
23004,15-Jan-88,49.00,49.88,49.00,49.38,301400,3.44,ci
23005,14-Jan-88,48.50,48.75,47.75,48.50,210600,3.38,ci
23006,13-Jan-88,47.50,49.00,47.00,48.25,139100,3.36,ci
23007,12-Jan-88,46.63,47.25,45.75,47.13,142700,3.28,ci
23008,11-Jan-88,46.00,46.38,43.88,46.38,236700,3.23,ci
23009,8-Jan-88,48.13,48.38,45.50,45.50,178000,3.17,ci
23010,7-Jan-88,47.00,49.00,47.00,48.63,192000,3.39,ci
23011,6-Jan-88,47.38,47.38,46.25,46.75,347300,3.26,ci
23012,5-Jan-88,46.25,47.50,46.25,47.25,230500,3.29,ci
23013,4-Jan-88,44.50,46.88,44.50,45.88,147300,3.20,ci
23014,31-Dec-87,44.75,44.88,43.50,43.88,193100,3.06,ci
23015,30-Dec-87,44.38,45.38,44.38,45.00,125500,3.14,ci
23016,29-Dec-87,45.25,45.25,44.50,44.63,177800,3.11,ci
23017,28-Dec-87,45.25,45.50,45.00,45.38,123100,3.16,ci
23018,24-Dec-87,45.75,45.88,45.25,45.50,125300,3.17,ci
23019,23-Dec-87,45.00,45.75,45.00,45.75,135200,3.19,ci
23020,22-Dec-87,45.63,45.75,44.75,45.00,201700,3.14,ci
23021,21-Dec-87,45.50,45.75,44.88,45.75,182800,3.19,ci
23022,18-Dec-87,45.50,45.88,45.00,45.63,483000,3.18,ci
23023,17-Dec-87,45.75,46.50,45.25,45.50,263100,3.17,ci
23024,16-Dec-87,44.50,46.25,44.25,46.00,437000,3.21,ci
23025,15-Dec-87,43.75,44.50,43.50,44.25,341900,3.08,ci
23026,14-Dec-87,41.75,43.13,41.75,43.00,265500,3.00,ci
23027,11-Dec-87,42.75,43.25,41.25,41.38,441900,2.88,ci
23028,10-Dec-87,43.50,43.63,42.75,42.75,373300,2.98,ci
23029,9-Dec-87,43.63,44.38,43.25,43.88,403000,3.06,ci
23030,8-Dec-87,43.25,43.63,43.00,43.63,152700,3.04,ci
23031,7-Dec-87,43.50,43.50,42.13,42.63,206600,2.97,ci
23032,4-Dec-87,44.38,44.75,43.50,44.25,9651400,2.94,ci
23033,3-Dec-87,45.75,45.88,44.50,44.63,230500,2.96,ci
23034,2-Dec-87,47.00,47.00,45.13,45.63,273600,3.03,ci
23035,1-Dec-87,47.63,48.50,47.00,47.00,151100,3.12,ci
23036,30-Nov-87,47.75,48.50,46.88,47.88,280900,3.18,ci
23037,27-Nov-87,48.25,48.75,48.00,48.38,57000,3.21,ci
23038,25-Nov-87,49.50,49.88,48.25,48.38,95000,3.21,ci
23039,24-Nov-87,50.25,50.75,49.38,49.63,182200,3.29,ci
23040,23-Nov-87,50.25,50.25,49.75,50.25,126300,3.34,ci
23041,20-Nov-87,49.00,50.50,47.75,50.50,263000,3.35,ci
23042,19-Nov-87,51.50,51.88,50.25,50.25,218400,3.34,ci
23043,18-Nov-87,51.50,51.63,50.75,51.50,265600,3.42,ci
23044,17-Nov-87,50.00,51.13,50.00,51.13,285600,3.39,ci
23045,16-Nov-87,51.75,52.13,50.50,50.50,265900,3.35,ci
23046,13-Nov-87,52.00,52.00,51.00,51.50,113300,3.42,ci
23047,12-Nov-87,52.88,53.75,52.00,52.13,157200,3.46,ci
23048,11-Nov-87,54.00,54.25,52.75,52.75,147500,3.50,ci
23049,10-Nov-87,53.63,53.63,53.13,53.13,247700,3.53,ci
23050,9-Nov-87,54.25,54.38,53.50,53.88,327200,3.58,ci
23051,6-Nov-87,54.38,55.00,54.25,54.38,126400,3.61,ci
23052,5-Nov-87,53.63,54.75,53.13,54.63,164800,3.63,ci
23053,4-Nov-87,52.63,54.25,52.50,53.88,180600,3.58,ci
23054,3-Nov-87,53.75,54.75,52.38,53.63,417800,3.56,ci
23055,2-Nov-87,53.00,54.63,52.75,54.25,213000,3.60,ci
23056,30-Oct-87,54.50,54.75,52.25,53.00,373400,3.52,ci
23057,29-Oct-87,54.50,54.75,53.25,53.25,160300,3.53,ci
23058,28-Oct-87,53.50,55.13,53.25,54.75,275300,3.63,ci
23059,27-Oct-87,56.00,57.00,55.75,55.88,193400,3.71,ci
23060,26-Oct-87,55.00,55.25,54.50,55.00,186400,3.65,ci
23061,23-Oct-87,55.13,58.00,55.13,58.00,191900,3.85,ci
23062,22-Oct-87,53.00,56.25,53.00,55.38,272000,3.68,ci
23063,21-Oct-87,51.25,56.50,51.25,56.00,173900,3.72,ci
23064,20-Oct-87,50.00,53.00,47.75,51.50,830200,3.42,ci
23065,19-Oct-87,63.25,63.50,52.00,52.00,1050200,3.45,ci
23066,16-Oct-87,65.37,65.50,63.63,64.00,634100,4.25,ci
23067,15-Oct-87,66.62,66.75,65.37,65.50,245200,4.35,ci
23068,14-Oct-87,66.75,67.12,66.50,66.75,185200,4.43,ci
23069,13-Oct-87,66.50,67.25,66.25,67.25,170800,4.46,ci
23070,12-Oct-87,66.25,66.25,65.75,66.00,99700,4.38,ci
23071,9-Oct-87,66.25,66.75,66.12,66.12,104800,4.39,ci
23072,8-Oct-87,66.12,66.62,66.12,66.25,172800,4.40,ci
23073,7-Oct-87,66.00,66.75,65.75,66.12,148800,4.39,ci
23074,6-Oct-87,67.62,67.62,66.25,66.50,411700,4.41,ci
23075,5-Oct-87,66.50,67.75,66.50,67.37,241400,4.47,ci
23076,2-Oct-87,66.37,66.87,66.12,66.50,144200,4.41,ci
23077,1-Oct-87,65.50,66.75,65.50,66.62,541400,4.42,ci
23078,30-Sep-87,64.75,65.50,64.37,65.12,485200,4.32,ci
23079,29-Sep-87,65.00,65.12,64.62,65.00,113900,4.31,ci
23080,28-Sep-87,64.50,64.75,64.12,64.25,140200,4.27,ci
23081,25-Sep-87,64.50,64.50,63.25,63.63,202300,4.22,ci
23082,24-Sep-87,63.63,64.50,63.63,64.00,92200,4.25,ci
23083,23-Sep-87,64.00,64.00,63.50,63.88,207500,4.24,ci
23084,22-Sep-87,63.25,64.50,63.13,64.25,129400,4.27,ci
23085,21-Sep-87,63.50,63.75,63.00,63.25,309700,4.20,ci
23086,18-Sep-87,63.25,63.50,63.00,63.00,349200,4.18,ci
23087,17-Sep-87,62.63,62.88,62.25,62.88,193700,4.17,ci
23088,16-Sep-87,63.63,63.63,62.25,62.25,152000,4.13,ci
23089,15-Sep-87,64.62,64.62,63.13,63.38,91700,4.21,ci
23090,14-Sep-87,64.50,65.12,64.50,65.00,171400,4.31,ci
23091,11-Sep-87,62.75,64.50,62.63,64.25,212300,4.27,ci
23092,10-Sep-87,63.25,63.38,62.63,63.00,140600,4.18,ci
23093,9-Sep-87,63.38,63.50,62.63,62.75,191900,4.17,ci
23094,8-Sep-87,63.50,64.00,63.13,63.38,163900,4.21,ci
23095,4-Sep-87,63.50,64.50,63.50,63.50,198000,4.22,ci
23096,3-Sep-87,63.50,63.88,62.75,63.75,364400,4.09,ci
23097,2-Sep-87,63.63,64.25,63.25,63.38,404500,4.07,ci
23098,1-Sep-87,66.00,66.25,63.75,64.00,340500,4.11,ci
23099,31-Aug-87,65.00,65.75,65.00,65.75,217300,4.22,ci
23100,28-Aug-87,67.37,67.37,65.12,65.12,290800,4.18,ci
23101,27-Aug-87,68.12,68.37,67.25,67.37,160300,4.32,ci
23102,26-Aug-87,68.25,68.50,68.12,68.12,111100,4.37,ci
23103,25-Aug-87,68.87,68.87,68.25,68.50,131700,4.40,ci
23104,24-Aug-87,69.37,69.50,68.37,68.75,126600,4.41,ci
23105,21-Aug-87,68.50,69.12,68.37,69.12,165500,4.44,ci
23106,20-Aug-87,67.75,69.50,67.75,69.12,189400,4.44,ci
23107,19-Aug-87,66.75,67.62,66.37,67.62,114400,4.34,ci
23108,18-Aug-87,66.87,67.00,66.12,66.75,322800,4.29,ci
23109,17-Aug-87,67.62,67.87,66.87,67.12,181700,4.31,ci
23110,14-Aug-87,68.50,68.62,67.25,67.62,274700,4.34,ci
23111,13-Aug-87,68.25,69.50,68.25,68.75,221600,4.41,ci
23112,12-Aug-87,67.12,68.62,67.12,68.25,288400,4.38,ci
23113,11-Aug-87,66.50,67.50,66.12,67.50,372800,4.33,ci
23114,10-Aug-87,65.25,66.75,64.25,66.25,284200,4.25,ci
23115,7-Aug-87,65.62,66.12,65.00,65.25,361700,4.19,ci
23116,6-Aug-87,63.75,66.00,63.75,65.75,293700,4.22,ci
23117,5-Aug-87,62.75,64.62,62.75,63.88,491300,4.10,ci
23118,4-Aug-87,62.50,63.38,62.13,63.00,246700,4.04,ci
23119,3-Aug-87,61.75,63.50,60.38,62.63,187000,4.02,ci
23120,31-Jul-87,62.38,62.63,62.00,62.50,127200,4.01,ci
23121,30-Jul-87,63.00,63.00,62.00,62.50,213600,4.01,ci
23122,29-Jul-87,62.75,63.00,62.00,63.00,195200,4.04,ci
23123,28-Jul-87,63.38,63.50,63.00,63.00,199800,4.04,ci
23124,27-Jul-87,63.88,64.25,63.38,63.50,116700,4.08,ci
23125,24-Jul-87,63.75,64.12,63.50,64.12,150900,4.12,ci
23126,23-Jul-87,63.88,63.88,63.50,63.75,265500,4.09,ci
23127,22-Jul-87,64.12,64.37,63.75,64.00,133800,4.11,ci
23128,21-Jul-87,64.50,65.12,64.37,64.37,183300,4.13,ci
23129,20-Jul-87,65.00,65.12,64.62,64.62,210000,4.15,ci
23130,17-Jul-87,64.62,65.12,64.62,65.12,400500,4.18,ci
23131,16-Jul-87,64.50,64.75,64.25,64.50,352200,4.14,ci
23132,15-Jul-87,64.75,65.12,64.50,64.62,385000,4.15,ci
23133,14-Jul-87,64.62,65.12,64.50,64.87,210800,4.16,ci
23134,13-Jul-87,65.00,65.00,64.25,64.62,232500,4.15,ci
23135,10-Jul-87,64.75,65.37,64.25,65.25,174700,4.19,ci
23136,9-Jul-87,64.50,65.75,64.12,64.75,481300,4.16,ci
23137,8-Jul-87,63.50,64.50,63.38,64.37,324200,4.13,ci
23138,7-Jul-87,63.13,63.63,63.00,63.38,166100,4.07,ci
23139,6-Jul-87,63.13,63.50,63.00,63.00,196200,4.04,ci
23140,2-Jul-87,63.50,63.63,63.13,63.13,130600,4.05,ci
23141,1-Jul-87,63.25,63.63,63.13,63.50,144400,4.08,ci
23142,30-Jun-87,63.63,63.63,63.13,63.38,173400,4.07,ci
23143,29-Jun-87,63.50,63.88,63.50,63.75,244500,4.09,ci
23144,26-Jun-87,63.75,64.25,63.63,64.12,169200,4.12,ci
23145,25-Jun-87,63.25,64.25,63.25,64.00,254400,4.11,ci
23146,24-Jun-87,63.00,63.25,63.00,63.13,142700,4.05,ci
23147,23-Jun-87,63.63,63.75,62.88,63.13,224200,4.05,ci
23148,22-Jun-87,63.13,63.88,63.00,63.75,220500,4.09,ci
23149,19-Jun-87,63.38,63.63,62.25,62.88,553100,4.04,ci
23150,18-Jun-87,63.00,63.38,62.88,63.38,95200,4.07,ci
23151,17-Jun-87,63.13,63.25,62.63,63.00,231200,4.04,ci
23152,16-Jun-87,63.13,63.25,62.75,62.88,360900,4.04,ci
23153,15-Jun-87,62.88,63.38,62.88,63.13,404200,4.05,ci
23154,12-Jun-87,62.75,63.00,62.50,62.63,635000,4.02,ci
23155,11-Jun-87,61.75,62.00,61.63,62.00,193300,3.98,ci
23156,10-Jun-87,60.63,62.00,60.63,61.25,634400,3.93,ci
23157,9-Jun-87,60.13,60.75,60.00,60.38,264700,3.88,ci
23158,8-Jun-87,60.13,60.38,59.50,60.13,536100,3.86,ci
23159,5-Jun-87,59.88,60.38,59.88,60.25,269800,3.73,ci
23160,4-Jun-87,59.63,60.00,59.50,60.00,190900,3.72,ci
23161,3-Jun-87,59.25,60.13,59.25,59.88,243700,3.71,ci
23162,2-Jun-87,59.63,59.88,59.25,59.25,355300,3.67,ci
23163,1-Jun-87,59.75,60.25,59.25,59.50,106300,3.69,ci
23164,29-May-87,59.88,59.88,59.25,59.25,105600,3.67,ci
23165,28-May-87,59.88,60.00,59.50,59.50,131100,3.69,ci
23166,27-May-87,59.63,60.25,59.50,59.88,303100,3.71,ci
23167,26-May-87,59.63,59.75,58.63,59.63,149400,3.69,ci
23168,22-May-87,57.50,58.13,57.50,58.00,85800,3.59,ci
23169,21-May-87,58.00,58.25,57.25,57.38,384400,3.56,ci
23170,20-May-87,58.00,58.75,57.25,57.25,433900,3.55,ci
23171,19-May-87,58.75,58.88,58.25,58.25,137800,3.61,ci
23172,18-May-87,59.00,59.13,58.50,59.00,229500,3.66,ci
23173,15-May-87,60.25,60.25,59.00,59.00,146300,3.66,ci
23174,14-May-87,60.25,60.50,60.13,60.38,71900,3.74,ci
23175,13-May-87,61.00,61.25,59.88,60.38,198400,3.74,ci
23176,12-May-87,60.00,61.25,59.75,61.13,156600,3.79,ci
23177,11-May-87,60.00,60.88,60.00,60.13,212300,3.73,ci
23178,8-May-87,60.38,60.50,60.00,60.00,430900,3.72,ci
23179,7-May-87,61.00,61.25,60.25,60.63,264800,3.76,ci
23180,6-May-87,60.88,61.13,60.50,60.75,230900,3.76,ci
23181,5-May-87,60.25,61.25,60.25,60.88,384200,3.77,ci
23182,4-May-87,59.63,60.38,59.63,60.38,227200,3.74,ci
23183,1-May-87,59.75,60.13,59.63,59.88,91600,3.71,ci
23184,30-Apr-87,59.63,60.13,59.00,59.88,249500,3.71,ci
23185,29-Apr-87,59.88,60.00,59.38,59.50,265200,3.69,ci
23186,28-Apr-87,59.38,60.00,59.13,59.75,172000,3.70,ci
23187,27-Apr-87,58.50,59.75,58.25,59.13,158400,3.66,ci
23188,24-Apr-87,59.00,59.13,58.63,58.63,202200,3.63,ci
23189,23-Apr-87,59.13,59.25,58.38,59.00,274700,3.66,ci
23190,22-Apr-87,60.00,60.00,58.63,58.63,166400,3.63,ci
23191,21-Apr-87,59.00,60.25,58.75,60.00,346300,3.72,ci
23192,20-Apr-87,60.25,60.63,58.75,59.38,233700,3.68,ci
23193,16-Apr-87,59.88,60.25,59.75,59.75,300200,3.70,ci
23194,15-Apr-87,60.25,60.50,59.38,59.75,282800,3.70,ci
23195,14-Apr-87,60.75,60.75,59.00,59.75,404700,3.70,ci
23196,13-Apr-87,62.00,62.00,60.88,61.00,308700,3.78,ci
23197,10-Apr-87,62.00,62.75,62.00,62.38,162300,3.86,ci
23198,9-Apr-87,62.88,62.88,61.50,62.25,144400,3.86,ci
23199,8-Apr-87,63.00,63.13,62.38,62.63,114400,3.88,ci
23200,7-Apr-87,63.50,64.50,63.00,63.00,140000,3.90,ci
23201,6-Apr-87,63.25,64.00,63.00,64.00,235800,3.97,ci
23202,3-Apr-87,61.88,63.00,61.50,63.00,122800,3.90,ci
23203,2-Apr-87,62.00,62.50,60.88,61.63,141600,3.82,ci
23204,1-Apr-87,60.75,62.00,60.50,61.50,288600,3.81,ci
23205,31-Mar-87,63.25,63.25,61.88,62.00,402300,3.84,ci
23206,30-Mar-87,63.00,63.13,62.50,62.88,324100,3.90,ci
23207,27-Mar-87,65.12,65.25,63.50,63.63,308100,3.94,ci
23208,26-Mar-87,66.12,66.25,64.25,65.00,213700,4.03,ci
23209,25-Mar-87,66.25,66.25,66.00,66.25,536700,4.10,ci
23210,24-Mar-87,66.25,66.37,66.00,66.25,288300,4.10,ci
23211,23-Mar-87,65.37,66.37,64.75,66.25,431300,4.10,ci
23212,20-Mar-87,65.00,65.62,64.75,65.62,569400,4.07,ci
23213,19-Mar-87,64.25,64.25,63.75,64.00,110300,3.97,ci
23214,18-Mar-87,65.00,65.00,64.00,64.37,170600,3.99,ci
23215,17-Mar-87,64.37,64.75,64.25,64.75,254800,4.01,ci
23216,16-Mar-87,64.87,64.87,63.63,64.12,173900,3.97,ci
23217,13-Mar-87,65.00,65.00,64.00,64.62,145900,4.00,ci
23218,12-Mar-87,65.50,65.50,64.62,64.75,182800,4.01,ci
23219,11-Mar-87,65.75,66.00,65.12,65.12,214800,4.03,ci
23220,10-Mar-87,65.00,66.12,64.87,65.62,317800,4.07,ci
23221,9-Mar-87,65.00,65.12,64.12,65.00,754100,4.03,ci
23222,6-Mar-87,66.37,66.37,65.00,65.37,252800,3.92,ci
23223,5-Mar-87,66.37,66.62,66.25,66.50,239100,3.99,ci
23224,4-Mar-87,66.12,66.50,66.00,66.37,321900,3.98,ci
23225,3-Mar-87,65.75,66.25,65.62,66.12,303000,3.97,ci
23226,2-Mar-87,66.00,66.25,65.37,65.75,182800,3.94,ci
23227,27-Feb-87,65.75,66.25,65.50,65.87,101600,3.95,ci
23228,26-Feb-87,66.87,66.87,65.50,65.75,161900,3.94,ci
23229,25-Feb-87,66.25,67.12,66.25,66.62,344100,4.00,ci
23230,24-Feb-87,65.25,66.12,65.25,65.87,312800,3.95,ci
23231,23-Feb-87,65.62,65.75,64.50,65.00,353900,3.90,ci
23232,20-Feb-87,65.50,65.62,64.00,65.62,251700,3.94,ci
23233,19-Feb-87,65.50,65.75,65.00,65.50,348800,3.93,ci
23234,18-Feb-87,64.00,64.75,63.88,64.37,350000,3.86,ci
23235,17-Feb-87,61.50,64.12,61.50,63.88,364500,3.83,ci
23236,13-Feb-87,61.00,62.00,60.38,61.63,254200,3.70,ci
23237,12-Feb-87,59.88,60.75,59.63,60.63,225300,3.64,ci
23238,11-Feb-87,59.88,60.00,59.13,59.63,302200,3.58,ci
23239,10-Feb-87,61.50,61.50,59.63,59.75,192800,3.58,ci
23240,9-Feb-87,61.75,62.38,61.00,61.00,132700,3.66,ci
23241,6-Feb-87,60.88,62.38,60.88,61.50,304100,3.69,ci
23242,5-Feb-87,60.00,61.13,59.88,61.00,430600,3.66,ci
23243,4-Feb-87,58.63,60.00,58.63,60.00,295600,3.60,ci
23244,3-Feb-87,58.50,58.88,57.63,58.50,486100,3.51,ci
23245,2-Feb-87,59.38,59.38,56.00,58.25,1560000,3.49,ci
23246,30-Jan-87,59.50,59.50,58.75,59.25,162700,3.55,ci
23247,29-Jan-87,60.75,60.75,59.63,59.75,343900,3.58,ci
23248,28-Jan-87,60.50,60.63,60.25,60.50,354800,3.63,ci
23249,27-Jan-87,60.25,60.75,59.75,60.25,204800,3.61,ci
23250,26-Jan-87,59.00,59.63,58.50,59.50,182200,3.57,ci
23251,23-Jan-87,60.75,61.25,59.00,59.00,422200,3.54,ci
23252,22-Jan-87,59.88,60.75,59.88,60.50,174700,3.63,ci
23253,21-Jan-87,59.63,60.25,59.50,59.88,221100,3.59,ci
23254,20-Jan-87,60.00,60.38,59.63,59.88,339700,3.59,ci
23255,19-Jan-87,59.88,60.13,59.50,60.00,214800,3.60,ci
23256,16-Jan-87,60.50,60.50,59.75,60.13,373900,3.61,ci
23257,15-Jan-87,60.75,60.75,60.25,60.50,375800,3.63,ci
23258,14-Jan-87,60.88,61.25,60.50,60.63,396700,3.64,ci
23259,13-Jan-87,60.75,60.75,60.25,60.75,249100,3.64,ci
23260,12-Jan-87,59.88,60.88,59.75,60.88,543300,3.65,ci
23261,9-Jan-87,59.25,60.00,56.25,59.88,343000,3.59,ci
23262,8-Jan-87,57.38,59.25,57.25,59.25,305500,3.55,ci
23263,7-Jan-87,58.00,58.00,57.00,57.25,163600,3.43,ci
23264,6-Jan-87,58.25,58.50,57.88,57.88,235300,3.47,ci
23265,5-Jan-87,56.38,58.38,56.25,58.25,172500,3.49,ci
23266,2-Jan-87,55.00,56.13,55.00,56.13,70800,3.37,ci
23267,31-Dec-86,55.13,55.38,54.75,55.00,113100,3.30,ci
23268,30-Dec-86,55.00,55.38,54.63,55.00,90300,3.30,ci
23269,29-Dec-86,55.25,55.38,54.75,55.13,63300,3.31,ci
23270,26-Dec-86,55.25,55.25,54.50,55.13,64700,3.31,ci
23271,24-Dec-86,55.00,55.38,55.00,55.13,110600,3.31,ci
23272,23-Dec-86,55.63,55.63,54.75,55.00,223600,3.30,ci
23273,22-Dec-86,55.50,55.88,54.00,55.88,111400,3.35,ci
23274,19-Dec-86,55.00,55.88,54.50,55.88,342000,3.35,ci
23275,18-Dec-86,54.63,55.50,54.25,54.75,280900,3.28,ci
23276,17-Dec-86,56.38,56.38,54.50,54.75,320200,3.28,ci
23277,16-Dec-86,56.50,56.50,55.63,56.38,123400,3.38,ci
23278,15-Dec-86,56.50,56.75,56.25,56.50,260600,3.39,ci
23279,12-Dec-86,56.63,57.13,56.50,56.63,112700,3.40,ci
23280,11-Dec-86,57.50,57.50,56.25,56.50,215800,3.39,ci
23281,10-Dec-86,57.00,57.63,56.88,57.50,172000,3.45,ci
23282,9-Dec-86,57.00,57.50,56.75,57.25,171200,3.43,ci
23283,8-Dec-86,56.75,57.38,56.50,56.75,563300,3.40,ci
23284,5-Dec-86,57.25,57.63,57.00,57.25,204200,3.32,ci
23285,4-Dec-86,57.38,57.63,57.13,57.25,242000,3.32,ci
23286,3-Dec-86,57.13,57.88,56.88,57.38,192700,3.32,ci
23287,2-Dec-86,55.00,57.00,55.00,57.00,397200,3.30,ci
23288,1-Dec-86,54.50,55.00,53.88,54.75,227700,3.17,ci
23289,28-Nov-86,54.63,54.75,54.25,54.75,62300,3.17,ci
23290,26-Nov-86,54.63,54.88,54.38,54.63,116700,3.16,ci
23291,25-Nov-86,54.38,54.63,54.00,54.38,340800,3.15,ci
23292,24-Nov-86,53.75,55.50,53.63,54.88,502800,3.18,ci
23293,21-Nov-86,53.00,53.88,52.88,53.75,250900,3.11,ci
23294,20-Nov-86,51.75,53.50,51.75,53.50,444100,3.10,ci
23295,19-Nov-86,51.63,51.75,51.13,51.38,392000,2.98,ci
23296,18-Nov-86,52.13,52.63,51.50,51.75,520500,3.00,ci
23297,17-Nov-86,52.50,53.13,52.13,52.38,354800,3.03,ci
23298,14-Nov-86,53.50,53.63,52.75,53.00,419500,3.07,ci
23299,13-Nov-86,54.00,54.13,53.25,53.50,347500,3.10,ci
23300,12-Nov-86,54.63,54.63,53.88,54.13,173600,3.14,ci
23301,11-Nov-86,53.63,54.88,53.63,54.63,287200,3.16,ci
23302,10-Nov-86,53.88,54.00,53.63,53.63,161400,3.11,ci
23303,7-Nov-86,53.75,54.25,53.63,53.88,182700,3.12,ci
23304,6-Nov-86,54.50,54.50,53.50,53.75,263700,3.11,ci
23305,5-Nov-86,54.00,54.63,53.50,54.25,352300,3.14,ci
23306,4-Nov-86,54.25,54.25,53.88,54.13,329200,3.14,ci
23307,3-Nov-86,54.50,54.63,53.75,53.75,404800,3.11,ci
23308,31-Oct-86,55.25,55.63,54.25,54.63,634400,3.16,ci
23309,30-Oct-86,55.00,55.25,54.63,55.25,341300,3.20,ci
23310,29-Oct-86,54.00,54.38,53.75,54.25,206100,3.14,ci
23311,28-Oct-86,54.38,54.50,54.00,54.13,147200,3.14,ci
23312,27-Oct-86,54.13,54.25,54.00,54.13,145200,3.14,ci
23313,24-Oct-86,54.63,54.63,54.13,54.25,132000,3.14,ci
23314,23-Oct-86,54.50,54.88,54.38,54.63,181900,3.16,ci
23315,22-Oct-86,54.38,54.50,54.13,54.38,168100,3.15,ci
23316,21-Oct-86,54.75,54.88,54.25,54.38,148900,3.15,ci
23317,20-Oct-86,54.88,54.88,54.25,54.88,94400,3.18,ci
23318,17-Oct-86,55.25,55.25,54.63,54.88,304800,3.18,ci
23319,16-Oct-86,55.63,55.63,55.25,55.50,272200,3.21,ci
23320,15-Oct-86,55.63,56.25,55.25,55.88,664200,3.24,ci
23321,14-Oct-86,55.25,55.88,55.13,55.25,62300,3.20,ci
23322,13-Oct-86,55.38,55.50,55.00,55.38,80800,3.21,ci
23323,10-Oct-86,56.00,56.25,55.13,55.13,63100,3.19,ci
23324,9-Oct-86,57.00,57.00,55.75,56.00,164500,3.24,ci
23325,8-Oct-86,56.25,57.25,56.13,57.00,283100,3.30,ci
23326,7-Oct-86,56.25,56.50,56.13,56.38,193700,3.27,ci
23327,6-Oct-86,55.63,56.75,55.63,56.38,134100,3.27,ci
23328,3-Oct-86,56.13,56.25,55.63,55.75,140900,3.23,ci
23329,2-Oct-86,55.50,56.50,55.38,55.88,128600,3.24,ci
23330,1-Oct-86,54.13,55.50,54.13,55.50,289200,3.21,ci
23331,30-Sep-86,54.13,54.75,54.00,54.13,245200,3.14,ci
23332,29-Sep-86,54.50,54.50,53.63,54.00,202000,3.13,ci
23333,26-Sep-86,54.50,54.63,54.13,54.50,140200,3.16,ci
23334,25-Sep-86,55.38,55.63,54.50,54.63,464100,3.16,ci
23335,24-Sep-86,55.25,55.63,55.13,55.38,279400,3.21,ci
23336,23-Sep-86,55.38,55.88,55.00,55.25,428100,3.20,ci
23337,22-Sep-86,55.00,55.50,55.00,55.25,187300,3.20,ci
23338,19-Sep-86,55.75,55.75,54.50,54.88,257000,3.18,ci
23339,18-Sep-86,54.75,55.75,54.75,55.75,263700,3.23,ci
23340,17-Sep-86,55.75,55.88,54.75,54.75,252500,3.17,ci
23341,16-Sep-86,55.38,55.38,54.63,55.25,502500,3.20,ci
23342,15-Sep-86,56.75,57.00,55.50,56.00,340800,3.24,ci
23343,12-Sep-86,58.00,58.00,56.25,56.50,435000,3.27,ci
23344,11-Sep-86,58.75,58.75,56.25,57.88,403100,3.35,ci
23345,10-Sep-86,59.25,59.38,58.50,58.75,256400,3.40,ci
23346,9-Sep-86,60.00,60.38,59.00,59.13,253400,3.43,ci
23347,8-Sep-86,59.63,60.38,59.50,59.63,442800,3.45,ci
23348,5-Sep-86,61.50,61.75,60.75,61.13,374500,3.43,ci
23349,4-Sep-86,61.38,61.75,60.75,61.75,243000,3.46,ci
23350,3-Sep-86,61.75,61.88,60.63,61.50,272000,3.45,ci
23351,2-Sep-86,62.50,62.75,61.75,61.75,265500,3.46,ci
23352,29-Aug-86,61.88,63.13,61.75,62.75,523900,3.52,ci
23353,28-Aug-86,61.13,61.88,60.75,61.63,239200,3.46,ci
23354,27-Aug-86,59.25,60.88,59.00,60.88,493000,3.41,ci
23355,26-Aug-86,58.50,59.38,58.38,59.38,584100,3.33,ci
23356,25-Aug-86,59.13,59.25,58.50,58.50,440300,3.28,ci
23357,22-Aug-86,59.25,59.50,58.75,59.13,463300,3.32,ci
23358,21-Aug-86,59.50,60.00,59.13,59.38,343900,3.33,ci
23359,20-Aug-86,59.00,59.38,58.50,59.25,524800,3.32,ci
23360,19-Aug-86,59.63,59.75,58.75,59.00,523100,3.31,ci
23361,18-Aug-86,60.50,60.50,59.13,59.88,334400,3.36,ci
23362,15-Aug-86,61.00,61.38,60.25,60.50,294400,3.39,ci
23363,14-Aug-86,59.75,60.88,59.63,60.75,314500,3.41,ci
23364,13-Aug-86,59.00,60.00,58.75,59.63,541700,3.34,ci
23365,12-Aug-86,59.50,59.50,58.75,59.00,790500,3.31,ci
23366,11-Aug-86,58.50,59.50,58.50,59.50,172800,3.34,ci
23367,8-Aug-86,59.88,59.88,58.25,58.25,457700,3.27,ci
23368,7-Aug-86,60.50,60.75,59.00,59.50,628400,3.34,ci
23369,6-Aug-86,60.50,60.88,60.38,60.75,155000,3.41,ci
23370,5-Aug-86,60.75,60.75,60.00,60.50,372500,3.39,ci
23371,4-Aug-86,60.63,60.88,60.13,60.75,293900,3.41,ci
23372,1-Aug-86,61.25,61.63,60.63,60.75,262300,3.41,ci
23373,31-Jul-86,60.88,61.38,60.75,61.25,356600,3.43,ci
23374,30-Jul-86,61.50,61.50,60.63,61.25,267300,3.43,ci
23375,29-Jul-86,61.38,61.75,61.25,61.75,199100,3.46,ci
23376,28-Jul-86,62.75,63.25,61.25,61.50,235000,3.45,ci
23377,25-Jul-86,62.50,62.50,62.00,62.50,305200,3.50,ci
23378,24-Jul-86,62.50,63.00,62.00,62.38,415200,3.50,ci
23379,23-Jul-86,61.75,62.88,61.63,62.63,201400,3.51,ci
23380,22-Jul-86,61.50,62.00,60.75,61.75,182300,3.46,ci
23381,21-Jul-86,62.25,62.38,61.38,61.50,148400,3.45,ci
23382,18-Jul-86,62.38,62.88,62.00,62.50,238400,3.50,ci
23383,17-Jul-86,62.75,62.88,62.38,62.63,99700,3.51,ci
23384,16-Jul-86,62.00,62.88,62.00,62.75,230000,3.52,ci
23385,15-Jul-86,62.25,62.88,62.00,62.13,251200,3.48,ci
23386,14-Jul-86,62.75,62.88,62.25,62.50,145900,3.50,ci
23387,11-Jul-86,62.25,63.00,62.13,62.38,141900,3.50,ci
23388,10-Jul-86,62.13,62.75,61.63,62.00,288000,3.48,ci
23389,9-Jul-86,62.25,62.50,61.88,62.00,238600,3.48,ci
23390,8-Jul-86,62.13,62.50,61.75,62.00,337300,3.48,ci
23391,7-Jul-86,64.12,64.12,63.00,63.13,219200,3.54,ci
23392,3-Jul-86,64.00,64.25,63.75,64.00,294200,3.59,ci
23393,2-Jul-86,63.88,63.88,63.63,63.88,187500,3.58,ci
23394,1-Jul-86,63.50,64.00,63.38,63.75,160600,3.57,ci
23395,30-Jun-86,63.25,63.88,63.00,63.38,151100,3.55,ci
23396,27-Jun-86,63.00,63.25,62.88,63.13,148800,3.54,ci
23397,26-Jun-86,62.88,63.50,62.75,62.75,278400,3.52,ci
23398,25-Jun-86,61.38,63.25,61.38,62.63,465500,3.51,ci
23399,24-Jun-86,61.00,62.00,60.63,61.25,154400,3.43,ci
23400,23-Jun-86,62.25,62.25,61.00,61.00,112000,3.42,ci
23401,20-Jun-86,61.50,62.75,60.75,62.75,179500,3.52,ci
23402,19-Jun-86,61.00,62.13,60.75,61.25,198400,3.43,ci
23403,18-Jun-86,60.38,61.50,60.13,61.00,232200,3.42,ci
23404,17-Jun-86,61.13,61.13,60.00,60.38,152700,3.39,ci
23405,16-Jun-86,61.50,61.75,61.13,61.13,167500,3.43,ci
23406,13-Jun-86,61.00,61.63,60.63,61.38,299100,3.44,ci
23407,12-Jun-86,59.63,59.75,59.25,59.63,390300,3.34,ci
23408,11-Jun-86,59.50,60.38,59.00,59.63,723600,3.34,ci
23409,10-Jun-86,61.00,61.13,59.00,59.38,729400,3.33,ci
23410,9-Jun-86,60.75,61.13,60.13,60.75,477500,3.41,ci
23411,6-Jun-86,61.75,62.13,61.13,61.75,354200,3.46,ci
23412,5-Jun-86,63.50,63.75,62.75,63.13,290600,3.43,ci
23413,4-Jun-86,63.63,63.88,63.25,63.63,551300,3.46,ci
23414,3-Jun-86,64.00,64.00,62.63,63.13,705300,3.43,ci
23415,2-Jun-86,66.50,66.50,63.25,64.00,174100,3.48,ci
23416,30-May-86,66.37,66.87,66.12,66.25,264700,3.60,ci
23417,29-May-86,66.62,66.87,65.87,66.62,340000,3.62,ci
23418,28-May-86,66.00,67.25,66.00,66.62,489400,3.62,ci
23419,27-May-86,64.00,65.50,64.00,65.50,243400,3.56,ci
23420,23-May-86,63.50,64.37,63.50,63.88,463100,3.47,ci
23421,22-May-86,62.50,63.25,62.50,63.25,660800,3.44,ci
23422,21-May-86,62.38,62.50,62.00,62.38,1302500,3.39,ci
23423,20-May-86,61.25,63.00,61.25,62.25,182500,3.38,ci
23424,19-May-86,61.00,61.63,61.00,61.38,104800,3.34,ci
23425,16-May-86,62.00,62.00,60.75,60.88,186100,3.31,ci
23426,15-May-86,62.75,62.88,62.00,62.13,261200,3.38,ci
23427,14-May-86,63.00,63.00,62.50,63.00,155900,3.42,ci
23428,13-May-86,63.38,63.38,62.88,62.88,328100,3.42,ci
23429,12-May-86,64.00,64.00,63.00,63.13,180600,3.43,ci
23430,9-May-86,63.25,64.12,62.75,63.75,214200,3.46,ci
23431,8-May-86,63.75,64.00,63.13,63.13,161700,3.43,ci
23432,7-May-86,64.75,64.75,63.25,63.75,180200,3.46,ci
23433,6-May-86,65.00,65.25,64.25,64.75,277700,3.52,ci
23434,5-May-86,64.12,65.50,64.12,64.50,213900,3.51,ci
23435,2-May-86,63.63,64.50,63.38,63.88,215200,3.47,ci
23436,1-May-86,62.50,64.00,62.50,63.38,392500,3.44,ci
23437,30-Apr-86,65.00,65.00,62.50,62.50,240200,3.40,ci
23438,29-Apr-86,65.87,65.87,64.25,64.87,248100,3.53,ci
23439,28-Apr-86,66.87,66.87,65.12,65.75,209800,3.57,ci
23440,25-Apr-86,66.62,66.87,66.00,66.50,152500,3.61,ci
23441,24-Apr-86,67.00,67.37,66.37,66.37,173100,3.61,ci
23442,23-Apr-86,68.50,68.50,66.62,66.75,301100,3.63,ci
23443,22-Apr-86,69.37,69.50,68.12,68.25,195300,3.71,ci
23444,21-Apr-86,69.87,70.00,69.37,69.62,176900,3.78,ci
23445,18-Apr-86,70.75,70.87,69.62,69.87,178100,3.80,ci
23446,17-Apr-86,71.00,71.00,70.25,70.87,172300,3.85,ci
23447,16-Apr-86,71.25,71.25,70.62,71.12,153400,3.87,ci
23448,15-Apr-86,70.87,70.87,70.37,70.50,221600,3.83,ci
23449,14-Apr-86,70.75,71.25,70.75,70.87,141100,3.85,ci
23450,11-Apr-86,69.87,70.75,69.62,70.50,312700,3.83,ci
23451,10-Apr-86,71.00,71.37,69.25,69.62,420000,3.78,ci
23452,9-Apr-86,72.75,72.75,70.50,70.50,210900,3.83,ci
23453,8-Apr-86,70.75,72.00,70.50,72.00,171900,3.91,ci
23454,7-Apr-86,71.62,71.62,70.50,70.50,248300,3.83,ci
23455,4-Apr-86,72.00,72.25,71.50,71.62,120900,3.89,ci
23456,3-Apr-86,72.50,72.50,71.75,71.75,221600,3.90,ci
23457,2-Apr-86,71.00,72.12,70.75,72.12,258300,3.92,ci
23458,1-Apr-86,73.25,73.50,71.00,71.25,190000,3.87,ci
23459,31-Mar-86,72.87,73.00,71.75,72.62,127200,3.95,ci
23460,27-Mar-86,74.62,75.25,72.75,73.00,373300,3.97,ci
23461,26-Mar-86,73.25,74.50,73.25,74.25,474700,4.04,ci
23462,25-Mar-86,74.00,74.37,72.50,73.12,193900,3.97,ci
23463,24-Mar-86,75.75,76.00,73.62,74.00,536600,4.02,ci
23464,21-Mar-86,76.50,76.50,75.75,75.75,298300,4.12,ci
23465,20-Mar-86,76.62,77.25,76.00,76.37,165300,4.15,ci
23466,19-Mar-86,75.37,77.00,75.37,76.25,205300,4.14,ci
23467,18-Mar-86,75.12,75.50,75.00,75.37,210200,4.10,ci
23468,17-Mar-86,74.75,75.62,74.50,74.75,197000,4.06,ci
23469,14-Mar-86,74.25,76.75,72.75,76.75,551400,4.17,ci
23470,13-Mar-86,71.75,74.50,71.25,74.25,189400,4.04,ci
23471,12-Mar-86,71.87,72.87,71.62,71.62,234400,3.89,ci
23472,11-Mar-86,69.75,72.75,69.75,72.00,302000,3.91,ci
23473,10-Mar-86,68.87,69.25,68.62,69.12,137500,3.76,ci
23474,7-Mar-86,68.37,69.25,68.37,68.62,95500,3.73,ci
23475,6-Mar-86,68.75,69.25,68.75,69.00,213400,3.64,ci
23476,5-Mar-86,67.50,68.25,67.50,68.25,240300,3.60,ci
23477,4-Mar-86,67.87,68.62,67.50,67.75,268300,3.58,ci
23478,3-Mar-86,68.12,68.25,67.25,67.87,371600,3.58,ci
23479,28-Feb-86,69.25,69.37,68.12,68.25,261100,3.60,ci
23480,27-Feb-86,68.37,68.75,67.25,68.75,341100,3.63,ci
23481,26-Feb-86,68.50,68.62,67.50,68.25,151300,3.60,ci
23482,25-Feb-86,69.50,69.50,67.75,68.25,220600,3.60,ci
23483,24-Feb-86,70.50,70.75,69.62,69.87,244700,3.69,ci
23484,21-Feb-86,70.00,71.00,70.00,70.87,193900,3.74,ci
23485,20-Feb-86,70.25,70.50,69.50,70.25,203100,3.71,ci
23486,19-Feb-86,71.12,72.00,70.62,70.62,293000,3.73,ci
23487,18-Feb-86,70.50,70.75,70.00,70.75,335300,3.74,ci
23488,14-Feb-86,68.50,69.75,68.12,69.75,398000,3.68,ci
23489,13-Feb-86,68.50,68.62,68.12,68.50,210500,3.62,ci
23490,12-Feb-86,69.12,69.37,67.87,68.00,308700,3.59,ci
23491,11-Feb-86,69.62,69.62,69.00,69.12,371100,3.65,ci
23492,10-Feb-86,69.12,69.87,69.00,69.62,175500,3.68,ci
23493,7-Feb-86,70.00,70.00,68.50,68.87,261700,3.64,ci
23494,6-Feb-86,69.25,70.00,69.25,69.75,490200,3.68,ci
23495,5-Feb-86,69.25,69.37,68.50,69.00,464200,3.64,ci
23496,4-Feb-86,67.12,69.00,67.12,68.75,640900,3.63,ci
23497,3-Feb-86,66.00,67.50,66.00,67.12,442700,3.54,ci
23498,31-Jan-86,62.50,67.50,62.50,65.75,1974700,3.47,ci
23499,30-Jan-86,69.75,69.75,63.75,65.37,1311600,3.45,ci
23500,29-Jan-86,69.50,71.50,69.50,69.87,446900,3.69,ci
23501,28-Jan-86,67.50,69.25,67.50,68.00,591700,3.59,ci
23502,27-Jan-86,65.12,67.00,65.12,67.00,409800,3.54,ci
23503,24-Jan-86,64.50,65.12,64.50,65.12,279500,3.44,ci
23504,23-Jan-86,65.37,65.37,64.25,64.75,63900,3.42,ci
23505,22-Jan-86,66.12,66.37,65.37,65.37,63100,3.45,ci
23506,21-Jan-86,66.37,66.62,66.00,66.12,111100,3.49,ci
23507,20-Jan-86,66.00,66.37,65.50,66.00,98800,3.49,ci
23508,17-Jan-86,65.50,66.25,65.12,66.25,180300,3.50,ci
23509,16-Jan-86,66.50,66.50,64.87,65.12,228300,3.44,ci
23510,15-Jan-86,64.25,65.87,64.12,65.62,283000,3.47,ci
23511,14-Jan-86,64.12,65.00,63.88,64.00,230000,3.38,ci
23512,13-Jan-86,64.00,64.00,63.75,63.75,121300,3.37,ci
23513,10-Jan-86,64.50,64.50,63.25,63.50,99700,3.35,ci
23514,9-Jan-86,65.25,65.50,64.25,64.50,200600,3.41,ci
23515,8-Jan-86,66.50,67.25,65.50,65.50,205800,3.46,ci
23516,7-Jan-86,64.12,66.25,64.12,66.25,193100,3.50,ci
23517,6-Jan-86,63.50,64.50,63.13,64.00,90900,3.38,ci
23518,3-Jan-86,63.38,63.63,63.00,63.25,86900,3.34,ci
23519,2-Jan-86,64.25,64.37,63.00,63.00,128900,3.33,ci
23520,31-Dec-85,63.50,64.25,63.50,64.25,113400,3.39,ci
23521,30-Dec-85,63.00,63.50,62.88,63.25,125900,3.34,ci
23522,27-Dec-85,62.25,62.63,62.00,62.63,87800,3.31,ci
23523,26-Dec-85,62.00,62.13,61.50,62.13,25500,3.28,ci
23524,24-Dec-85,62.63,62.75,61.75,62.00,40000,3.27,ci
23525,23-Dec-85,62.50,62.50,61.38,62.50,211200,3.30,ci
23526,20-Dec-85,62.00,62.75,61.50,62.50,211200,3.30,ci
23527,19-Dec-85,61.75,62.38,61.75,62.00,136600,3.27,ci
23528,18-Dec-85,62.13,62.63,61.75,61.75,89700,3.26,ci
23529,17-Dec-85,62.75,62.88,62.00,62.25,207500,3.29,ci
23530,16-Dec-85,62.75,63.38,62.25,63.00,342800,3.33,ci
23531,13-Dec-85,62.50,63.13,62.13,62.50,249200,3.30,ci
23532,12-Dec-85,62.00,63.13,61.75,62.25,262500,3.29,ci
23533,11-Dec-85,61.75,62.25,61.50,62.00,214700,3.27,ci
23534,10-Dec-85,61.50,61.88,61.38,61.75,122000,3.26,ci
23535,9-Dec-85,61.50,61.88,61.00,61.50,250300,3.25,ci
23536,6-Dec-85,62.00,62.38,61.38,61.50,201200,3.14,ci
23537,5-Dec-85,62.50,63.00,62.13,62.13,144800,3.18,ci
23538,4-Dec-85,62.50,62.75,62.00,62.50,140200,3.20,ci
23539,3-Dec-85,61.88,62.25,61.75,62.25,73400,3.18,ci
23540,2-Dec-85,62.63,62.88,61.63,61.63,84400,3.15,ci
23541,29-Nov-85,62.75,63.00,62.25,62.63,81600,3.20,ci
23542,27-Nov-85,61.50,62.50,61.13,62.50,154200,3.20,ci
23543,26-Nov-85,61.13,61.63,61.00,61.25,102300,3.13,ci
23544,25-Nov-85,62.50,62.50,60.88,61.00,93600,3.12,ci
23545,22-Nov-85,61.25,62.25,61.25,62.00,203000,3.17,ci
23546,21-Nov-85,61.13,61.50,61.13,61.50,141600,3.14,ci
23547,20-Nov-85,60.63,61.25,60.63,61.00,125000,3.12,ci
23548,19-Nov-85,61.50,61.63,60.63,60.75,104400,3.11,ci
23549,18-Nov-85,61.13,61.50,61.00,61.50,104800,3.14,ci
23550,15-Nov-85,61.88,61.88,61.00,61.25,363800,3.13,ci
23551,14-Nov-85,61.38,62.00,61.38,61.88,145900,3.16,ci
23552,13-Nov-85,62.00,62.13,61.00,61.63,121600,3.15,ci
23553,12-Nov-85,62.88,63.13,62.00,62.00,189200,3.17,ci
23554,11-Nov-85,61.75,62.75,61.75,62.63,271600,3.20,ci
23555,8-Nov-85,61.25,61.75,60.75,61.75,332000,3.16,ci
23556,7-Nov-85,61.25,61.25,60.75,61.25,85900,3.13,ci
23557,6-Nov-85,61.38,61.50,61.00,61.13,209800,3.13,ci
23558,5-Nov-85,61.00,61.63,60.75,61.00,362500,3.12,ci
23559,4-Nov-85,59.50,61.25,59.50,61.00,403000,3.12,ci
23560,1-Nov-85,59.00,59.25,58.25,59.25,350000,3.03,ci
23561,31-Oct-85,58.13,59.00,58.00,58.25,346300,2.98,ci
23562,30-Oct-85,57.75,58.25,57.75,58.13,99200,2.97,ci
23563,29-Oct-85,57.25,57.88,57.25,57.75,30200,2.95,ci
23564,28-Oct-85,57.00,57.25,56.25,57.25,86100,2.93,ci
23565,25-Oct-85,57.63,57.63,56.88,57.00,62000,2.91,ci
23566,24-Oct-85,57.50,58.13,57.38,57.63,243900,2.95,ci
23567,23-Oct-85,57.25,57.63,57.13,57.38,152700,2.93,ci
23568,22-Oct-85,55.38,57.00,55.38,57.00,81600,2.91,ci
23569,21-Oct-85,56.75,56.88,55.50,55.50,74500,2.84,ci
23570,18-Oct-85,57.50,57.50,56.63,56.88,62800,2.91,ci
23571,17-Oct-85,57.88,58.00,57.00,57.75,115000,2.95,ci
23572,16-Oct-85,56.88,58.25,56.75,58.00,130200,2.97,ci
23573,15-Oct-85,56.75,57.13,56.38,56.88,184500,2.91,ci
23574,14-Oct-85,55.50,56.75,55.25,56.75,181200,2.90,ci
23575,11-Oct-85,54.38,55.75,54.38,55.75,199100,2.85,ci
23576,10-Oct-85,54.50,54.50,54.25,54.50,32800,2.79,ci
23577,9-Oct-85,53.25,54.50,53.25,54.38,111300,2.78,ci
23578,8-Oct-85,53.13,53.50,52.88,53.50,131900,2.74,ci
23579,7-Oct-85,54.00,54.00,53.13,53.13,170800,2.72,ci
23580,4-Oct-85,53.75,54.00,53.50,53.88,91900,2.76,ci
23581,3-Oct-85,54.38,54.38,54.00,54.00,161900,2.76,ci
23582,2-Oct-85,54.63,54.75,54.00,54.13,93300,2.77,ci
23583,1-Oct-85,54.00,54.63,54.00,54.63,203000,2.79,ci
23584,30-Sep-85,54.00,54.13,53.75,54.00,244700,2.76,ci
23585,26-Sep-85,52.50,53.13,52.50,53.00,131700,2.71,ci
23586,25-Sep-85,53.00,53.00,52.38,52.63,300600,2.69,ci
23587,24-Sep-85,54.50,55.00,54.38,54.38,183400,2.78,ci
23588,23-Sep-85,54.25,54.75,54.25,54.75,81700,2.80,ci
23589,20-Sep-85,53.75,54.38,53.75,54.00,212000,2.76,ci
23590,19-Sep-85,53.38,54.00,52.88,53.88,85600,2.76,ci
23591,18-Sep-85,53.00,53.75,53.00,53.38,64200,2.73,ci
23592,17-Sep-85,53.25,53.25,52.88,53.13,89100,2.72,ci
23593,16-Sep-85,53.00,53.63,53.00,53.25,164200,2.72,ci
23594,13-Sep-85,53.50,53.75,52.75,53.25,123900,2.72,ci
23595,12-Sep-85,53.75,54.50,53.75,53.75,182800,2.75,ci
23596,11-Sep-85,54.75,54.88,53.50,53.50,58800,2.74,ci
23597,10-Sep-85,54.88,55.13,54.63,54.75,168600,2.80,ci
23598,9-Sep-85,54.63,55.00,54.50,54.75,93100,2.80,ci
23599,6-Sep-85,54.75,54.88,54.25,54.75,70900,2.80,ci
23600,5-Sep-85,54.75,55.00,54.75,54.75,768300,2.70,ci
23601,4-Sep-85,55.25,55.38,54.63,54.75,34100,2.70,ci
23602,3-Sep-85,55.63,55.75,55.00,55.00,43100,2.71,ci
23603,30-Aug-85,56.00,56.00,55.63,55.63,62500,2.74,ci
23604,29-Aug-85,55.50,55.75,55.38,55.75,72700,2.75,ci
23605,28-Aug-85,54.50,55.13,54.38,55.13,163900,2.72,ci
23606,27-Aug-85,54.13,54.75,54.13,54.38,65300,2.68,ci
23607,26-Aug-85,53.75,54.25,53.38,54.25,90200,2.68,ci
23608,23-Aug-85,54.00,54.00,53.50,53.75,70800,2.65,ci
23609,22-Aug-85,55.00,55.00,54.00,54.00,85000,2.66,ci
23610,21-Aug-85,55.25,55.50,54.75,55.25,161900,2.72,ci
23611,20-Aug-85,55.88,55.88,55.00,55.50,81400,2.74,ci
23612,19-Aug-85,55.88,56.13,55.63,55.88,30500,2.76,ci
23613,16-Aug-85,55.88,56.13,55.63,55.63,156700,2.74,ci
23614,15-Aug-85,56.00,56.25,55.88,56.13,86100,2.77,ci
23615,14-Aug-85,56.00,56.25,56.00,56.00,42700,2.76,ci
23616,13-Aug-85,55.88,56.38,55.88,55.88,71100,2.76,ci
23617,12-Aug-85,56.25,56.25,55.88,56.00,55500,2.76,ci
23618,9-Aug-85,56.38,56.50,56.13,56.25,53000,2.77,ci
23619,8-Aug-85,54.75,56.75,54.75,56.75,347300,2.80,ci
23620,7-Aug-85,54.75,54.75,54.25,54.75,192300,2.70,ci
23621,6-Aug-85,54.88,55.00,54.25,54.25,287800,2.68,ci
23622,5-Aug-85,55.63,55.63,54.75,55.13,165300,2.72,ci
23623,2-Aug-85,55.75,56.13,55.50,55.50,116600,2.74,ci
23624,1-Aug-85,54.88,55.88,54.75,55.75,394700,2.75,ci
23625,31-Jul-85,53.50,55.25,53.00,54.75,320800,2.70,ci
23626,30-Jul-85,54.00,54.25,53.50,53.50,313600,2.64,ci
23627,29-Jul-85,56.38,56.38,53.50,54.25,325000,2.68,ci
23628,26-Jul-85,56.50,57.13,56.38,56.38,131900,2.78,ci
23629,25-Jul-85,57.25,57.25,56.00,56.63,181600,2.79,ci
23630,24-Jul-85,58.50,58.50,56.75,57.38,148300,2.83,ci
23631,23-Jul-85,59.50,59.50,58.25,58.50,363000,2.88,ci
23632,22-Jul-85,60.00,60.00,59.50,59.63,163400,2.94,ci
23633,19-Jul-85,59.50,60.25,59.50,60.25,104100,2.97,ci
23634,18-Jul-85,60.38,60.38,59.50,59.75,263300,2.95,ci
23635,17-Jul-85,59.88,60.38,59.75,60.38,239500,2.98,ci
23636,16-Jul-85,59.25,59.88,59.13,59.88,170200,2.95,ci
23637,15-Jul-85,59.00,59.50,58.88,59.13,102200,2.92,ci
23638,12-Jul-85,59.00,59.75,59.00,59.50,181600,2.93,ci
23639,11-Jul-85,59.13,59.25,58.63,58.75,547000,2.90,ci
23640,10-Jul-85,58.50,59.25,58.50,59.13,275800,2.92,ci
23641,9-Jul-85,58.00,58.63,58.00,58.50,91900,2.88,ci
23642,8-Jul-85,58.25,58.25,57.50,58.00,191900,2.86,ci
23643,5-Jul-85,58.38,58.38,58.25,58.38,133800,2.88,ci
23644,3-Jul-85,58.75,58.75,58.25,58.25,214800,2.87,ci
23645,2-Jul-85,59.50,59.50,58.63,58.88,230500,2.90,ci
23646,1-Jul-85,59.38,59.50,58.50,59.50,140800,2.93,ci
23647,28-Jun-85,59.00,59.75,58.75,59.38,101400,2.93,ci
23648,27-Jun-85,58.63,59.00,58.25,59.00,140300,2.91,ci
23649,26-Jun-85,57.63,58.50,57.50,58.25,238600,2.87,ci
23650,25-Jun-85,57.75,57.88,57.38,57.75,94500,2.85,ci
23651,24-Jun-85,57.88,58.00,56.88,56.88,150600,2.80,ci
23652,21-Jun-85,57.00,58.50,56.38,58.25,186700,2.87,ci
23653,20-Jun-85,57.00,57.25,56.50,56.88,190000,2.80,ci
23654,19-Jun-85,57.00,57.25,56.50,56.75,185000,2.80,ci
23655,18-Jun-85,56.38,57.00,56.38,57.00,160000,2.81,ci
23656,17-Jun-85,55.88,56.38,55.63,56.13,154100,2.77,ci
23657,14-Jun-85,55.25,56.25,55.25,55.88,140600,2.76,ci
23658,13-Jun-85,55.50,55.75,54.75,55.00,69700,2.71,ci
23659,12-Jun-85,56.13,56.13,55.25,55.63,73900,2.74,ci
23660,11-Jun-85,55.75,56.13,55.75,55.88,104700,2.76,ci
23661,10-Jun-85,56.25,56.25,55.50,55.63,82500,2.74,ci
23662,7-Jun-85,56.13,56.63,56.13,56.38,183900,2.78,ci
23663,6-Jun-85,55.88,55.88,54.63,55.88,123100,2.76,ci
23664,5-Jun-85,56.00,56.75,55.38,56.13,232300,2.67,ci
23665,4-Jun-85,55.50,55.88,55.50,55.75,84100,2.65,ci
23666,3-Jun-85,55.75,55.75,55.13,55.38,219200,2.64,ci
23667,31-May-85,55.38,55.88,55.00,55.25,132800,2.63,ci
23668,30-May-85,55.50,55.63,55.13,55.13,146100,2.62,ci
23669,29-May-85,56.63,56.63,55.13,55.50,554700,2.64,ci
23670,28-May-85,57.13,57.25,56.25,56.50,94400,2.69,ci
23671,24-May-85,56.38,57.00,56.25,57.00,250300,2.71,ci
23672,23-May-85,55.50,56.63,55.50,56.38,304400,2.68,ci
23673,22-May-85,56.88,56.88,55.25,55.50,310000,2.64,ci
23674,21-May-85,55.38,57.13,55.38,57.13,314200,2.72,ci
23675,20-May-85,55.25,55.75,55.13,55.50,326300,2.64,ci
23676,17-May-85,53.88,55.38,53.88,54.50,309200,2.59,ci
23677,16-May-85,53.13,54.38,53.13,54.25,273300,2.58,ci
23678,15-May-85,53.88,54.00,53.00,53.38,351900,2.54,ci
23679,14-May-85,54.50,54.63,53.88,54.00,140900,2.57,ci
23680,13-May-85,55.00,55.38,54.50,54.50,238000,2.59,ci
23681,10-May-85,55.00,55.38,54.13,55.25,252500,2.63,ci
23682,9-May-85,53.75,54.63,53.63,54.63,264200,2.60,ci
23683,8-May-85,53.88,54.00,53.38,53.75,93300,2.56,ci
23684,7-May-85,54.00,54.25,53.75,53.88,77200,2.56,ci
23685,6-May-85,54.50,55.13,54.13,54.25,213300,2.58,ci
23686,3-May-85,52.00,54.75,52.00,54.13,279100,2.58,ci
23687,2-May-85,50.63,51.75,50.63,51.75,154200,2.46,ci
23688,1-May-85,51.25,51.38,50.75,50.75,80500,2.42,ci
23689,30-Apr-85,52.25,52.25,51.13,51.38,135000,2.45,ci
23690,29-Apr-85,53.25,53.25,52.25,52.25,88000,2.49,ci
23691,26-Apr-85,54.50,54.63,53.25,53.25,72300,2.53,ci
23692,25-Apr-85,54.00,55.25,54.00,55.00,398800,2.62,ci
23693,24-Apr-85,52.13,53.88,52.13,53.75,393800,2.56,ci
23694,23-Apr-85,50.38,52.25,50.38,51.88,261200,2.47,ci
23695,22-Apr-85,49.88,50.63,49.88,50.63,230000,2.41,ci
23696,19-Apr-85,49.75,50.00,49.63,49.88,229100,2.37,ci
23697,18-Apr-85,49.00,49.75,49.00,49.75,200900,2.37,ci
23698,17-Apr-85,48.50,48.63,48.13,48.38,71100,2.30,ci
23699,16-Apr-85,49.38,49.50,48.25,48.63,83900,2.31,ci
23700,15-Apr-85,48.88,49.13,48.50,49.13,144200,2.34,ci
23701,12-Apr-85,49.00,49.00,48.63,48.75,89500,2.32,ci
23702,11-Apr-85,48.63,49.75,48.63,48.88,104200,2.33,ci
23703,10-Apr-85,48.25,49.00,48.25,48.88,151700,2.33,ci
23704,9-Apr-85,48.00,48.63,48.00,48.00,88300,2.28,ci
23705,8-Apr-85,48.38,48.88,48.13,48.25,104500,2.30,ci
23706,4-Apr-85,48.75,48.75,47.88,48.38,91300,2.30,ci
23707,3-Apr-85,49.50,49.63,47.88,48.75,80300,2.32,ci
23708,2-Apr-85,49.63,50.00,49.13,49.50,121600,2.36,ci
23709,1-Apr-85,49.63,49.88,49.50,49.88,131900,2.37,ci
23710,29-Mar-85,49.00,49.88,48.88,49.75,195000,2.37,ci
23711,28-Mar-85,48.50,49.25,48.13,48.75,264200,2.32,ci
23712,27-Mar-85,48.13,48.63,48.00,48.50,35600,2.31,ci
23713,26-Mar-85,48.00,48.13,47.88,48.13,116900,2.29,ci
23714,25-Mar-85,47.75,48.13,47.75,48.00,44800,2.28,ci
23715,22-Mar-85,48.13,48.13,47.63,47.75,140900,2.27,ci
23716,21-Mar-85,47.75,48.25,47.63,48.13,169500,2.29,ci
23717,20-Mar-85,48.50,48.50,47.75,47.75,135200,2.27,ci
23718,19-Mar-85,48.75,48.88,48.50,48.63,132500,2.31,ci
23719,18-Mar-85,48.63,49.00,48.50,48.50,188000,2.31,ci
23720,15-Mar-85,48.50,48.88,48.38,48.75,214500,2.32,ci
23721,14-Mar-85,48.63,48.75,48.50,48.50,320000,2.31,ci
23722,13-Mar-85,49.50,49.75,48.75,48.88,154700,2.33,ci
23723,12-Mar-85,47.63,49.50,47.63,49.50,614200,2.36,ci
23724,11-Mar-85,48.13,48.38,47.75,47.88,53100,2.28,ci
23725,8-Mar-85,48.25,48.63,48.00,48.25,239400,2.30,ci
23726,7-Mar-85,48.25,49.25,48.13,48.38,1170000,2.30,ci
23727,6-Mar-85,49.75,50.00,49.00,49.25,1220000,2.25,ci
23728,5-Mar-85,50.00,50.25,49.50,49.75,197000,2.27,ci
23729,4-Mar-85,50.88,50.88,49.75,49.75,120200,2.27,ci
23730,1-Mar-85,49.38,50.88,49.38,50.75,203300,2.32,ci
23731,28-Feb-85,48.63,49.63,48.50,49.63,141400,2.27,ci
23732,27-Feb-85,48.50,48.75,48.50,48.75,438800,2.23,ci
23733,26-Feb-85,48.50,49.00,48.50,48.63,384800,2.22,ci
23734,25-Feb-85,48.25,48.63,48.13,48.63,69100,2.22,ci
23735,22-Feb-85,48.25,48.50,48.00,48.38,374400,2.21,ci
23736,21-Feb-85,48.50,48.50,48.00,48.00,125000,2.19,ci
23737,20-Feb-85,48.38,48.75,48.00,48.63,291600,2.22,ci
23738,19-Feb-85,48.25,48.50,47.63,48.38,612300,2.21,ci
23739,15-Feb-85,47.13,48.00,47.00,47.88,370900,2.19,ci
23740,14-Feb-85,47.25,47.50,46.88,47.13,302300,2.15,ci
23741,13-Feb-85,46.25,47.50,46.13,47.38,396900,2.17,ci
23742,12-Feb-85,46.50,46.75,46.00,46.00,101400,2.10,ci
23743,11-Feb-85,47.25,47.25,46.63,46.88,349800,2.14,ci
23744,8-Feb-85,47.00,47.50,46.75,47.50,130900,2.17,ci
23745,7-Feb-85,48.00,48.00,47.00,47.00,2139400,2.15,ci
23746,6-Feb-85,47.50,49.00,47.50,48.63,734800,2.22,ci
23747,5-Feb-85,47.00,47.88,47.00,47.50,545600,2.17,ci
23748,4-Feb-85,45.63,46.75,45.63,46.75,446400,2.14,ci
23749,1-Feb-85,45.75,45.88,45.50,45.75,114700,2.09,ci
23750,31-Jan-85,45.75,46.13,45.63,46.00,462200,2.10,ci
23751,30-Jan-85,47.13,47.38,46.38,46.50,123900,2.13,ci
23752,29-Jan-85,46.50,47.13,46.25,47.13,85200,2.15,ci
23753,28-Jan-85,46.63,47.00,46.50,46.75,291700,2.14,ci
23754,25-Jan-85,46.63,46.88,46.50,46.75,75000,2.14,ci
23755,24-Jan-85,46.88,46.88,46.38,46.75,207200,2.14,ci
23756,23-Jan-85,46.00,46.50,45.38,46.25,222800,2.11,ci
23757,22-Jan-85,46.00,46.38,45.75,45.88,410600,2.10,ci
23758,21-Jan-85,47.50,47.50,46.63,46.88,347800,2.14,ci
23759,18-Jan-85,46.88,48.00,46.88,47.75,489800,2.18,ci
23760,17-Jan-85,46.75,46.75,46.25,46.75,262000,2.14,ci
23761,16-Jan-85,45.50,46.50,45.50,46.50,294100,2.13,ci
23762,15-Jan-85,45.75,45.75,45.25,45.63,304100,2.09,ci
23763,14-Jan-85,44.50,45.75,44.38,45.63,242300,2.09,ci
23764,11-Jan-85,43.75,45.00,43.75,44.75,211900,2.05,ci
23765,10-Jan-85,43.88,44.13,43.50,44.00,190200,2.01,ci
23766,9-Jan-85,43.63,43.75,43.50,43.63,61700,1.99,ci
23767,8-Jan-85,43.88,44.00,43.63,43.63,78100,1.99,ci
23768,7-Jan-85,44.00,44.13,43.75,44.00,41300,2.01,ci
23769,4-Jan-85,44.00,44.38,43.63,43.75,123100,2.00,ci
23770,3-Jan-85,44.13,44.50,44.00,44.13,170900,2.02,ci
23771,2-Jan-85,44.25,44.25,44.00,44.25,112200,2.02,ci
23772,4-Nov-03,1.50,1.69,1.40,1.62,113900,1.62,co
23773,3-Nov-03,2.31,2.32,1.50,1.55,304800,1.55,co
23774,31-Oct-03,2.20,2.45,2.20,2.30,104800,2.30,co
23775,30-Oct-03,1.80,2.25,1.80,2.20,125900,2.20,co
23776,29-Oct-03,1.73,1.79,1.73,1.79,8300,1.79,co
23777,28-Oct-03,1.65,1.81,1.65,1.76,23200,1.76,co
23778,27-Oct-03,1.65,1.75,1.65,1.68,7800,1.68,co
23779,24-Oct-03,1.75,1.75,1.66,1.75,11800,1.75,co
23780,23-Oct-03,1.65,1.75,1.65,1.66,11400,1.66,co
23781,22-Oct-03,1.70,1.70,1.65,1.65,15300,1.65,co
23782,21-Oct-03,1.72,1.76,1.70,1.72,5300,1.72,co
23783,20-Oct-03,1.75,1.76,1.72,1.76,17100,1.76,co
23784,17-Oct-03,1.80,1.80,1.76,1.76,10900,1.76,co
23785,16-Oct-03,1.75,1.80,1.75,1.80,16400,1.80,co
23786,15-Oct-03,1.80,1.80,1.70,1.76,17700,1.76,co
23787,14-Oct-03,1.89,1.89,1.81,1.85,10800,1.85,co
23788,13-Oct-03,1.90,1.97,1.81,1.81,25800,1.81,co
23789,10-Oct-03,1.89,1.89,1.80,1.81,20500,1.81,co
23790,9-Oct-03,1.74,1.86,1.74,1.79,33100,1.79,co
23791,8-Oct-03,1.65,1.77,1.65,1.68,8600,1.68,co
23792,7-Oct-03,1.65,1.70,1.60,1.67,27400,1.67,co
23793,6-Oct-03,1.65,1.67,1.50,1.60,22800,1.60,co
23794,3-Oct-03,1.55,1.65,1.50,1.54,34700,1.54,co
23795,2-Oct-03,1.61,1.70,1.45,1.45,48000,1.45,co
23796,1-Oct-03,1.70,1.75,1.61,1.70,21700,1.70,co
23797,30-Sep-03,1.65,1.80,1.41,1.80,53300,1.80,co
23798,29-Sep-03,1.50,1.80,1.36,1.69,56200,1.69,co
23799,26-Sep-03,1.40,1.45,1.36,1.40,38400,1.40,co
23800,25-Sep-03,1.67,1.75,1.38,1.50,136700,1.50,co
23801,24-Sep-03,1.85,1.89,1.70,1.75,63100,1.75,co
23802,23-Sep-03,1.75,1.89,1.75,1.87,53900,1.87,co
23803,22-Sep-03,1.80,1.85,1.68,1.80,91700,1.80,co
23804,19-Sep-03,1.66,1.76,1.59,1.76,143600,1.76,co
23805,18-Sep-03,1.20,1.65,1.20,1.56,265500,1.56,co
23806,17-Sep-03,1.10,1.35,1.10,1.25,114200,1.25,co
23807,16-Sep-03,0.99,1.15,0.98,1.08,99300,1.08,co
23808,15-Sep-03,0.88,0.95,0.88,0.95,67700,0.95,co
23809,12-Sep-03,0.85,0.95,0.85,0.95,73900,0.95,co
23810,11-Sep-03,0.79,0.85,0.78,0.85,61400,0.85,co
23811,10-Sep-03,0.90,0.90,0.80,0.80,36300,0.80,co
23812,9-Sep-03,0.85,0.85,0.85,0.85,0,0.85,co
23813,8-Sep-03,0.85,0.90,0.85,0.85,9500,0.85,co
23814,5-Sep-03,0.90,0.90,0.85,0.87,25000,0.87,co
23815,4-Sep-03,0.90,0.90,0.85,0.85,48900,0.85,co
23816,3-Sep-03,0.88,0.93,0.88,0.90,101200,0.90,co
23817,2-Sep-03,0.78,0.85,0.78,0.85,55200,0.85,co
23818,29-Aug-03,0.80,0.80,0.78,0.80,57300,0.80,co
23819,28-Aug-03,0.78,0.81,0.78,0.80,64600,0.80,co
23820,27-Aug-03,0.76,0.78,0.76,0.78,34600,0.78,co
23821,26-Aug-03,0.75,0.80,0.70,0.78,26200,0.78,co
23822,25-Aug-03,0.70,0.75,0.70,0.75,25000,0.75,co
23823,22-Aug-03,0.70,0.75,0.62,0.70,16400,0.70,co
23824,21-Aug-03,0.75,0.78,0.61,0.70,77500,0.70,co
23825,20-Aug-03,0.75,0.80,0.70,0.78,27000,0.78,co
23826,19-Aug-03,0.85,0.85,0.76,0.80,43100,0.80,co
23827,18-Aug-03,0.71,0.99,0.65,0.80,417900,0.80,co
23828,15-Aug-03,0.64,0.64,0.64,0.64,75800,0.64,co
23829,14-Aug-03,0.40,0.41,0.40,0.40,11800,0.40,co
23830,13-Aug-03,0.39,0.45,0.39,0.41,24500,0.41,co
23831,12-Aug-03,0.52,0.52,0.40,0.42,64800,0.42,co
23832,11-Aug-03,0.39,0.50,0.39,0.49,37200,0.49,co
23833,8-Aug-03,0.45,0.55,0.37,0.38,13400,0.38,co
23834,7-Aug-03,0.45,0.45,0.38,0.38,15000,0.38,co
23835,6-Aug-03,0.45,0.45,0.45,0.45,5800,0.45,co
23836,5-Aug-03,0.44,0.45,0.44,0.45,15100,0.45,co
23837,4-Aug-03,0.44,0.44,0.44,0.44,4900,0.44,co
23838,1-Aug-03,0.37,0.44,0.35,0.44,9400,0.44,co
23839,31-Jul-03,0.41,0.45,0.36,0.37,27700,0.37,co
23840,30-Jul-03,0.40,0.45,0.40,0.41,36800,0.41,co
23841,29-Jul-03,0.41,0.47,0.41,0.45,34700,0.45,co
23842,28-Jul-03,0.47,0.47,0.41,0.41,28200,0.41,co
23843,25-Jul-03,0.45,0.45,0.41,0.41,15100,0.41,co
23844,24-Jul-03,0.49,0.49,0.46,0.46,4800,0.46,co
23845,23-Jul-03,0.47,0.50,0.47,0.49,21000,0.49,co
23846,22-Jul-03,0.48,0.50,0.48,0.50,3000,0.50,co
23847,21-Jul-03,0.48,0.57,0.47,0.47,60700,0.47,co
23848,18-Jul-03,0.46,0.50,0.46,0.47,19600,0.47,co
23849,17-Jul-03,0.50,0.51,0.48,0.50,17700,0.50,co
23850,16-Jul-03,0.55,0.55,0.50,0.50,38100,0.50,co
23851,15-Jul-03,0.59,0.59,0.51,0.51,4700,0.51,co
23852,14-Jul-03,0.55,0.59,0.55,0.59,23000,0.59,co
23853,11-Jul-03,0.55,0.55,0.55,0.55,700,0.55,co
23854,10-Jul-03,0.47,0.58,0.47,0.58,4200,0.58,co
23855,9-Jul-03,0.62,0.62,0.49,0.57,41800,0.57,co
23856,8-Jul-03,0.54,0.59,0.49,0.59,41100,0.59,co
23857,7-Jul-03,0.53,0.55,0.50,0.50,20800,0.50,co
23858,3-Jul-03,0.50,0.54,0.50,0.54,70600,0.54,co
23859,2-Jul-03,0.54,0.54,0.50,0.53,21600,0.53,co
23860,1-Jul-03,0.53,0.53,0.53,0.53,7500,0.53,co
23861,30-Jun-03,0.60,0.60,0.53,0.53,17900,0.53,co
23862,27-Jun-03,0.50,0.55,0.50,0.52,30400,0.52,co
23863,26-Jun-03,0.57,0.57,0.50,0.50,4200,0.50,co
23864,25-Jun-03,0.53,0.60,0.51,0.51,28100,0.51,co
23865,24-Jun-03,0.60,0.60,0.60,0.60,200,0.60,co
23866,23-Jun-03,0.55,0.59,0.55,0.56,34600,0.56,co
23867,20-Jun-03,0.53,0.59,0.53,0.59,29100,0.59,co
23868,19-Jun-03,0.60,0.60,0.51,0.53,30600,0.53,co
23869,18-Jun-03,0.69,0.70,0.60,0.60,44400,0.60,co
23870,17-Jun-03,0.57,0.70,0.55,0.70,49100,0.70,co
23871,16-Jun-03,0.60,0.65,0.55,0.63,50600,0.63,co
23872,13-Jun-03,0.57,0.57,0.50,0.57,6800,0.57,co
23873,12-Jun-03,0.51,0.59,0.47,0.50,49400,0.50,co
23874,11-Jun-03,0.50,0.50,0.45,0.47,9300,0.47,co
23875,10-Jun-03,0.45,0.52,0.45,0.47,22000,0.47,co
23876,9-Jun-03,0.55,0.60,0.46,0.50,55500,0.50,co
23877,6-Jun-03,0.55,0.55,0.50,0.54,108200,0.54,co
23878,5-Jun-03,0.48,0.55,0.44,0.50,156800,0.50,co
23879,4-Jun-03,0.50,0.50,0.40,0.44,184500,0.44,co
23880,3-Jun-03,0.35,0.47,0.35,0.47,489500,0.47,co
23881,2-Jun-03,0.40,0.40,0.33,0.33,117700,0.33,co
23882,30-May-03,0.40,0.45,0.40,0.40,6600,0.40,co
23883,29-May-03,0.32,0.39,0.32,0.39,3000,0.39,co
23884,28-May-03,0.37,0.37,0.35,0.35,4900,0.35,co
23885,27-May-03,0.33,0.37,0.33,0.33,19800,0.33,co
23886,23-May-03,0.40,0.40,0.35,0.35,1400,0.35,co
23887,22-May-03,0.35,0.35,0.33,0.33,6600,0.33,co
23888,21-May-03,0.40,0.40,0.35,0.35,15100,0.35,co
23889,20-May-03,0.40,0.40,0.35,0.35,37200,0.35,co
23890,19-May-03,0.36,0.40,0.35,0.35,50600,0.35,co
23891,16-May-03,0.35,0.35,0.35,0.35,0,0.35,co
23892,15-May-03,0.35,0.35,0.35,0.35,2700,0.35,co
23893,14-May-03,0.35,0.35,0.35,0.35,2500,0.35,co
23894,13-May-03,0.41,0.41,0.38,0.38,52000,0.38,co
23895,12-May-03,0.40,0.40,0.40,0.40,3800,0.40,co
23896,9-May-03,0.40,0.40,0.40,0.40,0,0.40,co
23897,8-May-03,0.40,0.40,0.40,0.40,3000,0.40,co
23898,7-May-03,0.40,0.41,0.40,0.40,21300,0.40,co
23899,6-May-03,0.43,0.43,0.40,0.40,9000,0.40,co
23900,5-May-03,0.41,0.43,0.41,0.43,4100,0.43,co
23901,2-May-03,0.41,0.41,0.41,0.41,1500,0.41,co
23902,1-May-03,0.46,0.49,0.41,0.41,12800,0.41,co
23903,30-Apr-03,0.41,0.50,0.41,0.41,45400,0.41,co
23904,29-Apr-03,0.42,0.42,0.42,0.42,7700,0.42,co
23905,28-Apr-03,0.42,0.43,0.42,0.43,11100,0.43,co
23906,25-Apr-03,0.44,0.44,0.44,0.44,9900,0.44,co
23907,24-Apr-03,0.44,0.47,0.42,0.44,11100,0.44,co
23908,23-Apr-03,0.43,0.46,0.43,0.45,500,0.45,co
23909,22-Apr-03,0.41,0.45,0.41,0.43,22200,0.43,co
23910,21-Apr-03,0.42,0.42,0.41,0.42,24000,0.42,co
23911,17-Apr-03,0.45,0.45,0.42,0.43,12300,0.43,co
23912,16-Apr-03,0.42,0.45,0.42,0.42,26700,0.42,co
23913,15-Apr-03,0.49,0.49,0.42,0.42,400,0.42,co
23914,14-Apr-03,0.42,0.43,0.42,0.43,9000,0.43,co
23915,11-Apr-03,0.42,0.42,0.42,0.42,200,0.42,co
23916,10-Apr-03,0.43,0.43,0.42,0.42,32600,0.42,co
23917,9-Apr-03,0.44,0.44,0.44,0.44,0,0.44,co
23918,8-Apr-03,0.45,0.49,0.41,0.44,3900,0.44,co
23919,7-Apr-03,0.49,0.52,0.49,0.49,83000,0.49,co
23920,4-Apr-03,0.47,0.50,0.46,0.48,37900,0.48,co
23921,3-Apr-03,0.45,0.46,0.45,0.46,4000,0.46,co
23922,2-Apr-03,0.46,0.46,0.45,0.45,8000,0.45,co
23923,1-Apr-03,0.45,0.50,0.41,0.45,8300,0.45,co
23924,31-Mar-03,0.47,0.49,0.40,0.40,6900,0.40,co
23925,28-Mar-03,0.59,0.60,0.37,0.37,21000,0.37,co
23926,27-Mar-03,0.63,0.63,0.49,0.55,11700,0.55,co
23927,26-Mar-03,0.75,0.75,0.46,0.53,41100,0.53,co
23928,25-Mar-03,0.80,0.80,0.70,0.70,4500,0.70,co
23929,24-Mar-03,0.80,0.90,0.80,0.80,17700,0.80,co
23930,21-Mar-03,0.65,0.74,0.65,0.74,18600,0.74,co
23931,20-Mar-03,0.65,0.80,0.62,0.71,33600,0.71,co
23932,19-Mar-03,0.65,0.74,0.58,0.60,73200,0.60,co
23933,18-Mar-03,0.30,0.70,0.27,0.70,204300,0.70,co
23934,17-Mar-03,0.30,0.30,0.30,0.30,4500,0.30,co
23935,14-Mar-03,0.30,0.32,0.30,0.32,3200,0.32,co
23936,13-Mar-03,0.31,0.31,0.30,0.30,3300,0.30,co
23937,12-Mar-03,0.31,0.33,0.31,0.31,3700,0.31,co
23938,11-Mar-03,0.33,0.33,0.31,0.31,500,0.31,co
23939,10-Mar-03,0.31,0.31,0.31,0.31,2400,0.31,co
23940,7-Mar-03,0.32,0.32,0.32,0.32,0,0.32,co
23941,6-Mar-03,0.32,0.32,0.31,0.32,12500,0.32,co
23942,5-Mar-03,0.34,0.34,0.34,0.34,0,0.34,co
23943,4-Mar-03,0.34,0.34,0.34,0.34,4200,0.34,co
23944,3-Mar-03,0.33,0.35,0.33,0.35,10300,0.35,co
23945,28-Feb-03,0.34,0.34,0.34,0.34,4000,0.34,co
23946,27-Feb-03,0.32,0.32,0.32,0.32,8500,0.32,co
23947,26-Feb-03,0.33,0.33,0.33,0.33,0,0.33,co
23948,25-Feb-03,0.33,0.33,0.33,0.33,200,0.33,co
23949,24-Feb-03,0.36,0.37,0.35,0.35,12800,0.35,co
23950,21-Feb-03,0.38,0.40,0.37,0.37,19100,0.37,co
23951,20-Feb-03,0.34,0.37,0.34,0.34,4100,0.34,co
23952,19-Feb-03,0.35,0.35,0.32,0.32,800,0.32,co
23953,18-Feb-03,0.35,0.35,0.35,0.35,3300,0.35,co
23954,14-Feb-03,0.32,0.32,0.32,0.32,16000,0.32,co
23955,13-Feb-03,0.32,0.33,0.32,0.32,9700,0.32,co
23956,12-Feb-03,0.34,0.34,0.34,0.34,200,0.34,co
23957,11-Feb-03,0.36,0.36,0.34,0.34,36600,0.34,co
23958,10-Feb-03,0.37,0.37,0.36,0.36,38100,0.36,co
23959,7-Feb-03,0.38,0.38,0.38,0.38,71800,0.38,co
23960,6-Feb-03,0.39,0.39,0.38,0.38,11000,0.38,co
23961,5-Feb-03,0.32,0.39,0.32,0.39,12500,0.39,co
23962,4-Feb-03,0.32,0.32,0.32,0.32,39300,0.32,co
23963,3-Feb-03,0.32,0.32,0.32,0.32,25000,0.32,co
23964,31-Jan-03,0.32,0.32,0.32,0.32,287200,0.32,co
23965,30-Jan-03,0.32,0.33,0.31,0.33,5700,0.33,co
23966,29-Jan-03,0.35,0.35,0.35,0.35,1300,0.35,co
23967,28-Jan-03,0.35,0.40,0.35,0.37,24900,0.37,co
23968,27-Jan-03,0.38,0.38,0.36,0.36,700,0.36,co
23969,24-Jan-03,0.41,0.41,0.39,0.39,3600,0.39,co
23970,23-Jan-03,0.39,0.39,0.38,0.39,11100,0.39,co
23971,22-Jan-03,0.40,0.41,0.38,0.39,11600,0.39,co
23972,21-Jan-03,0.40,0.40,0.40,0.40,500,0.40,co
23973,17-Jan-03,0.40,0.40,0.40,0.40,6200,0.40,co
23974,16-Jan-03,0.42,0.42,0.40,0.40,2500,0.40,co
23975,15-Jan-03,0.40,0.40,0.40,0.40,2100,0.40,co
23976,14-Jan-03,0.40,0.40,0.40,0.40,3500,0.40,co
23977,13-Jan-03,0.48,0.48,0.40,0.40,1500,0.40,co
23978,10-Jan-03,0.40,0.43,0.40,0.43,6100,0.43,co
23979,9-Jan-03,0.43,0.43,0.41,0.42,3600,0.42,co
23980,8-Jan-03,0.43,0.43,0.43,0.43,500,0.43,co
23981,7-Jan-03,0.47,0.50,0.47,0.48,12700,0.48,co
23982,6-Jan-03,0.50,0.50,0.50,0.50,1400,0.50,co
23983,3-Jan-03,0.49,0.51,0.49,0.51,9100,0.51,co
23984,2-Jan-03,0.50,0.50,0.50,0.50,0,0.50,co
23985,31-Dec-02,0.44,0.50,0.44,0.50,31100,0.50,co
23986,30-Dec-02,0.50,0.50,0.43,0.46,48200,0.46,co
23987,27-Dec-02,0.45,0.58,0.45,0.55,29000,0.55,co
23988,26-Dec-02,0.42,0.45,0.42,0.45,8800,0.45,co
23989,24-Dec-02,0.50,0.57,0.42,0.42,40300,0.42,co
23990,23-Dec-02,0.51,0.51,0.50,0.50,5300,0.50,co
23991,20-Dec-02,0.53,0.57,0.53,0.54,5400,0.54,co
23992,19-Dec-02,0.50,0.53,0.50,0.53,4100,0.53,co
23993,18-Dec-02,0.50,0.50,0.50,0.50,21000,0.50,co
23994,17-Dec-02,0.50,0.50,0.50,0.50,500,0.50,co
23995,16-Dec-02,0.52,0.52,0.50,0.50,20500,0.50,co
23996,13-Dec-02,0.55,0.58,0.51,0.52,3800,0.52,co
23997,12-Dec-02,0.54,0.58,0.54,0.58,3300,0.58,co
23998,11-Dec-02,0.50,0.58,0.50,0.54,3100,0.54,co
23999,10-Dec-02,0.56,0.60,0.52,0.52,36100,0.52,co
24000,9-Dec-02,0.59,0.59,0.58,0.58,3000,0.58,co
24001,6-Dec-02,0.60,0.60,0.58,0.58,4000,0.58,co
24002,5-Dec-02,0.65,0.65,0.60,0.60,3900,0.60,co
24003,4-Dec-02,0.65,0.68,0.65,0.68,2000,0.68,co
24004,3-Dec-02,0.75,0.75,0.70,0.70,11300,0.70,co
24005,2-Dec-02,0.61,0.80,0.61,0.75,10300,0.75,co
24006,29-Nov-02,0.47,0.58,0.47,0.58,14100,0.58,co
24007,27-Nov-02,0.42,0.47,0.42,0.47,12700,0.47,co
24008,26-Nov-02,0.47,0.47,0.42,0.42,9300,0.42,co
24009,25-Nov-02,0.42,0.47,0.42,0.47,4300,0.47,co
24010,22-Nov-02,0.43,0.43,0.42,0.42,2000,0.42,co
24011,21-Nov-02,0.43,0.47,0.43,0.43,35700,0.43,co
24012,20-Nov-02,0.40,0.42,0.40,0.42,4100,0.42,co
24013,19-Nov-02,0.39,0.41,0.39,0.40,11700,0.40,co
24014,18-Nov-02,0.40,0.40,0.39,0.39,221700,0.39,co
24015,15-Nov-02,0.40,0.40,0.39,0.39,900,0.39,co
24016,14-Nov-02,0.42,0.42,0.39,0.42,2800,0.42,co
24017,13-Nov-02,0.38,0.38,0.38,0.38,16500,0.38,co
24018,12-Nov-02,0.40,0.40,0.40,0.40,14000,0.40,co
24019,11-Nov-02,0.41,0.41,0.40,0.40,8100,0.40,co
24020,8-Nov-02,0.41,0.43,0.41,0.43,3300,0.43,co
24021,7-Nov-02,0.41,0.43,0.40,0.43,7900,0.43,co
24022,6-Nov-02,0.40,0.41,0.38,0.41,1800,0.41,co
24023,5-Nov-02,0.40,0.41,0.40,0.41,1000,0.41,co
24024,4-Nov-02,0.40,0.43,0.39,0.40,16400,0.40,co
24025,1-Nov-02,0.41,0.41,0.40,0.40,5800,0.40,co
24026,31-Oct-02,0.42,0.43,0.41,0.43,12900,0.43,co
24027,30-Oct-02,0.40,0.41,0.38,0.41,9000,0.41,co
24028,29-Oct-02,0.38,0.40,0.38,0.40,4700,0.40,co
24029,28-Oct-02,0.40,0.41,0.40,0.40,5300,0.40,co
24030,25-Oct-02,0.40,0.40,0.39,0.40,3100,0.40,co
24031,24-Oct-02,0.40,0.40,0.40,0.40,1100,0.40,co
24032,23-Oct-02,0.43,0.43,0.41,0.41,15300,0.41,co
24033,22-Oct-02,0.42,0.43,0.40,0.43,15000,0.43,co
24034,21-Oct-02,0.45,0.45,0.43,0.43,3000,0.43,co
24035,18-Oct-02,0.48,0.48,0.45,0.45,19400,0.45,co
24036,17-Oct-02,0.51,0.51,0.46,0.50,9200,0.50,co
24037,16-Oct-02,0.45,0.47,0.45,0.46,5800,0.46,co
24038,15-Oct-02,0.45,0.45,0.44,0.44,5300,0.44,co
24039,14-Oct-02,0.50,0.51,0.48,0.50,6600,0.50,co
24040,11-Oct-02,0.53,0.53,0.50,0.50,8100,0.50,co
24041,10-Oct-02,0.50,0.55,0.50,0.55,3500,0.55,co
24042,9-Oct-02,0.51,0.51,0.51,0.51,10200,0.51,co
24043,8-Oct-02,0.57,0.58,0.55,0.58,21800,0.58,co
24044,7-Oct-02,0.55,0.58,0.53,0.58,550500,0.58,co
24045,4-Oct-02,0.53,0.57,0.53,0.55,4600,0.55,co
24046,3-Oct-02,0.53,0.53,0.51,0.52,13400,0.52,co
24047,2-Oct-02,0.60,0.62,0.54,0.55,32900,0.55,co
24048,1-Oct-02,0.63,0.63,0.63,0.63,4300,0.63,co
24049,30-Sep-02,0.63,0.63,0.63,0.63,700,0.63,co
24050,27-Sep-02,0.65,0.65,0.63,0.63,8500,0.63,co
24051,26-Sep-02,0.62,0.63,0.60,0.63,59400,0.63,co
24052,25-Sep-02,0.63,0.63,0.63,0.63,3400,0.63,co
24053,24-Sep-02,0.65,0.65,0.65,0.65,900,0.65,co
24054,23-Sep-02,0.62,0.68,0.62,0.68,9000,0.68,co
24055,20-Sep-02,0.63,0.63,0.63,0.63,29700,0.63,co
24056,19-Sep-02,0.63,0.63,0.63,0.63,500,0.63,co
24057,18-Sep-02,0.63,0.63,0.63,0.63,0,0.63,co
24058,17-Sep-02,0.63,0.63,0.63,0.63,500,0.63,co
24059,16-Sep-02,0.66,0.68,0.63,0.64,8600,0.64,co
24060,13-Sep-02,0.63,0.63,0.63,0.63,0,0.63,co
24061,12-Sep-02,0.63,0.63,0.63,0.63,10800,0.63,co
24062,11-Sep-02,0.64,0.64,0.63,0.63,11800,0.63,co
24063,10-Sep-02,0.63,0.63,0.63,0.63,2000,0.63,co
24064,9-Sep-02,0.63,0.65,0.63,0.65,35800,0.65,co
24065,6-Sep-02,0.70,0.70,0.68,0.68,14700,0.68,co
24066,5-Sep-02,0.63,0.63,0.63,0.63,3200,0.63,co
24067,4-Sep-02,0.64,0.67,0.63,0.63,25800,0.63,co
24068,3-Sep-02,0.65,0.65,0.63,0.64,3800,0.64,co
24069,30-Aug-02,0.61,0.71,0.61,0.66,26900,0.66,co
24070,29-Aug-02,0.61,0.61,0.61,0.61,18000,0.61,co
24071,28-Aug-02,0.70,0.70,0.70,0.70,900,0.70,co
24072,27-Aug-02,0.75,0.75,0.75,0.75,0,0.75,co
24073,26-Aug-02,0.75,0.75,0.75,0.75,1000,0.75,co
24074,23-Aug-02,0.82,0.82,0.77,0.77,1800,0.77,co
24075,22-Aug-02,0.88,0.88,0.82,0.87,1900,0.87,co
24076,21-Aug-02,0.90,0.95,0.80,0.80,12900,0.80,co
24077,20-Aug-02,0.95,0.95,0.80,0.80,10700,0.80,co
24078,19-Aug-02,0.85,0.85,0.82,0.82,4600,0.82,co
24079,16-Aug-02,0.70,0.79,0.58,0.79,69600,0.79,co
24080,15-Aug-02,0.70,0.83,0.70,0.75,19200,0.75,co
24081,14-Aug-02,0.55,0.70,0.55,0.67,31200,0.67,co
24082,13-Aug-02,0.51,0.58,0.51,0.58,35300,0.58,co
24083,12-Aug-02,0.65,0.65,0.50,0.59,27700,0.59,co
24084,9-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24085,8-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24086,7-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24087,6-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24088,5-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24089,2-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24090,1-Aug-02,0.80,0.80,0.80,0.80,0,0.80,co
24091,31-Jul-02,0.70,0.85,0.70,0.80,3800,0.80,co
24092,30-Jul-02,0.80,0.80,0.55,0.75,10500,0.75,co
24093,29-Jul-02,0.90,0.90,0.80,0.80,5100,0.80,co
24094,26-Jul-02,1.00,1.00,1.00,1.00,2500,1.00,co
24095,25-Jul-02,1.00,1.00,1.00,1.00,0,1.00,co
24096,24-Jul-02,1.07,1.07,1.00,1.00,14800,1.00,co
24097,23-Jul-02,1.15,1.15,1.07,1.07,3500,1.07,co
24098,22-Jul-02,1.15,1.15,1.12,1.12,5800,1.12,co
24099,19-Jul-02,1.10,1.10,1.08,1.08,5700,1.08,co
24100,18-Jul-02,1.10,1.10,1.10,1.10,500,1.10,co
24101,17-Jul-02,1.10,1.15,1.10,1.13,14400,1.13,co
24102,16-Jul-02,1.10,1.10,1.10,1.10,4800,1.10,co
24103,15-Jul-02,1.10,1.15,1.10,1.10,10200,1.10,co
24104,12-Jul-02,1.10,1.11,1.10,1.11,4900,1.11,co
24105,11-Jul-02,1.10,1.10,1.10,1.10,14200,1.10,co
24106,10-Jul-02,1.10,1.11,1.10,1.11,2200,1.11,co
24107,9-Jul-02,1.12,1.15,1.10,1.10,8400,1.10,co
24108,8-Jul-02,1.15,1.15,1.15,1.15,1000,1.15,co
24109,5-Jul-02,1.10,1.15,1.10,1.15,2700,1.15,co
24110,3-Jul-02,1.10,1.15,1.10,1.10,16100,1.10,co
24111,2-Jul-02,1.10,1.10,1.10,1.10,2000,1.10,co
24112,1-Jul-02,1.10,1.10,1.10,1.10,2500,1.10,co
24113,28-Jun-02,1.15,1.20,1.11,1.15,3800,1.15,co
24114,27-Jun-02,1.13,1.24,1.10,1.20,3300,1.20,co
24115,26-Jun-02,1.21,1.21,1.11,1.11,1700,1.11,co
24116,25-Jun-02,1.20,1.20,1.20,1.20,1100,1.20,co
24117,24-Jun-02,1.15,1.20,1.15,1.20,500,1.20,co
24118,21-Jun-02,1.25,1.25,1.15,1.20,9100,1.20,co
24119,20-Jun-02,1.15,1.15,1.10,1.10,300,1.10,co
24120,19-Jun-02,1.11,1.20,1.11,1.15,4200,1.15,co
24121,18-Jun-02,1.15,1.19,1.10,1.19,13200,1.19,co
24122,17-Jun-02,1.10,1.20,1.10,1.10,286800,1.10,co
24123,14-Jun-02,1.10,1.16,1.10,1.16,2000,1.16,co
24124,13-Jun-02,1.21,1.21,1.21,1.21,2300,1.21,co
24125,12-Jun-02,1.20,1.20,1.20,1.20,0,1.20,co
24126,11-Jun-02,1.22,1.22,1.20,1.20,29700,1.20,co
24127,10-Jun-02,1.28,1.28,1.28,1.28,1900,1.28,co
24128,7-Jun-02,1.25,1.26,1.25,1.26,4600,1.26,co
24129,6-Jun-02,1.30,1.30,1.25,1.25,700,1.25,co
24130,5-Jun-02,1.35,1.40,1.30,1.35,4200,1.35,co
24131,4-Jun-02,1.20,1.24,1.20,1.24,6500,1.24,co
24132,3-Jun-02,1.25,1.25,1.15,1.19,16700,1.19,co
24133,31-May-02,1.25,1.31,1.20,1.31,8000,1.31,co
24134,30-May-02,1.20,1.34,1.20,1.34,6600,1.34,co
24135,29-May-02,1.22,1.22,1.21,1.21,2000,1.21,co
24136,28-May-02,1.35,1.35,1.30,1.30,500,1.30,co
24137,24-May-02,1.25,1.35,1.25,1.35,3700,1.35,co
24138,23-May-02,1.30,1.30,1.25,1.25,3100,1.25,co
24139,22-May-02,1.25,1.40,1.25,1.35,10600,1.35,co
24140,21-May-02,1.25,1.25,1.20,1.23,10200,1.23,co
24141,20-May-02,1.35,1.35,1.35,1.35,2500,1.35,co
24142,17-May-02,1.30,1.30,1.30,1.30,400,1.30,co
24143,16-May-02,1.22,1.39,1.22,1.39,3600,1.39,co
24144,15-May-02,1.20,1.25,1.20,1.25,9100,1.25,co
24145,14-May-02,1.21,1.34,1.20,1.20,17200,1.20,co
24146,13-May-02,1.28,1.28,1.28,1.28,1600,1.28,co
24147,10-May-02,1.31,1.31,1.31,1.31,0,1.31,co
24148,9-May-02,1.38,1.50,1.28,1.31,17900,1.31,co
24149,8-May-02,1.60,1.60,1.40,1.49,5700,1.49,co
24150,7-May-02,1.50,1.61,1.40,1.60,12900,1.60,co
24151,6-May-02,1.42,1.65,1.35,1.65,17400,1.65,co
24152,3-May-02,1.28,1.40,1.28,1.40,1700,1.40,co
24153,2-May-02,1.29,1.29,1.29,1.29,1000,1.29,co
24154,1-May-02,1.25,1.28,1.25,1.28,3000,1.28,co
24155,30-Apr-02,1.26,1.30,1.21,1.30,3300,1.30,co
24156,29-Apr-02,1.26,1.26,1.26,1.26,0,1.26,co
24157,26-Apr-02,1.30,1.30,1.26,1.26,900,1.26,co
24158,25-Apr-02,1.30,1.30,1.30,1.30,2900,1.30,co
24159,24-Apr-02,1.60,1.60,1.35,1.35,5900,1.35,co
24160,23-Apr-02,1.90,1.90,1.60,1.64,10600,1.64,co
24161,22-Apr-02,1.75,1.90,1.75,1.80,12200,1.80,co
24162,19-Apr-02,1.85,1.91,1.75,1.75,16100,1.75,co
24163,18-Apr-02,1.40,1.76,1.40,1.76,28000,1.76,co
24164,17-Apr-02,1.20,1.40,1.20,1.39,33100,1.39,co
24165,16-Apr-02,1.20,1.25,1.17,1.17,3700,1.17,co
24166,15-Apr-02,1.30,1.30,1.20,1.25,21300,1.25,co
24167,12-Apr-02,1.13,1.15,1.13,1.15,10700,1.15,co
24168,11-Apr-02,1.15,1.15,1.13,1.14,8300,1.14,co
24169,10-Apr-02,1.10,1.15,1.10,1.15,3100,1.15,co
24170,8-Apr-02,1.07,1.12,1.07,1.12,12100,1.12,co
24171,5-Apr-02,1.15,1.15,1.08,1.08,102200,1.08,co
24172,4-Apr-02,1.08,1.15,1.08,1.15,68700,1.15,co
24173,3-Apr-02,1.08,1.08,1.08,1.08,500,1.08,co
24174,2-Apr-02,1.08,1.14,1.08,1.08,15600,1.08,co
24175,1-Apr-02,1.15,1.15,1.10,1.10,9700,1.10,co
24176,28-Mar-02,1.13,1.15,1.10,1.10,104100,1.10,co
24177,27-Mar-02,1.11,1.15,1.11,1.15,55100,1.15,co
24178,26-Mar-02,1.20,1.24,1.12,1.15,136200,1.15,co
24179,25-Mar-02,1.19,1.20,1.10,1.10,69200,1.10,co
24180,22-Mar-02,1.20,1.30,1.11,1.11,372800,1.11,co
24181,21-Mar-02,1.35,1.35,1.01,1.10,310300,1.10,co
24182,20-Mar-02,2.30,2.30,2.30,2.30,1100,2.30,co
24183,19-Mar-02,2.20,2.30,2.16,2.30,5000,2.30,co
24184,18-Mar-02,2.50,2.50,2.30,2.30,50700,2.30,co
24185,15-Mar-02,2.56,2.60,2.55,2.60,24200,2.60,co
24186,14-Mar-02,2.60,2.60,2.60,2.60,1000,2.60,co
24187,13-Mar-02,2.60,2.60,2.50,2.60,20800,2.60,co
24188,12-Mar-02,3.00,3.00,2.81,2.81,3200,2.81,co
24189,11-Mar-02,2.80,3.00,2.80,3.00,23900,3.00,co
24190,8-Mar-02,2.65,3.00,2.60,3.00,34100,3.00,co
24191,7-Mar-02,2.55,2.80,2.50,2.80,27100,2.80,co
24192,6-Mar-02,2.65,2.75,2.60,2.60,4700,2.60,co
24193,5-Mar-02,2.65,2.65,2.65,2.65,800,2.65,co
24194,4-Mar-02,2.65,2.66,2.65,2.65,2500,2.65,co
24195,1-Mar-02,2.70,2.70,2.70,2.70,1100,2.70,co
24196,28-Feb-02,2.75,2.90,2.75,2.90,2800,2.90,co
24197,27-Feb-02,2.60,2.80,2.60,2.80,2500,2.80,co
24198,26-Feb-02,2.80,2.80,2.70,2.70,1700,2.70,co
24199,25-Feb-02,2.90,2.90,2.70,2.70,41100,2.70,co
24200,22-Feb-02,2.85,2.95,2.85,2.95,4800,2.95,co
24201,21-Feb-02,2.85,2.85,2.85,2.85,2500,2.85,co
24202,20-Feb-02,2.85,2.85,2.85,2.85,4400,2.85,co
24203,19-Feb-02,2.85,2.85,2.85,2.85,3800,2.85,co
24204,15-Feb-02,2.70,2.85,2.70,2.85,6000,2.85,co
24205,14-Feb-02,2.81,2.81,2.75,2.75,1200,2.75,co
24206,13-Feb-02,2.80,2.90,2.80,2.81,7700,2.81,co
24207,12-Feb-02,3.05,3.05,2.95,3.00,6100,3.00,co
24208,11-Feb-02,3.01,3.05,3.00,3.00,3800,3.00,co
24209,8-Feb-02,3.00,3.10,3.00,3.05,6300,3.05,co
24210,7-Feb-02,3.00,3.01,3.00,3.00,10800,3.00,co
24211,6-Feb-02,3.02,3.02,3.00,3.00,700,3.00,co
24212,5-Feb-02,3.01,3.04,3.00,3.02,6500,3.02,co
24213,4-Feb-02,3.01,3.04,3.01,3.02,2800,3.02,co
24214,31-Jan-02,3.00,3.10,3.00,3.04,10500,3.04,co
24215,30-Jan-02,3.00,3.00,3.00,3.00,6400,3.00,co
24216,29-Jan-02,3.00,3.00,3.00,3.00,19300,3.00,co
24217,28-Jan-02,3.10,3.10,2.94,3.08,6700,3.08,co
24218,25-Jan-02,2.80,3.10,2.78,3.10,16500,3.10,co
24219,24-Jan-02,2.95,3.02,2.80,2.80,2600,2.80,co
24220,23-Jan-02,2.80,3.12,2.80,3.05,11400,3.05,co
24221,22-Jan-02,2.80,2.83,2.80,2.83,2900,2.83,co
24222,18-Jan-02,2.82,2.82,2.77,2.78,4500,2.78,co
24223,17-Jan-02,2.90,2.90,2.90,2.90,300,2.90,co
24224,16-Jan-02,2.76,3.00,2.76,2.90,8300,2.90,co
24225,15-Jan-02,2.90,2.90,2.80,2.80,2800,2.80,co
24226,14-Jan-02,2.95,2.99,2.95,2.99,700,2.99,co
24227,11-Jan-02,2.92,2.97,2.92,2.97,1300,2.97,co
24228,10-Jan-02,3.00,3.00,2.95,2.95,11500,2.95,co
24229,9-Jan-02,3.00,3.09,3.00,3.01,15300,3.01,co
24230,8-Jan-02,3.02,3.10,3.00,3.00,57400,3.00,co
24231,7-Jan-02,3.10,3.14,3.10,3.12,6400,3.12,co
24232,4-Jan-02,3.15,3.15,2.90,3.01,5400,3.01,co
24233,3-Jan-02,3.00,3.10,3.00,3.05,23000,3.05,co
24234,2-Jan-02,2.72,3.00,2.72,3.00,189300,3.00,co
24235,31-Dec-01,2.72,2.74,2.72,2.73,4500,2.73,co
24236,28-Dec-01,2.71,2.71,2.71,2.71,4000,2.71,co
24237,27-Dec-01,2.71,2.71,2.71,2.71,1200,2.71,co
24238,26-Dec-01,2.70,2.80,2.70,2.72,13800,2.72,co
24239,24-Dec-01,2.60,2.70,2.60,2.70,4800,2.70,co
24240,21-Dec-01,2.55,2.60,2.55,2.60,6000,2.60,co
24241,20-Dec-01,2.61,2.65,2.60,2.65,15300,2.65,co
24242,19-Dec-01,2.53,2.62,2.53,2.62,6500,2.62,co
24243,18-Dec-01,2.40,2.55,2.35,2.55,84800,2.55,co
24244,17-Dec-01,2.30,2.47,2.30,2.47,26900,2.47,co
24245,14-Dec-01,2.25,2.33,2.25,2.33,2300,2.33,co
24246,13-Dec-01,2.24,2.24,2.24,2.24,6900,2.24,co
24247,12-Dec-01,2.15,2.15,2.15,2.15,1200,2.15,co
24248,11-Dec-01,2.15,2.20,2.06,2.15,17900,2.15,co
24249,10-Dec-01,2.11,2.11,2.10,2.10,24500,2.10,co
24250,7-Dec-01,2.11,2.11,2.11,2.11,2000,2.11,co
24251,6-Dec-01,2.06,2.11,2.06,2.10,8600,2.10,co
24252,5-Dec-01,2.04,2.06,2.04,2.06,26400,2.06,co
24253,4-Dec-01,2.00,2.06,2.00,2.06,1700,2.06,co
24254,3-Dec-01,2.02,2.10,1.99,2.05,37900,2.05,co
24255,30-Nov-01,2.05,2.09,1.99,2.07,5600,2.07,co
24256,29-Nov-01,2.10,2.10,2.00,2.10,4800,2.10,co
24257,28-Nov-01,2.14,2.14,2.14,2.14,700,2.14,co
24258,27-Nov-01,2.00,2.19,2.00,2.19,6300,2.19,co
24259,26-Nov-01,2.05,2.05,1.95,2.00,2700,2.00,co
24260,23-Nov-01,2.05,2.05,2.05,2.05,0,2.05,co
24261,21-Nov-01,2.00,2.05,2.00,2.05,800,2.05,co
24262,20-Nov-01,1.98,1.98,1.90,1.95,1800,1.95,co
24263,19-Nov-01,2.10,2.10,2.00,2.00,9400,2.00,co
24264,16-Nov-01,2.19,2.20,2.12,2.14,5400,2.14,co
24265,15-Nov-01,2.12,2.15,2.10,2.15,2000,2.15,co
24266,14-Nov-01,2.07,2.10,2.07,2.10,1300,2.10,co
24267,13-Nov-01,2.05,2.09,2.01,2.05,6800,2.05,co
24268,12-Nov-01,1.98,2.01,1.98,2.01,3700,2.01,co
24269,9-Nov-01,2.01,2.01,1.98,1.98,1000,1.98,co
24270,8-Nov-01,2.06,2.06,2.00,2.02,4100,2.02,co
24271,7-Nov-01,1.96,1.96,1.96,1.96,0,1.96,co
24272,6-Nov-01,1.95,2.00,1.95,1.96,8100,1.96,co
24273,5-Nov-01,1.95,1.95,1.86,1.88,8300,1.88,co
24274,2-Nov-01,2.05,2.05,2.05,2.05,500,2.05,co
24275,1-Nov-01,2.05,2.05,2.05,2.05,0,2.05,co
24276,31-Oct-01,2.10,2.20,2.00,2.05,8000,2.05,co
24277,30-Oct-01,2.05,2.05,2.00,2.05,1500,2.05,co
24278,29-Oct-01,2.15,2.15,1.95,2.00,11600,2.00,co
24279,26-Oct-01,2.30,2.30,2.10,2.13,8100,2.13,co
24280,25-Oct-01,2.30,2.30,2.30,2.30,0,2.30,co
24281,24-Oct-01,2.32,2.32,2.30,2.30,2200,2.30,co
24282,23-Oct-01,2.37,2.37,2.31,2.36,9500,2.36,co
24283,22-Oct-01,2.20,2.34,2.20,2.34,7300,2.34,co
24284,19-Oct-01,1.80,2.20,1.75,2.20,11600,2.20,co
24285,18-Oct-01,1.60,1.80,1.60,1.80,4700,1.80,co
24286,17-Oct-01,1.75,1.75,1.50,1.55,10100,1.55,co
24287,16-Oct-01,1.75,1.76,1.75,1.75,1000,1.75,co
24288,15-Oct-01,1.89,1.89,1.80,1.80,3700,1.80,co
24289,12-Oct-01,1.92,1.92,1.92,1.92,800,1.92,co
24290,11-Oct-01,1.90,1.90,1.90,1.90,0,1.90,co
24291,10-Oct-01,1.95,1.95,1.90,1.90,8500,1.90,co
24292,9-Oct-01,1.95,1.98,1.95,1.98,6200,1.98,co
24293,8-Oct-01,2.01,2.01,1.95,2.00,3700,2.00,co
24294,5-Oct-01,2.15,2.15,2.05,2.05,5200,2.05,co
24295,4-Oct-01,2.17,2.17,2.17,2.17,500,2.17,co
24296,3-Oct-01,2.20,2.23,2.17,2.17,6100,2.17,co
24297,2-Oct-01,2.24,2.24,2.18,2.23,700,2.23,co
24298,1-Oct-01,2.19,2.25,2.19,2.25,6300,2.25,co
24299,28-Sep-01,2.05,2.20,2.05,2.16,3300,2.16,co
24300,27-Sep-01,2.00,2.12,2.00,2.12,5100,2.12,co
24301,26-Sep-01,2.05,2.05,2.05,2.05,1000,2.05,co
24302,25-Sep-01,1.91,1.91,1.91,1.91,100,1.91,co
24303,24-Sep-01,2.10,2.10,2.00,2.00,10500,2.00,co
24304,21-Sep-01,1.90,2.00,1.80,2.00,6700,2.00,co
24305,20-Sep-01,2.00,2.00,1.90,2.00,2000,2.00,co
24306,19-Sep-01,2.05,2.14,2.05,2.09,1900,2.09,co
24307,18-Sep-01,2.00,2.10,2.00,2.06,14300,2.06,co
24308,17-Sep-01,2.05,2.05,2.01,2.01,2400,2.01,co
24309,10-Sep-01,2.05,2.06,2.05,2.06,4700,2.06,co
24310,7-Sep-01,2.20,2.20,2.15,2.15,6700,2.15,co
24311,6-Sep-01,2.20,2.30,2.20,2.30,5000,2.30,co
24312,5-Sep-01,2.30,2.30,2.29,2.29,4700,2.29,co
24313,4-Sep-01,2.25,2.30,2.21,2.25,9100,2.25,co
24314,31-Aug-01,2.30,2.30,2.30,2.30,5100,2.30,co
24315,30-Aug-01,2.22,2.22,2.10,2.10,3000,2.10,co
24316,29-Aug-01,2.37,2.37,2.05,2.20,22200,2.20,co
24317,28-Aug-01,2.45,2.45,2.40,2.40,1700,2.40,co
24318,27-Aug-01,2.40,2.50,2.40,2.50,2100,2.50,co
24319,24-Aug-01,2.41,2.41,2.41,2.41,0,2.41,co
24320,23-Aug-01,2.50,2.50,2.41,2.41,3200,2.41,co
24321,22-Aug-01,2.60,2.60,2.50,2.50,4900,2.50,co
24322,21-Aug-01,2.75,2.75,2.50,2.50,10900,2.50,co
24323,20-Aug-01,2.50,2.50,2.50,2.50,2600,2.50,co
24324,17-Aug-01,2.70,2.88,2.60,2.60,123300,2.60,co
24325,16-Aug-01,2.60,2.65,2.60,2.65,156700,2.65,co
24326,15-Aug-01,2.55,2.60,2.55,2.60,5000,2.60,co
24327,14-Aug-01,2.50,2.50,2.50,2.50,1200,2.50,co
24328,13-Aug-01,2.50,2.55,2.50,2.52,13500,2.52,co
24329,10-Aug-01,2.50,2.50,2.50,2.50,300,2.50,co
24330,9-Aug-01,2.50,2.50,2.50,2.50,1300,2.50,co
24331,8-Aug-01,2.60,2.60,2.50,2.50,16600,2.50,co
24332,7-Aug-01,2.50,2.60,2.50,2.50,4300,2.50,co
24333,6-Aug-01,2.50,2.50,2.50,2.50,3000,2.50,co
24334,3-Aug-01,2.50,2.50,2.50,2.50,300,2.50,co
24335,2-Aug-01,2.50,2.50,2.50,2.50,2500,2.50,co
24336,1-Aug-01,2.50,2.50,2.50,2.50,6200,2.50,co
24337,31-Jul-01,2.54,2.54,2.50,2.51,4600,2.51,co
24338,30-Jul-01,2.55,2.64,2.50,2.55,8100,2.55,co
24339,27-Jul-01,2.62,2.65,2.55,2.65,117500,2.65,co
24340,26-Jul-01,2.50,2.60,2.50,2.60,23900,2.60,co
24341,25-Jul-01,2.50,2.55,2.50,2.50,5400,2.50,co
24342,24-Jul-01,2.50,2.50,2.50,2.50,19000,2.50,co
24343,23-Jul-01,2.65,2.90,2.50,2.50,20200,2.50,co
24344,20-Jul-01,2.60,2.60,2.53,2.53,1100,2.53,co
24345,19-Jul-01,2.50,2.51,2.50,2.51,2200,2.51,co
24346,18-Jul-01,2.50,2.59,2.50,2.50,7600,2.50,co
24347,17-Jul-01,2.55,2.55,2.52,2.52,3000,2.52,co
24348,16-Jul-01,2.55,2.55,2.55,2.55,300,2.55,co
24349,13-Jul-01,2.65,2.65,2.55,2.56,5000,2.56,co
24350,12-Jul-01,2.52,2.60,2.52,2.55,21200,2.55,co
24351,11-Jul-01,2.52,2.52,2.52,2.52,0,2.52,co
24352,10-Jul-01,2.50,2.55,2.50,2.52,28100,2.52,co
24353,9-Jul-01,2.70,2.70,2.50,2.50,6100,2.50,co
24354,6-Jul-01,2.85,2.85,2.70,2.70,1900,2.70,co
24355,5-Jul-01,2.80,2.80,2.75,2.80,1800,2.80,co
24356,3-Jul-01,2.65,2.80,2.65,2.80,12000,2.80,co
24357,2-Jul-01,2.55,2.65,2.55,2.65,3200,2.65,co
24358,29-Jun-01,2.55,2.55,2.55,2.55,3800,2.55,co
24359,28-Jun-01,2.40,2.65,2.40,2.60,21600,2.60,co
24360,27-Jun-01,2.10,2.46,2.10,2.40,30300,2.40,co
24361,26-Jun-01,2.00,2.20,2.00,2.00,75900,2.00,co
24362,25-Jun-01,2.70,2.70,1.95,2.00,94800,2.00,co
24363,22-Jun-01,2.80,2.82,2.80,2.80,6200,2.80,co
24364,21-Jun-01,2.85,3.00,2.80,2.80,9700,2.80,co
24365,20-Jun-01,2.95,2.95,2.80,2.80,3800,2.80,co
24366,19-Jun-01,2.95,2.95,2.90,2.90,1100,2.90,co
24367,18-Jun-01,3.00,3.10,3.00,3.00,1100,3.00,co
24368,15-Jun-01,3.15,3.15,2.80,3.10,13800,3.10,co
24369,14-Jun-01,3.35,3.38,3.11,3.15,3500,3.15,co
24370,13-Jun-01,2.62,3.40,2.62,3.35,17300,3.35,co
24371,12-Jun-01,2.70,2.70,2.55,2.70,16300,2.70,co
24372,11-Jun-01,3.00,3.00,2.80,2.80,7500,2.80,co
24373,8-Jun-01,3.35,3.35,3.10,3.10,15600,3.10,co
24374,7-Jun-01,3.45,3.45,3.25,3.35,9100,3.35,co
24375,6-Jun-01,3.40,3.50,3.25,3.50,15100,3.50,co
24376,5-Jun-01,3.95,3.95,3.45,3.45,47400,3.45,co
24377,4-Jun-01,3.40,3.80,3.40,3.80,32300,3.80,co
24378,1-Jun-01,3.05,3.75,3.05,3.65,47800,3.65,co
24379,31-May-01,2.55,3.10,2.55,3.05,15800,3.05,co
24380,30-May-01,2.40,2.60,2.40,2.55,6600,2.55,co
24381,29-May-01,2.35,2.45,2.35,2.45,15500,2.45,co
24382,25-May-01,2.45,2.47,2.40,2.40,4700,2.40,co
24383,24-May-01,2.45,2.49,2.40,2.40,19000,2.40,co
24384,23-May-01,2.65,2.65,2.40,2.40,16800,2.40,co
24385,22-May-01,2.20,2.60,2.15,2.55,17300,2.55,co
24386,21-May-01,2.15,2.15,2.15,2.15,3800,2.15,co
24387,18-May-01,2.00,2.05,2.00,2.05,9500,2.05,co
24388,17-May-01,2.25,2.29,1.90,2.10,38500,2.10,co
24389,16-May-01,2.05,2.35,2.05,2.25,20500,2.25,co
24390,15-May-01,2.20,2.24,1.90,2.00,23700,2.00,co
24391,14-May-01,1.90,2.24,1.87,2.10,89100,2.10,co
24392,11-May-01,1.65,1.75,1.65,1.75,6400,1.75,co
24393,10-May-01,1.90,1.90,1.75,1.75,9900,1.75,co
24394,9-May-01,1.65,1.98,1.65,1.95,16400,1.95,co
24395,8-May-01,1.50,1.70,1.50,1.65,3600,1.65,co
24396,7-May-01,1.70,1.75,1.43,1.53,26900,1.53,co
24397,4-May-01,1.55,1.70,1.55,1.55,211400,1.55,co
24398,3-May-01,1.55,1.55,1.45,1.50,31800,1.50,co
24399,2-May-01,1.40,1.50,1.40,1.50,263400,1.50,co
24400,1-May-01,1.50,1.50,1.45,1.50,1800,1.50,co
24401,30-Apr-01,1.59,1.59,1.50,1.50,100600,1.50,co
24402,27-Apr-01,1.60,1.60,1.55,1.58,161100,1.58,co
24403,26-Apr-01,1.49,1.60,1.49,1.58,134500,1.58,co
24404,25-Apr-01,1.30,1.50,1.30,1.45,192200,1.45,co
24405,24-Apr-01,1.29,1.31,1.29,1.30,68900,1.30,co
24406,23-Apr-01,1.30,1.30,1.28,1.28,16800,1.28,co
24407,20-Apr-01,1.28,1.28,1.25,1.25,10100,1.25,co
24408,19-Apr-01,1.30,1.30,1.27,1.28,11000,1.28,co
24409,18-Apr-01,1.22,1.27,1.20,1.27,23500,1.27,co
24410,17-Apr-01,1.28,1.28,1.22,1.22,6700,1.22,co
24411,16-Apr-01,1.32,1.35,1.28,1.28,6300,1.28,co
24412,12-Apr-01,1.30,1.30,1.30,1.30,17600,1.30,co
24413,11-Apr-01,1.35,1.35,1.20,1.28,53500,1.28,co
24414,10-Apr-01,1.30,1.35,1.26,1.35,45300,1.35,co
24415,9-Apr-01,1.33,1.33,1.26,1.27,9200,1.27,co
24416,6-Apr-01,1.35,1.35,1.33,1.33,1900,1.33,co
24417,5-Apr-01,1.40,1.45,1.30,1.35,30000,1.35,co
24418,4-Apr-01,1.45,1.45,1.40,1.40,16300,1.40,co
24419,3-Apr-01,1.51,1.65,1.45,1.50,47300,1.50,co
24420,2-Apr-01,1.60,1.60,1.52,1.52,24100,1.52,co
24421,30-Mar-01,1.57,1.65,1.57,1.65,94500,1.65,co
24422,29-Mar-01,1.65,1.65,1.65,1.65,9600,1.65,co
24423,28-Mar-01,1.70,1.70,1.65,1.65,7600,1.65,co
24424,27-Mar-01,1.71,1.74,1.70,1.70,5900,1.70,co
24425,26-Mar-01,1.70,1.78,1.70,1.70,8900,1.70,co
24426,23-Mar-01,1.75,1.78,1.70,1.70,24800,1.70,co
24427,22-Mar-01,1.72,1.75,1.72,1.75,8500,1.75,co
24428,21-Mar-01,1.77,1.77,1.75,1.75,27000,1.75,co
24429,20-Mar-01,1.78,1.78,1.77,1.77,1200,1.77,co
24430,19-Mar-01,1.77,1.78,1.77,1.77,2500,1.77,co
24431,16-Mar-01,1.78,1.78,1.75,1.77,6100,1.77,co
24432,15-Mar-01,1.78,1.78,1.78,1.78,3000,1.78,co
24433,14-Mar-01,1.77,1.80,1.77,1.78,2100,1.78,co
24434,13-Mar-01,1.75,1.80,1.75,1.80,16400,1.80,co
24435,12-Mar-01,1.80,1.80,1.75,1.75,9600,1.75,co
24436,9-Mar-01,1.90,1.90,1.90,1.90,4000,1.90,co
24437,8-Mar-01,1.95,1.97,1.92,1.95,14300,1.95,co
24438,7-Mar-01,1.92,1.93,1.92,1.93,3500,1.93,co
24439,6-Mar-01,1.93,1.95,1.93,1.95,1500,1.95,co
24440,5-Mar-01,1.95,1.97,1.95,1.97,300,1.97,co
24441,2-Mar-01,1.95,1.95,1.92,1.92,16100,1.92,co
24442,1-Mar-01,1.90,1.95,1.90,1.95,5500,1.95,co
24443,28-Feb-01,2.02,2.02,1.90,1.90,3800,1.90,co
24444,27-Feb-01,2.05,2.05,2.02,2.02,11600,2.02,co
24445,26-Feb-01,2.05,2.05,1.96,1.96,18700,1.96,co
24446,23-Feb-01,2.00,2.05,1.97,2.00,16800,2.00,co
24447,22-Feb-01,2.16,2.20,2.00,2.00,22500,2.00,co
24448,21-Feb-01,2.05,2.15,2.05,2.15,6000,2.15,co
24449,20-Feb-01,2.15,2.15,2.05,2.10,17800,2.10,co
24450,16-Feb-01,2.18,2.18,2.05,2.05,24800,2.05,co
24451,15-Feb-01,2.20,2.24,2.18,2.18,17200,2.18,co
24452,14-Feb-01,2.20,2.20,2.15,2.18,22000,2.18,co
24453,13-Feb-01,2.15,2.20,2.09,2.10,22800,2.10,co
24454,12-Feb-01,2.16,2.17,2.09,2.09,12700,2.09,co
24455,9-Feb-01,2.12,2.22,2.10,2.15,23700,2.15,co
24456,8-Feb-01,2.10,2.14,2.10,2.10,4900,2.10,co
24457,7-Feb-01,2.16,2.17,2.09,2.09,12700,2.09,co
24458,6-Feb-01,2.15,2.20,2.15,2.16,14500,2.16,co
24459,5-Feb-01,1.97,2.25,1.97,2.16,180100,2.16,co
24460,2-Feb-01,2.04,2.10,1.95,1.96,21300,1.96,co
24461,1-Feb-01,2.00,2.05,1.98,2.05,65000,2.05,co
24462,31-Jan-01,2.32,2.35,1.95,2.05,105200,2.05,co
24463,30-Jan-01,2.45,2.45,2.35,2.35,39900,2.35,co
24464,29-Jan-01,2.65,2.68,2.40,2.40,12000,2.40,co
24465,26-Jan-01,2.69,2.75,2.56,2.62,12600,2.62,co
24466,25-Jan-01,2.69,2.81,2.69,2.75,12100,2.75,co
24467,24-Jan-01,2.62,2.75,2.50,2.75,14300,2.75,co
24468,23-Jan-01,2.56,2.56,2.56,2.56,5200,2.56,co
24469,22-Jan-01,2.44,2.56,2.44,2.56,16300,2.56,co
24470,19-Jan-01,2.31,2.50,2.31,2.38,36800,2.38,co
24471,18-Jan-01,2.75,2.75,2.31,2.31,77000,2.31,co
24472,17-Jan-01,2.81,2.81,2.75,2.75,8500,2.75,co
24473,16-Jan-01,2.88,2.88,2.75,2.75,3400,2.75,co
24474,12-Jan-01,2.88,2.88,2.81,2.81,7800,2.81,co
24475,11-Jan-01,3.00,3.00,2.88,2.88,15200,2.88,co
24476,10-Jan-01,3.00,3.00,2.88,2.88,3700,2.88,co
24477,9-Jan-01,3.00,3.00,2.88,2.94,12200,2.94,co
24478,8-Jan-01,3.06,3.06,3.00,3.00,53100,3.00,co
24479,5-Jan-01,3.00,3.12,3.00,3.06,40400,3.06,co
24480,4-Jan-01,2.81,2.88,2.81,2.88,19700,2.88,co
24481,3-Jan-01,2.88,2.94,2.88,2.88,11700,2.88,co
24482,2-Jan-01,2.88,2.88,2.88,2.88,2600,2.88,co
24483,29-Dec-00,3.06,3.06,2.88,2.94,18000,2.94,co
24484,28-Dec-00,2.88,3.00,2.81,3.00,27700,3.00,co
24485,27-Dec-00,2.94,3.00,2.94,2.94,11100,2.94,co
24486,26-Dec-00,3.12,3.12,2.94,2.94,30500,2.94,co
24487,22-Dec-00,3.25,3.25,3.00,3.12,160700,3.12,co
24488,21-Dec-00,3.25,3.25,3.25,3.25,21400,3.25,co
24489,20-Dec-00,3.25,3.38,3.25,3.25,23400,3.25,co
24490,19-Dec-00,3.31,3.31,3.19,3.25,13800,3.25,co
24491,18-Dec-00,3.38,3.50,3.31,3.31,21100,3.31,co
24492,15-Dec-00,3.31,3.31,3.31,3.31,16200,3.31,co
24493,14-Dec-00,3.44,3.44,3.31,3.38,5800,3.38,co
24494,13-Dec-00,3.44,3.44,3.38,3.44,17500,3.44,co
24495,12-Dec-00,3.38,3.50,3.38,3.44,3500,3.44,co
24496,11-Dec-00,3.44,3.44,3.44,3.44,9600,3.44,co
24497,8-Dec-00,3.38,3.38,3.38,3.38,1600,3.38,co
24498,7-Dec-00,3.56,3.56,3.38,3.38,18900,3.38,co
24499,6-Dec-00,3.50,3.50,3.44,3.44,7400,3.44,co
24500,5-Dec-00,3.56,3.56,3.56,3.56,6800,3.56,co
24501,4-Dec-00,3.56,3.56,3.56,3.56,500,3.56,co
24502,1-Dec-00,3.56,3.56,3.56,3.56,400,3.56,co
24503,30-Nov-00,3.56,3.56,3.56,3.56,7300,3.56,co
24504,29-Nov-00,3.62,3.62,3.62,3.62,200,3.62,co
24505,28-Nov-00,3.62,3.69,3.50,3.50,6100,3.50,co
24506,27-Nov-00,3.62,3.62,3.62,3.62,1500,3.62,co
24507,24-Nov-00,3.62,3.69,3.62,3.62,15500,3.62,co
24508,22-Nov-00,3.56,3.56,3.50,3.56,11000,3.56,co
24509,21-Nov-00,3.56,3.56,3.56,3.56,2200,3.56,co
24510,20-Nov-00,3.69,3.69,3.56,3.56,26700,3.56,co
24511,17-Nov-00,3.56,3.75,3.56,3.75,11600,3.75,co
24512,16-Nov-00,3.56,3.56,3.56,3.56,1000,3.56,co
24513,15-Nov-00,3.62,3.62,3.56,3.56,12800,3.56,co
24514,14-Nov-00,3.56,3.69,3.56,3.69,3500,3.69,co
24515,13-Nov-00,3.62,3.62,3.56,3.56,5200,3.56,co
24516,10-Nov-00,3.69,3.69,3.69,3.69,0,3.69,co
24517,9-Nov-00,3.69,3.69,3.69,3.69,3300,3.69,co
24518,8-Nov-00,3.75,3.81,3.69,3.69,5600,3.69,co
24519,7-Nov-00,3.88,3.94,3.75,3.75,16400,3.75,co
24520,6-Nov-00,4.00,4.00,3.88,3.94,2900,3.94,co
24521,3-Nov-00,3.94,3.94,3.94,3.94,4100,3.94,co
24522,2-Nov-00,3.94,3.94,3.94,3.94,0,3.94,co
24523,1-Nov-00,4.00,4.00,3.94,3.94,1100,3.94,co
24524,31-Oct-00,4.12,4.12,4.00,4.00,25600,4.00,co
24525,30-Oct-00,3.81,4.12,3.81,4.12,57500,4.12,co
24526,27-Oct-00,3.81,3.88,3.81,3.81,4200,3.81,co
24527,26-Oct-00,3.75,3.75,3.75,3.75,2200,3.75,co
24528,25-Oct-00,3.69,3.81,3.69,3.81,35800,3.81,co
24529,24-Oct-00,3.75,3.75,3.75,3.75,1600,3.75,co
24530,23-Oct-00,3.75,3.81,3.75,3.75,28600,3.75,co
24531,20-Oct-00,3.75,3.75,3.69,3.69,1500,3.69,co
24532,19-Oct-00,3.69,3.69,3.69,3.69,4200,3.69,co
24533,18-Oct-00,3.69,3.69,3.62,3.62,25000,3.62,co
24534,17-Oct-00,3.62,3.62,3.56,3.56,7300,3.56,co
24535,16-Oct-00,3.69,3.69,3.62,3.62,600,3.62,co
24536,13-Oct-00,3.56,3.62,3.56,3.62,1300,3.62,co
24537,12-Oct-00,3.62,3.62,3.62,3.62,1100,3.62,co
24538,11-Oct-00,3.62,3.62,3.62,3.62,2400,3.62,co
24539,10-Oct-00,3.56,3.69,3.56,3.69,29700,3.69,co
24540,9-Oct-00,3.81,3.81,3.81,3.81,900,3.81,co
24541,6-Oct-00,3.94,3.94,3.75,3.75,58900,3.75,co
24542,5-Oct-00,3.94,3.94,3.88,3.88,11500,3.88,co
24543,4-Oct-00,3.94,4.00,3.88,3.94,3400,3.94,co
24544,3-Oct-00,4.00,4.12,3.94,3.94,99800,3.94,co
24545,2-Oct-00,4.12,4.12,4.06,4.06,105900,4.06,co
24546,29-Sep-00,4.00,4.06,3.94,4.00,14200,4.00,co
24547,28-Sep-00,3.94,4.06,3.94,4.00,42200,4.00,co
24548,27-Sep-00,4.00,4.00,3.94,3.94,75000,3.94,co
24549,26-Sep-00,3.94,4.06,3.94,4.00,1000,4.00,co
24550,25-Sep-00,3.88,4.00,3.88,4.00,30000,4.00,co
24551,22-Sep-00,3.81,3.88,3.81,3.88,22400,3.88,co
24552,21-Sep-00,3.75,3.88,3.62,3.69,37000,3.69,co
24553,20-Sep-00,4.38,4.38,4.19,4.25,9500,4.25,co
24554,19-Sep-00,4.00,4.38,4.00,4.38,21100,4.38,co
24555,18-Sep-00,3.94,4.00,3.94,4.00,11900,4.00,co
24556,15-Sep-00,3.75,3.94,3.75,3.88,25200,3.88,co
24557,14-Sep-00,3.69,3.75,3.69,3.75,62400,3.75,co
24558,13-Sep-00,3.75,3.75,3.75,3.75,62100,3.75,co
24559,12-Sep-00,3.69,3.75,3.69,3.75,80400,3.75,co
24560,11-Sep-00,3.81,3.81,3.75,3.75,57600,3.75,co
24561,8-Sep-00,3.81,3.88,3.81,3.81,31600,3.81,co
24562,7-Sep-00,3.69,3.81,3.69,3.81,31300,3.81,co
24563,6-Sep-00,3.69,3.75,3.69,3.69,3500,3.69,co
24564,5-Sep-00,3.56,3.62,3.56,3.62,25100,3.62,co
24565,1-Sep-00,3.56,3.62,3.50,3.56,16200,3.56,co
24566,31-Aug-00,3.69,3.69,3.56,3.62,28900,3.62,co
24567,30-Aug-00,3.69,3.75,3.69,3.75,17600,3.75,co
24568,25-Aug-00,3.56,3.62,3.56,3.62,19000,3.62,co
24569,24-Aug-00,3.62,3.75,3.56,3.56,15600,3.56,co
24570,23-Aug-00,3.62,3.69,3.62,3.69,5700,3.69,co
24571,22-Aug-00,3.69,3.69,3.62,3.69,3600,3.69,co
24572,21-Aug-00,3.81,3.88,3.75,3.75,20400,3.75,co
24573,18-Aug-00,3.75,3.75,3.75,3.75,20000,3.75,co
24574,17-Aug-00,3.75,3.75,3.69,3.75,8000,3.75,co
24575,16-Aug-00,3.75,3.75,3.75,3.75,1900,3.75,co
24576,15-Aug-00,3.75,3.75,3.75,3.75,2200,3.75,co
24577,14-Aug-00,3.69,3.75,3.69,3.69,3100,3.69,co
24578,11-Aug-00,3.81,3.88,3.75,3.75,12200,3.75,co
24579,10-Aug-00,3.81,3.88,3.81,3.81,5400,3.81,co
24580,9-Aug-00,3.81,3.81,3.69,3.81,11100,3.81,co
24581,8-Aug-00,3.56,3.75,3.56,3.75,13500,3.75,co
24582,7-Aug-00,3.62,3.62,3.56,3.56,12400,3.56,co
24583,4-Aug-00,3.62,3.62,3.62,3.62,6400,3.62,co
24584,3-Aug-00,3.56,3.62,3.56,3.62,3000,3.62,co
24585,2-Aug-00,3.69,3.69,3.56,3.62,21200,3.62,co
24586,1-Aug-00,3.56,3.56,3.56,3.56,34500,3.56,co
24587,31-Jul-00,3.56,3.56,3.50,3.50,1200,3.50,co
24588,28-Jul-00,3.56,3.62,3.56,3.56,2500,3.56,co
24589,27-Jul-00,3.62,3.62,3.62,3.62,0,3.62,co
24590,26-Jul-00,3.62,3.62,3.62,3.62,3000,3.62,co
24591,25-Jul-00,3.56,3.62,3.56,3.62,3000,3.62,co
24592,24-Jul-00,3.50,3.56,3.50,3.56,1400,3.56,co
24593,21-Jul-00,3.50,3.50,3.50,3.50,2300,3.50,co
24594,20-Jul-00,3.31,3.56,3.31,3.56,28700,3.56,co
24595,19-Jul-00,3.31,3.38,3.25,3.31,11300,3.31,co
24596,18-Jul-00,3.19,3.25,3.19,3.25,10400,3.25,co
24597,17-Jul-00,3.19,3.19,3.19,3.19,400,3.19,co
24598,14-Jul-00,3.25,3.25,3.19,3.19,22000,3.19,co
24599,13-Jul-00,3.31,3.31,3.25,3.25,3000,3.25,co
24600,12-Jul-00,3.25,3.25,3.25,3.25,500,3.25,co
24601,11-Jul-00,3.25,3.25,3.19,3.19,3900,3.19,co
24602,10-Jul-00,3.19,3.19,3.19,3.19,1100,3.19,co
24603,7-Jul-00,3.19,3.19,3.12,3.19,15100,3.19,co
24604,6-Jul-00,3.12,3.12,3.12,3.12,800,3.12,co
24605,5-Jul-00,3.12,3.12,3.12,3.12,10000,3.12,co
24606,3-Jul-00,3.31,3.31,3.25,3.25,2700,3.25,co
24607,30-Jun-00,3.19,3.25,3.12,3.25,5800,3.25,co
24608,29-Jun-00,3.12,3.25,3.12,3.25,63000,3.25,co
24609,28-Jun-00,3.19,3.19,3.12,3.12,6600,3.12,co
24610,27-Jun-00,3.25,3.25,3.25,3.25,0,3.25,co
24611,26-Jun-00,3.12,3.25,3.12,3.25,9700,3.25,co
24612,23-Jun-00,3.25,3.25,3.06,3.25,19200,3.25,co
24613,22-Jun-00,3.38,3.38,3.25,3.25,6200,3.25,co
24614,21-Jun-00,3.50,3.50,3.38,3.44,5700,3.44,co
24615,20-Jun-00,3.56,3.62,3.50,3.50,4900,3.50,co
24616,19-Jun-00,3.62,3.62,3.62,3.62,200,3.62,co
24617,16-Jun-00,3.62,3.62,3.56,3.56,1400,3.56,co
24618,15-Jun-00,3.56,3.56,3.56,3.56,1000,3.56,co
24619,14-Jun-00,3.50,3.56,3.50,3.56,9400,3.56,co
24620,13-Jun-00,3.56,3.62,3.50,3.62,10400,3.62,co
24621,12-Jun-00,3.50,3.62,3.50,3.56,6300,3.56,co
24622,9-Jun-00,3.56,3.56,3.50,3.50,7700,3.50,co
24623,8-Jun-00,3.56,3.56,3.44,3.56,9600,3.56,co
24624,7-Jun-00,3.62,3.62,3.56,3.62,10600,3.62,co
24625,6-Jun-00,3.56,3.56,3.56,3.56,3000,3.56,co
24626,5-Jun-00,3.56,3.62,3.56,3.56,5500,3.56,co
24627,1-Jun-00,3.69,3.69,3.62,3.62,3800,3.62,co
24628,31-May-00,3.75,3.75,3.69,3.75,8000,3.75,co
24629,30-May-00,3.75,3.75,3.69,3.69,3800,3.69,co
24630,26-May-00,3.75,3.75,3.62,3.69,4400,3.69,co
24631,25-May-00,3.75,3.75,3.69,3.69,4400,3.69,co
24632,24-May-00,3.75,3.75,3.69,3.69,2500,3.69,co
24633,23-May-00,3.69,3.69,3.69,3.69,0,3.69,co
24634,22-May-00,3.69,3.69,3.69,3.69,600,3.69,co
24635,19-May-00,3.69,3.69,3.69,3.69,2700,3.69,co
24636,18-May-00,3.69,3.75,3.69,3.75,2000,3.75,co
24637,17-May-00,3.69,3.69,3.69,3.69,5200,3.69,co
24638,16-May-00,3.69,3.75,3.69,3.69,9800,3.69,co
24639,15-May-00,3.75,3.75,3.75,3.75,500,3.75,co
24640,12-May-00,3.75,3.75,3.75,3.75,8100,3.75,co
24641,11-May-00,3.56,3.75,3.56,3.62,25500,3.62,co
24642,10-May-00,3.88,3.88,3.69,3.81,4000,3.81,co
24643,9-May-00,3.88,3.88,3.81,3.88,12100,3.88,co
24644,8-May-00,3.75,3.88,3.75,3.88,16100,3.88,co
24645,5-May-00,3.81,3.81,3.81,3.81,1300,3.81,co
24646,4-May-00,3.88,3.88,3.75,3.81,16900,3.81,co
24647,3-May-00,3.88,3.94,3.81,3.81,12600,3.81,co
24648,2-May-00,3.81,3.88,3.75,3.81,26100,3.81,co
24649,1-May-00,4.12,4.25,3.62,3.81,50800,3.81,co
24650,28-Apr-00,4.12,4.25,4.12,4.25,1600,4.25,co
24651,27-Apr-00,4.12,4.12,4.12,4.12,900,4.12,co
24652,26-Apr-00,4.12,4.19,4.12,4.12,21100,4.12,co
24653,25-Apr-00,4.00,4.44,4.00,4.19,34700,4.19,co
24654,24-Apr-00,4.00,4.00,4.00,4.00,14000,4.00,co
24655,20-Apr-00,4.00,4.06,4.00,4.06,30700,4.06,co
24656,19-Apr-00,3.94,4.06,3.88,4.00,8000,4.00,co
24657,18-Apr-00,4.00,4.06,3.94,3.94,21700,3.94,co
24658,17-Apr-00,4.19,4.19,3.94,4.00,105300,4.00,co
24659,14-Apr-00,4.37,4.37,4.19,4.19,111900,4.19,co
24660,13-Apr-00,4.44,4.44,4.25,4.25,7200,4.25,co
24661,12-Apr-00,4.50,4.50,4.44,4.44,12800,4.44,co
24662,11-Apr-00,4.44,4.56,4.44,4.56,28900,4.56,co
24663,10-Apr-00,4.75,4.75,4.37,4.44,108100,4.44,co
24664,7-Apr-00,4.75,4.81,4.63,4.69,22400,4.69,co
24665,6-Apr-00,4.75,4.75,4.75,4.75,0,4.75,co
24666,5-Apr-00,4.63,4.88,4.63,4.75,31200,4.75,co
24667,4-Apr-00,4.75,4.75,4.63,4.63,279600,4.63,co
24668,3-Apr-00,4.69,4.75,4.69,4.75,7500,4.75,co
24669,31-Mar-00,5.44,5.44,4.63,4.75,109900,4.75,co
24670,30-Mar-00,5.38,5.44,5.12,5.31,17600,5.31,co
24671,29-Mar-00,5.38,5.38,5.25,5.25,16500,5.25,co
24672,28-Mar-00,5.56,5.56,5.50,5.50,40200,5.50,co
24673,27-Mar-00,5.50,5.56,5.44,5.50,16800,5.50,co
24674,24-Mar-00,5.38,5.44,5.38,5.44,3700,5.44,co
24675,23-Mar-00,5.38,5.44,5.19,5.25,16300,5.25,co
24676,22-Mar-00,5.38,5.44,5.38,5.38,15900,5.38,co
24677,21-Mar-00,5.50,5.62,5.38,5.50,2000,5.50,co
24678,20-Mar-00,5.50,5.62,5.50,5.62,17700,5.62,co
24679,17-Mar-00,5.62,5.62,5.62,5.62,7100,5.62,co
24680,16-Mar-00,5.38,5.62,5.38,5.62,5500,5.62,co
24681,15-Mar-00,5.38,5.50,5.38,5.38,3200,5.38,co
24682,14-Mar-00,5.38,5.50,5.31,5.38,9800,5.38,co
24683,13-Mar-00,5.44,5.44,5.31,5.31,11200,5.31,co
24684,10-Mar-00,5.62,5.62,5.44,5.44,5600,5.44,co
24685,9-Mar-00,5.38,5.44,5.38,5.44,5500,5.44,co
24686,8-Mar-00,5.38,5.44,5.38,5.38,21400,5.38,co
24687,7-Mar-00,5.38,5.50,5.38,5.38,7400,5.38,co
24688,6-Mar-00,5.50,5.62,5.38,5.38,18600,5.38,co
24689,3-Mar-00,5.50,5.50,5.38,5.38,11200,5.38,co
24690,2-Mar-00,5.62,5.69,5.44,5.44,10100,5.44,co
24691,1-Mar-00,5.44,5.69,5.44,5.69,9600,5.69,co
24692,29-Feb-00,5.50,5.56,5.44,5.56,2000,5.56,co
24693,28-Feb-00,5.44,5.50,5.44,5.44,2200,5.44,co
24694,25-Feb-00,5.56,5.69,5.38,5.50,4500,5.50,co
24695,24-Feb-00,5.56,5.75,5.56,5.75,4800,5.75,co
24696,22-Feb-00,5.44,5.62,5.44,5.62,2300,5.62,co
24697,18-Feb-00,5.31,5.50,5.31,5.50,5700,5.50,co
24698,17-Feb-00,5.31,5.31,5.25,5.31,25000,5.31,co
24699,16-Feb-00,5.25,5.25,5.25,5.25,1800,5.25,co
24700,15-Feb-00,5.38,5.38,5.25,5.25,14600,5.25,co
24701,14-Feb-00,5.25,5.38,5.25,5.38,14600,5.38,co
24702,11-Feb-00,5.25,5.56,5.25,5.25,23000,5.25,co
24703,10-Feb-00,5.25,5.25,5.25,5.25,2600,5.25,co
24704,9-Feb-00,5.25,5.25,5.12,5.19,21600,5.19,co
24705,8-Feb-00,5.50,5.50,5.25,5.25,14900,5.25,co
24706,7-Feb-00,5.56,5.62,5.56,5.56,2700,5.56,co
24707,4-Feb-00,5.50,5.50,5.44,5.44,2100,5.44,co
24708,3-Feb-00,5.44,5.56,5.44,5.50,5500,5.50,co
24709,2-Feb-00,5.50,5.62,5.44,5.44,4500,5.44,co
24710,1-Feb-00,5.75,5.75,5.44,5.44,8300,5.44,co
24711,31-Jan-00,5.25,5.75,5.19,5.75,16300,5.75,co
24712,28-Jan-00,5.62,5.62,5.12,5.12,20500,5.12,co
24713,27-Jan-00,5.62,5.62,5.44,5.50,11300,5.50,co
24714,26-Jan-00,5.12,5.50,5.12,5.50,10700,5.50,co
24715,25-Jan-00,5.62,5.62,5.06,5.06,11400,5.06,co
24716,24-Jan-00,5.62,5.75,5.38,5.50,18100,5.50,co
24717,21-Jan-00,5.25,5.75,5.25,5.62,21300,5.62,co
24718,20-Jan-00,5.50,5.50,5.25,5.25,16000,5.25,co
24719,19-Jan-00,5.38,5.56,5.31,5.38,16100,5.38,co
24720,18-Jan-00,5.06,5.50,5.06,5.50,13200,5.50,co
24721,14-Jan-00,5.00,5.00,4.88,5.00,14000,5.00,co
24722,13-Jan-00,5.00,5.12,4.69,5.00,77600,5.00,co
24723,12-Jan-00,5.12,5.12,5.06,5.06,11500,5.06,co
24724,11-Jan-00,5.00,5.19,5.00,5.12,17500,5.12,co
24725,10-Jan-00,5.25,5.25,5.00,5.00,25200,5.00,co
24726,7-Jan-00,5.62,5.62,5.38,5.38,26500,5.38,co
24727,6-Jan-00,5.50,5.75,5.50,5.69,8700,5.69,co
24728,5-Jan-00,5.69,5.69,5.25,5.50,33400,5.50,co
24729,4-Jan-00,5.87,5.87,5.69,5.69,4200,5.69,co
24730,3-Jan-00,5.75,6.00,5.75,6.00,6800,6.00,co
24731,31-Dec-99,5.87,6.00,5.62,5.87,20100,5.87,co
24732,30-Dec-99,6.00,6.13,5.87,6.00,10500,6.00,co
24733,29-Dec-99,5.94,6.19,5.94,6.00,10300,6.00,co
24734,28-Dec-99,6.31,6.31,5.87,5.87,13400,5.87,co
24735,27-Dec-99,6.44,6.50,6.00,6.19,14300,6.19,co
24736,23-Dec-99,6.13,6.50,6.13,6.38,14600,6.38,co
24737,22-Dec-99,5.50,6.00,5.50,6.00,18300,6.00,co
24738,21-Dec-99,5.25,5.38,5.00,5.38,27400,5.38,co
24739,20-Dec-99,5.25,5.31,5.00,5.31,48400,5.31,co
24740,17-Dec-99,5.19,5.31,5.06,5.25,40600,5.25,co
24741,16-Dec-99,6.00,6.13,5.19,5.25,60500,5.25,co
24742,15-Dec-99,6.00,6.00,6.00,6.00,2300,6.00,co
24743,14-Dec-99,6.13,6.13,6.00,6.00,8000,6.00,co
24744,13-Dec-99,6.13,6.25,6.00,6.00,17900,6.00,co
24745,10-Dec-99,6.19,6.25,6.13,6.19,15200,6.19,co
24746,9-Dec-99,6.13,6.25,6.13,6.19,11100,6.19,co
24747,8-Dec-99,5.94,6.00,5.94,6.00,41500,6.00,co
24748,7-Dec-99,6.13,6.13,5.87,5.94,7000,5.94,co
24749,6-Dec-99,6.38,6.38,6.13,6.13,5800,6.13,co
24750,3-Dec-99,6.62,6.62,6.50,6.50,3900,6.50,co
24751,2-Dec-99,6.88,6.88,6.62,6.62,13300,6.62,co
24752,1-Dec-99,7.12,7.12,7.00,7.00,3000,7.00,co
24753,30-Nov-99,7.00,7.25,7.00,7.25,16300,7.25,co
24754,29-Nov-99,7.19,7.25,7.06,7.25,3400,7.25,co
24755,26-Nov-99,7.12,7.25,7.12,7.25,3200,7.25,co
24756,24-Nov-99,7.37,7.44,7.25,7.25,5600,7.25,co
24757,23-Nov-99,7.50,7.50,7.31,7.50,5200,7.50,co
24758,22-Nov-99,7.88,7.88,7.37,7.50,10100,7.50,co
24759,19-Nov-99,7.75,7.75,7.75,7.75,7100,7.75,co
24760,18-Nov-99,7.88,7.88,7.88,7.88,300,7.88,co
24761,17-Nov-99,8.06,8.06,8.00,8.00,33700,8.00,co
24762,16-Nov-99,8.12,8.12,8.00,8.00,31700,8.00,co
24763,15-Nov-99,8.19,8.38,8.12,8.25,13700,8.25,co
24764,12-Nov-99,8.12,8.31,8.12,8.19,8200,8.19,co
24765,11-Nov-99,7.75,8.00,7.75,8.00,82400,8.00,co
24766,10-Nov-99,7.75,7.75,7.63,7.75,6700,7.75,co
24767,9-Nov-99,7.63,8.00,7.63,8.00,16500,8.00,co
24768,8-Nov-99,7.44,7.56,7.31,7.31,15000,7.31,co
24769,5-Nov-99,7.06,7.19,7.06,7.19,6100,7.19,co
24770,4-Nov-99,7.19,7.19,7.00,7.06,15700,7.06,co
24771,3-Nov-99,7.12,7.19,7.06,7.06,10600,7.06,co
24772,2-Nov-99,7.06,7.06,7.06,7.06,5000,7.06,co
24773,1-Nov-99,6.88,7.06,6.88,7.00,30800,7.00,co
24774,29-Oct-99,6.88,6.94,6.88,6.88,6000,6.88,co
24775,28-Oct-99,6.56,6.75,6.56,6.69,2900,6.69,co
24776,27-Oct-99,6.50,6.62,6.50,6.62,1700,6.62,co
24777,26-Oct-99,6.56,6.69,6.56,6.62,6800,6.62,co
24778,25-Oct-99,6.81,6.81,6.50,6.56,5600,6.56,co
24779,22-Oct-99,6.88,6.88,6.81,6.88,8400,6.88,co
24780,21-Oct-99,6.56,6.88,6.56,6.88,5700,6.88,co
24781,20-Oct-99,6.44,6.44,6.44,6.44,400,6.44,co
24782,19-Oct-99,6.25,6.50,6.25,6.44,7900,6.44,co
24783,18-Oct-99,6.38,6.38,6.38,6.38,1200,6.38,co
24784,15-Oct-99,6.25,6.25,6.25,6.25,400,6.25,co
24785,14-Oct-99,6.25,6.38,6.25,6.25,7800,6.25,co
24786,13-Oct-99,6.38,6.38,6.31,6.31,3100,6.31,co
24787,12-Oct-99,6.25,6.25,6.25,6.25,600,6.25,co
24788,11-Oct-99,6.38,6.38,6.25,6.38,18000,6.38,co
24789,8-Oct-99,6.62,6.81,6.50,6.50,17700,6.50,co
24790,7-Oct-99,6.50,6.75,6.50,6.75,8400,6.75,co
24791,6-Oct-99,6.19,6.62,6.19,6.62,10500,6.62,co
24792,5-Oct-99,6.00,6.13,6.00,6.13,4200,6.13,co
24793,4-Oct-99,6.06,6.13,6.00,6.00,7200,6.00,co
24794,1-Oct-99,6.06,6.06,6.00,6.00,4800,6.00,co
24795,30-Sep-99,6.00,6.00,6.00,6.00,2700,6.00,co
24796,29-Sep-99,6.06,6.06,6.00,6.00,7800,6.00,co
24797,28-Sep-99,6.00,6.13,6.00,6.00,3500,6.00,co
24798,27-Sep-99,6.00,6.06,5.75,5.87,53600,5.87,co
24799,24-Sep-99,6.13,6.13,6.00,6.00,3500,6.00,co
24800,23-Sep-99,6.00,6.13,5.94,6.00,43100,6.00,co
24801,22-Sep-99,6.00,6.00,5.87,6.00,42400,6.00,co
24802,21-Sep-99,5.75,6.00,5.75,5.87,153200,5.87,co
24803,20-Sep-99,6.75,6.75,6.00,6.00,77000,6.00,co
24804,17-Sep-99,6.75,6.75,6.62,6.62,6500,6.62,co
24805,16-Sep-99,6.62,6.75,6.62,6.75,4000,6.75,co
24806,15-Sep-99,6.94,6.94,6.69,6.75,29600,6.75,co
24807,14-Sep-99,6.88,7.00,6.88,6.88,8000,6.88,co
24808,13-Sep-99,7.00,7.00,6.88,6.88,16400,6.88,co
24809,10-Sep-99,7.37,7.37,7.00,7.00,20800,7.00,co
24810,9-Sep-99,7.44,7.50,7.44,7.44,11100,7.44,co
24811,8-Sep-99,7.19,7.37,7.19,7.31,181200,7.31,co
24812,7-Sep-99,7.31,7.31,7.06,7.19,3400,7.19,co
24813,3-Sep-99,7.37,7.37,7.31,7.31,1500,7.31,co
24814,2-Sep-99,7.37,7.50,7.37,7.37,2600,7.37,co
24815,31-Aug-99,7.44,7.44,7.37,7.37,2000,7.37,co
24816,27-Aug-99,7.56,7.56,7.44,7.44,9200,7.44,co
24817,26-Aug-99,7.37,7.50,7.37,7.44,2400,7.44,co
24818,25-Aug-99,7.37,7.50,7.37,7.50,5300,7.50,co
24819,24-Aug-99,7.50,7.50,7.37,7.37,2200,7.37,co
24820,23-Aug-99,7.50,7.50,7.37,7.44,7300,7.44,co
24821,20-Aug-99,7.56,7.56,7.50,7.50,2200,7.50,co
24822,19-Aug-99,7.63,7.63,7.63,7.63,8300,7.63,co
24823,18-Aug-99,7.25,7.63,7.19,7.63,27600,7.63,co
24824,17-Aug-99,7.75,7.75,7.31,7.31,10100,7.31,co
24825,16-Aug-99,7.88,7.88,7.81,7.81,500,7.81,co
24826,13-Aug-99,7.94,7.94,7.75,7.81,8600,7.81,co
24827,12-Aug-99,8.00,8.00,7.94,7.94,1100,7.94,co
24828,11-Aug-99,7.94,8.00,7.94,8.00,4700,8.00,co
24829,10-Aug-99,8.06,8.06,8.00,8.00,4200,8.00,co
24830,9-Aug-99,8.19,8.19,8.06,8.12,4800,8.12,co
24831,6-Aug-99,8.19,8.19,8.19,8.19,100,8.19,co
24832,5-Aug-99,8.19,8.19,8.19,8.19,1200,8.19,co
24833,4-Aug-99,8.62,8.62,8.19,8.19,10600,8.19,co
24834,3-Aug-99,8.50,8.50,8.50,8.50,600,8.50,co
24835,2-Aug-99,8.75,8.75,8.50,8.62,700,8.62,co
24836,30-Jul-99,9.00,9.00,8.62,8.62,5600,8.62,co
24837,29-Jul-99,9.13,9.13,8.87,8.87,2700,8.87,co
24838,28-Jul-99,9.13,9.38,9.00,9.25,25400,9.25,co
24839,27-Jul-99,8.94,9.00,8.94,9.00,11300,9.00,co
24840,26-Jul-99,9.00,9.00,8.81,9.00,17900,9.00,co
24841,23-Jul-99,8.69,8.75,8.69,8.75,1100,8.75,co
24842,22-Jul-99,8.50,8.75,8.50,8.75,10800,8.75,co
24843,21-Jul-99,8.12,8.56,8.12,8.56,11800,8.56,co
24844,20-Jul-99,8.12,8.38,8.12,8.12,19100,8.12,co
24845,19-Jul-99,8.19,8.19,8.12,8.12,11200,8.12,co
24846,16-Jul-99,8.00,8.19,8.00,8.19,6000,8.19,co
24847,15-Jul-99,7.75,8.00,7.75,8.00,43400,8.00,co
24848,14-Jul-99,7.75,7.88,7.75,7.75,44400,7.75,co
24849,13-Jul-99,7.75,7.75,7.63,7.75,13400,7.75,co
24850,12-Jul-99,7.88,8.00,7.75,7.88,13400,7.88,co
24851,9-Jul-99,8.12,8.12,7.56,7.75,42300,7.75,co
24852,8-Jul-99,8.50,8.50,7.94,8.00,24500,8.00,co
24853,7-Jul-99,8.62,8.75,8.62,8.66,20300,8.66,co
24854,6-Jul-99,8.69,8.69,8.62,8.62,6700,8.62,co
24855,2-Jul-99,8.87,8.87,8.62,8.75,14900,8.75,co
24856,1-Jul-99,8.75,8.87,8.62,8.75,13000,8.75,co
24857,30-Jun-99,8.75,8.81,8.62,8.62,22300,8.62,co
24858,29-Jun-99,8.81,8.81,8.62,8.62,19200,8.62,co
24859,28-Jun-99,8.62,8.87,8.62,8.81,8500,8.81,co
24860,25-Jun-99,8.69,8.75,8.62,8.75,15600,8.75,co
24861,24-Jun-99,9.00,9.06,8.62,8.75,34600,8.75,co
24862,23-Jun-99,9.25,9.25,9.19,9.25,4600,9.25,co
24863,22-Jun-99,9.13,9.19,9.13,9.13,11600,9.13,co
24864,21-Jun-99,9.25,9.25,9.00,9.25,15500,9.25,co
24865,18-Jun-99,9.19,9.19,9.19,9.19,200,9.19,co
24866,17-Jun-99,9.25,9.25,9.19,9.25,13300,9.25,co
24867,16-Jun-99,9.44,9.50,9.25,9.25,7700,9.25,co
24868,15-Jun-99,9.19,9.50,9.19,9.50,6500,9.50,co
24869,14-Jun-99,9.31,9.31,9.25,9.25,3300,9.25,co
24870,11-Jun-99,9.25,9.38,9.25,9.38,2900,9.38,co
24871,10-Jun-99,9.50,9.62,9.25,9.25,24300,9.25,co
24872,9-Jun-99,9.50,9.50,9.50,9.50,4800,9.50,co
24873,8-Jun-99,9.75,9.75,9.62,9.62,9700,9.62,co
24874,7-Jun-99,9.56,9.69,9.56,9.69,4600,9.69,co
24875,4-Jun-99,9.38,9.50,9.38,9.44,3300,9.44,co
24876,3-Jun-99,9.88,9.88,9.38,9.50,16200,9.50,co
24877,2-Jun-99,9.88,10.00,9.75,9.75,9500,9.75,co
24878,1-Jun-99,9.94,10.00,9.94,10.00,500,10.00,co
24879,28-May-99,9.94,9.94,9.88,9.94,2600,9.94,co
24880,27-May-99,9.94,10.00,9.94,10.00,7000,10.00,co
24881,26-May-99,10.00,10.06,9.88,9.94,22000,9.94,co
24882,25-May-99,10.00,10.25,10.00,10.00,14000,10.00,co
24883,24-May-99,10.00,10.00,10.00,10.00,3900,10.00,co
24884,21-May-99,10.19,10.19,10.00,10.00,24600,10.00,co
24885,20-May-99,10.19,10.19,10.19,10.19,4200,10.19,co
24886,19-May-99,10.31,10.31,10.31,10.31,1200,10.31,co
24887,18-May-99,10.06,10.37,10.06,10.31,12400,10.31,co
24888,17-May-99,10.12,10.12,10.00,10.00,12500,10.00,co
24889,14-May-99,10.00,10.06,10.00,10.06,22400,10.06,co
24890,13-May-99,10.00,10.00,10.00,10.00,55300,10.00,co
24891,12-May-99,10.06,10.06,10.00,10.00,97100,10.00,co
24892,11-May-99,10.56,10.56,10.06,10.06,22900,10.06,co
24893,10-May-99,10.44,10.81,10.44,10.56,8500,10.56,co
24894,7-May-99,10.75,10.75,10.56,10.56,3600,10.56,co
24895,6-May-99,10.75,10.75,10.63,10.63,6800,10.63,co
24896,5-May-99,10.75,10.75,10.75,10.75,1200,10.75,co
24897,4-May-99,10.63,10.88,10.50,10.75,14200,10.75,co
24898,3-May-99,10.44,10.50,10.37,10.50,1600,10.50,co
24899,30-Apr-99,10.31,10.50,10.31,10.44,7100,10.44,co
24900,29-Apr-99,10.56,10.56,10.31,10.31,44700,10.31,co
24901,28-Apr-99,10.63,10.63,10.25,10.44,45800,10.44,co
24902,27-Apr-99,10.88,10.88,10.63,10.63,4100,10.63,co
24903,26-Apr-99,11.12,11.12,11.00,11.00,6400,11.00,co
24904,23-Apr-99,11.12,11.12,11.00,11.00,18400,11.00,co
24905,22-Apr-99,11.06,11.06,11.06,11.06,11000,11.06,co
24906,21-Apr-99,10.94,11.00,10.88,10.94,6100,10.94,co
24907,20-Apr-99,10.81,10.88,10.81,10.81,4500,10.81,co
24908,19-Apr-99,11.12,11.12,10.81,10.81,13200,10.81,co
24909,16-Apr-99,10.94,11.00,10.94,11.00,3600,11.00,co
24910,15-Apr-99,11.12,11.12,11.00,11.00,24100,11.00,co
24911,14-Apr-99,11.25,11.50,11.19,11.19,13700,11.19,co
24912,13-Apr-99,11.12,11.25,11.12,11.12,2600,11.12,co
24913,12-Apr-99,11.12,11.25,11.00,11.25,9600,11.25,co
24914,9-Apr-99,11.12,11.12,11.12,11.12,1200,11.12,co
24915,8-Apr-99,11.25,11.25,11.12,11.25,7500,11.25,co
24916,7-Apr-99,11.25,11.25,11.19,11.19,6300,11.19,co
24917,6-Apr-99,11.38,11.50,11.38,11.38,8400,11.38,co
24918,5-Apr-99,11.38,11.38,11.38,11.38,1500,11.38,co
24919,1-Apr-99,11.38,11.50,11.38,11.50,5000,11.50,co
24920,31-Mar-99,11.50,11.50,11.38,11.38,21500,11.38,co
24921,30-Mar-99,11.50,11.50,11.50,11.50,2700,11.50,co
24922,29-Mar-99,11.62,11.62,11.50,11.50,4600,11.50,co
24923,26-Mar-99,11.87,11.87,11.50,11.50,25100,11.50,co
24924,25-Mar-99,11.44,11.81,11.44,11.81,28100,11.81,co
24925,24-Mar-99,11.44,11.50,11.44,11.50,2200,11.50,co
24926,23-Mar-99,11.44,11.44,11.44,11.44,3300,11.44,co
24927,22-Mar-99,11.44,11.44,11.44,11.44,1000,11.44,co
24928,19-Mar-99,11.50,11.50,11.50,11.50,6700,11.50,co
24929,18-Mar-99,11.38,11.38,11.38,11.38,5800,11.38,co
24930,17-Mar-99,11.50,11.50,11.38,11.38,5000,11.38,co
24931,16-Mar-99,11.38,11.62,11.38,11.62,7400,11.62,co
24932,15-Mar-99,11.38,11.38,11.38,11.38,6100,11.38,co
24933,12-Mar-99,11.50,11.50,11.50,11.50,1800,11.50,co
24934,11-Mar-99,11.94,11.94,11.62,11.62,13800,11.62,co
24935,10-Mar-99,11.94,12.00,11.87,11.94,6400,11.94,co
24936,9-Mar-99,12.00,12.00,11.87,11.87,16900,11.87,co
24937,8-Mar-99,12.25,12.25,12.00,12.00,23700,12.00,co
24938,5-Mar-99,12.25,12.25,12.25,12.25,500,12.25,co
24939,4-Mar-99,12.25,12.25,12.25,12.25,1900,12.25,co
24940,3-Mar-99,12.50,12.50,12.25,12.25,14700,12.25,co
24941,2-Mar-99,12.38,12.50,12.38,12.38,5800,12.38,co
24942,1-Mar-99,12.38,12.50,12.38,12.50,17400,12.50,co
24943,26-Feb-99,12.25,12.31,12.25,12.31,2100,12.31,co
24944,25-Feb-99,12.25,12.38,12.13,12.31,20100,12.31,co
24945,24-Feb-99,12.19,12.19,12.19,12.19,18200,12.19,co
24946,23-Feb-99,12.19,12.25,12.13,12.19,46900,12.19,co
24947,22-Feb-99,12.13,12.13,12.13,12.13,11400,12.13,co
24948,19-Feb-99,12.19,12.19,12.19,12.19,900,12.19,co
24949,18-Feb-99,12.25,12.25,12.13,12.25,14300,12.25,co
24950,17-Feb-99,12.25,12.38,12.25,12.25,9400,12.25,co
24951,16-Feb-99,12.13,12.13,12.13,12.13,20600,12.13,co
24952,12-Feb-99,12.13,12.13,12.13,12.13,1100,12.13,co
24953,11-Feb-99,12.13,12.19,12.13,12.13,27600,12.13,co
24954,10-Feb-99,12.19,12.19,12.19,12.19,11300,12.19,co
24955,9-Feb-99,12.25,12.31,12.13,12.19,18000,12.19,co
24956,8-Feb-99,12.13,12.25,12.13,12.19,12900,12.19,co
24957,5-Feb-99,12.13,12.19,12.13,12.19,9400,12.19,co
24958,4-Feb-99,12.19,12.38,12.13,12.13,10100,12.13,co
24959,3-Feb-99,12.13,12.13,12.13,12.13,5200,12.13,co
24960,2-Feb-99,12.13,12.19,12.13,12.19,2700,12.19,co
24961,1-Feb-99,12.25,12.25,12.13,12.13,8400,12.13,co
24962,29-Jan-99,12.06,12.38,12.00,12.38,10300,12.38,co
24963,28-Jan-99,12.06,12.13,12.00,12.13,25300,12.13,co
24964,27-Jan-99,12.19,12.19,12.06,12.06,1400,12.06,co
24965,26-Jan-99,12.44,12.44,12.06,12.25,20700,12.25,co
24966,25-Jan-99,12.00,12.38,12.00,12.38,11800,12.38,co
24967,22-Jan-99,11.81,12.00,11.81,12.00,27900,12.00,co
24968,21-Jan-99,11.50,12.06,11.50,11.75,18000,11.75,co
24969,20-Jan-99,11.50,11.50,11.50,11.50,7000,11.50,co
24970,19-Jan-99,11.62,11.62,11.50,11.62,3900,11.62,co
24971,15-Jan-99,11.12,11.62,11.12,11.56,5600,11.56,co
24972,14-Jan-99,11.31,11.31,11.12,11.12,32900,11.12,co
24973,13-Jan-99,11.31,11.44,11.25,11.25,19300,11.25,co
24974,12-Jan-99,11.25,11.44,11.25,11.31,15600,11.31,co
24975,11-Jan-99,11.62,11.75,11.25,11.25,16500,11.25,co
24976,8-Jan-99,11.87,11.94,11.50,11.50,9500,11.50,co
24977,7-Jan-99,12.00,12.00,12.00,12.00,13400,12.00,co
24978,6-Jan-99,12.38,12.38,12.00,12.00,33200,12.00,co
24979,5-Jan-99,12.50,12.50,12.50,12.50,5500,12.50,co
24980,4-Jan-99,12.25,12.62,12.25,12.50,5000,12.50,co
24981,31-Dec-98,12.25,12.25,12.00,12.19,3900,12.19,co
24982,30-Dec-98,12.38,12.44,12.31,12.31,15300,12.31,co
24983,29-Dec-98,12.56,12.56,12.38,12.44,10800,12.44,co
24984,28-Dec-98,12.44,12.62,12.44,12.62,2400,12.62,co
24985,24-Dec-98,12.75,12.75,12.44,12.44,13200,12.44,co
24986,23-Dec-98,12.50,12.62,12.50,12.50,3000,12.50,co
24987,22-Dec-98,12.62,12.62,12.62,12.62,2000,12.62,co
24988,21-Dec-98,12.62,12.69,12.62,12.62,10500,12.62,co
24989,18-Dec-98,12.62,12.62,12.62,12.62,1000,12.62,co
24990,17-Dec-98,12.75,12.75,12.62,12.62,3300,12.62,co
24991,15-Dec-98,12.88,12.88,12.88,12.88,2800,12.88,co
24992,14-Dec-98,12.88,12.88,12.62,12.62,5100,12.62,co
24993,11-Dec-98,13.00,13.12,12.94,13.00,12700,13.00,co
24994,10-Dec-98,12.50,13.12,12.50,13.00,16300,13.00,co
24995,9-Dec-98,12.38,12.44,12.31,12.38,5100,12.38,co
24996,8-Dec-98,12.44,12.44,12.31,12.38,2900,12.38,co
24997,7-Dec-98,12.31,12.31,12.31,12.31,3500,12.31,co
24998,4-Dec-98,12.38,12.38,12.31,12.31,8100,12.31,co
24999,3-Dec-98,12.31,12.50,12.31,12.50,6600,12.50,co
25000,2-Dec-98,12.25,12.38,12.25,12.38,5900,12.38,co
25001,1-Dec-98,12.13,12.19,12.13,12.19,300,12.19,co
25002,30-Nov-98,12.13,12.19,11.75,12.13,8100,12.13,co
25003,27-Nov-98,12.00,12.25,12.00,12.25,1800,12.25,co
25004,25-Nov-98,11.31,11.94,11.31,11.81,64900,11.81,co
25005,24-Nov-98,11.25,11.25,11.25,11.25,2800,11.25,co
25006,23-Nov-98,11.25,11.31,11.25,11.25,4200,11.25,co
25007,20-Nov-98,11.19,11.19,11.19,11.19,800,11.19,co
25008,19-Nov-98,11.12,11.25,11.12,11.25,2000,11.25,co
25009,18-Nov-98,11.25,11.31,11.12,11.12,7700,11.12,co
25010,17-Nov-98,11.25,11.25,11.25,11.25,1500,11.25,co
25011,16-Nov-98,11.00,11.00,11.00,11.00,15100,11.00,co
25012,13-Nov-98,10.88,11.12,10.88,11.00,8700,11.00,co
25013,12-Nov-98,11.00,11.00,11.00,11.00,3400,11.00,co
25014,11-Nov-98,11.06,11.12,11.06,11.12,1700,11.12,co
25015,10-Nov-98,11.00,11.12,11.00,11.12,2700,11.12,co
25016,9-Nov-98,11.06,11.06,11.06,11.06,1500,11.06,co
25017,6-Nov-98,11.12,11.19,11.00,11.19,5300,11.19,co
25018,5-Nov-98,10.88,11.12,10.81,11.12,11100,11.12,co
25019,4-Nov-98,10.88,11.06,10.88,11.00,3600,11.00,co
25020,3-Nov-98,10.88,10.88,10.75,10.75,1500,10.75,co
25021,2-Nov-98,10.75,10.75,10.63,10.75,1400,10.75,co
25022,30-Oct-98,10.75,10.75,10.75,10.75,1300,10.75,co
25023,29-Oct-98,11.00,11.06,10.75,10.81,5100,10.81,co
25024,28-Oct-98,11.00,11.00,10.94,10.94,13000,10.94,co
25025,27-Oct-98,10.88,11.00,10.88,11.00,8200,11.00,co
25026,23-Oct-98,10.94,10.94,10.88,10.88,200,10.88,co
25027,22-Oct-98,10.81,10.94,10.69,10.81,6000,10.81,co
25028,21-Oct-98,10.50,10.94,10.50,10.75,10400,10.75,co
25029,20-Oct-98,10.12,10.94,10.12,10.37,45100,10.37,co
25030,19-Oct-98,9.81,10.00,9.81,10.00,2700,10.00,co
25031,16-Oct-98,9.75,9.88,9.75,9.75,5900,9.75,co
25032,15-Oct-98,9.75,9.88,9.69,9.88,20100,9.88,co
25033,13-Oct-98,9.62,9.62,9.62,9.62,4500,9.62,co
25034,12-Oct-98,9.62,9.75,9.50,9.75,4000,9.75,co
25035,9-Oct-98,9.25,9.62,9.25,9.62,11000,9.62,co
25036,8-Oct-98,9.50,9.62,9.25,9.25,13100,9.25,co
25037,7-Oct-98,9.75,9.75,9.62,9.62,6700,9.62,co
25038,6-Oct-98,10.00,10.00,9.88,9.88,5900,9.88,co
25039,5-Oct-98,10.00,10.12,9.88,10.12,1200,10.12,co
25040,2-Oct-98,10.25,10.25,10.12,10.12,1100,10.12,co
25041,1-Oct-98,10.12,10.12,10.12,10.12,700,10.12,co
25042,30-Sep-98,10.12,10.25,10.00,10.25,3600,10.25,co
25043,29-Sep-98,10.12,10.25,10.12,10.25,4100,10.25,co
25044,28-Sep-98,10.25,10.37,10.25,10.25,22800,10.25,co
25045,25-Sep-98,10.50,10.50,10.37,10.37,4200,10.37,co
25046,24-Sep-98,10.31,10.44,10.31,10.37,1700,10.37,co
25047,23-Sep-98,10.19,10.25,10.19,10.19,1100,10.19,co
25048,22-Sep-98,10.12,10.19,10.06,10.12,1000,10.12,co
25049,21-Sep-98,10.25,10.37,10.00,10.00,17800,10.00,co
25050,18-Sep-98,10.75,10.75,10.31,10.37,6600,10.37,co
25051,17-Sep-98,10.75,10.88,10.75,10.81,2500,10.81,co
25052,16-Sep-98,10.63,10.88,10.63,10.88,10500,10.88,co
25053,15-Sep-98,10.94,10.94,10.63,10.63,5400,10.63,co
25054,14-Sep-98,10.63,10.88,10.63,10.63,2500,10.63,co
25055,11-Sep-98,10.56,10.75,10.56,10.63,4000,10.63,co
25056,10-Sep-98,10.63,10.63,10.50,10.56,4600,10.56,co
25057,9-Sep-98,11.00,11.00,10.63,10.63,6100,10.63,co
25058,8-Sep-98,11.00,11.06,11.00,11.00,3000,11.00,co
25059,4-Sep-98,11.00,11.06,10.88,10.88,7800,10.88,co
25060,3-Sep-98,11.00,11.06,10.88,10.88,9700,10.88,co
25061,2-Sep-98,10.31,10.88,10.31,10.88,16400,10.88,co
25062,1-Sep-98,10.44,10.44,10.31,10.37,19600,10.37,co
25063,31-Aug-98,11.12,11.12,10.37,10.37,32100,10.37,co
25064,28-Aug-98,10.88,11.25,10.88,11.12,9200,11.12,co
25065,27-Aug-98,11.38,11.38,10.88,10.88,7200,10.88,co
25066,26-Aug-98,11.56,11.62,11.50,11.50,7200,11.50,co
25067,25-Aug-98,11.56,11.75,11.56,11.69,16100,11.69,co
25068,24-Aug-98,11.44,11.56,11.44,11.56,12800,11.56,co
25069,21-Aug-98,11.50,11.50,11.38,11.50,4500,11.50,co
25070,20-Aug-98,11.12,11.56,11.12,11.50,19100,11.50,co
25071,19-Aug-98,11.00,11.00,11.00,11.00,4200,11.00,co
25072,18-Aug-98,10.88,11.12,10.75,11.12,10100,11.12,co
25073,17-Aug-98,11.00,11.06,11.00,11.00,2600,11.00,co
25074,14-Aug-98,11.00,11.00,11.00,11.00,1200,11.00,co
25075,13-Aug-98,11.12,11.12,11.12,11.12,4400,11.12,co
25076,12-Aug-98,11.25,11.38,11.25,11.25,4900,11.25,co
25077,11-Aug-98,11.00,11.12,11.00,11.12,5900,11.12,co
25078,10-Aug-98,11.38,11.38,11.25,11.25,8900,11.25,co
25079,7-Aug-98,10.81,11.25,10.81,11.25,10100,11.25,co
25080,6-Aug-98,10.75,10.94,10.75,10.81,13200,10.81,co
25081,5-Aug-98,11.00,11.12,10.75,10.75,18700,10.75,co
25082,4-Aug-98,11.12,11.12,11.00,11.00,19600,11.00,co
25083,3-Aug-98,11.31,11.44,11.25,11.25,38200,11.25,co
25084,31-Jul-98,11.38,11.38,11.31,11.31,5600,11.31,co
25085,30-Jul-98,11.31,11.31,11.31,11.31,7200,11.31,co
25086,29-Jul-98,11.31,11.31,11.31,11.31,4000,11.31,co
25087,28-Jul-98,11.25,11.50,11.25,11.31,14500,11.31,co
25088,27-Jul-98,11.31,11.44,11.25,11.31,33100,11.31,co
25089,24-Jul-98,11.56,11.56,11.31,11.38,12500,11.38,co
25090,23-Jul-98,11.25,11.56,11.25,11.44,16300,11.44,co
25091,22-Jul-98,11.38,11.50,11.00,11.31,29400,11.31,co
25092,21-Jul-98,10.88,11.25,10.88,11.25,40200,11.25,co
25093,20-Jul-98,10.63,10.88,10.37,10.75,22900,10.75,co
25094,17-Jul-98,10.88,10.88,10.63,10.75,15900,10.75,co
25095,16-Jul-98,11.31,11.31,11.00,11.00,10600,11.00,co
25096,15-Jul-98,11.75,11.75,11.44,11.44,7500,11.44,co
25097,14-Jul-98,11.38,11.62,11.38,11.62,4900,11.62,co
25098,13-Jul-98,11.56,11.56,11.44,11.44,1700,11.44,co
25099,9-Jul-98,11.50,11.62,11.50,11.62,2200,11.62,co
25100,8-Jul-98,11.75,11.75,11.62,11.62,5200,11.62,co
25101,7-Jul-98,12.00,12.00,11.75,11.75,2600,11.75,co
25102,6-Jul-98,11.87,12.00,11.87,11.94,5100,11.94,co
25103,2-Jul-98,12.00,12.25,12.00,12.00,24800,12.00,co
25104,1-Jul-98,11.12,11.75,11.12,11.75,15600,11.75,co
25105,30-Jun-98,11.50,11.62,11.25,11.25,12100,11.25,co
25106,29-Jun-98,11.62,11.62,11.62,11.62,100,11.62,co
25107,26-Jun-98,11.50,11.75,11.50,11.75,7000,11.75,co
25108,25-Jun-98,11.50,11.56,11.50,11.50,5300,11.50,co
25109,24-Jun-98,11.62,11.62,11.38,11.50,7100,11.50,co
25110,23-Jun-98,11.75,11.75,11.75,11.75,1100,11.75,co
25111,22-Jun-98,11.75,12.00,11.75,12.00,3200,12.00,co
25112,19-Jun-98,14.75,14.75,14.50,14.62,11400,11.70,co
25113,18-Jun-98,15.12,15.12,14.62,14.62,14900,11.70,co
25114,17-Jun-98,15.19,15.25,14.88,15.00,10800,12.00,co
25115,16-Jun-98,15.12,15.25,14.88,15.19,5500,12.15,co
25116,15-Jun-98,15.25,15.25,15.00,15.19,9900,12.15,co
25117,12-Jun-98,15.25,15.25,15.00,15.00,4700,12.00,co
25118,11-Jun-98,15.63,15.63,15.38,15.38,11200,12.30,co
25119,10-Jun-98,15.50,15.75,15.50,15.63,2200,12.50,co
25120,9-Jun-98,15.38,15.50,15.38,15.50,1300,12.40,co
25121,8-Jun-98,15.75,15.75,15.50,15.50,4700,12.40,co
25122,5-Jun-98,15.75,15.75,15.63,15.63,1300,12.50,co
25123,4-Jun-98,15.50,15.87,15.50,15.87,2200,12.70,co
25124,3-Jun-98,15.63,15.63,15.56,15.63,500,12.50,co
25125,2-Jun-98,15.75,15.75,15.50,15.63,14800,12.50,co
25126,1-Jun-98,15.63,16.00,15.63,15.75,24000,12.60,co
25127,29-May-98,15.12,15.38,15.12,15.38,6600,12.30,co
25128,28-May-98,15.00,15.25,14.88,15.25,5900,12.20,co
25129,27-May-98,15.63,15.63,14.94,15.06,19300,12.05,co
25130,26-May-98,15.75,15.75,15.50,15.50,10600,12.40,co
25131,22-May-98,15.38,15.94,15.38,15.94,19600,12.75,co
25132,21-May-98,15.00,15.50,15.00,15.38,12000,12.30,co
25133,20-May-98,15.56,15.56,15.06,15.06,5100,12.05,co
25134,19-May-98,15.50,15.87,15.44,15.44,29500,12.35,co
25135,18-May-98,15.50,15.50,15.31,15.31,19500,12.25,co
25136,15-May-98,15.87,16.00,15.63,15.63,36500,12.50,co
25137,14-May-98,15.63,15.94,15.56,15.81,7600,12.65,co
25138,13-May-98,15.75,15.81,15.63,15.63,4100,12.50,co
25139,12-May-98,15.63,15.63,15.00,15.63,25000,12.50,co
25140,11-May-98,15.38,15.75,15.25,15.75,5700,12.60,co
25141,8-May-98,15.25,15.50,15.25,15.50,13800,12.40,co
25142,7-May-98,14.62,15.19,14.62,15.19,12000,12.15,co
25143,6-May-98,14.56,14.69,14.56,14.69,7500,11.75,co
25144,5-May-98,14.75,14.81,14.62,14.81,3000,11.85,co
25145,4-May-98,14.81,14.81,14.56,14.75,4900,11.80,co
25146,1-May-98,14.75,14.75,14.75,14.75,100,11.80,co
25147,30-Apr-98,14.81,14.94,14.75,14.81,6400,11.85,co
25148,29-Apr-98,15.00,15.12,14.88,14.88,4300,11.90,co
25149,28-Apr-98,14.88,14.94,14.75,14.94,8200,11.95,co
25150,27-Apr-98,15.50,15.50,14.94,14.94,15600,11.95,co
25151,24-Apr-98,15.63,15.75,15.63,15.63,16000,12.50,co
25152,23-Apr-98,15.56,15.63,15.50,15.63,4200,12.50,co
25153,22-Apr-98,15.31,15.75,15.31,15.63,14000,12.50,co
25154,21-Apr-98,15.25,15.25,15.12,15.25,4600,12.20,co
25155,20-Apr-98,15.00,15.25,15.00,15.25,5700,12.20,co
25156,17-Apr-98,15.06,15.06,15.00,15.00,17200,12.00,co
25157,16-Apr-98,14.88,15.25,14.88,15.12,25800,12.10,co
25158,15-Apr-98,14.69,14.94,14.69,14.94,5500,11.95,co
25159,14-Apr-98,14.75,14.75,14.44,14.62,5200,11.70,co
25160,13-Apr-98,14.88,14.88,14.75,14.88,11300,11.90,co
25161,9-Apr-98,14.62,14.88,14.50,14.75,7900,11.80,co
25162,8-Apr-98,14.75,14.88,14.75,14.75,1000,11.80,co
25163,7-Apr-98,14.56,15.00,14.56,14.88,7100,11.90,co
25164,6-Apr-98,14.94,15.00,14.62,14.69,5200,11.75,co
25165,3-Apr-98,14.94,15.00,14.81,14.88,29200,11.90,co
25166,2-Apr-98,14.69,14.81,14.69,14.81,3000,11.85,co
25167,1-Apr-98,14.81,14.94,14.81,14.81,4600,11.85,co
25168,31-Mar-98,14.37,14.88,14.37,14.81,17400,11.85,co
25169,30-Mar-98,14.37,14.56,14.37,14.50,9400,11.60,co
25170,27-Mar-98,14.13,14.25,14.13,14.25,9600,11.40,co
25171,26-Mar-98,14.06,14.37,14.06,14.25,34800,11.40,co
25172,25-Mar-98,14.06,14.06,14.06,14.06,25200,11.25,co
25173,24-Mar-98,14.06,14.06,14.06,14.06,1500,11.25,co
25174,23-Mar-98,14.13,14.31,14.06,14.06,8300,11.25,co
25175,20-Mar-98,14.25,14.37,14.13,14.25,15300,11.40,co
25176,19-Mar-98,14.25,14.50,14.25,14.37,28300,11.50,co
25177,18-Mar-98,14.00,14.19,14.00,14.19,4700,11.35,co
25178,17-Mar-98,14.06,14.19,14.00,14.00,7800,11.20,co
25179,16-Mar-98,14.06,14.06,14.06,14.06,2400,11.25,co
25180,13-Mar-98,14.13,14.25,14.13,14.13,8600,11.30,co
25181,12-Mar-98,14.19,14.25,14.13,14.25,12800,11.40,co
25182,11-Mar-98,14.00,14.19,14.00,14.13,9700,11.30,co
25183,10-Mar-98,14.00,14.13,14.00,14.00,11700,11.20,co
25184,9-Mar-98,14.00,14.00,14.00,14.00,2200,11.20,co
25185,6-Mar-98,14.06,14.06,14.00,14.00,26600,11.20,co
25186,5-Mar-98,14.06,14.13,14.06,14.06,1100,11.25,co
25187,4-Mar-98,14.13,14.19,14.00,14.00,4800,11.20,co
25188,3-Mar-98,14.00,14.00,14.00,14.00,3200,11.20,co
25189,2-Mar-98,14.06,14.06,14.00,14.00,5800,11.20,co
25190,27-Feb-98,14.06,14.19,14.00,14.06,4100,11.25,co
25191,26-Feb-98,14.19,14.19,14.00,14.00,5200,11.20,co
25192,25-Feb-98,14.00,14.13,14.00,14.00,9500,11.20,co
25193,24-Feb-98,14.06,14.13,14.00,14.00,4900,11.20,co
25194,23-Feb-98,14.00,14.13,14.00,14.06,8700,11.25,co
25195,20-Feb-98,14.00,14.13,14.00,14.13,7900,11.30,co
25196,19-Feb-98,14.25,14.25,14.00,14.00,5000,11.20,co
25197,18-Feb-98,14.13,14.13,14.06,14.13,2600,11.30,co
25198,17-Feb-98,14.13,14.44,14.06,14.25,10700,11.40,co
25199,13-Feb-98,14.37,14.37,14.25,14.25,300,11.40,co
25200,12-Feb-98,14.25,14.37,14.25,14.37,4100,11.50,co
25201,11-Feb-98,14.00,14.37,14.00,14.25,12700,11.40,co
25202,10-Feb-98,14.06,14.13,14.00,14.00,12200,11.20,co
25203,9-Feb-98,14.13,14.13,14.06,14.06,7700,11.25,co
25204,6-Feb-98,14.06,14.13,14.00,14.00,10800,11.20,co
25205,5-Feb-98,14.00,14.06,14.00,14.00,11100,11.20,co
25206,4-Feb-98,14.25,14.25,14.06,14.06,31800,11.25,co
25207,3-Feb-98,14.50,14.50,14.13,14.13,6000,11.30,co
25208,2-Feb-98,14.44,14.56,14.44,14.50,5700,11.60,co
25209,30-Jan-98,14.44,14.44,14.44,14.44,500,11.55,co
25210,29-Jan-98,14.50,14.50,14.37,14.50,4300,11.60,co
25211,28-Jan-98,14.75,14.75,14.44,14.50,17200,11.60,co
25212,27-Jan-98,14.25,14.75,14.25,14.75,5200,11.80,co
25213,26-Jan-98,14.00,14.37,14.00,14.13,6900,11.30,co
25214,23-Jan-98,13.62,13.88,13.62,13.88,2500,11.10,co
25215,22-Jan-98,14.00,14.00,13.75,13.75,5900,11.00,co
25216,21-Jan-98,14.06,14.06,13.81,13.88,11200,11.10,co
25217,20-Jan-98,14.00,14.25,13.75,14.19,16400,11.35,co
25218,16-Jan-98,13.75,14.00,13.62,13.88,6000,11.10,co
25219,15-Jan-98,13.12,14.00,13.12,13.88,12800,11.10,co
25220,14-Jan-98,13.12,13.38,13.06,13.25,8200,10.60,co
25221,13-Jan-98,12.87,13.00,12.75,13.00,12100,10.40,co
25222,12-Jan-98,13.06,13.06,12.63,13.00,21500,10.40,co
25223,9-Jan-98,13.56,13.56,13.19,13.19,19900,10.55,co
25224,8-Jan-98,13.94,13.94,13.50,13.62,63800,10.90,co
25225,7-Jan-98,13.94,14.00,13.88,14.00,9800,11.20,co
25226,6-Jan-98,14.13,14.13,13.88,14.00,6200,11.20,co
25227,5-Jan-98,14.75,14.75,14.19,14.31,6100,11.45,co
25228,2-Jan-98,14.62,14.88,14.62,14.88,3800,11.90,co
25229,31-Dec-97,14.31,14.75,14.25,14.75,5900,11.80,co
25230,30-Dec-97,14.25,14.37,14.25,14.37,2100,11.50,co
25231,29-Dec-97,13.62,14.13,13.62,14.00,19300,11.20,co
25232,26-Dec-97,13.88,13.88,13.75,13.75,1300,11.00,co
25233,24-Dec-97,14.00,14.00,13.88,14.00,6100,11.20,co
25234,23-Dec-97,13.75,13.81,13.38,13.75,12100,11.00,co
25235,22-Dec-97,14.50,14.50,13.75,13.75,15600,11.00,co
25236,19-Dec-97,14.50,14.50,14.00,14.50,11200,11.60,co
25237,18-Dec-97,15.12,15.12,14.50,14.50,6600,11.60,co
25238,17-Dec-97,15.25,15.50,15.00,15.00,9900,12.00,co
25239,16-Dec-97,14.75,15.00,14.37,15.00,17000,12.00,co
25240,15-Dec-97,15.25,15.25,14.88,15.00,13100,12.00,co
25241,12-Dec-97,15.00,15.25,15.00,15.25,5300,12.20,co
25242,11-Dec-97,15.00,15.19,15.00,15.06,5800,12.05,co
25243,10-Dec-97,14.88,15.00,14.88,14.94,18100,11.95,co
25244,9-Dec-97,14.75,15.00,14.75,14.88,17000,11.90,co
25245,8-Dec-97,14.25,14.62,14.25,14.62,19500,11.70,co
25246,5-Dec-97,14.00,14.37,14.00,14.37,9800,11.50,co
25247,4-Dec-97,14.00,14.13,13.88,14.13,13700,11.30,co
25248,3-Dec-97,14.00,14.13,14.00,14.13,2200,11.30,co
25249,2-Dec-97,14.13,14.13,14.13,14.13,300,11.30,co
25250,1-Dec-97,14.25,14.37,14.13,14.25,13100,11.40,co
25251,28-Nov-97,14.13,14.13,14.00,14.13,600,11.30,co
25252,26-Nov-97,14.13,14.13,14.00,14.00,400,11.20,co
25253,25-Nov-97,14.00,14.00,14.00,14.00,1300,11.20,co
25254,24-Nov-97,13.75,14.25,13.75,14.25,27100,11.40,co
25255,21-Nov-97,14.00,14.00,13.62,14.00,9700,11.20,co
25256,20-Nov-97,14.13,14.13,13.75,13.75,2500,11.00,co
25257,19-Nov-97,14.00,14.25,14.00,14.13,6000,11.30,co
25258,18-Nov-97,13.88,14.06,13.81,14.00,3600,11.20,co
25259,17-Nov-97,13.62,14.00,13.50,13.75,31700,11.00,co
25260,14-Nov-97,14.00,14.00,13.50,13.50,7000,10.80,co
25261,13-Nov-97,14.00,14.25,14.00,14.00,4200,11.20,co
25262,12-Nov-97,14.25,14.37,14.00,14.00,8300,11.20,co
25263,11-Nov-97,14.50,14.62,14.37,14.50,4800,11.60,co
25264,10-Nov-97,14.13,14.50,14.13,14.37,4800,11.50,co
25265,7-Nov-97,14.00,14.50,14.00,14.25,5800,11.40,co
25266,6-Nov-97,14.25,14.62,14.00,14.00,16400,11.20,co
25267,5-Nov-97,13.88,14.50,13.62,14.37,12600,11.50,co
25268,4-Nov-97,13.75,14.00,13.75,14.00,11000,11.20,co
25269,3-Nov-97,13.38,13.62,13.38,13.62,13000,10.90,co
25270,31-Oct-97,13.25,13.38,13.25,13.25,3800,10.60,co
25271,30-Oct-97,13.00,13.38,13.00,13.12,11000,10.50,co
25272,29-Oct-97,13.62,13.62,13.12,13.25,15900,10.60,co
25273,28-Oct-97,13.00,13.62,12.87,13.38,35300,10.70,co
25274,27-Oct-97,14.25,14.25,13.00,13.38,27900,10.70,co
25275,24-Oct-97,13.50,14.50,13.50,14.13,26000,11.30,co
25276,23-Oct-97,14.37,14.37,13.50,13.50,23200,10.80,co
25277,22-Oct-97,13.50,14.44,13.50,14.25,54600,11.40,co
25278,21-Oct-97,12.87,13.19,12.87,13.06,7000,10.45,co
25279,20-Oct-97,12.87,12.87,12.87,12.87,1200,10.30,co
25280,17-Oct-97,12.94,13.00,12.87,12.87,13500,10.30,co
25281,16-Oct-97,13.12,13.12,13.12,13.12,500,10.50,co
25282,15-Oct-97,12.94,13.00,12.94,13.00,5200,10.40,co
25283,14-Oct-97,13.00,13.00,12.87,12.87,9800,10.30,co
25284,13-Oct-97,12.87,13.12,12.87,13.00,4200,10.40,co
25285,10-Oct-97,12.87,13.00,12.87,12.94,23700,10.35,co
25286,9-Oct-97,12.56,12.81,12.50,12.69,10100,10.15,co
25287,8-Oct-97,12.56,12.69,12.56,12.56,8800,10.05,co
25288,7-Oct-97,12.75,12.75,12.50,12.50,4500,10.00,co
25289,6-Oct-97,12.50,12.87,12.50,12.87,3800,10.30,co
25290,3-Oct-97,12.25,12.75,12.25,12.50,10400,10.00,co
25291,2-Oct-97,12.37,12.50,12.37,12.37,5500,9.90,co
25292,1-Oct-97,12.00,12.25,12.00,12.25,6300,9.80,co
25293,30-Sep-97,12.19,12.19,11.88,12.00,10700,9.60,co
25294,29-Sep-97,12.50,12.56,12.12,12.12,10100,9.70,co
25295,26-Sep-97,12.56,12.94,12.37,12.63,27000,10.10,co
25296,25-Sep-97,12.81,12.94,12.50,12.56,8400,10.05,co
25297,24-Sep-97,12.75,13.00,12.69,12.94,2200,10.35,co
25298,23-Sep-97,13.00,13.00,12.75,12.87,24000,10.30,co
25299,22-Sep-97,12.69,13.00,12.69,13.00,26100,10.40,co
25300,19-Sep-97,12.63,12.69,12.56,12.69,8500,10.15,co
25301,18-Sep-97,12.50,12.63,12.50,12.50,4500,10.00,co
25302,17-Sep-97,12.25,12.37,12.12,12.37,7500,9.90,co
25303,16-Sep-97,12.06,12.25,12.06,12.06,6200,9.65,co
25304,15-Sep-97,12.31,12.31,12.12,12.12,1500,9.70,co
25305,12-Sep-97,11.88,12.50,11.88,12.37,13800,9.90,co
25306,11-Sep-97,11.75,11.88,11.75,11.81,4500,9.45,co
25307,10-Sep-97,11.94,12.00,11.75,11.75,8400,9.40,co
25308,9-Sep-97,12.00,12.12,11.88,11.88,25100,9.50,co
25309,8-Sep-97,12.12,12.19,12.00,12.00,42100,9.60,co
25310,5-Sep-97,12.00,12.00,12.00,12.00,900,9.60,co
25311,4-Sep-97,12.06,12.25,12.00,12.00,4000,9.60,co
25312,3-Sep-97,11.88,12.12,11.69,12.12,15700,9.70,co
25313,2-Sep-97,11.81,12.00,11.81,12.00,13900,9.60,co
25314,29-Aug-97,11.69,11.88,11.69,11.81,4000,9.45,co
25315,28-Aug-97,11.63,11.75,11.63,11.75,16800,9.40,co
25316,27-Aug-97,11.75,11.75,11.69,11.69,6400,9.35,co
25317,26-Aug-97,11.50,11.75,11.50,11.75,2300,9.40,co
25318,25-Aug-97,11.25,11.50,11.25,11.50,5500,9.20,co
25319,22-Aug-97,11.56,11.56,11.31,11.31,7700,9.05,co
25320,21-Aug-97,11.69,11.69,11.63,11.63,700,9.30,co
25321,20-Aug-97,11.56,11.75,11.56,11.69,21800,9.35,co
25322,19-Aug-97,11.56,11.63,11.50,11.56,14400,9.25,co
25323,18-Aug-97,11.63,11.63,11.50,11.56,6300,9.25,co
25324,15-Aug-97,11.44,11.69,11.44,11.69,4800,9.35,co
25325,14-Aug-97,11.50,11.50,11.44,11.44,4100,9.15,co
25326,13-Aug-97,11.37,11.44,11.19,11.44,15600,9.15,co
25327,12-Aug-97,11.31,11.37,11.31,11.37,10200,9.10,co
25328,11-Aug-97,11.00,11.37,11.00,11.37,7600,9.10,co
25329,8-Aug-97,11.00,11.06,11.00,11.00,5200,8.80,co
25330,7-Aug-97,11.25,11.25,11.00,11.00,8000,8.80,co
25331,6-Aug-97,11.50,11.50,11.37,11.37,10400,9.10,co
25332,5-Aug-97,11.81,11.88,11.50,11.50,2900,9.20,co
25333,4-Aug-97,11.88,12.25,11.75,11.75,26500,9.40,co
25334,1-Aug-97,11.75,11.88,11.50,11.81,20800,9.45,co
25335,31-Jul-97,11.50,11.75,11.37,11.75,34200,9.40,co
25336,30-Jul-97,11.25,11.88,11.00,11.63,44900,9.30,co
25337,29-Jul-97,10.62,11.44,10.62,11.37,39900,9.10,co
25338,28-Jul-97,9.94,10.50,9.94,10.50,34800,8.40,co
25339,25-Jul-97,9.94,10.00,9.94,9.94,7400,7.95,co
25340,24-Jul-97,9.87,10.00,9.87,10.00,11100,8.00,co
25341,23-Jul-97,9.87,10.00,9.75,10.00,23300,8.00,co
25342,22-Jul-97,9.50,10.00,9.50,9.75,25500,7.80,co
25343,21-Jul-97,9.38,9.50,9.38,9.50,4600,7.60,co
25344,18-Jul-97,9.50,9.50,9.38,9.50,2800,7.60,co
25345,17-Jul-97,9.38,9.75,9.31,9.75,6100,7.80,co
25346,16-Jul-97,9.31,9.63,9.25,9.44,8200,7.55,co
25347,15-Jul-97,9.63,9.63,9.38,9.38,3800,7.50,co
25348,14-Jul-97,9.56,9.63,9.56,9.63,14400,7.70,co
25349,11-Jul-97,9.50,9.56,9.38,9.56,2400,7.65,co
25350,10-Jul-97,9.63,9.63,9.50,9.56,1800,7.65,co
25351,9-Jul-97,9.50,9.69,9.50,9.56,5500,7.65,co
25352,8-Jul-97,9.50,9.69,9.50,9.50,3600,7.60,co
25353,7-Jul-97,9.63,9.63,9.50,9.56,3300,7.65,co
25354,3-Jul-97,9.75,9.75,9.63,9.63,1100,7.70,co
25355,2-Jul-97,9.63,9.63,9.50,9.63,5300,7.70,co
25356,1-Jul-97,9.75,9.75,9.63,9.75,9700,7.80,co
25357,30-Jun-97,9.69,9.75,9.50,9.50,10900,7.60,co
25358,27-Jun-97,9.75,9.75,9.69,9.69,4000,7.75,co
25359,26-Jun-97,9.63,9.94,9.50,9.94,5300,7.95,co
25360,25-Jun-97,9.56,9.87,9.50,9.75,15300,7.80,co
25361,24-Jun-97,9.63,9.63,9.50,9.50,4600,7.60,co
25362,23-Jun-97,9.12,9.50,9.12,9.50,4900,7.60,co
25363,20-Jun-97,9.63,9.63,9.25,9.25,5000,7.40,co
25364,19-Jun-97,9.63,9.75,9.50,9.75,7200,7.80,co
25365,18-Jun-97,9.50,9.75,9.50,9.75,5400,7.80,co
25366,17-Jun-97,9.50,9.63,9.38,9.63,6700,7.70,co
25367,16-Jun-97,9.75,9.87,9.63,9.63,8200,7.70,co
25368,13-Jun-97,9.75,9.87,9.75,9.87,2100,7.90,co
25369,12-Jun-97,9.63,10.00,9.38,9.75,23400,7.80,co
25370,11-Jun-97,9.75,9.75,9.63,9.63,7500,7.70,co
25371,10-Jun-97,10.00,10.00,9.75,9.75,8300,7.80,co
25372,9-Jun-97,9.75,10.25,9.75,10.00,34400,8.00,co
25373,6-Jun-97,9.75,9.75,9.50,9.75,26400,7.80,co
25374,5-Jun-97,9.00,9.63,9.00,9.63,22400,7.70,co
25375,4-Jun-97,8.63,9.00,8.63,9.00,9200,7.20,co
25376,3-Jun-97,8.75,8.88,8.63,8.75,3500,7.00,co
25377,2-Jun-97,8.75,8.88,8.75,8.88,2900,7.10,co
25378,30-May-97,8.50,8.88,8.50,8.63,14200,6.90,co
25379,29-May-97,8.37,8.50,8.37,8.50,6400,6.80,co
25380,28-May-97,8.50,8.50,8.25,8.50,5300,6.80,co
25381,27-May-97,8.37,8.63,8.37,8.50,9000,6.80,co
25382,23-May-97,8.63,8.63,8.37,8.50,17800,6.80,co
25383,22-May-97,8.75,8.75,8.63,8.75,3400,7.00,co
25384,21-May-97,8.75,8.88,8.63,8.88,3800,7.10,co
25385,20-May-97,8.75,8.88,8.75,8.75,11400,7.00,co
25386,19-May-97,9.38,9.38,8.75,8.75,14900,7.00,co
25387,16-May-97,9.00,9.25,9.00,9.25,2900,7.40,co
25388,15-May-97,9.25,9.25,8.75,9.00,16200,7.20,co
25389,14-May-97,9.00,9.50,9.00,9.25,15100,7.40,co
25390,13-May-97,9.12,9.12,9.12,9.12,100,7.30,co
25391,12-May-97,9.00,9.12,9.00,9.12,1800,7.30,co
25392,9-May-97,8.88,9.12,8.88,9.12,5100,7.30,co
25393,8-May-97,9.00,9.00,8.88,8.88,3800,7.10,co
25394,7-May-97,9.25,9.25,9.12,9.12,4500,7.30,co
25395,6-May-97,9.25,9.38,9.25,9.38,5000,7.50,co
25396,5-May-97,8.75,9.38,8.75,9.38,24300,7.50,co
25397,2-May-97,8.50,8.63,8.37,8.50,29400,6.80,co
25398,1-May-97,8.63,8.63,8.37,8.37,1400,6.70,co
25399,30-Apr-97,8.63,8.63,8.37,8.50,15700,6.80,co
25400,29-Apr-97,8.75,8.88,8.75,8.75,1800,7.00,co
25401,28-Apr-97,8.75,8.75,8.63,8.63,2100,6.90,co
25402,25-Apr-97,8.75,8.88,8.75,8.75,2200,7.00,co
25403,24-Apr-97,8.88,8.88,8.75,8.88,6400,7.10,co
25404,23-Apr-97,8.63,8.75,8.63,8.63,7200,6.90,co
25405,22-Apr-97,8.63,8.88,8.63,8.63,4400,6.90,co
25406,21-Apr-97,8.88,8.88,8.75,8.75,3800,7.00,co
25407,18-Apr-97,9.12,9.12,9.00,9.00,1300,7.20,co
25408,17-Apr-97,9.38,9.38,9.25,9.25,500,7.40,co
25409,16-Apr-97,9.50,9.50,9.38,9.38,11600,7.50,co
25410,15-Apr-97,9.75,9.75,9.50,9.63,17900,7.70,co
25411,14-Apr-97,9.38,9.63,9.38,9.50,18100,7.60,co
25412,11-Apr-97,9.50,9.50,9.25,9.38,11700,7.50,co
25413,10-Apr-97,9.50,9.50,9.38,9.50,12000,7.60,co
25414,9-Apr-97,9.63,9.63,9.50,9.50,3800,7.60,co
25415,8-Apr-97,9.50,9.75,9.50,9.75,2700,7.80,co
25416,7-Apr-97,9.50,9.63,9.38,9.50,24000,7.60,co
25417,4-Apr-97,9.63,9.63,9.63,9.63,800,7.70,co
25418,3-Apr-97,9.50,9.75,9.50,9.63,10000,7.70,co
25419,2-Apr-97,9.50,9.63,9.50,9.50,8700,7.60,co
25420,1-Apr-97,9.50,9.63,9.50,9.50,10300,7.60,co
25421,31-Mar-97,9.50,9.63,9.50,9.63,17800,7.70,co
25422,27-Mar-97,9.75,9.75,9.50,9.50,8100,7.60,co
25423,26-Mar-97,9.87,9.87,9.75,9.75,10300,7.80,co
25424,25-Mar-97,9.75,9.87,9.75,9.87,5100,7.90,co
25425,24-Mar-97,9.75,9.87,9.50,9.87,9300,7.90,co
25426,21-Mar-97,9.63,9.75,9.63,9.63,15200,7.70,co
25427,20-Mar-97,9.50,9.50,9.50,9.50,9200,7.60,co
25428,19-Mar-97,9.50,9.50,9.50,9.50,5100,7.60,co
25429,18-Mar-97,9.50,9.63,9.50,9.50,4900,7.60,co
25430,17-Mar-97,9.50,9.63,9.38,9.63,17000,7.70,co
25431,14-Mar-97,9.50,9.50,9.25,9.38,15700,7.50,co
25432,13-Mar-97,9.50,9.50,9.38,9.50,6300,7.60,co
25433,12-Mar-97,9.63,9.63,9.50,9.63,34200,7.70,co
25434,11-Mar-97,9.63,9.75,9.50,9.63,9900,7.70,co
25435,10-Mar-97,9.75,9.87,9.75,9.75,6500,7.80,co
25436,7-Mar-97,9.75,9.75,9.63,9.75,3700,7.80,co
25437,6-Mar-97,9.50,9.75,9.50,9.63,9000,7.70,co
25438,5-Mar-97,9.50,9.63,9.50,9.50,3300,7.60,co
25439,4-Mar-97,9.63,9.63,9.63,9.63,2500,7.70,co
25440,3-Mar-97,9.63,9.75,9.63,9.63,2900,7.70,co
25441,28-Feb-97,9.87,10.00,9.75,9.87,2400,7.90,co
25442,27-Feb-97,9.87,9.87,9.87,9.87,3300,7.90,co
25443,26-Feb-97,9.75,10.00,9.75,10.00,12600,8.00,co
25444,25-Feb-97,9.63,9.87,9.63,9.75,2700,7.80,co
25445,24-Feb-97,9.87,10.00,9.63,9.75,4500,7.80,co
25446,21-Feb-97,10.00,10.13,10.00,10.00,2600,8.00,co
25447,20-Feb-97,10.13,10.25,10.00,10.13,7400,8.10,co
25448,19-Feb-97,10.38,10.38,10.00,10.00,26600,8.00,co
25449,18-Feb-97,10.00,10.50,10.00,10.25,59900,8.20,co
25450,14-Feb-97,9.63,10.00,9.63,10.00,51600,8.00,co
25451,13-Feb-97,9.38,9.63,9.38,9.50,3900,7.60,co
25452,12-Feb-97,9.50,9.50,9.38,9.38,10800,7.50,co
25453,11-Feb-97,9.25,9.50,9.25,9.38,10200,7.50,co
25454,10-Feb-97,9.00,9.38,9.00,9.25,29700,7.40,co
25455,7-Feb-97,9.12,9.12,9.00,9.00,10700,7.20,co
25456,6-Feb-97,9.12,9.25,9.00,9.12,15100,7.30,co
25457,5-Feb-97,9.25,9.25,9.12,9.12,5800,7.30,co
25458,4-Feb-97,9.12,9.25,9.00,9.25,16400,7.40,co
25459,3-Feb-97,9.38,9.38,9.12,9.25,11000,7.40,co
25460,31-Jan-97,9.12,9.25,8.88,9.12,32000,7.30,co
25461,30-Jan-97,9.38,9.38,9.12,9.25,11900,7.40,co
25462,29-Jan-97,9.00,9.38,9.00,9.25,13000,7.40,co
25463,28-Jan-97,9.12,9.12,9.00,9.00,9000,7.20,co
25464,27-Jan-97,9.38,9.50,9.25,9.25,6900,7.40,co
25465,24-Jan-97,9.50,9.63,9.25,9.25,7300,7.40,co
25466,23-Jan-97,9.25,9.75,9.25,9.38,25100,7.50,co
25467,22-Jan-97,9.63,9.63,9.00,9.25,15500,7.40,co
25468,21-Jan-97,9.75,9.75,9.50,9.63,5500,7.70,co
25469,20-Jan-97,9.63,9.75,9.63,9.75,4000,7.80,co
25470,17-Jan-97,9.75,9.75,9.75,9.75,1900,7.80,co
25471,16-Jan-97,9.75,9.87,9.75,9.87,3200,7.90,co
25472,15-Jan-97,9.87,9.87,9.75,9.87,3900,7.90,co
25473,14-Jan-97,10.00,10.00,9.87,10.00,10600,8.00,co
25474,13-Jan-97,10.00,10.00,9.87,10.00,26000,8.00,co
25475,10-Jan-97,9.87,9.87,9.75,9.75,8400,7.80,co
25476,9-Jan-97,9.87,9.87,9.75,9.75,5900,7.80,co
25477,8-Jan-97,9.63,10.25,9.63,9.87,33400,7.90,co
25478,7-Jan-97,9.50,9.63,9.50,9.63,19500,7.70,co
25479,6-Jan-97,9.50,9.63,9.38,9.38,5300,7.50,co
25480,3-Jan-97,9.38,9.38,9.12,9.38,20700,7.50,co
25481,2-Jan-97,9.38,9.50,9.38,9.38,10700,7.50,co
25482,31-Dec-96,9.38,9.50,9.25,9.50,6800,7.60,co
25483,30-Dec-96,9.12,9.38,9.00,9.38,22200,7.50,co
25484,27-Dec-96,9.00,9.25,9.00,9.25,8600,7.40,co
25485,26-Dec-96,9.25,9.38,9.12,9.12,11000,7.30,co
25486,24-Dec-96,9.00,9.50,9.00,9.25,16700,7.40,co
25487,23-Dec-96,9.00,9.12,9.00,9.12,18400,7.30,co
25488,20-Dec-96,8.75,9.00,8.75,9.00,20500,7.20,co
25489,19-Dec-96,8.63,8.75,8.50,8.75,16500,7.00,co
25490,18-Dec-96,8.63,8.75,8.63,8.75,11200,7.00,co
25491,17-Dec-96,8.75,8.75,8.63,8.63,11300,6.90,co
25492,16-Dec-96,8.75,9.00,8.75,8.88,16400,7.10,co
25493,13-Dec-96,8.88,9.00,8.75,8.88,21400,7.10,co
25494,12-Dec-96,9.00,9.00,8.88,8.88,8000,7.10,co
25495,11-Dec-96,8.88,9.12,8.88,8.88,17000,7.10,co
25496,10-Dec-96,8.50,9.00,8.50,9.00,37300,7.20,co
25497,9-Dec-96,8.50,8.63,8.50,8.50,12400,6.80,co
25498,6-Dec-96,8.50,8.63,8.25,8.63,28200,6.90,co
25499,5-Dec-96,8.25,8.63,8.25,8.63,19500,6.90,co
25500,4-Dec-96,8.13,8.25,8.13,8.25,10500,6.60,co
25501,3-Dec-96,8.00,8.13,7.88,8.13,8600,6.50,co
25502,2-Dec-96,8.00,8.13,8.00,8.13,5600,6.50,co
25503,29-Nov-96,8.00,8.00,8.00,8.00,2600,6.40,co
25504,27-Nov-96,7.88,8.13,7.88,8.13,28100,6.50,co
25505,26-Nov-96,8.13,8.37,8.00,8.13,17400,6.50,co
25506,25-Nov-96,7.50,8.25,7.38,8.25,34400,6.60,co
25507,22-Nov-96,7.38,7.62,7.38,7.62,13000,6.10,co
25508,21-Nov-96,7.12,7.38,7.12,7.38,35800,5.90,co
25509,20-Nov-96,7.12,7.38,7.12,7.25,14600,5.80,co
25510,19-Nov-96,7.62,7.62,7.25,7.25,7500,5.80,co
25511,18-Nov-96,7.62,7.62,7.50,7.62,9300,6.10,co
25512,15-Nov-96,7.75,7.88,7.62,7.62,5000,6.10,co
25513,14-Nov-96,7.62,7.88,7.62,7.88,6300,6.30,co
25514,13-Nov-96,7.75,7.88,7.75,7.75,6500,6.20,co
25515,12-Nov-96,7.62,7.75,7.62,7.75,12100,6.20,co
25516,11-Nov-96,7.75,7.75,7.62,7.75,6100,6.20,co
25517,8-Nov-96,8.00,8.00,7.88,7.88,12400,6.30,co
25518,7-Nov-96,7.88,8.13,7.88,8.00,17500,6.40,co
25519,6-Nov-96,8.00,8.13,7.88,7.88,14900,6.30,co
25520,5-Nov-96,8.13,8.25,8.00,8.00,8100,6.40,co
25521,4-Nov-96,8.25,8.37,8.00,8.00,5700,6.40,co
25522,1-Nov-96,8.37,8.37,8.37,8.37,2100,6.70,co
25523,31-Oct-96,8.63,8.63,8.37,8.37,5300,6.70,co
25524,30-Oct-96,8.63,8.63,8.37,8.63,7200,6.90,co
25525,29-Oct-96,8.50,8.63,8.37,8.50,12700,6.80,co
25526,28-Oct-96,8.50,8.50,8.37,8.37,7200,6.70,co
25527,25-Oct-96,8.88,8.88,8.50,8.63,10100,6.90,co
25528,24-Oct-96,8.75,9.12,8.75,8.75,63100,7.00,co
25529,23-Oct-96,8.63,8.75,8.50,8.75,12100,7.00,co
25530,22-Oct-96,8.37,8.63,8.37,8.63,202300,6.90,co
25531,21-Oct-96,8.25,8.37,8.25,8.25,6500,6.60,co
25532,18-Oct-96,8.37,8.37,8.25,8.37,10600,6.70,co
25533,17-Oct-96,8.63,8.63,8.50,8.63,25900,6.90,co
25534,16-Oct-96,8.63,9.00,8.63,8.75,20300,7.00,co
25535,15-Oct-96,8.37,8.75,8.37,8.75,14300,7.00,co
25536,14-Oct-96,8.37,8.37,8.25,8.37,5500,6.70,co
25537,11-Oct-96,8.00,8.25,7.88,8.25,24200,6.60,co
25538,10-Oct-96,7.88,7.88,7.88,7.88,2300,6.30,co
25539,9-Oct-96,7.75,7.88,7.75,7.88,4100,6.30,co
25540,8-Oct-96,7.88,7.88,7.88,7.88,2700,6.30,co
25541,7-Oct-96,7.88,7.88,7.88,7.88,1100,6.30,co
25542,4-Oct-96,7.88,8.00,7.75,8.00,29800,6.40,co
25543,2-Oct-96,7.88,8.00,7.88,7.88,6100,6.30,co
25544,1-Oct-96,7.88,7.88,7.75,7.88,6000,6.30,co
25545,30-Sep-96,8.00,8.00,7.88,8.00,4300,6.40,co
25546,27-Sep-96,7.75,8.00,7.75,8.00,3500,6.40,co
25547,26-Sep-96,7.75,7.88,7.38,7.62,13700,6.10,co
25548,25-Sep-96,7.88,8.00,7.88,7.88,3800,6.30,co
25549,24-Sep-96,8.00,8.00,7.75,7.75,4800,6.20,co
25550,23-Sep-96,7.88,8.13,7.75,8.13,14300,6.50,co
25551,20-Sep-96,8.13,8.13,8.00,8.00,9200,6.40,co
25552,19-Sep-96,8.13,8.13,8.13,8.13,4600,6.50,co
25553,18-Sep-96,8.25,8.25,8.00,8.13,2700,6.50,co
25554,17-Sep-96,8.25,8.25,8.13,8.13,4600,6.50,co
25555,16-Sep-96,8.37,8.37,8.25,8.25,5500,6.60,co
25556,13-Sep-96,8.25,8.50,8.25,8.25,5100,6.60,co
25557,12-Sep-96,8.13,8.25,8.13,8.25,1800,6.60,co
25558,11-Sep-96,8.13,8.37,8.13,8.25,9400,6.60,co
25559,10-Sep-96,7.88,8.25,7.88,8.25,6200,6.60,co
25560,9-Sep-96,8.00,8.25,7.88,8.00,10300,6.40,co
25561,6-Sep-96,7.75,8.00,7.75,8.00,5000,6.40,co
25562,5-Sep-96,7.75,7.88,7.75,7.75,2800,6.20,co
25563,4-Sep-96,7.75,7.88,7.75,7.88,2700,6.30,co
25564,3-Sep-96,7.88,7.88,7.75,7.88,2500,6.30,co
25565,30-Aug-96,7.75,7.88,7.75,7.88,16100,6.30,co
25566,29-Aug-96,8.00,8.00,7.75,7.88,2700,6.30,co
25567,28-Aug-96,7.88,7.88,7.88,7.88,3400,6.30,co
25568,27-Aug-96,8.00,8.00,7.88,7.88,30400,6.30,co
25569,26-Aug-96,7.88,7.88,7.75,7.75,3000,6.20,co
25570,23-Aug-96,7.88,7.88,7.88,7.88,1600,6.30,co
25571,22-Aug-96,8.13,8.13,7.88,7.88,16700,6.30,co
25572,21-Aug-96,7.75,8.00,7.75,8.00,12600,6.40,co
25573,20-Aug-96,7.75,7.88,7.62,7.88,5500,6.30,co
25574,19-Aug-96,7.88,7.88,7.62,7.75,13400,6.20,co
25575,16-Aug-96,8.00,8.00,7.88,7.88,8900,6.30,co
25576,15-Aug-96,8.25,8.25,7.88,8.00,13200,6.40,co
25577,14-Aug-96,8.25,8.25,8.13,8.13,37500,6.50,co
25578,13-Aug-96,8.13,8.37,8.00,8.25,16600,6.60,co
25579,12-Aug-96,8.50,8.50,8.37,8.37,1600,6.70,co
25580,9-Aug-96,8.63,8.63,8.50,8.50,2500,6.80,co
25581,8-Aug-96,8.50,8.63,8.37,8.50,5300,6.80,co
25582,7-Aug-96,8.63,8.75,8.50,8.63,11600,6.90,co
25583,6-Aug-96,8.75,8.88,8.75,8.88,26200,7.10,co
25584,5-Aug-96,8.63,8.75,8.63,8.63,4700,6.90,co
25585,2-Aug-96,8.75,8.88,8.75,8.75,3400,7.00,co
25586,1-Aug-96,8.75,8.88,8.75,8.88,4000,7.10,co
25587,31-Jul-96,8.63,8.88,8.63,8.88,9100,7.10,co
25588,30-Jul-96,8.63,8.63,8.63,8.63,700,6.90,co
25589,29-Jul-96,8.50,8.75,8.50,8.75,20800,7.00,co
25590,26-Jul-96,8.50,8.75,8.50,8.63,4900,6.90,co
25591,25-Jul-96,8.63,8.63,8.50,8.63,9800,6.90,co
25592,24-Jul-96,8.63,8.75,8.50,8.50,24400,6.80,co
25593,23-Jul-96,8.75,9.00,8.63,8.63,38000,6.90,co
25594,22-Jul-96,8.37,9.00,8.37,8.50,71400,6.80,co
25595,19-Jul-96,8.13,8.13,8.00,8.13,15600,6.50,co
25596,18-Jul-96,7.75,8.13,7.75,8.13,20700,6.50,co
25597,17-Jul-96,7.75,7.88,7.75,7.88,18300,6.30,co
25598,16-Jul-96,8.00,8.00,7.88,7.88,19600,6.30,co
25599,15-Jul-96,8.37,8.37,7.62,7.88,21400,6.30,co
25600,12-Jul-96,8.50,8.50,8.50,8.50,4900,6.80,co
25601,11-Jul-96,8.37,8.50,8.37,8.37,17000,6.70,co
25602,10-Jul-96,8.37,8.50,8.37,8.50,7600,6.80,co
25603,9-Jul-96,8.50,8.75,8.37,8.37,19000,6.70,co
25604,8-Jul-96,8.50,8.63,8.50,8.50,4800,6.80,co
25605,5-Jul-96,8.50,8.50,8.50,8.50,2300,6.80,co
25606,3-Jul-96,8.63,8.63,8.50,8.50,1400,6.80,co
25607,2-Jul-96,8.75,8.88,8.63,8.75,19500,7.00,co
25608,1-Jul-96,8.75,8.75,8.63,8.63,2400,6.90,co
25609,28-Jun-96,8.50,8.88,8.37,8.88,21400,7.10,co
25610,27-Jun-96,8.37,8.50,8.37,8.50,6500,6.80,co
25611,26-Jun-96,8.13,8.37,8.13,8.37,57900,6.70,co
25612,25-Jun-96,8.25,8.37,8.13,8.13,42600,6.50,co
25613,24-Jun-96,8.50,8.88,8.25,8.25,19700,6.60,co
25614,21-Jun-96,8.37,8.63,8.13,8.50,13300,6.80,co
25615,20-Jun-96,8.25,8.37,8.25,8.25,43800,6.60,co
25616,19-Jun-96,8.37,8.50,8.00,8.37,68900,6.70,co
25617,18-Jun-96,9.12,9.12,8.50,8.50,29400,6.80,co
25618,17-Jun-96,9.00,9.25,9.00,9.12,8500,7.30,co
25619,14-Jun-96,9.00,9.12,9.00,9.12,16000,7.30,co
25620,13-Jun-96,9.25,9.25,9.00,9.12,30800,7.30,co
25621,12-Jun-96,9.25,9.25,9.12,9.25,8800,7.40,co
25622,11-Jun-96,9.00,9.25,9.00,9.25,18900,7.40,co
25623,10-Jun-96,9.38,9.50,9.12,9.12,14400,7.30,co
25624,7-Jun-96,9.25,9.50,8.88,9.50,22600,7.60,co
25625,6-Jun-96,9.75,9.87,9.25,9.38,17800,7.50,co
25626,5-Jun-96,9.75,9.87,9.63,9.87,15200,7.90,co
25627,4-Jun-96,9.75,9.87,9.63,9.75,13100,7.80,co
25628,3-Jun-96,9.50,9.75,9.38,9.63,25800,7.70,co
25629,31-May-96,9.50,9.75,9.38,9.38,49500,7.50,co
25630,30-May-96,8.63,9.25,8.63,9.25,39400,7.40,co
25631,29-May-96,9.50,9.50,8.88,8.88,123800,7.10,co
25632,28-May-96,10.25,10.38,9.63,10.00,95000,8.00,co
25633,24-May-96,9.50,10.38,9.50,10.25,136300,8.20,co
25634,23-May-96,8.88,9.63,8.88,9.50,75500,7.60,co
25635,22-May-96,8.63,9.00,8.63,9.00,40300,7.20,co
25636,21-May-96,8.00,8.63,8.00,8.50,23900,6.80,co
25637,20-May-96,8.13,8.13,8.00,8.13,11000,6.50,co
25638,17-May-96,8.13,8.25,8.13,8.13,12100,6.50,co
25639,16-May-96,8.13,8.25,8.13,8.13,11700,6.50,co
25640,15-May-96,8.13,8.13,8.00,8.13,16900,6.50,co
25641,14-May-96,8.00,8.13,8.00,8.13,3900,6.50,co
25642,13-May-96,8.00,8.25,8.00,8.13,36300,6.50,co
25643,10-May-96,7.88,8.00,7.75,7.88,20600,6.30,co
25644,9-May-96,7.75,7.88,7.75,7.88,1200,6.30,co
25645,8-May-96,7.88,7.88,7.75,7.88,2700,6.30,co
25646,7-May-96,8.13,8.13,7.88,7.88,12600,6.30,co
25647,6-May-96,8.00,8.13,7.75,8.13,12900,6.50,co
25648,3-May-96,7.88,8.00,7.75,8.00,6700,6.40,co
25649,2-May-96,8.00,8.00,7.88,7.88,5400,6.30,co
25650,1-May-96,7.88,8.13,7.88,8.00,42100,6.40,co
25651,30-Apr-96,7.88,8.00,7.88,7.88,12700,6.30,co
25652,29-Apr-96,7.75,7.88,7.62,7.75,12000,6.20,co
25653,26-Apr-96,7.62,7.88,7.50,7.88,18200,6.30,co
25654,25-Apr-96,7.75,7.88,7.62,7.62,9200,6.10,co
25655,24-Apr-96,7.50,7.88,7.38,7.75,20900,6.20,co
25656,23-Apr-96,7.50,7.50,7.38,7.50,11400,6.00,co
25657,22-Apr-96,7.50,7.62,7.38,7.50,5700,6.00,co
25658,19-Apr-96,7.50,7.50,7.38,7.38,4700,5.90,co
25659,18-Apr-96,7.50,7.50,7.38,7.50,1700,6.00,co
25660,17-Apr-96,7.50,7.50,7.38,7.38,18300,5.90,co
25661,16-Apr-96,7.62,7.75,7.50,7.50,32600,6.00,co
25662,15-Apr-96,7.75,7.75,7.50,7.50,6200,6.00,co
25663,12-Apr-96,7.50,7.75,7.50,7.75,43500,6.20,co
25664,11-Apr-96,7.50,7.62,7.50,7.50,34900,6.00,co
25665,10-Apr-96,7.50,7.62,7.50,7.50,13900,6.00,co
25666,9-Apr-96,7.25,7.62,7.25,7.62,7000,6.10,co
25667,8-Apr-96,7.50,7.50,7.25,7.25,17400,5.80,co
25668,4-Apr-96,7.75,7.75,7.62,7.62,5400,6.10,co
25669,3-Apr-96,7.62,7.88,7.62,7.75,6300,6.20,co
25670,2-Apr-96,7.75,7.75,7.62,7.75,18000,6.20,co
25671,1-Apr-96,7.62,7.75,7.62,7.75,16900,6.20,co
25672,29-Mar-96,7.62,7.75,7.62,7.62,10900,6.10,co
25673,28-Mar-96,7.62,7.75,7.62,7.62,2600,6.10,co
25674,27-Mar-96,7.75,7.88,7.62,7.62,11600,6.10,co
25675,26-Mar-96,7.62,7.75,7.62,7.75,11400,6.20,co
25676,25-Mar-96,8.00,8.00,7.75,7.75,7500,6.20,co
25677,22-Mar-96,7.88,8.00,7.75,7.88,17800,6.30,co
25678,21-Mar-96,7.88,8.00,7.88,7.88,25600,6.30,co
25679,20-Mar-96,7.75,8.00,7.75,7.88,6900,6.30,co
25680,19-Mar-96,7.88,7.88,7.75,7.75,7600,6.20,co
25681,18-Mar-96,7.75,7.88,7.75,7.75,8800,6.20,co
25682,15-Mar-96,7.75,7.88,7.62,7.62,2400,6.10,co
25683,14-Mar-96,7.50,7.88,7.50,7.75,7300,6.20,co
25684,13-Mar-96,7.75,8.00,7.62,7.62,42600,6.10,co
25685,12-Mar-96,7.62,7.75,7.62,7.62,25300,6.10,co
25686,11-Mar-96,7.00,7.75,6.87,7.62,28000,6.10,co
25687,8-Mar-96,7.25,7.38,7.12,7.12,32900,5.70,co
25688,7-Mar-96,7.50,7.75,7.38,7.50,21200,6.00,co
25689,6-Mar-96,7.62,7.75,7.38,7.50,25900,6.00,co
25690,5-Mar-96,7.88,7.88,7.75,7.75,23400,6.20,co
25691,4-Mar-96,7.88,8.00,7.75,7.88,29300,6.30,co
25692,1-Mar-96,8.00,8.00,7.62,7.88,27300,6.30,co
25693,29-Feb-96,8.00,8.25,7.88,7.88,33200,6.30,co
25694,28-Feb-96,8.00,8.37,7.62,7.75,195600,6.20,co
25695,27-Feb-96,7.38,7.75,7.38,7.75,60400,6.20,co
25696,26-Feb-96,7.12,7.38,7.00,7.38,30700,5.90,co
25697,23-Feb-96,7.00,7.12,6.87,7.12,141200,5.70,co
25698,22-Feb-96,6.63,7.12,6.63,7.00,56700,5.60,co
25699,21-Feb-96,6.75,6.75,6.63,6.63,11200,5.30,co
25700,20-Feb-96,6.63,6.75,6.50,6.50,27200,5.20,co
25701,16-Feb-96,6.50,6.63,6.37,6.63,24100,5.30,co
25702,15-Feb-96,6.75,6.75,6.50,6.50,35100,5.20,co
25703,14-Feb-96,6.37,6.75,6.37,6.75,33800,5.40,co
25704,13-Feb-96,6.50,6.50,6.37,6.50,13200,5.20,co
25705,12-Feb-96,6.50,6.50,6.37,6.50,21900,5.20,co
25706,9-Feb-96,6.12,6.50,6.12,6.50,33100,5.20,co
25707,8-Feb-96,6.37,6.37,6.25,6.25,6900,5.00,co
25708,7-Feb-96,6.12,6.37,6.00,6.37,20100,5.10,co
25709,6-Feb-96,6.37,6.37,6.12,6.12,21900,4.90,co
25710,5-Feb-96,6.12,6.37,6.12,6.37,22900,5.10,co
25711,2-Feb-96,6.25,6.25,6.00,6.25,23300,5.00,co
25712,1-Feb-96,5.88,6.25,5.88,6.25,40800,5.00,co
25713,31-Jan-96,6.00,6.00,5.75,5.75,5200,4.60,co
25714,30-Jan-96,5.75,5.88,5.75,5.88,7000,4.70,co
25715,29-Jan-96,5.88,5.88,5.62,5.88,8700,4.70,co
25716,26-Jan-96,5.88,5.88,5.62,5.75,56900,4.60,co
25717,25-Jan-96,6.00,6.00,5.88,6.00,9100,4.80,co
25718,24-Jan-96,5.88,6.00,5.88,5.88,6600,4.70,co
25719,23-Jan-96,5.88,6.00,5.88,5.88,5200,4.70,co
25720,22-Jan-96,6.00,6.00,5.75,6.00,13400,4.80,co
25721,19-Jan-96,6.12,6.12,5.88,6.00,10000,4.80,co
25722,18-Jan-96,6.25,6.25,6.00,6.12,14400,4.90,co
25723,17-Jan-96,6.12,6.37,6.12,6.37,16200,5.10,co
25724,16-Jan-96,6.00,6.37,5.88,6.25,21200,5.00,co
25725,15-Jan-96,6.12,6.12,6.00,6.00,8200,4.80,co
25726,12-Jan-96,6.12,6.25,6.12,6.12,10200,4.90,co
25727,11-Jan-96,6.25,6.25,6.25,6.25,1400,5.00,co
25728,10-Jan-96,6.00,6.25,6.00,6.25,3800,5.00,co
25729,9-Jan-96,6.12,6.37,6.12,6.12,11600,4.90,co
25730,8-Jan-96,6.25,6.25,6.12,6.12,2500,4.90,co
25731,5-Jan-96,6.25,6.25,6.25,6.25,2300,5.00,co
25732,4-Jan-96,6.37,6.37,6.12,6.12,6900,4.90,co
25733,3-Jan-96,6.37,6.37,6.25,6.37,10200,5.10,co
25734,2-Jan-96,6.25,6.37,6.12,6.25,7100,5.00,co
25735,29-Dec-95,6.63,6.63,6.25,6.25,62600,5.00,co
25736,28-Dec-95,6.50,6.63,6.37,6.50,44200,5.20,co
25737,27-Dec-95,6.37,6.50,6.37,6.37,41600,5.10,co
25738,26-Dec-95,6.00,6.50,5.88,6.50,58000,5.20,co
25739,22-Dec-95,5.88,6.12,5.75,6.12,56300,4.90,co
25740,21-Dec-95,5.62,6.00,5.62,5.88,68800,4.70,co
25741,20-Dec-95,5.75,5.75,5.62,5.62,17700,4.50,co
25742,19-Dec-95,5.75,5.75,5.62,5.62,24400,4.50,co
25743,18-Dec-95,5.50,5.75,5.50,5.75,47500,4.60,co
25744,15-Dec-95,5.88,6.00,5.75,5.88,41600,4.70,co
25745,14-Dec-95,5.75,5.88,5.62,5.88,30700,4.70,co
25746,13-Dec-95,5.50,5.88,5.50,5.75,54000,4.60,co
25747,12-Dec-95,5.37,5.50,5.37,5.37,20000,4.30,co
25748,11-Dec-95,5.37,5.50,5.37,5.37,13600,4.30,co
25749,8-Dec-95,5.37,5.50,5.25,5.37,15200,4.30,co
25750,7-Dec-95,5.50,5.50,5.37,5.50,40500,4.40,co
25751,6-Dec-95,5.62,5.62,5.50,5.50,49900,4.40,co
25752,5-Dec-95,5.88,6.00,5.62,5.62,33400,4.50,co
25753,4-Dec-95,5.75,6.00,5.62,5.88,36300,4.70,co
25754,1-Dec-95,5.62,5.75,5.50,5.62,48300,4.50,co
25755,30-Nov-95,5.50,5.75,5.50,5.62,28400,4.50,co
25756,29-Nov-95,5.62,5.62,5.50,5.50,27700,4.40,co
25757,28-Nov-95,5.75,5.75,5.50,5.62,52900,4.50,co
25758,27-Nov-95,5.75,5.88,5.62,5.75,37500,4.60,co
25759,24-Nov-95,6.00,6.00,5.88,5.88,2300,4.70,co
25760,22-Nov-95,5.88,6.00,5.75,5.75,8500,4.60,co
25761,21-Nov-95,5.88,6.00,5.88,5.88,13600,4.70,co
25762,20-Nov-95,6.25,6.25,5.88,6.12,41800,4.90,co
25763,17-Nov-95,5.88,6.37,5.88,6.37,36600,5.10,co
25764,16-Nov-95,5.88,6.00,5.75,5.88,24900,4.70,co
25765,15-Nov-95,5.62,5.88,5.62,5.75,18500,4.60,co
25766,14-Nov-95,5.88,6.00,5.75,5.88,28100,4.70,co
25767,13-Nov-95,5.75,5.88,5.75,5.75,13900,4.60,co
25768,10-Nov-95,6.12,6.25,5.75,5.88,19600,4.70,co
25769,9-Nov-95,6.37,6.37,6.12,6.12,29800,4.90,co
25770,8-Nov-95,6.12,6.25,6.00,6.12,11200,4.90,co
25771,7-Nov-95,6.25,6.25,6.12,6.25,14100,5.00,co
25772,6-Nov-95,6.37,6.37,6.12,6.37,26000,5.10,co
25773,3-Nov-95,6.25,6.50,6.12,6.50,38600,5.20,co
25774,2-Nov-95,5.25,6.00,5.25,6.00,42900,4.80,co
25775,1-Nov-95,5.75,5.75,5.37,5.37,35000,4.30,co
25776,31-Oct-95,6.00,6.12,5.62,5.62,42600,4.50,co
25777,30-Oct-95,6.25,6.25,5.88,6.00,20000,4.80,co
25778,27-Oct-95,6.25,6.63,6.12,6.25,46100,5.00,co
25779,26-Oct-95,5.62,6.63,5.50,6.25,89200,5.00,co
25780,25-Oct-95,5.37,5.62,5.25,5.62,17500,4.50,co
25781,24-Oct-95,5.25,5.50,5.13,5.25,43300,4.20,co
25782,23-Oct-95,5.37,5.37,5.25,5.37,35200,4.30,co
25783,20-Oct-95,5.75,5.75,5.50,5.50,11700,4.40,co
25784,19-Oct-95,5.88,5.88,5.62,5.62,35600,4.50,co
25785,18-Oct-95,5.88,5.88,5.75,5.75,14700,4.60,co
25786,17-Oct-95,5.88,5.88,5.88,5.88,12200,4.70,co
25787,16-Oct-95,5.75,6.00,5.75,6.00,26700,4.80,co
25788,13-Oct-95,6.00,6.00,5.88,5.88,42100,4.70,co
25789,12-Oct-95,6.00,6.00,5.88,6.00,7400,4.80,co
25790,11-Oct-95,5.88,6.12,5.88,5.88,22700,4.70,co
25791,10-Oct-95,6.00,6.00,5.75,5.88,47100,4.70,co
25792,9-Oct-95,5.88,5.88,5.88,5.88,23300,4.70,co
25793,6-Oct-95,6.12,6.12,6.00,6.00,14500,4.80,co
25794,5-Oct-95,6.12,6.12,5.88,6.00,14700,4.80,co
25795,4-Oct-95,6.37,6.37,6.00,6.00,29200,4.80,co
25796,3-Oct-95,6.12,6.25,6.00,6.12,16100,4.90,co
25797,2-Oct-95,6.00,6.25,6.00,6.12,47700,4.90,co
25798,29-Sep-95,6.12,6.25,6.12,6.12,19200,4.90,co
25799,28-Sep-95,6.12,6.25,6.00,6.12,22900,4.90,co
25800,27-Sep-95,6.12,6.37,6.12,6.12,12400,4.90,co
25801,26-Sep-95,6.37,6.50,6.25,6.25,12600,5.00,co
25802,25-Sep-95,6.37,6.37,6.25,6.25,6900,5.00,co
25803,22-Sep-95,6.25,6.50,6.12,6.37,19100,5.10,co
25804,21-Sep-95,6.63,6.75,6.37,6.37,44800,5.10,co
25805,20-Sep-95,6.25,6.63,6.25,6.63,48900,5.30,co
25806,19-Sep-95,6.12,6.37,6.00,6.25,44400,5.00,co
25807,18-Sep-95,6.00,6.12,6.00,6.12,10100,4.90,co
25808,15-Sep-95,6.00,6.12,6.00,6.00,39700,4.80,co
25809,14-Sep-95,6.25,6.25,6.12,6.12,13200,4.90,co
25810,13-Sep-95,6.25,6.37,6.12,6.25,15200,5.00,co
25811,12-Sep-95,6.37,6.50,6.25,6.25,11800,5.00,co
25812,11-Sep-95,6.50,6.50,6.37,6.37,25300,5.10,co
25813,8-Sep-95,6.63,6.63,6.37,6.63,20900,5.30,co
25814,7-Sep-95,6.63,6.75,6.50,6.63,19400,5.30,co
25815,6-Sep-95,6.63,6.87,6.37,6.50,26800,5.20,co
25816,5-Sep-95,6.12,6.75,6.12,6.75,29300,5.40,co
25817,1-Sep-95,6.00,6.25,6.00,6.25,14600,5.00,co
25818,31-Aug-95,6.63,6.75,6.12,6.12,59500,4.90,co
25819,30-Aug-95,6.00,6.75,6.00,6.63,76600,5.30,co
25820,29-Aug-95,6.00,6.00,5.88,6.00,12000,4.80,co
25821,28-Aug-95,6.00,6.00,5.88,6.00,66000,4.80,co
25822,25-Aug-95,6.25,6.25,5.88,5.88,114100,4.70,co
25823,24-Aug-95,6.63,6.63,6.25,6.50,35700,5.20,co
25824,23-Aug-95,6.63,6.75,6.50,6.63,13100,5.30,co
25825,22-Aug-95,6.50,6.75,6.50,6.63,22600,5.30,co
25826,21-Aug-95,6.50,6.50,6.37,6.50,14800,5.20,co
25827,18-Aug-95,6.75,6.75,6.37,6.50,31000,5.20,co
25828,17-Aug-95,6.75,6.75,6.63,6.75,20800,5.40,co
25829,16-Aug-95,6.63,6.75,6.63,6.75,9900,5.40,co
25830,15-Aug-95,6.50,6.75,6.37,6.63,12300,5.30,co
25831,14-Aug-95,6.63,6.63,6.37,6.37,21600,5.10,co
25832,11-Aug-95,6.75,6.75,6.63,6.75,15700,5.40,co
25833,10-Aug-95,6.50,6.75,6.50,6.63,16500,5.30,co
25834,9-Aug-95,6.75,7.00,6.50,6.75,19300,5.40,co
25835,8-Aug-95,6.87,7.00,6.75,6.75,14000,5.40,co
25836,7-Aug-95,7.12,7.12,6.87,6.87,19300,5.50,co
25837,4-Aug-95,6.75,7.12,6.75,7.12,21300,5.70,co
25838,3-Aug-95,6.75,6.87,6.50,6.87,32200,5.50,co
25839,2-Aug-95,7.00,7.00,6.63,6.75,49000,5.40,co
25840,1-Aug-95,7.50,7.50,6.75,7.00,98900,5.60,co
25841,31-Jul-95,7.12,7.38,7.00,7.38,74800,5.90,co
25842,28-Jul-95,6.87,7.12,6.87,7.00,89500,5.60,co
25843,27-Jul-95,6.63,6.75,6.50,6.75,95400,5.40,co
25844,26-Jul-95,6.00,6.50,6.00,6.50,80500,5.20,co
25845,25-Jul-95,5.75,6.00,5.75,6.00,39100,4.80,co
25846,24-Jul-95,6.00,6.00,5.75,5.88,47500,4.70,co
25847,21-Jul-95,6.12,6.25,5.88,6.00,77900,4.80,co
25848,20-Jul-95,6.37,6.37,6.12,6.25,12100,5.00,co
25849,19-Jul-95,6.00,6.25,6.00,6.25,44800,5.00,co
25850,18-Jul-95,6.12,6.25,6.12,6.12,20100,4.90,co
25851,17-Jul-95,6.50,6.50,6.12,6.25,68700,5.00,co
25852,14-Jul-95,6.25,6.50,6.00,6.50,78000,5.20,co
25853,13-Jul-95,6.75,6.75,6.25,6.37,50800,5.10,co
25854,12-Jul-95,6.75,6.75,6.50,6.75,45000,5.40,co
25855,11-Jul-95,6.25,6.75,6.12,6.75,66600,5.40,co
25856,10-Jul-95,6.25,6.37,6.12,6.25,29300,5.00,co
25857,7-Jul-95,6.37,6.37,6.12,6.25,41800,5.00,co
25858,6-Jul-95,6.50,6.50,6.25,6.37,34600,5.10,co
25859,5-Jul-95,6.87,6.87,6.37,6.37,52700,5.10,co
25860,3-Jul-95,6.63,6.87,6.63,6.87,20900,5.50,co
25861,30-Jun-95,6.25,6.63,6.25,6.63,36300,5.30,co
25862,29-Jun-95,6.50,6.63,6.25,6.25,75500,5.00,co
25863,28-Jun-95,6.75,6.75,6.37,6.63,43000,5.30,co
25864,27-Jun-95,6.87,6.87,6.25,6.63,86800,5.30,co
25865,26-Jun-95,6.87,7.12,6.75,6.75,121500,5.40,co
25866,23-Jun-95,6.12,6.87,6.12,6.75,169000,5.40,co
25867,22-Jun-95,6.25,6.50,6.12,6.25,148100,5.00,co
25868,21-Jun-95,5.13,6.25,5.13,6.12,408300,4.90,co
25869,20-Jun-95,6.87,7.00,5.50,5.62,492200,4.50,co
25870,19-Jun-95,7.25,7.50,6.75,7.00,227300,5.60,co
25871,16-Jun-95,8.13,8.13,7.75,8.00,70600,6.40,co
25872,15-Jun-95,8.00,8.13,8.00,8.13,53600,6.50,co
25873,14-Jun-95,8.13,8.13,7.75,8.00,109300,6.40,co
25874,13-Jun-95,8.13,8.37,8.00,8.13,65600,6.50,co
25875,12-Jun-95,7.88,8.13,7.88,8.13,108600,6.50,co
25876,9-Jun-95,8.50,8.50,7.75,7.88,263900,6.30,co
25877,8-Jun-95,8.50,8.63,8.37,8.37,181400,6.70,co
25878,7-Jun-95,8.37,8.63,8.25,8.37,238900,6.70,co
25879,6-Jun-95,8.88,8.88,8.00,8.25,585300,6.60,co
25880,5-Jun-95,9.38,9.38,8.13,8.88,514300,7.10,co
25881,2-Jun-95,12.00,12.12,9.38,9.50,1233500,7.60,co
25882,1-Jun-95,18.12,18.37,18.00,18.00,35300,14.40,co
25883,31-May-95,18.12,18.12,18.00,18.00,11500,14.40,co
25884,30-May-95,18.75,18.75,18.25,18.25,3800,14.60,co
25885,26-May-95,18.25,18.50,18.12,18.50,2200,14.80,co
25886,25-May-95,18.25,18.63,18.25,18.50,6000,14.80,co
25887,24-May-95,18.63,18.63,18.37,18.50,3900,14.80,co
25888,23-May-95,18.12,18.37,18.00,18.37,9900,14.70,co
25889,22-May-95,18.12,18.37,18.00,18.37,2800,14.70,co
25890,19-May-95,18.12,18.25,18.00,18.00,17500,14.40,co
25891,18-May-95,19.00,19.00,17.75,18.25,20300,14.60,co
25892,17-May-95,19.25,19.25,18.75,18.75,45100,15.00,co
25893,16-May-95,19.25,19.25,19.00,19.25,23000,15.40,co
25894,15-May-95,18.37,18.75,18.12,18.75,16500,15.00,co
25895,12-May-95,18.75,18.75,18.37,18.37,11700,14.70,co
25896,11-May-95,18.50,18.87,18.50,18.75,8800,15.00,co
25897,10-May-95,19.13,19.13,18.37,18.50,9400,14.80,co
25898,9-May-95,18.87,19.00,18.63,19.00,11900,15.20,co
25899,8-May-95,19.00,19.13,19.00,19.00,10300,15.20,co
25900,5-May-95,19.00,19.00,18.63,18.87,7300,15.10,co
25901,4-May-95,18.50,19.25,18.50,18.87,30100,15.10,co
25902,3-May-95,18.87,19.00,18.75,18.87,22000,15.10,co
25903,2-May-95,18.63,18.75,18.63,18.75,15400,15.00,co
25904,1-May-95,18.37,18.63,18.12,18.63,7200,14.90,co
25905,28-Apr-95,18.12,18.50,18.00,18.50,12100,14.80,co
25906,27-Apr-95,18.37,18.50,18.12,18.12,12200,14.50,co
25907,26-Apr-95,18.25,18.25,18.00,18.12,6700,14.50,co
25908,25-Apr-95,18.25,18.37,18.12,18.12,8200,14.50,co
25909,24-Apr-95,17.88,18.25,17.88,18.25,45700,14.60,co
25910,21-Apr-95,17.50,17.75,17.50,17.75,2800,14.20,co
25911,20-Apr-95,17.25,17.50,17.25,17.37,21800,13.90,co
25912,19-Apr-95,17.88,17.88,17.13,17.13,34600,13.70,co
25913,18-Apr-95,17.63,17.75,17.50,17.75,57000,14.20,co
25914,17-Apr-95,17.13,17.63,17.13,17.63,46200,14.10,co
25915,13-Apr-95,16.25,17.25,16.12,17.13,80100,13.70,co
25916,12-Apr-95,16.50,16.50,16.00,16.25,30000,13.00,co
25917,11-Apr-95,16.75,16.75,16.25,16.25,42000,13.00,co
25918,10-Apr-95,16.75,16.75,16.50,16.50,13400,13.20,co
25919,7-Apr-95,17.00,17.00,16.88,16.88,6300,13.50,co
25920,6-Apr-95,16.75,16.75,16.50,16.75,41900,13.40,co
25921,5-Apr-95,16.75,17.00,16.62,17.00,5100,13.60,co
25922,4-Apr-95,16.62,16.88,16.62,16.62,9900,13.30,co
25923,3-Apr-95,17.00,17.00,16.62,16.75,3700,13.40,co
25924,31-Mar-95,17.00,17.13,16.88,17.00,5300,13.60,co
25925,30-Mar-95,17.00,17.00,16.75,17.00,6900,13.60,co
25926,29-Mar-95,16.50,17.25,16.50,16.88,26200,13.50,co
25927,28-Mar-95,16.75,16.75,16.50,16.50,48200,13.20,co
25928,27-Mar-95,16.88,17.00,16.75,16.75,30800,13.40,co
25929,24-Mar-95,16.75,16.88,16.75,16.75,13400,13.40,co
25930,23-Mar-95,17.25,17.25,16.25,16.75,39300,13.40,co
25931,22-Mar-95,17.00,17.50,17.00,17.37,12200,13.90,co
25932,21-Mar-95,17.00,17.00,17.00,17.00,11600,13.60,co
25933,20-Mar-95,17.00,17.00,16.88,17.00,17900,13.60,co
25934,17-Mar-95,17.13,17.13,17.00,17.13,4800,13.70,co
25935,16-Mar-95,17.88,17.88,17.13,17.25,8800,13.80,co
25936,15-Mar-95,17.75,17.88,17.75,17.88,2300,14.30,co
25937,14-Mar-95,17.75,18.00,17.13,17.88,13500,14.30,co
25938,13-Mar-95,17.25,17.50,17.13,17.50,7400,14.00,co
25939,10-Mar-95,17.37,17.88,17.37,17.50,5200,14.00,co
25940,9-Mar-95,16.88,17.37,16.62,17.25,16200,13.80,co
25941,8-Mar-95,17.00,17.13,16.62,16.62,6800,13.30,co
25942,7-Mar-95,17.00,17.25,16.62,16.75,19000,13.40,co
25943,6-Mar-95,16.25,17.13,16.12,17.00,23800,13.60,co
25944,3-Mar-95,16.75,16.88,16.38,16.38,14700,13.10,co
25945,2-Mar-95,16.75,16.75,16.50,16.50,5600,13.20,co
25946,1-Mar-95,17.00,17.00,16.88,16.88,5100,13.50,co
25947,28-Feb-95,16.88,17.13,16.75,16.75,16900,13.40,co
25948,27-Feb-95,17.37,17.37,17.00,17.00,9500,13.60,co
25949,24-Feb-95,17.63,17.75,17.50,17.50,21900,14.00,co
25950,23-Feb-95,17.63,17.63,17.50,17.63,22000,14.10,co
25951,22-Feb-95,17.88,17.88,17.63,17.63,6200,14.10,co
25952,21-Feb-95,17.88,17.88,17.63,17.63,10000,14.10,co
25953,17-Feb-95,17.50,17.75,17.50,17.63,11600,14.10,co
25954,16-Feb-95,17.75,17.75,17.50,17.50,17600,14.00,co
25955,15-Feb-95,17.75,17.75,17.50,17.50,4100,14.00,co
25956,14-Feb-95,17.75,18.00,17.50,17.50,30000,14.00,co
25957,13-Feb-95,17.63,18.00,17.63,17.63,7500,14.10,co
25958,10-Feb-95,17.37,17.88,17.37,17.88,14000,14.30,co
25959,9-Feb-95,18.00,18.25,17.37,17.50,17100,14.00,co
25960,8-Feb-95,17.50,18.12,17.50,18.12,20000,14.50,co
25961,7-Feb-95,17.75,17.75,17.25,17.25,20000,13.80,co
25962,6-Feb-95,17.00,17.75,16.88,17.63,16200,14.10,co
25963,3-Feb-95,16.50,16.88,16.38,16.88,89300,13.50,co
25964,2-Feb-95,16.38,16.50,16.38,16.50,7300,13.20,co
25965,1-Feb-95,16.38,16.50,16.25,16.50,6100,13.20,co
25966,31-Jan-95,16.62,16.88,16.12,16.12,63100,12.90,co
25967,30-Jan-95,16.75,16.88,16.50,16.50,18900,13.20,co
25968,27-Jan-95,17.00,17.75,16.50,16.62,44000,13.30,co
25969,26-Jan-95,16.50,16.75,16.38,16.75,33700,13.40,co
25970,25-Jan-95,16.62,16.75,16.00,16.50,48700,13.20,co
25971,24-Jan-95,16.00,16.75,16.00,16.75,45400,13.40,co
25972,23-Jan-95,15.75,15.75,15.25,15.75,18000,12.60,co
25973,20-Jan-95,13.88,15.75,13.88,15.75,71400,12.60,co
25974,19-Jan-95,13.75,13.75,13.25,13.50,10000,10.80,co
25975,18-Jan-95,13.75,13.75,13.25,13.75,26600,11.00,co
25976,17-Jan-95,13.75,13.75,13.50,13.62,92200,10.90,co
25977,16-Jan-95,13.88,13.88,13.62,13.88,18700,11.10,co
25978,13-Jan-95,14.62,14.88,14.00,14.00,28400,11.20,co
25979,12-Jan-95,14.75,14.88,14.50,14.75,2400,11.80,co
25980,11-Jan-95,15.00,15.00,14.62,14.62,1500,11.70,co
25981,10-Jan-95,15.38,15.38,15.00,15.12,2200,12.10,co
25982,9-Jan-95,15.25,15.50,15.00,15.12,10000,12.10,co
25983,6-Jan-95,15.38,15.75,15.38,15.38,3000,12.30,co
25984,5-Jan-95,15.63,15.63,15.50,15.63,6900,12.50,co
25985,4-Jan-95,14.88,15.38,14.88,15.38,7000,12.30,co
25986,3-Jan-95,15.00,15.25,14.50,15.00,23700,12.00,co
25987,30-Dec-94,14.37,15.75,14.37,15.12,31100,12.10,co
25988,29-Dec-94,14.25,14.50,14.00,14.37,11400,11.50,co
25989,28-Dec-94,14.37,14.37,14.25,14.25,1700,11.40,co
25990,27-Dec-94,14.25,14.37,14.25,14.25,18800,11.40,co
25991,23-Dec-94,14.13,14.50,14.13,14.50,5900,11.60,co
25992,22-Dec-94,13.88,14.25,13.88,14.13,9800,11.30,co
25993,21-Dec-94,14.50,14.62,14.00,14.00,28400,11.20,co
25994,20-Dec-94,14.88,14.88,14.50,14.50,2600,11.60,co
25995,19-Dec-94,15.00,15.00,14.75,15.00,11300,12.00,co
25996,16-Dec-94,15.00,15.00,15.00,15.00,1200,12.00,co
25997,15-Dec-94,14.13,14.88,14.13,14.88,7500,11.90,co
25998,14-Dec-94,14.25,14.25,14.13,14.13,27300,11.30,co
25999,13-Dec-94,14.50,14.50,14.25,14.25,19800,11.40,co
26000,12-Dec-94,14.37,14.50,14.37,14.50,16300,11.60,co
26001,9-Dec-94,14.50,14.50,14.13,14.37,8900,11.50,co
26002,8-Dec-94,14.75,14.88,14.37,14.50,14000,11.60,co
26003,7-Dec-94,14.75,14.75,14.50,14.50,13000,11.60,co
26004,6-Dec-94,14.13,14.88,14.13,14.75,6300,11.80,co
26005,5-Dec-94,14.37,14.37,14.13,14.25,11000,11.40,co
26006,2-Dec-94,14.37,14.50,14.37,14.37,17400,11.50,co
26007,1-Dec-94,14.50,14.62,14.50,14.50,2700,11.60,co
26008,30-Nov-94,14.75,14.75,14.37,14.62,9700,11.70,co
26009,29-Nov-94,14.88,15.00,14.62,14.75,16800,11.80,co
26010,28-Nov-94,15.00,15.25,15.00,15.00,15800,12.00,co
26011,25-Nov-94,15.00,15.25,15.00,15.00,2600,12.00,co
26012,23-Nov-94,15.12,15.12,15.00,15.00,12000,12.00,co
26013,22-Nov-94,15.50,15.50,15.12,15.12,6600,12.10,co
26014,21-Nov-94,15.63,15.63,15.63,15.63,2600,12.50,co
26015,18-Nov-94,15.50,15.63,15.50,15.50,3100,12.40,co
26016,17-Nov-94,15.38,15.50,15.38,15.38,2000,12.30,co
26017,16-Nov-94,15.63,15.63,15.25,15.50,4200,12.40,co
26018,15-Nov-94,15.50,15.63,15.38,15.50,4100,12.40,co
26019,14-Nov-94,15.25,15.50,15.25,15.50,7400,12.40,co
26020,11-Nov-94,15.12,15.25,15.00,15.25,16500,12.20,co
26021,10-Nov-94,15.50,15.50,15.25,15.25,6300,12.20,co
26022,9-Nov-94,15.63,15.63,15.38,15.38,6700,12.30,co
26023,8-Nov-94,15.63,15.63,15.38,15.50,2600,12.40,co
26024,7-Nov-94,15.38,15.50,15.25,15.50,1300,12.40,co
26025,4-Nov-94,15.63,15.63,15.25,15.25,5300,12.20,co
26026,3-Nov-94,15.00,15.63,15.00,15.63,9700,12.50,co
26027,2-Nov-94,15.38,15.63,15.12,15.12,38900,12.10,co
26028,1-Nov-94,15.50,15.50,15.25,15.38,15000,12.30,co
26029,31-Oct-94,15.63,15.63,15.38,15.63,6400,12.50,co
26030,28-Oct-94,15.00,15.75,15.00,15.63,24000,12.50,co
26031,27-Oct-94,15.38,15.50,15.00,15.00,11800,12.00,co
26032,26-Oct-94,16.00,16.12,15.25,15.50,21000,12.40,co
26033,25-Oct-94,15.75,16.00,15.50,16.00,15900,12.80,co
26034,24-Oct-94,16.25,16.25,15.75,15.75,2800,12.60,co
26035,21-Oct-94,15.75,16.25,15.63,16.25,23000,13.00,co
26036,20-Oct-94,16.00,16.00,15.50,15.75,4400,12.60,co
26037,19-Oct-94,15.38,16.00,15.38,16.00,39100,12.80,co
26038,18-Oct-94,15.50,15.50,15.38,15.38,12400,12.30,co
26039,17-Oct-94,15.00,15.38,15.00,15.25,23300,12.20,co
26040,14-Oct-94,14.25,15.00,14.25,15.00,68400,12.00,co
26041,13-Oct-94,14.62,14.62,14.50,14.50,6300,11.60,co
26042,12-Oct-94,14.62,14.88,14.62,14.75,11200,11.80,co
26043,11-Oct-94,14.00,14.75,13.88,14.62,15000,11.70,co
26044,10-Oct-94,14.00,14.00,13.88,13.88,6100,11.10,co
26045,7-Oct-94,13.38,13.75,13.38,13.75,11500,11.00,co
26046,6-Oct-94,13.38,13.38,13.25,13.38,41900,10.70,co
26047,5-Oct-94,13.12,13.38,13.12,13.25,2400,10.60,co
26048,4-Oct-94,13.38,13.75,13.38,13.38,26900,10.70,co
26049,3-Oct-94,13.25,13.38,13.25,13.25,12400,10.60,co
26050,30-Sep-94,13.12,13.38,13.12,13.25,24200,10.60,co
26051,29-Sep-94,13.12,13.38,13.00,13.12,20200,10.50,co
26052,28-Sep-94,12.75,13.00,12.50,12.87,26700,10.30,co
26053,27-Sep-94,13.50,13.50,12.75,12.75,5800,10.20,co
26054,26-Sep-94,13.25,13.38,13.12,13.38,1400,10.70,co
26055,23-Sep-94,13.25,13.50,13.25,13.38,6600,10.70,co
26056,22-Sep-94,13.25,13.38,13.00,13.25,15900,10.60,co
26057,21-Sep-94,13.12,13.25,13.00,13.25,6500,10.60,co
26058,20-Sep-94,13.38,13.38,13.12,13.12,6000,10.50,co
26059,19-Sep-94,13.38,13.50,13.38,13.38,6000,10.70,co
26060,16-Sep-94,13.50,13.50,13.50,13.50,3500,10.80,co
26061,15-Sep-94,13.38,13.38,13.12,13.25,15100,10.60,co
26062,14-Sep-94,13.62,13.62,13.50,13.50,8800,10.80,co
26063,13-Sep-94,13.62,13.62,13.38,13.62,3400,10.90,co
26064,12-Sep-94,13.62,13.62,13.25,13.50,3200,10.80,co
26065,9-Sep-94,13.62,13.75,13.50,13.62,14400,10.90,co
26066,8-Sep-94,13.50,13.75,13.50,13.62,23400,10.90,co
26067,7-Sep-94,14.00,14.00,13.38,13.75,32900,11.00,co
26068,6-Sep-94,14.25,14.37,14.13,14.13,6800,11.30,co
26069,2-Sep-94,14.37,14.37,14.37,14.37,1800,11.50,co
26070,1-Sep-94,14.25,14.25,14.25,14.25,6200,11.40,co
26071,31-Aug-94,14.37,14.62,14.25,14.25,39300,11.40,co
26072,30-Aug-94,14.62,14.62,14.37,14.50,4500,11.60,co
26073,29-Aug-94,14.62,14.75,14.13,14.62,8100,11.70,co
26074,26-Aug-94,15.00,15.00,15.00,15.00,13200,12.00,co
26075,25-Aug-94,15.75,15.75,15.25,15.25,34100,12.20,co
26076,24-Aug-94,15.50,15.75,15.38,15.75,5700,12.60,co
26077,23-Aug-94,15.50,15.50,15.38,15.38,2800,12.30,co
26078,22-Aug-94,15.87,15.87,15.25,15.25,5600,12.20,co
26079,19-Aug-94,16.50,16.50,16.00,16.12,8300,12.90,co
26080,18-Aug-94,16.25,16.88,16.12,16.62,16800,13.30,co
26081,17-Aug-94,15.75,16.12,15.75,16.00,24800,12.80,co
26082,16-Aug-94,15.25,15.63,15.12,15.50,10700,12.40,co
26083,15-Aug-94,14.75,15.50,14.75,15.25,3900,12.20,co
26084,12-Aug-94,14.75,15.12,14.62,15.00,3400,12.00,co
26085,11-Aug-94,15.25,15.25,14.75,14.88,600,11.90,co
26086,10-Aug-94,15.00,15.25,15.00,15.00,2000,12.00,co
26087,9-Aug-94,15.25,15.50,15.12,15.12,10200,12.10,co
26088,8-Aug-94,15.00,15.38,14.75,15.38,7600,12.30,co
26089,5-Aug-94,15.25,15.25,15.00,15.25,4600,12.20,co
26090,4-Aug-94,15.00,15.25,15.00,15.25,3000,12.20,co
26091,3-Aug-94,15.25,15.38,15.00,15.25,6400,12.20,co
26092,2-Aug-94,15.25,15.75,15.00,15.25,16500,12.20,co
26093,1-Aug-94,14.13,15.38,14.13,15.00,18800,12.00,co
26094,29-Jul-94,13.00,14.00,13.00,14.00,62200,11.20,co
26095,28-Jul-94,13.25,13.25,13.00,13.12,9600,10.50,co
26096,27-Jul-94,13.25,13.25,13.12,13.12,2000,10.50,co
26097,26-Jul-94,13.12,13.25,13.12,13.25,1000,10.60,co
26098,25-Jul-94,14.25,14.25,13.25,13.25,11100,10.60,co
26099,22-Jul-94,14.13,14.25,14.00,14.13,67500,11.30,co
26100,21-Jul-94,13.25,14.25,13.25,14.13,18000,11.30,co
26101,20-Jul-94,13.62,13.62,13.00,13.00,16500,10.40,co
26102,19-Jul-94,13.75,13.75,13.50,13.50,6000,10.80,co
26103,18-Jul-94,14.00,14.00,13.50,13.62,10500,10.90,co
26104,15-Jul-94,12.75,14.00,12.75,14.00,30900,11.20,co
26105,14-Jul-94,12.00,12.63,12.00,12.63,78600,10.10,co
26106,13-Jul-94,11.75,12.63,11.75,12.00,66300,9.60,co
26107,12-Jul-94,12.00,12.00,12.00,12.00,3300,9.60,co
26108,11-Jul-94,11.88,12.25,11.75,12.00,34700,9.60,co
26109,8-Jul-94,11.88,12.00,11.88,11.88,7000,9.50,co
26110,7-Jul-94,11.75,12.12,11.75,12.00,47400,9.60,co
26111,6-Jul-94,11.88,11.88,11.63,11.88,18100,9.50,co
26112,5-Jul-94,12.25,12.37,11.88,11.88,9300,9.50,co
26113,1-Jul-94,12.87,12.87,12.50,12.63,7500,10.10,co
26114,30-Jun-94,12.87,13.00,12.75,12.87,30200,10.30,co
26115,29-Jun-94,13.12,13.12,12.87,12.87,10900,10.30,co
26116,28-Jun-94,13.50,13.50,13.00,13.12,4300,10.50,co
26117,27-Jun-94,13.75,13.75,13.12,13.25,13500,10.60,co
26118,24-Jun-94,14.37,14.37,13.62,13.62,26000,10.90,co
26119,23-Jun-94,14.88,14.88,14.25,14.25,3100,11.40,co
26120,22-Jun-94,14.75,15.00,14.75,14.75,2300,11.80,co
26121,21-Jun-94,14.50,14.75,14.50,14.75,13000,11.80,co
26122,20-Jun-94,15.25,15.25,14.75,14.75,10000,11.80,co
26123,17-Jun-94,15.38,15.38,15.25,15.25,19100,12.20,co
26124,16-Jun-94,15.50,15.50,15.00,15.25,26000,12.20,co
26125,15-Jun-94,15.38,15.50,15.38,15.50,6200,12.40,co
26126,14-Jun-94,15.38,15.38,15.25,15.25,500,12.20,co
26127,13-Jun-94,15.25,15.75,15.00,15.25,23000,12.20,co
26128,10-Jun-94,15.38,15.38,15.00,15.12,12000,12.10,co
26129,9-Jun-94,15.50,15.50,15.25,15.38,8000,12.30,co
26130,8-Jun-94,15.12,15.50,15.12,15.50,13900,12.40,co
26131,7-Jun-94,15.00,15.00,14.75,14.88,26400,11.90,co
26132,6-Jun-94,15.38,15.38,14.75,15.00,23700,12.00,co
26133,3-Jun-94,15.63,15.63,15.12,15.12,10100,12.10,co
26134,2-Jun-94,15.87,15.87,15.63,15.87,16300,12.70,co
26135,1-Jun-94,17.00,17.00,15.38,15.87,103700,12.70,co
26136,31-May-94,17.00,17.50,17.00,17.50,5200,14.00,co
26137,27-May-94,16.75,17.13,16.50,17.13,8700,13.70,co
26138,26-May-94,16.50,16.88,16.50,16.75,7400,13.40,co
26139,25-May-94,16.50,16.50,16.25,16.25,9000,13.00,co
26140,24-May-94,16.88,17.00,16.75,16.75,5300,13.40,co
26141,23-May-94,17.00,17.25,16.75,17.13,11100,13.70,co
26142,20-May-94,16.50,17.13,16.50,16.75,21100,13.40,co
26143,19-May-94,16.00,16.50,16.00,16.50,6800,13.20,co
26144,18-May-94,16.00,16.00,15.63,15.87,37600,12.70,co
26145,17-May-94,16.00,16.00,15.38,15.87,58200,12.70,co
26146,16-May-94,16.50,16.50,16.00,16.12,27100,12.90,co
26147,13-May-94,16.00,16.75,16.00,16.75,8300,13.40,co
26148,12-May-94,16.25,16.38,15.87,16.00,19300,12.80,co
26149,11-May-94,16.62,16.75,16.38,16.50,7900,13.20,co
26150,10-May-94,17.00,17.00,16.62,17.00,8900,13.60,co
26151,9-May-94,17.13,17.13,16.88,17.00,21800,13.60,co
26152,6-May-94,17.37,17.37,17.00,17.25,7100,13.80,co
26153,5-May-94,16.88,17.88,16.88,17.63,62900,14.10,co
26154,4-May-94,17.00,17.00,16.50,16.62,87900,13.30,co
26155,3-May-94,17.00,17.25,16.75,16.88,316800,13.50,co
26156,2-May-94,17.00,18.00,16.75,16.75,22500,13.40,co
26157,29-Apr-94,18.00,18.00,17.00,17.13,11200,13.70,co
26158,28-Apr-94,18.25,18.25,18.00,18.00,3000,14.40,co
26159,26-Apr-94,18.00,18.00,18.00,18.00,1500,14.40,co
26160,25-Apr-94,18.00,18.00,18.00,18.00,500,14.40,co
26161,22-Apr-94,18.00,18.00,18.00,18.00,2400,14.40,co
26162,21-Apr-94,18.25,18.25,18.00,18.00,3400,14.40,co
26163,20-Apr-94,18.75,18.75,18.37,18.37,600,14.70,co
26164,19-Apr-94,18.63,19.00,18.63,18.75,900,15.00,co
26165,18-Apr-94,18.37,18.87,18.37,18.87,1300,15.10,co
26166,15-Apr-94,18.12,18.75,18.12,18.63,4000,14.90,co
26167,14-Apr-94,19.50,19.50,18.00,18.25,18300,14.60,co
26168,13-Apr-94,19.75,19.75,19.25,19.25,3700,15.40,co
26169,12-Apr-94,19.75,19.75,19.75,19.75,200,15.80,co
26170,11-Apr-94,20.00,20.13,19.87,20.00,1300,16.00,co
26171,8-Apr-94,20.25,20.25,20.25,20.25,21200,16.20,co
26172,7-Apr-94,19.87,20.25,19.87,20.25,400,16.20,co
26173,6-Apr-94,20.00,20.00,20.00,20.00,800,16.00,co
26174,5-Apr-94,19.50,19.75,19.50,19.75,2400,15.80,co
26175,4-Apr-94,19.62,19.75,19.25,19.50,6900,15.60,co
26176,31-Mar-94,20.00,20.00,19.50,19.75,15200,15.80,co
26177,30-Mar-94,20.62,20.62,19.50,19.87,23600,15.90,co
26178,29-Mar-94,21.38,21.38,21.00,21.00,5700,16.80,co
26179,28-Mar-94,21.63,21.63,21.50,21.50,7500,17.20,co
26180,25-Mar-94,21.50,22.00,21.50,21.75,18800,17.40,co
26181,24-Mar-94,20.50,21.38,20.50,21.25,9200,17.00,co
26182,23-Mar-94,20.62,20.88,20.25,20.75,18700,16.60,co
26183,22-Mar-94,22.00,22.00,21.00,21.00,6000,16.80,co
26184,21-Mar-94,22.13,22.13,21.87,21.87,1400,17.50,co
26185,18-Mar-94,22.50,22.50,22.00,22.13,8400,17.70,co
26186,17-Mar-94,22.25,22.50,22.25,22.50,43600,18.00,co
26187,16-Mar-94,22.00,22.25,22.00,22.13,11600,17.70,co
26188,15-Mar-94,22.50,22.50,21.75,21.75,8100,17.40,co
26189,14-Mar-94,22.50,22.50,22.50,22.50,200,18.00,co
26190,11-Mar-94,22.50,22.75,22.50,22.50,3000,18.00,co
26191,10-Mar-94,23.25,23.25,22.50,22.50,4600,18.00,co
26192,9-Mar-94,23.00,23.50,22.87,23.13,6500,18.50,co
26193,8-Mar-94,22.87,23.13,22.87,23.13,22000,18.50,co
26194,7-Mar-94,23.75,24.00,23.00,23.13,6300,18.50,co
26195,4-Mar-94,22.25,24.25,22.00,23.62,36000,18.90,co
26196,3-Mar-94,21.50,22.25,21.50,22.00,12300,17.60,co
26197,2-Mar-94,20.62,21.25,20.25,21.25,6400,17.00,co
26198,1-Mar-94,20.50,21.75,20.50,20.88,68600,16.70,co
26199,28-Feb-94,19.38,20.25,19.38,20.25,9200,16.20,co
26200,25-Feb-94,19.25,19.25,18.50,19.13,11000,15.30,co
26201,24-Feb-94,19.62,19.62,18.75,19.25,13300,15.40,co
26202,23-Feb-94,20.00,20.00,19.75,19.87,1900,15.90,co
26203,22-Feb-94,20.00,20.25,19.87,19.87,6100,15.90,co
26204,18-Feb-94,20.62,20.62,20.00,20.00,8000,16.00,co
26205,17-Feb-94,20.75,20.88,20.62,20.62,9200,16.50,co
26206,16-Feb-94,20.50,20.75,20.00,20.75,9100,16.60,co
26207,15-Feb-94,19.87,20.37,19.50,20.37,19300,16.30,co
26208,14-Feb-94,20.75,21.00,19.75,20.13,15400,16.10,co
26209,11-Feb-94,21.75,21.87,21.00,21.00,6500,16.80,co
26210,10-Feb-94,22.25,22.38,21.87,22.00,8500,17.60,co
26211,9-Feb-94,22.13,22.25,21.75,22.00,9800,17.60,co
26212,8-Feb-94,21.63,22.25,21.63,22.13,16000,17.70,co
26213,7-Feb-94,21.50,22.00,21.50,22.00,4200,17.60,co
26214,4-Feb-94,21.75,22.75,21.75,21.75,20600,17.40,co
26215,3-Feb-94,21.75,22.38,21.50,21.75,11200,17.40,co
26216,2-Feb-94,21.50,21.75,21.00,21.75,12900,17.40,co
26217,1-Feb-94,21.50,21.50,21.00,21.25,8600,17.00,co
26218,31-Jan-94,20.62,21.50,20.50,21.50,22000,17.20,co
26219,28-Jan-94,20.62,20.88,20.37,20.62,18100,16.50,co
26220,27-Jan-94,20.50,20.75,20.13,20.75,9800,16.60,co
26221,26-Jan-94,20.50,20.88,20.37,20.37,9600,16.30,co
26222,25-Jan-94,20.88,20.88,20.25,20.75,5700,16.60,co
26223,24-Jan-94,20.25,21.75,20.25,20.88,35500,16.70,co
26224,21-Jan-94,19.50,20.50,19.50,20.37,22600,16.30,co
26225,20-Jan-94,19.50,19.50,19.25,19.38,2300,15.50,co
26226,19-Jan-94,19.38,19.50,19.25,19.38,10700,15.50,co
26227,18-Jan-94,19.38,19.38,19.25,19.25,8200,15.40,co
26228,17-Jan-94,20.00,20.00,19.38,19.62,14000,15.70,co
26229,14-Jan-94,20.37,20.50,19.87,20.00,22500,16.00,co
26230,13-Jan-94,19.50,20.75,19.50,20.75,27000,16.60,co
26231,12-Jan-94,20.00,20.00,19.38,19.50,2300,15.60,co
26232,11-Jan-94,20.13,20.13,19.50,19.87,4400,15.90,co
26233,10-Jan-94,20.50,20.50,19.87,20.13,19100,16.10,co
26234,7-Jan-94,20.62,20.62,20.37,20.37,7600,16.30,co
26235,6-Jan-94,20.50,21.00,20.37,20.75,25400,16.60,co
26236,5-Jan-94,19.87,20.62,19.50,20.37,44500,16.30,co
26237,4-Jan-94,19.87,20.50,19.87,20.13,30900,16.10,co
26238,3-Jan-94,19.25,19.50,19.25,19.50,4500,15.60,co
26239,31-Dec-93,19.13,19.38,19.13,19.38,1500,15.50,co
26240,30-Dec-93,19.00,19.25,18.87,19.25,15500,15.40,co
26241,29-Dec-93,19.25,19.50,19.13,19.25,5800,15.40,co
26242,28-Dec-93,19.50,19.75,19.00,19.00,24700,15.20,co
26243,27-Dec-93,20.25,20.50,19.75,19.75,12900,15.80,co
26244,23-Dec-93,20.75,21.00,19.75,20.00,47300,16.00,co
26245,22-Dec-93,18.25,20.37,18.25,19.87,167500,15.90,co
26246,21-Dec-93,18.25,18.50,18.00,18.50,12300,14.80,co
26247,20-Dec-93,18.00,18.00,17.75,18.00,32600,14.40,co
26248,17-Dec-93,17.75,17.75,17.63,17.75,15400,14.20,co
26249,16-Dec-93,17.00,17.75,17.00,17.50,26600,14.00,co
26250,15-Dec-93,17.37,17.37,17.00,17.00,15400,13.60,co
26251,14-Dec-93,17.00,17.37,16.88,17.25,19200,13.80,co
26252,13-Dec-93,16.25,17.00,16.25,17.00,24900,13.60,co
26253,10-Dec-93,17.00,17.00,15.75,16.12,29100,12.90,co
26254,9-Dec-93,17.75,17.88,17.00,17.00,20700,13.60,co
26255,8-Dec-93,17.50,17.63,17.13,17.63,5900,14.10,co
26256,7-Dec-93,17.50,18.00,17.00,17.50,17500,14.00,co
26257,6-Dec-93,16.50,17.50,16.50,17.37,15100,13.90,co
26258,3-Dec-93,16.88,17.00,16.50,16.50,8800,13.20,co
26259,2-Dec-93,17.25,17.25,16.50,16.62,15200,13.30,co
26260,1-Dec-93,16.00,17.50,15.87,17.13,26600,13.70,co
26261,30-Nov-93,14.25,16.00,14.25,15.87,30000,12.70,co
26262,29-Nov-93,13.50,14.25,13.50,14.25,6900,11.40,co
26263,26-Nov-93,13.50,13.88,13.50,13.88,3200,11.10,co
26264,24-Nov-93,13.25,13.38,13.25,13.25,4000,10.60,co
26265,23-Nov-93,13.00,13.25,13.00,13.00,21600,10.40,co
26266,22-Nov-93,13.00,13.25,13.00,13.12,2800,10.50,co
26267,19-Nov-93,12.87,13.25,12.87,13.12,9400,10.50,co
26268,18-Nov-93,12.87,12.87,12.87,12.87,1500,10.30,co
26269,17-Nov-93,13.00,13.00,12.50,12.87,5500,10.30,co
26270,16-Nov-93,12.87,13.25,12.87,13.00,10400,10.40,co
26271,15-Nov-93,13.25,13.25,12.87,13.00,12700,10.40,co
26272,12-Nov-93,13.50,13.50,13.25,13.25,1300,10.60,co
26273,11-Nov-93,13.50,13.50,13.25,13.50,8100,10.80,co
26274,10-Nov-93,13.12,13.50,13.12,13.50,7400,10.80,co
26275,9-Nov-93,13.50,13.50,13.00,13.38,8600,10.70,co
26276,8-Nov-93,12.75,13.50,12.75,13.50,7500,10.80,co
26277,5-Nov-93,13.12,13.12,12.37,12.75,20600,10.20,co
26278,4-Nov-93,14.00,14.00,13.12,13.38,15900,10.70,co
26279,3-Nov-93,14.00,14.00,13.75,13.88,14800,11.10,co
26280,2-Nov-93,14.00,14.00,13.62,14.00,9900,11.20,co
26281,1-Nov-93,13.50,14.00,13.50,14.00,18600,11.20,co
26282,29-Oct-93,13.00,13.38,13.00,13.38,13800,10.70,co
26283,28-Oct-93,13.38,13.38,13.12,13.25,7500,10.60,co
26284,27-Oct-93,13.25,13.38,13.12,13.38,3800,10.70,co
26285,26-Oct-93,13.38,13.38,13.25,13.38,2800,10.70,co
26286,25-Oct-93,13.75,13.75,13.25,13.38,19300,10.70,co
26287,22-Oct-93,13.75,14.00,13.50,13.75,31900,11.00,co
26288,21-Oct-93,13.12,13.62,13.00,13.50,27500,10.80,co
26289,20-Oct-93,13.00,13.00,12.75,12.87,6600,10.30,co
26290,19-Oct-93,12.00,14.25,12.00,13.00,61400,10.40,co
26291,18-Oct-93,11.75,12.00,11.63,11.88,18100,9.50,co
26292,15-Oct-93,11.25,11.63,11.13,11.50,26500,9.20,co
26293,14-Oct-93,11.13,11.25,11.13,11.13,8000,8.90,co
26294,13-Oct-93,11.13,11.37,11.13,11.25,26000,9.00,co
26295,12-Oct-93,11.37,11.37,11.13,11.13,50100,8.90,co
26296,11-Oct-93,11.25,11.37,11.13,11.37,13400,9.10,co
26297,8-Oct-93,11.50,11.50,11.25,11.25,61400,9.00,co
26298,7-Oct-93,11.50,11.50,11.37,11.50,11100,9.20,co
26299,6-Oct-93,11.50,11.63,11.37,11.50,21800,9.20,co
26300,5-Oct-93,11.88,11.88,11.13,11.37,103100,9.10,co
26301,4-Oct-93,12.25,12.25,11.88,11.88,28400,9.50,co
26302,1-Oct-93,11.63,12.25,11.50,12.25,126300,9.80,co
26303,4-Nov-03,40.32,40.32,39.80,39.93,3979300,39.93,dd
26304,3-Nov-03,40.40,40.42,39.96,40.21,3842600,40.21,dd
26305,31-Oct-03,40.95,41.10,40.36,40.40,3767400,40.40,dd
26306,30-Oct-03,40.30,41.00,39.72,40.49,4379700,40.49,dd
26307,29-Oct-03,39.99,40.03,39.41,39.85,3734700,39.85,dd
26308,28-Oct-03,39.42,39.99,39.20,39.99,5355400,39.99,dd
26309,27-Oct-03,39.25,39.43,39.11,39.38,3794700,39.38,dd
26310,24-Oct-03,39.65,39.65,38.60,39.07,4299100,39.07,dd
26311,23-Oct-03,39.40,39.99,39.30,39.65,5606300,39.65,dd
26312,22-Oct-03,40.95,40.95,38.96,39.20,8491400,39.20,dd
26313,21-Oct-03,41.00,41.05,40.78,40.95,3531000,40.95,dd
26314,20-Oct-03,40.89,41.06,40.50,41.03,3114900,41.03,dd
26315,17-Oct-03,40.70,41.28,40.51,40.63,4173800,40.63,dd
26316,16-Oct-03,40.08,40.81,39.87,40.59,3376900,40.59,dd
26317,15-Oct-03,40.45,40.48,39.86,40.07,4557400,40.07,dd
26318,14-Oct-03,40.73,40.89,40.10,40.39,3052100,40.39,dd
26319,13-Oct-03,40.55,40.89,40.40,40.50,2529700,40.50,dd
26320,10-Oct-03,40.89,41.06,40.25,40.42,2377300,40.42,dd
26321,9-Oct-03,41.35,41.50,40.50,40.89,2903900,40.89,dd
26322,8-Oct-03,41.10,41.48,40.62,40.98,2650800,40.98,dd
26323,7-Oct-03,40.60,41.22,40.19,41.04,2757600,41.04,dd
26324,6-Oct-03,40.62,40.92,40.55,40.67,1535500,40.67,dd
26325,3-Oct-03,40.53,41.40,40.42,40.78,3608500,40.78,dd
26326,2-Oct-03,40.14,40.18,39.86,39.96,3918800,39.96,dd
26327,1-Oct-03,40.00,40.29,40.00,40.10,4010300,40.10,dd
26328,30-Sep-03,40.48,41.13,39.55,40.01,3489900,40.01,dd
26329,29-Sep-03,40.16,40.49,39.67,40.48,3838300,40.48,dd
26330,26-Sep-03,39.65,40.28,39.61,39.98,4137800,39.98,dd
26331,25-Sep-03,40.20,40.30,39.60,39.62,3786700,39.62,dd
26332,24-Sep-03,41.50,41.53,39.97,40.28,5606300,40.28,dd
26333,23-Sep-03,41.27,41.56,41.02,41.54,2572500,41.54,dd
26334,22-Sep-03,41.95,41.95,41.06,41.27,4057300,41.27,dd
26335,19-Sep-03,42.11,42.28,41.66,42.26,4719000,42.26,dd
26336,18-Sep-03,42.48,43.37,41.83,42.11,5450300,42.11,dd
26337,17-Sep-03,42.87,43.10,42.14,42.47,6682700,42.47,dd
26338,16-Sep-03,43.80,44.16,43.52,43.97,3235800,43.97,dd
26339,15-Sep-03,44.51,45.04,44.05,44.07,2330100,44.07,dd
26340,12-Sep-03,43.36,44.67,43.03,44.51,4411100,44.51,dd
26341,11-Sep-03,43.65,43.71,42.90,43.36,4894600,43.36,dd
26342,10-Sep-03,44.51,44.65,43.64,43.81,3528400,43.81,dd
26343,9-Sep-03,44.75,44.90,44.30,44.50,2682700,44.50,dd
26344,8-Sep-03,44.38,45.45,44.38,45.08,3031500,45.08,dd
26345,5-Sep-03,44.45,44.46,43.74,44.37,2628300,44.37,dd
26346,4-Sep-03,44.70,44.85,44.32,44.45,2892200,44.45,dd
26347,3-Sep-03,45.21,45.45,44.45,44.82,3324300,44.82,dd
26348,2-Sep-03,44.85,45.33,44.54,45.22,2522600,45.22,dd
26349,29-Aug-03,44.25,44.79,44.08,44.74,1880800,44.74,dd
26350,28-Aug-03,44.40,44.68,43.60,44.53,1895100,44.53,dd
26351,27-Aug-03,44.34,44.40,44.11,44.23,1637200,44.23,dd
26352,26-Aug-03,43.98,44.38,43.20,44.34,2025800,44.34,dd
26353,25-Aug-03,44.25,44.34,43.82,44.32,1432900,44.32,dd
26354,22-Aug-03,45.10,45.19,44.29,44.45,2046500,44.45,dd
26355,21-Aug-03,45.00,45.55,44.81,44.87,2859100,44.87,dd
26356,20-Aug-03,44.78,45.27,44.71,45.06,3141900,45.06,dd
26357,19-Aug-03,44.90,45.08,44.62,45.02,3131000,45.02,dd
26358,18-Aug-03,43.74,44.88,43.70,44.75,3631300,44.75,dd
26359,15-Aug-03,44.00,44.04,43.05,43.63,1201400,43.63,dd
26360,14-Aug-03,43.27,44.07,43.17,43.77,2519500,43.77,dd
26361,13-Aug-03,43.70,43.77,43.13,43.30,2951900,43.30,dd
26362,12-Aug-03,43.25,43.69,43.00,43.69,2597800,43.34,dd
26363,11-Aug-03,43.00,43.46,42.82,43.23,2248400,42.88,dd
26364,8-Aug-03,42.85,43.06,42.51,42.96,1723300,42.62,dd
26365,7-Aug-03,42.70,42.87,42.27,42.73,2553100,42.39,dd
26366,6-Aug-03,42.81,43.30,42.47,42.78,2944400,42.44,dd
26367,5-Aug-03,43.67,43.72,42.80,42.80,3072100,42.46,dd
26368,4-Aug-03,43.55,43.86,42.75,43.57,2625100,43.22,dd
26369,1-Aug-03,44.02,44.06,43.13,43.54,2602500,43.19,dd
26370,31-Jul-03,44.00,44.76,43.70,43.94,4466700,43.59,dd
26371,30-Jul-03,43.97,44.00,43.49,43.87,2444400,43.52,dd
26372,29-Jul-03,44.39,45.05,43.09,43.97,4523900,43.62,dd
26373,28-Jul-03,44.69,45.00,44.20,44.39,4168400,44.03,dd
26374,25-Jul-03,43.39,44.79,43.28,44.69,3916600,44.33,dd
26375,24-Jul-03,43.05,44.31,42.53,43.45,4479200,43.10,dd
26376,23-Jul-03,43.00,43.00,42.23,42.68,2682200,42.34,dd
26377,22-Jul-03,41.29,42.85,41.29,42.85,2254300,42.51,dd
26378,21-Jul-03,42.16,42.38,41.70,42.00,2919100,41.66,dd
26379,18-Jul-03,41.99,42.60,41.67,42.57,2812700,42.23,dd
26380,17-Jul-03,41.62,42.12,41.50,41.60,2568000,41.27,dd
26381,16-Jul-03,42.16,42.30,41.76,41.96,1941700,41.62,dd
26382,15-Jul-03,42.42,43.32,42.02,42.08,2281600,41.74,dd
26383,14-Jul-03,42.35,42.47,42.04,42.18,2483600,41.84,dd
26384,11-Jul-03,41.80,42.24,41.73,41.94,1959000,41.60,dd
26385,10-Jul-03,42.05,42.14,41.38,41.74,2276800,41.41,dd
26386,9-Jul-03,41.99,42.27,41.75,42.20,2406900,41.86,dd
26387,8-Jul-03,42.17,42.35,41.68,41.96,2652200,41.62,dd
26388,7-Jul-03,41.83,42.32,41.75,42.16,2961100,41.82,dd
26389,3-Jul-03,41.80,42.04,41.40,41.58,1723400,41.25,dd
26390,2-Jul-03,41.82,42.23,41.61,42.20,2246400,41.86,dd
26391,1-Jul-03,41.64,41.78,40.85,41.72,3025700,41.39,dd
26392,30-Jun-03,41.85,42.19,41.31,41.64,3497700,41.31,dd
26393,27-Jun-03,42.38,42.38,41.74,41.83,2813300,41.49,dd
26394,26-Jun-03,42.07,42.75,41.86,42.49,2855200,42.15,dd
26395,25-Jun-03,41.87,42.40,41.70,41.85,3788600,41.51,dd
26396,24-Jun-03,41.95,42.16,41.71,41.77,3683200,41.44,dd
26397,23-Jun-03,42.53,42.53,41.52,41.86,3223800,41.52,dd
26398,20-Jun-03,43.55,43.55,42.45,42.53,7522300,42.19,dd
26399,19-Jun-03,43.55,43.98,42.99,43.13,3724300,42.78,dd
26400,18-Jun-03,44.00,44.16,43.52,43.78,3110700,43.43,dd
26401,17-Jun-03,44.30,44.34,43.70,44.02,3486600,43.67,dd
26402,16-Jun-03,43.58,44.18,43.50,44.18,2737800,43.83,dd
26403,13-Jun-03,44.15,44.19,43.19,43.58,2408400,43.23,dd
26404,12-Jun-03,44.00,44.88,43.40,43.72,3039900,43.37,dd
26405,11-Jun-03,43.75,43.80,43.35,43.79,2790400,43.44,dd
26406,10-Jun-03,43.45,43.69,43.15,43.43,2505700,43.08,dd
26407,9-Jun-03,43.10,43.31,42.75,42.87,1864900,42.53,dd
26408,6-Jun-03,43.56,43.70,43.13,43.25,3795800,42.90,dd
26409,5-Jun-03,43.44,43.48,43.05,43.19,2453800,42.84,dd
26410,4-Jun-03,42.59,43.50,42.50,43.44,3384000,43.09,dd
26411,3-Jun-03,42.69,42.92,42.50,42.67,2587200,42.33,dd
26412,2-Jun-03,42.50,43.22,42.40,42.62,3026700,42.28,dd
26413,30-May-03,41.37,42.14,41.21,42.14,3455800,41.80,dd
26414,29-May-03,41.95,42.05,41.07,41.23,3071500,40.90,dd
26415,28-May-03,41.82,42.15,41.64,41.83,3966400,41.49,dd
26416,27-May-03,40.99,41.97,40.67,41.90,3058900,41.56,dd
26417,23-May-03,41.04,41.17,40.74,40.99,2671400,40.66,dd
26418,22-May-03,40.90,41.17,40.60,40.90,2952100,40.57,dd
26419,21-May-03,40.82,41.25,40.60,40.82,3385800,40.49,dd
26420,20-May-03,41.25,41.54,40.52,41.07,2972000,40.74,dd
26421,19-May-03,42.19,42.19,41.10,41.25,2826400,40.92,dd
26422,16-May-03,42.61,42.79,41.91,42.19,3427600,41.85,dd
26423,15-May-03,43.00,43.20,42.27,42.60,3589200,42.26,dd
26424,14-May-03,43.25,43.25,42.62,42.87,3610200,42.53,dd
26425,13-May-03,43.04,43.41,42.90,43.24,3053700,42.89,dd
26426,12-May-03,42.90,43.82,42.60,43.64,2947800,42.94,dd
26427,9-May-03,42.32,42.99,42.08,42.90,1889600,42.22,dd
26428,8-May-03,42.45,42.89,42.00,42.19,2135100,41.52,dd
26429,7-May-03,42.85,42.95,42.30,42.65,2762400,41.97,dd
26430,6-May-03,42.90,43.40,42.67,43.06,2710800,42.37,dd
26431,5-May-03,43.00,43.19,42.52,42.80,3047900,42.12,dd
26432,2-May-03,42.33,43.00,42.18,43.00,3334900,42.31,dd
26433,1-May-03,42.53,42.53,41.45,41.99,2981600,41.32,dd
26434,30-Apr-03,42.47,43.10,42.06,42.53,4381900,41.85,dd
26435,29-Apr-03,42.20,42.75,41.76,42.37,4936600,41.69,dd
26436,28-Apr-03,41.12,41.97,41.08,41.73,3062400,41.06,dd
26437,25-Apr-03,41.85,42.05,40.81,41.12,2690000,40.46,dd
26438,24-Apr-03,41.60,42.10,41.56,41.85,3111900,41.18,dd
26439,23-Apr-03,41.02,42.15,40.76,41.85,4589200,41.18,dd
26440,22-Apr-03,40.47,41.03,39.90,41.01,4076400,40.36,dd
26441,21-Apr-03,40.74,41.00,40.16,40.47,3203400,39.82,dd
26442,17-Apr-03,40.26,41.00,40.25,40.63,2593200,39.98,dd
26443,16-Apr-03,41.15,41.24,40.17,40.25,2828200,39.61,dd
26444,15-Apr-03,40.05,40.92,39.77,40.81,3087200,40.16,dd
26445,14-Apr-03,39.48,40.30,39.40,40.30,2821600,39.66,dd
26446,11-Apr-03,39.90,40.23,39.26,39.48,2596900,38.85,dd
26447,10-Apr-03,39.05,39.39,38.80,39.36,3740500,38.73,dd
26448,9-Apr-03,40.05,40.33,39.03,39.04,3525900,38.42,dd
26449,8-Apr-03,40.26,40.42,39.76,39.80,2776300,39.16,dd
26450,7-Apr-03,41.03,41.53,40.42,40.51,4092700,39.86,dd
26451,4-Apr-03,40.26,40.70,39.86,40.48,3648700,39.83,dd
26452,3-Apr-03,40.80,40.80,40.10,40.16,2981800,39.52,dd
26453,2-Apr-03,40.10,40.85,40.10,40.57,3633800,39.92,dd
26454,1-Apr-03,39.10,39.98,38.56,39.52,3572500,38.89,dd
26455,31-Mar-03,38.99,39.35,38.75,38.86,3170000,38.24,dd
26456,28-Mar-03,39.36,39.68,39.21,39.63,2736100,39.00,dd
26457,27-Mar-03,40.05,40.05,39.49,39.85,3196200,39.21,dd
26458,26-Mar-03,40.31,40.79,40.09,40.42,4632700,39.77,dd
26459,25-Mar-03,40.14,40.55,39.79,40.24,4021100,39.60,dd
26460,24-Mar-03,40.81,40.91,39.71,40.00,4721500,39.36,dd
26461,21-Mar-03,40.74,41.69,40.01,41.64,7405400,40.98,dd
26462,20-Mar-03,39.84,39.84,38.99,39.60,3674000,38.97,dd
26463,19-Mar-03,40.45,40.45,39.26,39.84,3838200,39.20,dd
26464,18-Mar-03,39.45,40.22,39.20,40.08,6792700,39.44,dd
26465,17-Mar-03,37.83,38.78,37.47,38.70,5419900,38.08,dd
26466,14-Mar-03,37.30,38.15,36.88,37.82,5766100,37.22,dd
26467,13-Mar-03,36.11,37.31,36.04,37.30,4263400,36.70,dd
26468,12-Mar-03,35.05,35.41,34.91,35.41,4259000,34.84,dd
26469,11-Mar-03,35.50,36.17,35.40,35.41,3942400,34.84,dd
26470,10-Mar-03,36.14,36.48,35.47,35.47,3368300,34.90,dd
26471,7-Mar-03,35.11,36.08,34.71,36.00,4023800,35.43,dd
26472,6-Mar-03,35.55,35.74,35.05,35.11,3619400,34.55,dd
26473,5-Mar-03,35.22,35.67,34.88,35.67,5082600,35.10,dd
26474,4-Mar-03,36.56,36.65,35.50,35.57,2745900,35.00,dd
26475,3-Mar-03,36.87,37.24,36.43,36.50,2363300,35.92,dd
26476,28-Feb-03,36.89,36.93,36.44,36.67,4177200,36.08,dd
26477,27-Feb-03,36.74,37.20,36.33,36.72,4392300,36.13,dd
26478,26-Feb-03,36.46,37.15,36.38,36.88,5265800,36.29,dd
26479,25-Feb-03,36.50,36.55,35.76,36.30,5674200,35.72,dd
26480,24-Feb-03,37.54,37.54,36.87,36.87,3629400,36.28,dd
26481,21-Feb-03,37.35,37.54,36.86,37.54,4597800,36.94,dd
26482,20-Feb-03,37.36,37.38,36.63,36.87,3921400,36.28,dd
26483,19-Feb-03,38.00,38.09,36.97,37.11,3392700,36.52,dd
26484,18-Feb-03,37.80,38.27,37.67,37.90,3981000,37.29,dd
26485,14-Feb-03,37.15,37.80,36.64,37.09,4600500,36.50,dd
26486,13-Feb-03,36.70,37.47,36.35,37.18,4990500,36.59,dd
26487,12-Feb-03,36.41,36.55,35.85,36.05,2893400,35.47,dd
26488,11-Feb-03,37.06,37.22,36.03,36.40,4476300,35.47,dd
26489,10-Feb-03,37.33,37.37,36.50,36.95,5216100,36.01,dd
26490,7-Feb-03,37.25,37.25,36.70,36.95,2777300,36.01,dd
26491,6-Feb-03,37.25,37.56,36.57,36.70,2775200,35.77,dd
26492,5-Feb-03,37.61,38.15,37.30,37.40,2869300,36.45,dd
26493,4-Feb-03,37.80,37.81,37.24,37.60,2502100,36.64,dd
26494,3-Feb-03,38.10,38.49,37.94,38.16,2866100,37.19,dd
26495,31-Jan-03,37.00,38.25,37.00,37.87,5382700,36.91,dd
26496,30-Jan-03,38.73,38.73,37.20,37.21,4605200,36.26,dd
26497,29-Jan-03,38.05,39.05,37.76,38.73,4187200,37.75,dd
26498,28-Jan-03,38.60,38.94,37.90,38.73,5559900,37.75,dd
26499,27-Jan-03,39.93,39.93,38.33,38.46,4085800,37.48,dd
26500,24-Jan-03,40.75,40.96,39.80,39.92,2670900,38.90,dd
26501,23-Jan-03,40.78,41.31,40.75,40.96,3043100,39.92,dd
26502,22-Jan-03,41.30,41.64,40.45,40.65,3154400,39.62,dd
26503,21-Jan-03,42.24,42.25,41.35,41.65,2754400,40.59,dd
26504,17-Jan-03,42.00,42.54,41.94,42.16,2722800,41.09,dd
26505,16-Jan-03,42.45,42.85,42.28,42.38,3206400,41.30,dd
26506,15-Jan-03,43.60,43.61,42.45,42.50,5328700,41.42,dd
26507,14-Jan-03,43.81,44.22,43.57,44.00,1967300,42.88,dd
26508,13-Jan-03,44.46,44.58,43.56,43.73,3356500,42.62,dd
26509,10-Jan-03,44.29,44.37,43.40,44.03,3655200,42.91,dd
26510,9-Jan-03,43.80,44.54,43.65,44.29,2723100,43.16,dd
26511,8-Jan-03,44.25,44.59,43.58,43.58,3497000,42.47,dd
26512,7-Jan-03,44.51,45.00,44.15,44.58,2889500,43.45,dd
26513,6-Jan-03,43.40,44.89,43.40,44.71,2967600,43.57,dd
26514,3-Jan-03,43.45,43.73,43.08,43.66,2514400,42.55,dd
26515,2-Jan-03,42.45,43.67,42.16,43.44,2917500,42.34,dd
26516,31-Dec-02,42.03,42.48,41.60,42.40,2314800,41.32,dd
26517,30-Dec-02,42.68,42.81,41.76,42.31,2753700,41.23,dd
26518,27-Dec-02,42.50,42.65,42.12,42.31,2262400,41.23,dd
26519,26-Dec-02,42.60,43.08,42.37,42.60,1664600,41.52,dd
26520,24-Dec-02,42.65,42.88,42.50,42.65,611900,41.57,dd
26521,23-Dec-02,42.89,43.02,42.45,42.75,2429200,41.66,dd
26522,20-Dec-02,42.88,43.31,42.63,42.96,4529400,41.87,dd
26523,19-Dec-02,43.35,43.42,42.28,42.53,4142100,41.45,dd
26524,18-Dec-02,43.30,43.70,43.12,43.51,3922100,42.40,dd
26525,17-Dec-02,44.60,44.60,44.08,44.08,3162300,42.96,dd
26526,16-Dec-02,42.61,44.33,42.60,44.33,2773100,43.20,dd
26527,13-Dec-02,43.13,43.48,42.54,42.56,2826600,41.48,dd
26528,12-Dec-02,43.55,43.75,42.72,43.06,2880100,41.97,dd
26529,11-Dec-02,43.00,44.09,42.63,43.75,3327600,42.64,dd
26530,10-Dec-02,42.70,43.09,42.27,43.00,1879600,41.91,dd
26531,9-Dec-02,43.32,43.46,42.51,42.52,2062400,41.44,dd
26532,6-Dec-02,43.12,44.00,42.41,43.80,2057200,42.69,dd
26533,5-Dec-02,43.80,43.93,43.08,43.11,1959000,42.01,dd
26534,4-Dec-02,43.90,44.26,43.10,43.90,2695000,42.78,dd
26535,3-Dec-02,43.95,44.36,43.66,44.28,2496400,43.15,dd
26536,2-Dec-02,44.63,45.30,43.42,44.00,2749600,42.88,dd
26537,29-Nov-02,44.70,45.00,44.60,44.62,1636100,43.49,dd
26538,27-Nov-02,42.95,44.65,42.90,44.65,2436200,43.51,dd
26539,26-Nov-02,43.20,43.41,42.65,43.00,2303900,41.91,dd
26540,25-Nov-02,43.15,43.82,42.91,43.70,2471000,42.59,dd
26541,22-Nov-02,44.05,44.49,43.09,43.10,3342100,42.00,dd
26542,21-Nov-02,42.11,44.20,42.04,44.16,4023800,43.04,dd
26543,20-Nov-02,41.87,42.88,41.61,42.62,2324400,41.54,dd
26544,19-Nov-02,42.10,42.65,41.62,42.23,2065500,41.16,dd
26545,18-Nov-02,43.10,43.12,41.81,42.00,2310300,40.93,dd
26546,15-Nov-02,42.80,43.15,42.37,42.63,2828000,41.55,dd
26547,14-Nov-02,42.25,42.98,42.25,42.78,2426200,41.69,dd
26548,13-Nov-02,41.74,42.54,41.26,41.76,4968800,40.70,dd
26549,12-Nov-02,41.44,42.75,41.23,42.08,2491900,40.67,dd
26550,11-Nov-02,42.10,42.21,41.13,41.19,1540600,39.81,dd
26551,8-Nov-02,42.97,43.58,42.05,42.33,2327200,40.91,dd
26552,7-Nov-02,43.25,43.27,42.30,42.97,2410200,41.53,dd
26553,6-Nov-02,42.87,43.48,42.32,43.40,3091000,41.94,dd
26554,5-Nov-02,41.79,42.90,41.51,42.55,3095000,41.12,dd
26555,4-Nov-02,42.70,42.85,41.37,41.68,2706600,40.28,dd
26556,1-Nov-02,40.75,42.20,40.40,41.91,2592500,40.50,dd
26557,31-Oct-02,41.69,41.94,40.65,41.25,2649600,39.87,dd
26558,30-Oct-02,41.20,41.75,40.85,41.44,3258200,40.05,dd
26559,29-Oct-02,40.73,41.70,39.64,41.20,3593500,39.82,dd
26560,28-Oct-02,42.35,42.37,40.38,40.60,2217200,39.24,dd
26561,25-Oct-02,40.25,41.65,40.00,41.65,2947900,40.25,dd
26562,24-Oct-02,41.52,41.75,40.39,40.70,4378300,39.34,dd
26563,23-Oct-02,41.75,42.47,40.65,40.97,4581300,39.60,dd
26564,22-Oct-02,41.60,41.95,41.20,41.75,3099200,40.35,dd
26565,21-Oct-02,41.15,42.22,40.68,42.20,3318000,40.78,dd
26566,18-Oct-02,41.50,41.75,40.63,41.30,2814900,39.92,dd
26567,17-Oct-02,41.70,42.10,41.68,42.05,2855600,40.64,dd
26568,16-Oct-02,41.47,41.83,40.42,40.62,3116600,39.26,dd
26569,15-Oct-02,39.94,41.52,39.94,41.47,4089900,40.08,dd
26570,14-Oct-02,39.05,39.70,38.90,39.51,2170700,38.19,dd
26571,11-Oct-02,38.83,39.84,38.62,39.64,4293000,38.31,dd
26572,10-Oct-02,36.15,38.40,36.00,38.39,3901400,37.10,dd
26573,9-Oct-02,36.55,37.15,36.02,36.12,3489900,34.91,dd
26574,8-Oct-02,37.55,38.14,36.00,37.35,4230800,36.10,dd
26575,7-Oct-02,37.50,38.33,37.14,37.30,3470400,36.05,dd
26576,4-Oct-02,38.35,38.46,37.39,38.06,3963300,36.78,dd
26577,3-Oct-02,38.30,38.96,37.61,37.74,4815700,36.47,dd
26578,2-Oct-02,38.33,38.50,37.31,37.31,4912500,36.06,dd
26579,1-Oct-02,36.14,39.66,36.13,39.63,5522700,38.30,dd
26580,30-Sep-02,36.26,36.26,35.02,36.07,4883300,34.86,dd
26581,27-Sep-02,38.35,38.74,36.70,37.00,2850100,35.76,dd
26582,26-Sep-02,38.30,38.68,37.90,38.55,2806300,37.26,dd
26583,25-Sep-02,37.65,38.45,37.27,38.30,3600200,37.02,dd
26584,24-Sep-02,37.35,37.60,36.75,37.09,4272800,35.85,dd
26585,23-Sep-02,38.55,38.98,37.55,38.38,3313300,37.09,dd
26586,20-Sep-02,38.36,39.40,38.20,39.38,4887800,38.06,dd
26587,19-Sep-02,39.03,39.54,38.35,38.35,2753500,37.06,dd
26588,18-Sep-02,39.00,40.15,38.57,39.82,3008500,38.48,dd
26589,17-Sep-02,40.25,40.72,39.16,39.51,2447100,38.19,dd
26590,16-Sep-02,40.14,40.38,39.35,39.76,1851600,38.43,dd
26591,13-Sep-02,40.20,40.24,39.34,40.08,2910500,38.74,dd
26592,12-Sep-02,40.61,40.85,40.08,40.16,2398900,38.81,dd
26593,11-Sep-02,41.69,41.73,41.01,41.11,1965800,39.73,dd
26594,10-Sep-02,40.05,41.22,39.92,40.81,3337800,39.44,dd
26595,9-Sep-02,39.20,40.15,39.00,39.80,4400800,38.47,dd
26596,6-Sep-02,38.69,39.67,38.24,39.17,4743500,37.86,dd
26597,5-Sep-02,38.23,38.23,37.24,37.25,3198400,36.00,dd
26598,4-Sep-02,38.89,39.38,38.50,38.73,3219400,37.43,dd
26599,3-Sep-02,39.65,39.86,38.80,38.88,2666800,37.58,dd
26600,30-Aug-02,39.87,40.95,39.63,40.31,2221700,38.96,dd
26601,29-Aug-02,39.12,40.40,39.00,39.98,2595000,38.64,dd
26602,28-Aug-02,41.00,41.01,39.43,39.78,2821500,38.45,dd
26603,27-Aug-02,41.80,42.10,40.80,41.14,3222200,39.76,dd
26604,26-Aug-02,41.00,41.35,40.35,41.32,2028900,39.93,dd
26605,23-Aug-02,41.39,41.46,40.70,41.12,1925700,39.74,dd
26606,22-Aug-02,41.20,41.84,41.01,41.58,2742800,40.19,dd
26607,21-Aug-02,40.74,41.45,40.40,41.11,2490200,39.73,dd
26608,20-Aug-02,41.38,41.38,40.23,40.65,3509200,39.29,dd
26609,19-Aug-02,40.75,41.45,40.66,41.39,4048000,40.00,dd
26610,16-Aug-02,41.60,41.67,40.65,41.28,3015800,39.90,dd
26611,15-Aug-02,42.77,42.93,41.10,41.74,3568100,40.34,dd
26612,14-Aug-02,41.21,42.95,39.70,42.81,3682600,41.37,dd
26613,13-Aug-02,41.60,42.70,41.17,41.20,2262100,39.82,dd
26614,12-Aug-02,42.00,42.60,41.80,42.39,1910500,40.63,dd
26615,9-Aug-02,42.10,43.00,41.55,42.63,2591000,40.86,dd
26616,8-Aug-02,41.05,42.30,40.60,42.20,2565400,40.45,dd
26617,7-Aug-02,40.30,41.15,39.40,41.14,2946300,39.43,dd
26618,6-Aug-02,39.00,40.45,39.00,39.76,2905600,38.11,dd
26619,5-Aug-02,39.25,39.98,37.96,38.10,3431800,36.52,dd
26620,2-Aug-02,41.50,41.73,38.42,39.09,3887000,37.47,dd
26621,1-Aug-02,41.70,42.31,41.12,41.53,3145700,39.81,dd
26622,31-Jul-02,42.30,42.56,40.84,41.91,3654800,40.17,dd
26623,30-Jul-02,43.18,43.50,41.62,42.05,3814700,40.30,dd
26624,29-Jul-02,42.10,44.00,42.10,43.95,2901400,42.13,dd
26625,26-Jul-02,41.18,42.01,40.60,41.88,3158000,40.14,dd
26626,25-Jul-02,41.00,42.34,39.85,41.60,5892300,39.87,dd
26627,24-Jul-02,36.55,40.50,36.40,40.28,6150300,38.61,dd
26628,23-Jul-02,37.06,38.55,37.00,37.05,4407700,35.51,dd
26629,22-Jul-02,37.58,38.50,36.30,36.82,5835800,35.29,dd
26630,19-Jul-02,39.35,40.11,37.40,38.30,4672900,36.71,dd
26631,18-Jul-02,41.06,41.77,40.05,40.11,2734600,38.44,dd
26632,17-Jul-02,41.65,42.40,40.64,41.00,3734100,39.30,dd
26633,16-Jul-02,41.08,42.03,40.13,41.15,3297800,39.44,dd
26634,15-Jul-02,42.30,42.31,39.90,42.05,5481500,40.30,dd
26635,12-Jul-02,43.65,44.25,42.85,43.28,2747700,41.48,dd
26636,11-Jul-02,43.30,44.60,42.60,43.79,5188200,41.97,dd
26637,10-Jul-02,45.05,45.26,43.90,44.07,4017900,42.24,dd
26638,9-Jul-02,45.25,45.72,44.85,44.85,3651700,42.99,dd
26639,8-Jul-02,45.20,45.75,44.72,45.12,3088700,43.25,dd
26640,5-Jul-02,44.00,45.02,43.82,44.95,1553700,43.08,dd
26641,3-Jul-02,43.97,44.45,42.75,43.47,3975400,41.67,dd
26642,2-Jul-02,44.69,44.69,43.52,43.97,3566100,42.14,dd
26643,1-Jul-02,44.45,44.94,44.25,44.46,3102700,42.61,dd
26644,28-Jun-02,44.62,45.85,44.35,44.40,5086900,42.56,dd
26645,27-Jun-02,43.50,44.47,43.15,44.47,4303900,42.62,dd
26646,26-Jun-02,42.00,43.34,41.75,43.19,4693200,41.40,dd
26647,25-Jun-02,44.50,44.55,43.16,43.24,4361300,41.44,dd
26648,24-Jun-02,42.70,43.21,42.45,43.11,3628100,41.32,dd
26649,21-Jun-02,43.35,43.83,42.69,42.91,6648200,41.13,dd
26650,20-Jun-02,43.95,44.55,43.76,44.00,3402000,42.17,dd
26651,19-Jun-02,44.50,45.06,44.17,44.42,3877100,42.58,dd
26652,18-Jun-02,44.22,44.85,44.02,44.85,2167700,42.99,dd
26653,17-Jun-02,43.72,44.80,43.00,44.72,2945900,42.86,dd
26654,14-Jun-02,43.10,43.36,42.25,43.18,3111500,41.39,dd
26655,13-Jun-02,44.50,44.75,43.70,43.92,2012100,42.10,dd
26656,12-Jun-02,43.56,44.45,43.21,44.39,3277300,42.55,dd
26657,11-Jun-02,44.88,45.19,43.42,43.56,2837200,41.75,dd
26658,10-Jun-02,44.25,44.87,44.10,44.63,1804600,42.78,dd
26659,7-Jun-02,43.56,44.62,43.52,44.30,3437200,42.46,dd
26660,6-Jun-02,44.91,44.93,43.36,43.56,2240900,41.75,dd
26661,5-Jun-02,44.25,44.80,44.10,44.66,2120300,42.81,dd
26662,4-Jun-02,44.40,44.59,43.77,43.95,2356400,42.13,dd
26663,3-Jun-02,45.90,46.10,44.65,44.65,2612000,42.80,dd
26664,31-May-02,46.10,46.30,45.60,46.00,2836100,44.09,dd
26665,30-May-02,46.49,46.70,45.42,46.03,2374800,44.12,dd
26666,29-May-02,46.34,47.40,46.01,46.48,2871000,44.55,dd
26667,28-May-02,46.65,46.76,45.88,46.10,1863600,44.19,dd
26668,24-May-02,47.20,47.48,46.15,46.54,1360200,44.61,dd
26669,23-May-02,46.90,47.40,46.15,47.25,1977000,45.29,dd
26670,22-May-02,46.10,46.90,46.10,46.77,2060100,44.83,dd
26671,21-May-02,46.44,46.90,45.76,46.06,1921300,44.15,dd
26672,20-May-02,46.59,46.59,45.80,46.16,1410400,44.24,dd
26673,17-May-02,46.55,46.95,46.10,46.59,1522900,44.66,dd
26674,16-May-02,47.04,47.08,46.38,46.48,1496700,44.55,dd
26675,15-May-02,46.42,47.05,46.34,46.63,2171900,44.69,dd
26676,14-May-02,46.15,46.75,45.99,46.50,2542100,44.57,dd
26677,13-May-02,45.00,45.65,44.45,45.65,2536800,43.75,dd
26678,10-May-02,45.90,45.91,45.11,45.40,1890700,43.18,dd
26679,9-May-02,45.89,46.31,45.76,45.97,1446300,43.72,dd
26680,8-May-02,46.20,46.50,45.75,46.14,2311700,43.88,dd
26681,7-May-02,44.75,45.99,44.65,45.72,3011900,43.48,dd
26682,6-May-02,45.35,45.49,44.56,44.75,2176800,42.56,dd
26683,3-May-02,45.60,45.75,44.90,45.38,2395400,43.16,dd
26684,2-May-02,44.71,45.68,44.51,45.37,2465300,43.15,dd
26685,1-May-02,44.98,44.99,43.61,44.63,2613000,42.45,dd
26686,30-Apr-02,43.84,44.63,43.34,44.50,3582600,42.32,dd
26687,29-Apr-02,43.90,43.93,42.85,43.27,2541100,41.15,dd
26688,26-Apr-02,44.50,44.90,43.69,43.90,2529000,41.75,dd
26689,25-Apr-02,44.20,44.44,43.51,44.17,3751300,42.01,dd
26690,24-Apr-02,45.23,45.49,44.36,44.66,4295200,42.48,dd
26691,23-Apr-02,46.05,46.12,44.40,44.84,6003400,42.65,dd
26692,22-Apr-02,47.39,47.45,46.01,46.35,2615900,44.08,dd
26693,19-Apr-02,47.74,47.97,47.15,47.36,2136000,45.04,dd
26694,18-Apr-02,47.99,48.30,47.05,47.74,2557900,45.41,dd
26695,17-Apr-02,48.00,48.29,47.76,47.98,2319000,45.63,dd
26696,16-Apr-02,47.36,48.10,47.24,48.10,3032800,45.75,dd
26697,15-Apr-02,46.94,47.14,46.17,46.86,1967500,44.57,dd
26698,12-Apr-02,47.00,47.23,46.40,46.94,2616100,44.64,dd
26699,11-Apr-02,47.20,47.80,46.80,46.90,2572200,44.61,dd
26700,10-Apr-02,47.18,47.84,46.92,47.62,2346000,45.29,dd
26701,9-Apr-02,46.68,47.30,46.24,46.62,1971900,44.34,dd
26702,8-Apr-02,46.15,46.89,45.76,46.58,2383100,44.30,dd
26703,5-Apr-02,46.15,46.85,46.02,46.50,2668300,44.23,dd
26704,4-Apr-02,45.99,46.11,45.18,45.70,4349100,43.47,dd
26705,3-Apr-02,48.40,48.40,46.21,46.67,6089900,44.39,dd
26706,2-Apr-02,46.90,47.47,46.75,47.35,2448600,45.03,dd
26707,1-Apr-02,47.16,47.20,46.31,47.10,2393900,44.80,dd
26708,28-Mar-02,48.60,48.83,47.15,47.15,3314800,44.84,dd
26709,27-Mar-02,47.65,48.70,47.64,48.37,2967300,46.00,dd
26710,26-Mar-02,46.25,47.60,46.25,47.51,3111600,45.19,dd
26711,25-Mar-02,47.80,47.90,46.65,46.70,2677700,44.42,dd
26712,22-Mar-02,48.20,48.35,47.66,47.80,2121100,45.46,dd
26713,21-Mar-02,48.60,48.81,47.81,48.19,2289000,45.83,dd
26714,20-Mar-02,48.89,49.80,48.80,48.93,2623000,46.54,dd
26715,19-Mar-02,48.47,49.73,48.46,49.09,2627400,46.69,dd
26716,18-Mar-02,48.70,48.85,48.39,48.47,2028600,46.10,dd
26717,15-Mar-02,47.97,48.59,47.76,48.47,4444000,46.10,dd
26718,14-Mar-02,47.00,47.96,46.85,47.59,2416800,45.26,dd
26719,13-Mar-02,47.29,47.50,46.77,47.00,2287500,44.70,dd
26720,12-Mar-02,46.98,47.50,46.61,47.24,2321800,44.93,dd
26721,11-Mar-02,47.00,47.23,46.69,47.23,2680100,44.92,dd
26722,8-Mar-02,47.77,47.85,46.80,47.08,2407000,44.78,dd
26723,7-Mar-02,48.00,48.00,47.24,47.52,2857600,45.20,dd
26724,6-Mar-02,47.70,48.20,47.35,47.99,4321200,45.64,dd
26725,5-Mar-02,48.00,48.25,47.61,47.67,4027700,45.34,dd
26726,4-Mar-02,48.00,48.75,47.70,48.65,4260500,46.27,dd
26727,1-Mar-02,47.40,47.97,46.63,47.86,3493200,45.52,dd
26728,28-Feb-02,47.40,47.76,46.84,46.84,2801800,44.55,dd
26729,27-Feb-02,47.15,47.97,46.25,47.10,3529400,44.80,dd
26730,26-Feb-02,47.30,47.49,46.55,47.04,4060000,44.74,dd
26731,25-Feb-02,47.02,47.92,46.32,46.95,3221100,44.65,dd
26732,22-Feb-02,46.60,47.40,46.27,47.31,4141500,45.00,dd
26733,21-Feb-02,46.40,48.00,46.37,46.66,6112800,44.38,dd
26734,20-Feb-02,46.00,46.74,45.80,46.33,4859600,44.06,dd
26735,19-Feb-02,45.00,46.25,44.98,45.51,6946900,43.28,dd
26736,15-Feb-02,43.90,45.47,43.85,44.90,6168600,42.70,dd
26737,14-Feb-02,44.00,44.00,43.44,43.50,3192500,41.37,dd
26738,13-Feb-02,43.95,44.39,43.90,44.00,3143800,41.85,dd
26739,12-Feb-02,44.81,44.95,43.95,44.49,4625800,41.98,dd
26740,11-Feb-02,43.25,44.88,43.10,44.56,5179900,42.05,dd
26741,8-Feb-02,41.80,42.72,41.54,42.72,2186200,40.31,dd
26742,7-Feb-02,42.20,42.49,41.60,41.80,2513700,39.44,dd
26743,6-Feb-02,42.30,42.77,41.90,42.20,2563100,39.82,dd
26744,5-Feb-02,43.19,43.48,42.01,42.30,3153800,39.91,dd
26745,4-Feb-02,43.70,44.13,43.12,43.23,2073500,40.79,dd
26746,1-Feb-02,44.30,44.45,43.37,43.58,2466300,41.12,dd
26747,31-Jan-02,42.90,44.31,42.65,44.17,3464000,41.68,dd
26748,30-Jan-02,41.88,43.33,41.58,43.11,4498700,40.68,dd
26749,29-Jan-02,43.25,43.55,42.27,42.38,3143500,39.99,dd
26750,28-Jan-02,43.99,44.22,43.15,43.50,2820100,41.05,dd
26751,25-Jan-02,42.85,44.95,42.60,43.99,5082700,41.51,dd
26752,24-Jan-02,41.75,43.44,41.75,43.04,4578000,40.61,dd
26753,23-Jan-02,40.44,41.55,40.44,41.27,2503400,38.94,dd
26754,22-Jan-02,40.60,41.85,40.35,40.44,2379500,38.16,dd
26755,18-Jan-02,40.51,41.17,40.40,40.68,4348000,38.39,dd
26756,17-Jan-02,40.30,40.65,39.79,40.51,4741800,38.23,dd
26757,16-Jan-02,41.48,41.63,40.30,40.30,4463800,38.03,dd
26758,15-Jan-02,41.96,42.60,41.77,42.27,3577700,39.89,dd
26759,14-Jan-02,42.75,42.75,41.89,41.96,4146500,39.59,dd
26760,11-Jan-02,43.20,43.40,42.81,43.02,2113600,40.59,dd
26761,10-Jan-02,44.17,44.17,42.83,43.06,4256500,40.63,dd
26762,9-Jan-02,44.60,44.85,44.00,44.10,4216700,41.61,dd
26763,8-Jan-02,44.75,44.79,44.13,44.20,2239900,41.71,dd
26764,7-Jan-02,45.00,45.20,44.62,44.65,3541300,42.13,dd
26765,4-Jan-02,44.50,45.12,44.50,45.12,5119700,42.58,dd
26766,3-Jan-02,42.75,44.40,42.70,44.05,4836800,41.57,dd
26767,2-Jan-02,42.85,43.20,42.32,42.92,2535600,40.50,dd
26768,31-Dec-01,42.32,43.40,42.32,42.51,2094400,40.11,dd
26769,28-Dec-01,42.55,42.95,42.40,42.64,1481500,40.24,dd
26770,27-Dec-01,42.30,42.73,42.26,42.45,1373000,40.06,dd
26771,26-Dec-01,42.30,42.69,42.25,42.25,1766000,39.87,dd
26772,24-Dec-01,42.05,42.57,42.05,42.30,885200,39.91,dd
26773,21-Dec-01,42.95,43.00,41.85,41.85,5300000,39.49,dd
26774,20-Dec-01,43.28,43.49,42.31,42.31,3068500,39.92,dd
26775,19-Dec-01,42.97,43.40,42.55,42.95,3400300,40.53,dd
26776,18-Dec-01,43.25,43.76,42.81,43.22,3929900,40.78,dd
26777,17-Dec-01,41.90,42.42,41.72,42.12,2393200,39.75,dd
26778,14-Dec-01,41.52,42.35,41.40,41.49,3572100,39.15,dd
26779,13-Dec-01,42.75,42.78,41.50,41.52,3462700,39.18,dd
26780,12-Dec-01,43.77,43.80,42.50,43.00,2624000,40.58,dd
26781,11-Dec-01,43.05,44.48,43.05,43.87,1937500,41.40,dd
26782,10-Dec-01,43.70,44.17,43.04,43.20,2934700,40.76,dd
26783,7-Dec-01,44.20,44.46,43.65,43.82,2670500,41.35,dd
26784,6-Dec-01,45.40,45.68,44.90,44.97,2834300,42.43,dd
26785,5-Dec-01,44.05,45.75,44.05,45.26,3836500,42.71,dd
26786,4-Dec-01,43.42,44.10,42.93,43.95,2964400,41.47,dd
26787,3-Dec-01,43.80,43.90,43.10,43.42,3004000,40.97,dd
26788,30-Nov-01,43.70,44.45,43.68,44.34,2455300,41.84,dd
26789,29-Nov-01,44.02,44.10,43.45,43.99,2306700,41.51,dd
26790,28-Nov-01,44.30,44.31,43.77,44.01,2020700,41.53,dd
26791,27-Nov-01,44.46,44.87,44.01,44.43,2566700,41.92,dd
26792,26-Nov-01,45.55,45.68,44.47,44.50,2638200,41.99,dd
26793,23-Nov-01,44.98,45.75,44.91,45.65,1095200,43.08,dd
26794,21-Nov-01,44.79,45.10,44.75,44.78,2587900,42.26,dd
26795,20-Nov-01,44.91,45.48,44.52,45.18,3065500,42.63,dd
26796,19-Nov-01,44.40,44.95,44.23,44.77,2880100,42.25,dd
26797,16-Nov-01,44.24,44.24,43.70,43.92,2442300,41.44,dd
26798,15-Nov-01,43.26,44.24,43.10,44.11,3140500,41.62,dd
26799,14-Nov-01,43.15,43.50,42.83,43.26,3647600,40.82,dd
26800,13-Nov-01,42.75,43.50,42.75,43.39,2592000,40.94,dd
26801,12-Nov-01,42.03,42.48,41.56,42.33,2240800,39.61,dd
26802,9-Nov-01,42.69,43.47,42.39,42.77,3032600,40.02,dd
26803,8-Nov-01,42.82,43.74,42.82,43.23,2700400,40.46,dd
26804,7-Nov-01,42.77,43.70,42.75,43.21,2061600,40.44,dd
26805,6-Nov-01,41.80,43.24,41.75,43.03,2056600,40.27,dd
26806,5-Nov-01,42.08,42.82,41.85,42.02,2196000,39.32,dd
26807,2-Nov-01,41.35,42.28,41.00,41.63,2153900,38.96,dd
26808,1-Nov-01,40.44,41.56,39.80,41.35,2997700,38.70,dd
26809,31-Oct-01,40.60,40.83,39.88,39.99,2188900,37.42,dd
26810,30-Oct-01,40.26,40.70,39.85,40.23,2357900,37.65,dd
26811,29-Oct-01,41.31,41.33,40.36,40.81,2135800,38.19,dd
26812,26-Oct-01,40.00,41.62,40.00,41.31,2600900,38.66,dd
26813,25-Oct-01,39.75,40.38,39.75,40.30,5976600,37.71,dd
26814,24-Oct-01,40.90,41.93,40.80,41.29,3790600,38.64,dd
26815,23-Oct-01,41.99,42.50,41.71,42.10,2826200,39.40,dd
26816,22-Oct-01,40.06,41.96,40.06,41.86,2814500,39.17,dd
26817,19-Oct-01,40.85,40.88,39.90,40.70,2537300,38.09,dd
26818,18-Oct-01,40.75,41.20,40.18,40.61,4310100,38.00,dd
26819,17-Oct-01,41.24,41.94,40.68,40.83,2712300,38.21,dd
26820,16-Oct-01,40.95,41.42,40.40,41.25,2526600,38.60,dd
26821,15-Oct-01,40.11,40.83,40.11,40.50,2872100,37.90,dd
26822,12-Oct-01,41.01,41.45,40.27,41.09,4753500,38.45,dd
26823,11-Oct-01,39.60,42.10,39.60,41.75,5598500,39.07,dd
26824,10-Oct-01,37.65,39.59,37.65,39.51,5449500,36.97,dd
26825,9-Oct-01,37.70,38.14,37.60,38.04,2948500,35.60,dd
26826,8-Oct-01,37.40,38.06,37.36,37.70,2225600,35.28,dd
26827,5-Oct-01,38.00,38.60,37.50,37.98,3309400,35.54,dd
26828,4-Oct-01,38.37,38.40,37.62,38.00,2590900,35.56,dd
26829,3-Oct-01,37.20,38.27,36.72,38.27,4066000,35.81,dd
26830,2-Oct-01,37.74,38.25,36.77,37.25,4278000,34.86,dd
26831,1-Oct-01,37.52,37.79,36.28,37.74,3049600,35.32,dd
26832,28-Sep-01,36.35,37.52,35.77,37.52,3599300,35.11,dd
26833,27-Sep-01,35.08,36.15,34.40,36.15,2722300,33.83,dd
26834,26-Sep-01,36.15,36.15,34.51,35.70,2383700,33.41,dd
26835,25-Sep-01,35.46,35.80,34.31,35.48,4430100,33.20,dd
26836,24-Sep-01,34.94,36.50,34.52,36.00,3515800,33.69,dd
26837,21-Sep-01,33.70,33.88,32.64,33.61,7478900,31.45,dd
26838,20-Sep-01,34.10,34.74,33.77,34.10,4733700,31.91,dd
26839,19-Sep-01,35.75,35.99,34.00,35.08,4776000,32.83,dd
26840,18-Sep-01,35.00,35.99,34.51,35.36,5727500,33.09,dd
26841,17-Sep-01,36.99,36.99,33.99,34.45,7780000,32.24,dd
26842,10-Sep-01,38.23,38.74,38.17,38.39,2958600,35.93,dd
26843,7-Sep-01,39.80,39.81,38.38,38.73,4389700,36.24,dd
26844,6-Sep-01,40.60,40.95,40.25,40.48,2936000,37.88,dd
26845,5-Sep-01,41.10,41.30,40.56,41.16,3579800,38.52,dd
26846,4-Sep-01,41.00,41.80,40.75,41.16,3363200,38.52,dd
26847,31-Aug-01,40.33,41.32,40.31,40.97,2715100,38.34,dd
26848,30-Aug-01,41.64,41.66,40.45,40.53,2812100,37.93,dd
26849,29-Aug-01,41.74,42.16,40.80,41.24,2303800,38.59,dd
26850,28-Aug-01,42.21,42.33,41.64,41.64,2262300,38.97,dd
26851,27-Aug-01,42.55,42.60,42.20,42.20,2519300,39.49,dd
26852,24-Aug-01,41.15,42.43,41.09,42.25,2021300,39.54,dd
26853,23-Aug-01,41.32,41.74,40.88,41.14,1520800,38.50,dd
26854,22-Aug-01,40.97,41.90,40.54,41.37,1950100,38.71,dd
26855,21-Aug-01,41.24,41.67,40.80,40.97,2309900,38.34,dd
26856,20-Aug-01,40.70,41.25,40.51,40.86,1652300,38.24,dd
26857,17-Aug-01,40.64,41.13,40.33,40.86,2426300,38.24,dd
26858,16-Aug-01,41.28,41.46,40.20,40.64,2936500,38.03,dd
26859,15-Aug-01,41.60,42.24,41.37,41.51,1660900,38.85,dd
26860,14-Aug-01,42.00,42.10,41.54,41.74,1636200,39.06,dd
26861,13-Aug-01,41.65,41.88,41.12,41.59,1640700,38.92,dd
26862,10-Aug-01,41.65,42.29,40.92,42.07,2232200,39.04,dd
26863,9-Aug-01,41.56,41.70,41.03,41.40,2326900,38.42,dd
26864,8-Aug-01,42.30,42.78,41.52,41.52,2338400,38.53,dd
26865,7-Aug-01,42.87,43.00,42.59,42.64,1716000,39.57,dd
26866,6-Aug-01,42.50,42.98,42.27,42.86,2038400,39.78,dd
26867,3-Aug-01,42.55,42.70,42.01,42.57,2308900,39.51,dd
26868,2-Aug-01,43.00,43.00,42.51,42.67,2261400,39.60,dd
26869,1-Aug-01,42.90,42.93,41.85,42.03,3272500,39.00,dd
26870,31-Jul-01,41.72,42.98,41.72,42.82,3638900,39.74,dd
26871,30-Jul-01,42.01,42.14,41.38,41.62,3151500,38.62,dd
26872,27-Jul-01,43.19,43.25,41.90,42.13,2341200,39.10,dd
26873,26-Jul-01,43.19,43.19,42.45,43.19,2421400,40.08,dd
26874,25-Jul-01,42.92,43.83,42.11,43.21,3865300,40.10,dd
26875,24-Jul-01,44.23,44.33,42.50,42.92,2598500,39.83,dd
26876,23-Jul-01,45.14,45.20,43.95,44.23,1844000,41.05,dd
26877,20-Jul-01,45.11,45.45,44.75,45.14,2153300,41.89,dd
26878,19-Jul-01,45.19,46.28,44.97,45.11,3650400,41.86,dd
26879,18-Jul-01,44.63,45.39,44.10,45.19,2741200,41.94,dd
26880,17-Jul-01,44.85,45.28,44.18,44.63,2818500,41.42,dd
26881,16-Jul-01,45.43,45.43,44.60,44.85,2509200,41.62,dd
26882,13-Jul-01,45.55,45.86,44.91,45.47,2775800,42.20,dd
26883,12-Jul-01,45.47,45.91,44.84,45.55,3126600,42.27,dd
26884,11-Jul-01,45.93,46.40,45.19,45.47,2981800,42.20,dd
26885,10-Jul-01,46.48,46.53,45.59,45.93,1971700,42.62,dd
26886,9-Jul-01,46.19,46.62,45.82,46.48,2322500,43.13,dd
26887,6-Jul-01,46.93,46.95,45.81,46.19,2495600,42.87,dd
26888,5-Jul-01,47.19,47.19,46.25,46.93,3552700,43.55,dd
26889,3-Jul-01,47.24,47.24,46.21,47.20,3638700,43.80,dd
26890,2-Jul-01,48.24,48.93,47.61,48.12,2839900,44.66,dd
26891,29-Jun-01,46.74,48.30,46.74,48.24,3016100,44.77,dd
26892,28-Jun-01,47.05,47.73,47.05,47.17,1827900,43.78,dd
26893,27-Jun-01,46.91,47.99,46.67,47.04,3026200,43.65,dd
26894,26-Jun-01,46.52,47.54,45.82,46.91,3242900,43.53,dd
26895,25-Jun-01,47.16,47.25,46.28,46.52,2332100,43.17,dd
26896,22-Jun-01,47.94,47.94,46.70,47.16,3173600,43.77,dd
26897,21-Jun-01,47.59,48.25,47.02,48.20,3382000,44.73,dd
26898,20-Jun-01,47.10,48.19,47.10,47.59,3025900,44.16,dd
26899,19-Jun-01,46.17,47.40,46.00,47.04,2636400,43.65,dd
26900,18-Jun-01,45.76,46.89,45.55,46.17,2025600,42.85,dd
26901,15-Jun-01,46.23,46.42,45.31,45.76,3972900,42.47,dd
26902,14-Jun-01,46.80,47.00,45.89,46.23,2623200,42.90,dd
26903,13-Jun-01,46.80,47.44,46.75,46.80,2451100,43.43,dd
26904,12-Jun-01,46.99,46.99,46.35,46.80,3096200,43.43,dd
26905,11-Jun-01,46.95,47.25,46.25,47.14,2900500,43.75,dd
26906,8-Jun-01,46.83,47.83,46.50,46.95,2282800,43.57,dd
26907,7-Jun-01,46.35,47.30,46.35,46.83,2164500,43.46,dd
26908,6-Jun-01,46.70,47.44,46.21,46.34,3711100,43.00,dd
26909,5-Jun-01,46.53,46.73,45.44,46.70,2760500,43.34,dd
26910,4-Jun-01,46.07,46.65,46.02,46.53,2341900,43.18,dd
26911,1-Jun-01,46.40,46.40,45.08,46.07,3118200,42.75,dd
26912,31-May-01,45.80,46.89,45.55,46.40,3135800,43.06,dd
26913,30-May-01,46.70,46.70,45.72,45.80,3581200,42.50,dd
26914,29-May-01,45.62,46.97,45.60,46.82,2779200,43.45,dd
26915,25-May-01,45.77,46.27,45.50,45.62,2744000,42.34,dd
26916,24-May-01,47.14,47.14,45.54,45.77,4459000,42.48,dd
26917,23-May-01,49.13,49.13,47.15,47.39,4263100,43.98,dd
26918,22-May-01,49.49,49.49,48.84,49.31,2741900,45.76,dd
26919,21-May-01,49.18,49.80,48.59,49.64,2790100,46.07,dd
26920,18-May-01,49.50,49.50,48.56,49.18,3738000,45.64,dd
26921,17-May-01,48.69,49.88,48.13,49.70,4237400,46.12,dd
26922,16-May-01,46.75,48.69,45.95,48.69,4464100,45.19,dd
26923,15-May-01,46.78,46.88,45.95,46.75,2346900,43.39,dd
26924,14-May-01,46.00,46.78,45.76,46.78,2443400,43.41,dd
26925,11-May-01,46.97,47.15,45.97,46.00,3384900,42.69,dd
26926,10-May-01,46.00,47.84,46.00,46.97,4202400,43.26,dd
26927,9-May-01,45.80,46.74,45.44,45.94,2684700,42.32,dd
26928,8-May-01,45.75,46.10,45.36,45.80,2883400,42.19,dd
26929,7-May-01,46.16,46.80,45.73,45.75,2205300,42.14,dd
26930,4-May-01,45.29,46.23,44.30,46.16,2769100,42.52,dd
26931,3-May-01,45.39,45.39,44.33,45.29,2188900,41.72,dd
26932,2-May-01,45.28,45.96,44.82,45.48,2925500,41.89,dd
26933,1-May-01,45.19,45.45,44.40,45.28,2849300,41.71,dd
26934,30-Apr-01,46.22,46.68,44.70,45.19,2898800,41.63,dd
26935,27-Apr-01,46.00,46.97,45.77,46.22,4393700,42.57,dd
26936,26-Apr-01,44.56,46.11,44.07,46.00,2957200,42.37,dd
26937,25-Apr-01,44.80,44.95,43.76,44.56,2394300,41.04,dd
26938,24-Apr-01,44.58,45.29,44.58,44.80,3232200,41.27,dd
26939,23-Apr-01,45.04,45.23,43.96,44.13,2394800,40.65,dd
26940,20-Apr-01,45.90,45.90,44.86,45.04,3136700,41.49,dd
26941,19-Apr-01,45.99,45.99,45.41,45.94,2722900,42.32,dd
26942,18-Apr-01,45.18,47.15,44.44,46.38,4486100,42.72,dd
26943,17-Apr-01,45.23,45.23,44.30,45.18,1956100,41.62,dd
26944,16-Apr-01,45.65,46.40,44.57,45.39,2385900,41.81,dd
26945,12-Apr-01,45.05,45.70,44.71,45.65,2833400,42.05,dd
26946,11-Apr-01,45.62,45.62,44.15,45.05,3493100,41.50,dd
26947,10-Apr-01,43.51,45.87,43.51,45.62,4757400,42.02,dd
26948,9-Apr-01,42.62,44.10,42.59,43.46,2286300,40.03,dd
26949,6-Apr-01,43.50,43.50,41.80,42.62,2582700,39.26,dd
26950,5-Apr-01,42.26,43.60,42.26,43.50,3796600,40.07,dd
26951,4-Apr-01,40.25,41.73,40.10,41.47,3992300,38.20,dd
26952,3-Apr-01,40.96,41.20,40.00,40.25,4301600,37.07,dd
26953,2-Apr-01,40.70,42.25,40.70,40.96,4395000,37.73,dd
26954,30-Mar-01,41.20,41.20,40.06,40.70,4024300,37.49,dd
26955,29-Mar-01,41.49,42.04,40.95,41.71,2858900,38.42,dd
26956,28-Mar-01,42.27,42.27,41.01,41.49,3444300,38.22,dd
26957,27-Mar-01,41.97,42.76,41.56,42.45,4205700,39.10,dd
26958,26-Mar-01,41.03,42.40,40.96,41.97,3313600,38.66,dd
26959,23-Mar-01,40.98,42.17,40.53,41.03,3880600,37.79,dd
26960,22-Mar-01,42.21,42.21,39.86,40.98,6529500,37.75,dd
26961,21-Mar-01,43.50,43.80,42.20,42.84,3889000,39.46,dd
26962,20-Mar-01,43.64,45.14,42.65,43.50,3612000,40.07,dd
26963,19-Mar-01,42.66,44.11,42.66,43.64,2635600,40.20,dd
26964,16-Mar-01,43.00,43.83,42.34,42.34,4554300,39.00,dd
26965,15-Mar-01,43.71,44.80,42.75,43.00,2730800,39.61,dd
26966,14-Mar-01,44.73,44.73,43.40,43.71,3633500,40.26,dd
26967,13-Mar-01,45.48,45.98,44.18,45.36,2817300,41.78,dd
26968,12-Mar-01,46.99,46.99,45.45,45.48,3054500,41.89,dd
26969,9-Mar-01,47.88,47.88,46.61,47.10,2835000,43.38,dd
26970,8-Mar-01,47.80,48.15,46.55,48.00,2885500,44.21,dd
26971,7-Mar-01,46.03,47.88,45.85,47.80,5293400,44.03,dd
26972,6-Mar-01,46.35,46.50,45.76,46.03,2542400,42.40,dd
26973,5-Mar-01,44.90,46.39,44.90,46.35,3573900,42.69,dd
26974,2-Mar-01,43.74,45.24,43.55,44.72,3970100,41.19,dd
26975,1-Mar-01,43.69,44.29,43.40,43.74,3802300,40.29,dd
26976,28-Feb-01,44.22,44.75,43.01,43.69,3864700,40.24,dd
26977,27-Feb-01,44.28,44.28,43.42,44.22,2728900,40.73,dd
26978,26-Feb-01,42.27,44.52,42.27,44.52,3419900,41.01,dd
26979,23-Feb-01,43.29,43.29,41.63,42.03,3061500,38.71,dd
26980,22-Feb-01,42.43,43.60,42.05,43.29,3505200,39.87,dd
26981,21-Feb-01,42.60,42.60,41.49,42.43,3029000,39.08,dd
26982,20-Feb-01,43.20,44.15,42.51,42.65,2191400,39.29,dd
26983,16-Feb-01,43.95,44.20,42.55,43.20,2654600,39.79,dd
26984,15-Feb-01,42.49,44.19,42.27,43.95,3419100,40.48,dd
26985,14-Feb-01,42.84,43.05,42.11,42.49,2919300,39.14,dd
26986,13-Feb-01,42.44,43.37,41.61,42.84,3318300,39.46,dd
26987,12-Feb-01,41.99,42.94,41.41,42.44,2337300,38.77,dd
26988,9-Feb-01,42.25,43.07,41.50,41.99,2139400,38.36,dd
26989,8-Feb-01,42.99,43.28,41.90,42.25,3237000,38.60,dd
26990,7-Feb-01,43.37,43.55,42.50,42.99,2425400,39.27,dd
26991,6-Feb-01,43.74,43.91,43.04,43.37,2582100,39.62,dd
26992,5-Feb-01,42.25,43.78,42.25,43.74,4093000,39.96,dd
26993,2-Feb-01,43.25,43.89,42.13,42.25,3331700,38.60,dd
26994,1-Feb-01,43.71,44.25,42.45,43.25,3953200,39.51,dd
26995,31-Jan-01,43.24,43.99,42.76,43.71,5245100,39.93,dd
26996,30-Jan-01,40.99,43.50,40.40,43.24,6685200,39.50,dd
26997,29-Jan-01,40.60,41.38,40.54,40.99,3810500,37.44,dd
26998,26-Jan-01,41.94,41.94,40.25,40.94,4142800,37.40,dd
26999,25-Jan-01,41.88,43.00,41.56,42.00,5553600,38.37,dd
27000,24-Jan-01,42.06,42.56,41.44,41.88,5482700,38.26,dd
27001,23-Jan-01,42.31,43.31,41.81,42.06,3444800,38.42,dd
27002,22-Jan-01,42.63,43.56,41.81,42.31,3892200,38.65,dd
27003,19-Jan-01,43.75,43.81,42.13,42.63,3208100,38.94,dd
27004,18-Jan-01,44.31,44.31,42.63,43.75,3086400,39.97,dd
27005,17-Jan-01,44.75,45.19,43.50,44.31,2897200,40.48,dd
27006,16-Jan-01,43.19,44.75,42.75,44.75,3253600,40.88,dd
27007,12-Jan-01,44.50,44.50,42.44,43.19,5521700,39.45,dd
27008,11-Jan-01,45.88,45.88,43.94,45.00,4754200,41.11,dd
27009,10-Jan-01,46.44,46.94,44.69,46.88,3365900,42.83,dd
27010,9-Jan-01,47.38,47.38,46.13,46.44,3595200,42.42,dd
27011,8-Jan-01,47.94,49.00,47.56,48.31,2447800,44.13,dd
27012,5-Jan-01,48.75,48.75,47.50,47.94,3001400,43.79,dd
27013,4-Jan-01,47.94,49.56,47.75,49.25,4546900,44.99,dd
27014,3-Jan-01,48.00,48.31,46.38,47.94,3394700,43.79,dd
27015,2-Jan-01,48.19,48.19,46.56,48.00,3124100,43.85,dd
27016,29-Dec-00,49.31,49.88,48.13,48.31,3450900,44.13,dd
27017,28-Dec-00,48.56,49.69,47.75,49.31,2855800,45.05,dd
27018,27-Dec-00,48.31,48.75,47.63,48.56,3135200,44.36,dd
27019,26-Dec-00,48.00,48.50,47.06,48.31,2449200,44.13,dd
27020,22-Dec-00,46.50,48.50,45.75,48.00,5223900,43.85,dd
27021,21-Dec-00,44.56,46.50,44.56,46.50,5224100,42.48,dd
27022,20-Dec-00,45.25,45.25,44.13,44.50,3501400,40.65,dd
27023,19-Dec-00,45.50,46.19,44.94,45.63,4082700,41.68,dd
27024,18-Dec-00,43.75,45.50,43.19,45.50,3808300,41.56,dd
27025,15-Dec-00,44.44,45.88,43.50,43.75,5010500,39.97,dd
27026,14-Dec-00,43.81,45.69,43.81,44.44,5234100,40.60,dd
27027,13-Dec-00,42.75,43.56,42.75,43.19,2618100,39.45,dd
27028,12-Dec-00,41.94,43.75,41.75,42.19,3910500,38.54,dd
27029,11-Dec-00,43.13,43.13,41.69,41.94,3690200,38.31,dd
27030,8-Dec-00,43.19,43.88,42.69,43.38,3158800,39.63,dd
27031,7-Dec-00,44.00,44.31,42.81,43.19,2412700,39.45,dd
27032,6-Dec-00,45.75,45.75,43.13,44.00,2722800,40.19,dd
27033,5-Dec-00,45.88,46.38,44.31,46.19,3921900,42.20,dd
27034,4-Dec-00,42.88,46.19,42.88,45.88,4221700,41.91,dd
27035,1-Dec-00,42.31,43.13,41.88,42.81,2151700,39.11,dd
27036,30-Nov-00,41.56,42.44,40.69,42.31,3338400,38.65,dd
27037,29-Nov-00,40.19,41.69,39.94,41.56,2463600,37.97,dd
27038,28-Nov-00,40.69,40.94,39.69,40.19,2218800,36.71,dd
27039,27-Nov-00,41.00,41.19,39.81,40.69,2223900,37.17,dd
27040,24-Nov-00,40.75,41.31,40.56,41.00,858000,37.45,dd
27041,22-Nov-00,41.19,41.38,40.31,40.75,1622000,37.23,dd
27042,21-Nov-00,41.50,41.69,40.69,41.19,1770900,37.63,dd
27043,20-Nov-00,42.44,42.44,41.19,41.50,3982500,37.91,dd
27044,17-Nov-00,41.69,42.94,41.69,42.56,2365500,38.88,dd
27045,16-Nov-00,43.19,43.19,41.13,41.63,2181900,38.03,dd
27046,15-Nov-00,42.69,43.88,42.44,43.44,2166900,39.68,dd
27047,14-Nov-00,42.44,42.81,41.50,42.69,2743300,39.00,dd
27048,13-Nov-00,42.69,43.38,42.00,42.44,2587500,38.77,dd
27049,10-Nov-00,44.00,44.00,42.31,42.69,1595300,38.68,dd
27050,9-Nov-00,44.50,44.50,42.63,44.06,1995200,39.92,dd
27051,8-Nov-00,43.31,45.06,42.50,44.50,2919800,40.32,dd
27052,7-Nov-00,42.88,43.75,42.88,43.31,1862000,39.24,dd
27053,6-Nov-00,43.06,43.31,42.38,42.63,2862700,38.62,dd
27054,3-Nov-00,43.75,44.25,42.50,43.06,2657300,39.01,dd
27055,2-Nov-00,43.94,44.13,43.06,43.75,2270500,39.64,dd
27056,1-Nov-00,45.13,45.13,43.63,43.94,2847000,39.81,dd
27057,31-Oct-00,45.00,45.88,44.56,45.38,3904700,41.12,dd
27058,30-Oct-00,42.31,45.44,41.81,45.00,5450200,40.77,dd
27059,27-Oct-00,41.94,42.31,40.13,42.31,3108900,38.33,dd
27060,26-Oct-00,42.44,42.44,41.31,41.94,3700900,38.00,dd
27061,25-Oct-00,43.13,43.25,41.00,42.63,3283300,38.62,dd
27062,24-Oct-00,41.06,43.25,41.06,43.13,2709100,39.08,dd
27063,23-Oct-00,40.56,41.44,39.63,40.69,2546700,36.87,dd
27064,20-Oct-00,40.56,40.81,39.88,40.56,2333800,36.75,dd
27065,19-Oct-00,41.19,41.19,40.19,40.56,2787200,36.75,dd
27066,18-Oct-00,40.06,41.56,39.75,41.56,2235000,37.65,dd
27067,17-Oct-00,41.38,42.31,40.00,40.06,2071900,36.30,dd
27068,16-Oct-00,40.56,42.19,40.25,41.38,2324200,37.49,dd
27069,13-Oct-00,41.50,41.50,39.88,40.56,4574800,36.75,dd
27070,12-Oct-00,43.31,43.31,41.25,41.94,3984700,38.00,dd
27071,11-Oct-00,44.63,45.44,43.44,43.56,2733600,39.47,dd
27072,10-Oct-00,44.94,45.94,44.50,44.63,1844100,40.44,dd
27073,9-Oct-00,44.69,46.81,44.69,44.94,1922800,40.72,dd
27074,6-Oct-00,44.75,46.06,44.56,44.56,3234200,40.37,dd
27075,5-Oct-00,45.38,45.94,44.25,44.75,3776900,40.54,dd
27076,4-Oct-00,44.38,46.50,44.38,45.38,5705200,41.12,dd
27077,3-Oct-00,41.63,44.75,41.31,44.38,4655200,40.21,dd
27078,2-Oct-00,40.88,41.94,40.56,41.63,2814400,37.72,dd
27079,29-Sep-00,40.38,42.13,40.38,40.88,3415800,37.04,dd
27080,28-Sep-00,39.13,40.25,38.63,39.75,3181900,36.01,dd
27081,27-Sep-00,38.50,39.19,38.31,39.13,2314400,35.45,dd
27082,26-Sep-00,39.69,39.69,38.19,38.50,4380000,34.88,dd
27083,25-Sep-00,39.88,40.38,38.81,39.69,2634700,35.96,dd
27084,22-Sep-00,39.06,40.19,39.06,39.88,2550600,36.13,dd
27085,21-Sep-00,39.38,40.13,38.75,38.75,2495200,35.11,dd
27086,20-Sep-00,40.02,40.06,38.56,39.38,3961100,35.68,dd
27087,19-Sep-00,40.38,40.56,39.56,40.02,2923800,36.26,dd
27088,18-Sep-00,40.06,40.56,39.75,40.38,3275200,36.59,dd
27089,15-Sep-00,40.69,41.19,40.00,40.06,6438000,36.30,dd
27090,14-Sep-00,40.94,40.94,40.25,40.69,4803000,36.87,dd
27091,13-Sep-00,41.13,41.69,40.38,41.00,3662200,37.15,dd
27092,12-Sep-00,40.50,41.25,40.19,41.13,4785500,37.26,dd
27093,11-Sep-00,41.25,41.75,40.31,40.50,4774400,36.69,dd
27094,8-Sep-00,41.69,41.69,40.81,41.25,6724200,37.37,dd
27095,7-Sep-00,43.81,43.81,41.13,42.13,17564800,38.17,dd
27096,6-Sep-00,46.56,47.38,46.56,47.00,2842500,42.58,dd
27097,5-Sep-00,45.56,46.50,45.44,46.13,2368400,41.79,dd
27098,1-Sep-00,44.89,46.19,44.88,45.56,2424800,41.28,dd
27099,31-Aug-00,45.31,46.13,44.88,44.89,2522700,40.67,dd
27100,30-Aug-00,45.72,46.69,45.19,45.31,2532300,41.05,dd
27101,29-Aug-00,46.56,46.69,45.56,45.72,2801100,41.42,dd
27102,28-Aug-00,47.06,47.81,46.56,46.56,3242000,42.18,dd
27103,25-Aug-00,47.63,47.63,46.88,47.06,1655500,42.64,dd
27104,24-Aug-00,47.88,48.38,47.38,47.75,2352800,43.26,dd
27105,23-Aug-00,48.56,48.56,47.56,47.88,2377500,43.38,dd
27106,22-Aug-00,50.00,50.63,48.50,48.58,2680300,44.01,dd
27107,21-Aug-00,49.44,50.06,49.25,50.00,1582700,45.30,dd
27108,18-Aug-00,50.25,50.31,48.81,49.44,1774100,44.79,dd
27109,17-Aug-00,50.13,50.69,50.13,50.25,1873100,45.53,dd
27110,16-Aug-00,49.88,50.44,49.50,49.88,2205000,45.19,dd
27111,15-Aug-00,49.94,50.25,48.94,49.88,2779100,45.19,dd
27112,14-Aug-00,49.38,50.00,48.19,49.94,2708600,45.25,dd
27113,11-Aug-00,47.25,49.56,47.25,49.38,2554200,44.74,dd
27114,10-Aug-00,48.44,48.69,46.81,47.25,1849800,42.49,dd
27115,9-Aug-00,48.56,49.13,48.06,48.44,2642000,43.56,dd
27116,8-Aug-00,47.00,48.69,47.00,48.56,3575500,43.67,dd
27117,7-Aug-00,45.75,47.13,45.50,46.63,1831900,41.94,dd
27118,4-Aug-00,46.00,46.44,45.56,45.75,1583000,41.14,dd
27119,3-Aug-00,45.81,46.44,45.63,46.00,2103600,41.37,dd
27120,2-Aug-00,45.56,46.13,45.38,45.81,2158600,41.20,dd
27121,1-Aug-00,45.31,46.06,45.25,45.56,2177500,40.97,dd
27122,31-Jul-00,45.88,46.81,45.19,45.31,2270000,40.75,dd
27123,28-Jul-00,46.13,46.31,45.50,45.88,2840800,41.26,dd
27124,27-Jul-00,45.00,46.25,45.00,46.13,2908900,41.49,dd
27125,26-Jul-00,43.63,45.25,43.50,44.94,4950900,40.42,dd
27126,25-Jul-00,43.00,44.31,42.88,43.63,2443300,39.24,dd
27127,24-Jul-00,43.75,44.19,42.88,43.00,2230000,38.67,dd
27128,21-Jul-00,43.88,44.94,43.69,43.75,2724100,39.34,dd
27129,20-Jul-00,44.25,44.50,43.31,43.88,3060800,39.46,dd
27130,19-Jul-00,44.63,44.88,43.94,44.25,2930800,39.79,dd
27131,18-Jul-00,44.63,45.31,44.38,44.63,3220300,40.14,dd
27132,17-Jul-00,45.44,45.75,44.31,44.63,2602700,40.14,dd
27133,14-Jul-00,46.75,47.31,45.31,45.44,2699100,40.86,dd
27134,13-Jul-00,46.13,47.13,46.13,46.75,2071900,42.04,dd
27135,12-Jul-00,47.25,47.38,45.25,45.25,2361600,40.69,dd
27136,11-Jul-00,44.94,47.31,44.75,47.25,4050800,42.49,dd
27137,10-Jul-00,44.00,45.38,44.00,44.94,3437500,40.42,dd
27138,7-Jul-00,44.06,44.81,43.75,43.94,3092300,39.52,dd
27139,6-Jul-00,45.06,45.19,44.06,44.06,2671400,39.62,dd
27140,5-Jul-00,45.00,46.56,44.69,45.06,2622500,40.52,dd
27141,3-Jul-00,43.75,45.25,43.75,45.00,1497300,40.47,dd
27142,30-Jun-00,44.50,44.69,43.13,43.75,4609700,39.34,dd
27143,29-Jun-00,45.56,45.56,44.00,44.50,4704800,40.02,dd
27144,28-Jun-00,46.25,46.50,44.69,46.11,3925000,41.47,dd
27145,27-Jun-00,45.13,47.56,44.69,46.25,5870800,41.59,dd
27146,26-Jun-00,45.63,46.13,45.00,45.13,1966900,40.59,dd
27147,23-Jun-00,45.19,46.25,45.13,45.63,2291300,41.04,dd
27148,22-Jun-00,45.63,46.56,45.13,45.19,2516700,40.64,dd
27149,21-Jun-00,45.94,46.56,45.56,45.63,2001300,41.04,dd
27150,20-Jun-00,46.75,46.75,45.75,45.94,2087000,41.31,dd
27151,19-Jun-00,47.31,47.81,46.38,46.81,2220000,42.10,dd
27152,16-Jun-00,47.88,48.63,47.06,47.31,3580300,42.55,dd
27153,15-Jun-00,47.88,48.31,47.25,47.88,2638800,43.06,dd
27154,14-Jun-00,47.31,49.25,47.31,47.88,4025500,43.06,dd
27155,13-Jun-00,49.28,49.69,47.13,47.25,3210600,42.49,dd
27156,12-Jun-00,48.88,50.13,48.06,49.28,2882700,44.32,dd
27157,9-Jun-00,48.63,49.31,47.88,48.88,2270500,43.96,dd
27158,8-Jun-00,48.94,49.31,48.44,48.63,1897500,43.73,dd
27159,7-Jun-00,49.00,49.69,48.56,48.94,2031900,44.01,dd
27160,6-Jun-00,49.44,49.44,48.56,49.00,2069100,44.07,dd
27161,5-Jun-00,49.94,49.94,48.69,49.69,2294500,44.69,dd
27162,2-Jun-00,49.25,50.63,49.25,50.00,2667200,44.97,dd
27163,1-Jun-00,49.00,49.44,48.13,49.19,2128600,44.24,dd
27164,31-May-00,49.44,50.19,49.00,49.00,1907300,44.07,dd
27165,30-May-00,48.94,50.19,48.94,49.44,3261600,44.46,dd
27166,26-May-00,49.50,50.50,48.69,48.69,1773400,43.79,dd
27167,25-May-00,50.13,50.44,49.06,49.50,2594200,44.52,dd
27168,24-May-00,50.25,51.25,50.00,50.13,2081900,45.08,dd
27169,23-May-00,51.50,52.13,50.25,50.25,1382300,45.19,dd
27170,22-May-00,51.81,52.81,51.25,51.50,1432300,46.31,dd
27171,19-May-00,52.63,52.63,51.38,51.81,1696400,46.59,dd
27172,18-May-00,52.75,52.94,51.31,52.75,1585500,47.44,dd
27173,17-May-00,52.94,54.13,52.38,52.75,3119200,47.44,dd
27174,16-May-00,52.31,53.06,51.94,52.94,2700800,47.61,dd
27175,15-May-00,50.38,52.38,50.00,52.31,2398000,47.04,dd
27176,12-May-00,50.75,50.81,49.75,50.38,1876900,45.31,dd
27177,11-May-00,49.81,51.00,49.25,50.75,2748000,45.64,dd
27178,10-May-00,50.50,51.00,49.56,49.81,3674500,44.48,dd
27179,9-May-00,50.63,51.25,50.50,50.50,2663400,45.10,dd
27180,8-May-00,51.25,52.19,50.19,50.63,2095000,45.21,dd
27181,5-May-00,50.25,51.44,50.25,51.25,2664800,45.77,dd
27182,4-May-00,49.19,51.00,49.19,49.75,3490800,44.43,dd
27183,3-May-00,48.38,49.63,48.06,48.88,3083400,43.65,dd
27184,2-May-00,47.19,48.75,47.19,48.38,3226400,43.20,dd
27185,1-May-00,47.44,48.63,47.13,47.19,3693900,42.14,dd
27186,28-Apr-00,48.63,49.69,47.44,47.44,4032300,42.36,dd
27187,27-Apr-00,49.13,49.44,48.44,48.63,4722200,43.43,dd
27188,26-Apr-00,50.69,50.69,48.00,49.13,8673300,43.87,dd
27189,25-Apr-00,56.00,56.81,50.63,51.63,8116300,46.11,dd
27190,24-Apr-00,54.25,56.38,54.06,56.00,2193100,50.01,dd
27191,20-Apr-00,52.94,55.13,51.94,54.25,2809200,48.44,dd
27192,19-Apr-00,53.50,55.63,51.00,52.94,3617200,47.28,dd
27193,18-Apr-00,55.88,55.88,52.88,53.50,2561700,47.78,dd
27194,17-Apr-00,56.31,56.31,54.25,56.19,2594800,50.18,dd
27195,14-Apr-00,57.94,57.94,54.56,56.55,3765300,50.50,dd
27196,13-Apr-00,61.94,61.94,59.00,59.25,3764700,52.91,dd
27197,12-Apr-00,59.63,63.63,59.63,62.00,4821100,55.37,dd
27198,11-Apr-00,57.63,60.88,57.63,59.00,4640200,52.69,dd
27199,10-Apr-00,55.63,59.44,55.63,57.50,2731100,51.35,dd
27200,7-Apr-00,56.38,57.75,55.00,55.00,2534200,49.11,dd
27201,6-Apr-00,57.56,58.88,55.69,56.38,2575300,50.35,dd
27202,5-Apr-00,58.00,59.75,57.44,57.56,3291900,51.40,dd
27203,4-Apr-00,57.56,60.50,57.06,58.00,5722200,51.79,dd
27204,3-Apr-00,53.81,57.63,53.81,57.56,4235300,51.40,dd
27205,31-Mar-00,53.75,55.50,52.50,52.94,3508900,47.28,dd
27206,30-Mar-00,52.88,55.31,52.06,53.75,4036400,48.00,dd
27207,29-Mar-00,52.88,53.44,52.00,52.88,1952500,47.22,dd
27208,28-Mar-00,53.75,54.81,52.19,52.88,1923000,47.22,dd
27209,27-Mar-00,54.81,55.69,53.00,53.75,1825600,48.00,dd
27210,24-Mar-00,55.00,55.69,54.13,54.81,2505300,48.95,dd
27211,23-Mar-00,52.69,55.63,52.69,55.00,2859700,49.11,dd
27212,22-Mar-00,53.94,54.00,52.13,52.13,2652200,46.55,dd
27213,21-Mar-00,54.56,54.56,53.13,53.94,2661700,48.17,dd
27214,20-Mar-00,52.56,54.94,52.50,54.63,2690800,48.78,dd
27215,17-Mar-00,53.50,53.63,52.19,52.56,3512800,46.94,dd
27216,16-Mar-00,51.31,54.38,51.31,53.50,4096900,47.78,dd
27217,15-Mar-00,47.94,52.50,47.94,50.63,5553000,45.21,dd
27218,14-Mar-00,48.44,49.94,47.50,47.81,3259800,42.69,dd
27219,13-Mar-00,45.94,49.25,45.06,48.44,3795200,43.26,dd
27220,10-Mar-00,46.44,48.00,45.56,45.94,3451700,41.02,dd
27221,9-Mar-00,46.94,46.94,45.25,46.44,4142500,41.47,dd
27222,8-Mar-00,46.31,47.75,45.25,46.94,5866600,41.92,dd
27223,7-Mar-00,48.88,48.88,46.13,46.31,4155900,41.35,dd
27224,6-Mar-00,50.75,52.19,48.81,49.75,2980900,44.43,dd
27225,3-Mar-00,48.19,52.25,48.19,50.75,4885800,45.32,dd
27226,2-Mar-00,48.38,49.00,46.88,46.88,3832300,41.86,dd
27227,1-Mar-00,50.50,50.94,47.81,48.38,4174800,43.20,dd
27228,29-Feb-00,51.88,52.69,50.31,50.50,2922200,45.10,dd
27229,28-Feb-00,51.50,52.75,50.13,51.88,2355200,46.33,dd
27230,25-Feb-00,52.88,52.94,50.38,51.50,2361100,45.99,dd
27231,24-Feb-00,53.25,53.38,51.25,52.88,2816400,47.22,dd
27232,23-Feb-00,54.19,54.94,52.44,53.25,4001700,47.55,dd
27233,22-Feb-00,51.69,54.69,51.69,54.19,3334200,48.39,dd
27234,18-Feb-00,52.56,52.63,50.81,51.69,3212700,46.16,dd
27235,17-Feb-00,53.38,54.31,52.06,52.56,2093600,46.94,dd
27236,16-Feb-00,54.75,55.25,52.50,53.38,3003400,47.67,dd
27237,15-Feb-00,51.75,54.88,51.00,54.75,4425600,48.89,dd
27238,14-Feb-00,50.75,52.00,50.06,51.75,5438800,46.21,dd
27239,11-Feb-00,54.06,54.19,49.50,50.75,7829100,45.32,dd
27240,10-Feb-00,56.63,56.63,53.94,54.06,3820500,47.96,dd
27241,9-Feb-00,56.88,58.25,56.63,56.69,3683400,50.30,dd
27242,8-Feb-00,58.38,59.06,56.75,56.88,3114200,50.46,dd
27243,7-Feb-00,58.81,59.75,58.25,58.38,2794200,51.80,dd
27244,4-Feb-00,59.50,59.50,58.69,58.81,2302200,52.18,dd
27245,3-Feb-00,60.63,60.63,58.88,59.69,2580000,52.96,dd
27246,2-Feb-00,60.00,61.63,60.00,60.75,2454700,53.90,dd
27247,1-Feb-00,59.25,61.50,59.25,59.88,2612200,53.13,dd
27248,31-Jan-00,59.25,61.25,58.50,59.00,2810900,52.35,dd
27249,28-Jan-00,61.06,61.06,58.63,59.25,2508600,52.57,dd
27250,27-Jan-00,60.94,62.31,60.50,61.50,2168300,54.56,dd
27251,26-Jan-00,61.50,65.12,60.81,60.94,3765600,54.07,dd
27252,25-Jan-00,62.44,62.44,59.31,61.50,3291700,54.56,dd
27253,24-Jan-00,63.25,64.12,60.56,62.75,3107000,55.67,dd
27254,21-Jan-00,64.00,65.25,63.06,63.25,2668100,56.12,dd
27255,20-Jan-00,64.62,64.81,62.50,64.00,2463900,56.78,dd
27256,19-Jan-00,65.50,66.62,64.37,64.62,2490800,57.33,dd
27257,18-Jan-00,66.56,66.56,65.31,65.50,3036600,58.11,dd
27258,14-Jan-00,68.50,68.87,67.25,67.39,2184800,59.79,dd
27259,13-Jan-00,69.06,69.69,68.37,68.50,1834400,60.77,dd
27260,12-Jan-00,68.75,70.00,68.50,69.06,2326300,61.27,dd
27261,11-Jan-00,70.00,70.44,68.75,68.75,2426700,61.00,dd
27262,10-Jan-00,70.75,70.75,69.31,70.00,2930600,62.10,dd
27263,7-Jan-00,71.50,74.00,70.69,71.62,5251400,63.54,dd
27264,6-Jan-00,67.94,72.75,67.25,71.50,6613900,63.44,dd
27265,5-Jan-00,65.94,68.37,65.94,67.94,4742200,60.28,dd
27266,4-Jan-00,65.00,66.00,64.50,65.00,2675800,57.67,dd
27267,3-Jan-00,65.87,66.69,64.94,65.00,2793100,57.67,dd
27268,31-Dec-99,65.12,67.00,65.06,65.87,894500,58.44,dd
27269,30-Dec-99,65.87,66.44,64.75,65.12,1591900,57.78,dd
27270,29-Dec-99,64.81,67.56,64.81,65.87,1920900,58.44,dd
27271,28-Dec-99,63.00,65.12,63.00,64.25,2585200,57.00,dd
27272,27-Dec-99,64.37,65.00,62.88,62.88,1637300,55.79,dd
27273,23-Dec-99,63.50,64.56,63.50,64.37,1853300,57.11,dd
27274,22-Dec-99,63.81,64.31,62.81,63.38,2140800,56.23,dd
27275,21-Dec-99,64.62,64.62,63.38,63.81,2615000,56.61,dd
27276,20-Dec-99,68.56,68.69,64.06,64.62,2872800,57.33,dd
27277,17-Dec-99,65.31,69.44,65.19,68.56,5730300,60.83,dd
27278,16-Dec-99,65.05,65.31,63.56,65.31,2529700,57.94,dd
27279,15-Dec-99,64.87,66.25,64.56,65.05,4569200,57.71,dd
27280,14-Dec-99,61.63,65.81,61.44,64.87,5254100,57.55,dd
27281,13-Dec-99,60.06,62.44,59.75,61.63,3395000,54.68,dd
27282,10-Dec-99,59.00,60.25,58.69,60.06,2664400,53.29,dd
27283,9-Dec-99,59.13,59.13,58.06,59.00,2204500,52.35,dd
27284,8-Dec-99,60.94,60.94,59.00,59.50,2379500,52.79,dd
27285,7-Dec-99,61.69,61.94,60.19,61.25,2715900,54.34,dd
27286,6-Dec-99,60.81,62.00,60.75,61.69,1920800,54.73,dd
27287,3-Dec-99,60.75,61.63,60.75,60.81,2633600,53.95,dd
27288,2-Dec-99,60.00,60.69,60.00,60.06,1769400,53.29,dd
27289,1-Dec-99,59.44,60.75,59.31,60.00,2037300,53.23,dd
27290,30-Nov-99,59.13,62.00,58.44,59.44,3768100,52.74,dd
27291,29-Nov-99,60.00,60.00,58.69,59.13,2350500,52.46,dd
27292,26-Nov-99,60.69,61.19,60.13,60.19,621700,53.40,dd
27293,24-Nov-99,60.69,61.56,60.50,60.69,3983100,53.84,dd
27294,23-Nov-99,60.19,61.13,59.50,60.69,2856900,53.84,dd
27295,22-Nov-99,60.94,60.94,59.94,60.19,2319100,53.40,dd
27296,19-Nov-99,61.56,62.25,60.06,61.06,2040500,54.17,dd
27297,18-Nov-99,62.25,62.44,61.50,61.56,1776400,54.62,dd
27298,17-Nov-99,62.50,62.94,61.44,62.25,2889100,55.23,dd
27299,16-Nov-99,62.13,63.19,61.38,62.50,2035500,55.45,dd
27300,15-Nov-99,61.56,63.06,60.63,62.13,1835000,55.12,dd
27301,12-Nov-99,60.31,61.94,60.31,61.56,2065000,54.62,dd
27302,11-Nov-99,62.19,62.25,59.88,60.13,2095600,53.35,dd
27303,10-Nov-99,61.38,62.69,60.69,62.19,1859800,55.18,dd
27304,9-Nov-99,61.13,63.06,61.13,61.38,3977200,54.15,dd
27305,8-Nov-99,61.94,61.94,60.38,60.56,2025000,53.42,dd
27306,5-Nov-99,62.44,63.75,62.44,62.63,1662200,55.25,dd
27307,4-Nov-99,61.94,63.25,61.44,62.13,2275600,54.81,dd
27308,3-Nov-99,61.94,62.94,61.31,61.94,2187200,54.64,dd
27309,2-Nov-99,62.06,62.63,60.94,61.94,2674400,54.64,dd
27310,1-Nov-99,63.75,63.75,62.00,62.06,2160300,54.75,dd
27311,29-Oct-99,63.94,64.87,63.13,64.44,3254400,56.85,dd
27312,28-Oct-99,63.81,65.06,63.81,63.94,2041400,56.40,dd
27313,27-Oct-99,63.94,64.69,63.25,63.69,1731100,56.18,dd
27314,26-Oct-99,63.88,64.81,63.50,63.94,2222300,56.40,dd
27315,25-Oct-99,64.37,64.37,63.19,63.88,2402800,56.35,dd
27316,22-Oct-99,63.88,65.94,63.88,64.81,1894200,57.17,dd
27317,21-Oct-99,61.88,63.94,61.13,63.88,1886100,56.35,dd
27318,20-Oct-99,63.44,64.31,60.25,61.88,3303600,54.59,dd
27319,19-Oct-99,63.75,65.44,63.06,63.44,1881700,55.96,dd
27320,18-Oct-99,62.44,64.00,61.44,63.75,1654100,56.24,dd
27321,15-Oct-99,64.25,64.25,62.25,62.44,3781700,55.08,dd
27322,14-Oct-99,61.56,65.19,61.13,64.25,1924500,56.68,dd
27323,13-Oct-99,63.00,63.19,61.50,61.56,2419500,54.31,dd
27324,12-Oct-99,65.50,65.50,63.00,63.00,1904800,55.58,dd
27325,11-Oct-99,67.25,67.31,65.25,65.50,1753400,57.78,dd
27326,8-Oct-99,65.87,68.00,65.87,67.25,3055800,59.32,dd
27327,7-Oct-99,65.06,65.75,64.31,65.37,1920000,57.67,dd
27328,6-Oct-99,63.81,65.31,63.31,65.06,2291300,57.39,dd
27329,5-Oct-99,64.69,64.69,63.19,63.81,2016100,56.29,dd
27330,4-Oct-99,63.38,65.62,63.38,64.69,2592300,57.07,dd
27331,1-Oct-99,61.50,63.44,61.50,63.00,6280800,55.58,dd
27332,30-Sep-99,60.50,61.44,58.75,60.50,5047200,53.37,dd
27333,29-Sep-99,59.94,61.44,59.94,60.50,2665200,53.37,dd
27334,28-Sep-99,58.81,59.88,58.00,59.88,2503600,52.82,dd
27335,27-Sep-99,59.13,60.50,58.69,58.81,2614200,51.88,dd
27336,24-Sep-99,60.75,60.88,59.00,59.13,2404500,52.16,dd
27337,23-Sep-99,62.31,62.81,60.75,60.75,2515500,53.59,dd
27338,22-Sep-99,61.44,63.13,61.13,62.31,3705300,54.97,dd
27339,21-Sep-99,61.69,62.63,61.38,61.44,2844500,54.20,dd
27340,20-Sep-99,62.06,62.50,61.38,61.69,1793300,54.42,dd
27341,17-Sep-99,61.44,62.31,60.56,62.06,3626600,54.75,dd
27342,16-Sep-99,62.13,62.63,61.13,61.44,3243000,54.20,dd
27343,15-Sep-99,66.00,66.00,62.06,62.13,4011400,54.81,dd
27344,14-Sep-99,68.25,68.25,66.12,66.12,2121700,58.33,dd
27345,13-Sep-99,65.75,68.87,64.81,68.50,3497200,60.43,dd
27346,10-Sep-99,64.81,66.00,64.44,65.75,1766300,58.00,dd
27347,9-Sep-99,64.19,65.25,64.16,64.81,1834800,57.17,dd
27348,8-Sep-99,64.69,64.69,63.19,64.19,1603000,56.63,dd
27349,7-Sep-99,66.12,66.37,63.50,64.75,3832200,57.12,dd
27350,3-Sep-99,64.87,66.87,64.87,66.12,1803100,58.33,dd
27351,2-Sep-99,65.00,65.00,63.63,64.81,2959400,57.17,dd
27352,1-Sep-99,63.56,65.44,63.56,65.25,3739400,57.56,dd
27353,31-Aug-99,65.62,65.62,63.31,63.38,5683900,55.91,dd
27354,30-Aug-99,67.75,67.94,66.00,66.06,3374400,58.28,dd
27355,27-Aug-99,68.81,69.81,67.50,67.75,2331600,59.77,dd
27356,26-Aug-99,70.56,70.56,68.00,68.81,3564200,60.70,dd
27357,25-Aug-99,71.81,71.81,70.00,70.69,5210600,62.36,dd
27358,24-Aug-99,71.87,72.00,70.94,71.87,3701700,63.40,dd
27359,23-Aug-99,72.00,72.00,71.12,71.87,10701900,63.40,dd
27360,20-Aug-99,72.37,72.94,71.94,72.19,12751300,63.68,dd
27361,19-Aug-99,71.06,72.37,70.50,72.37,15330000,63.84,dd
27362,18-Aug-99,71.94,71.94,71.00,71.06,13680500,62.69,dd
27363,17-Aug-99,72.00,72.19,70.37,71.94,8281100,63.46,dd
27364,16-Aug-99,72.56,72.56,71.44,72.00,5372500,63.52,dd
27365,13-Aug-99,72.37,73.00,72.00,72.75,2279700,64.18,dd
27366,12-Aug-99,72.69,72.87,72.00,72.37,5441100,63.84,dd
27367,11-Aug-99,70.81,74.06,70.81,72.69,6032800,64.12,dd
27368,10-Aug-99,71.06,71.25,69.19,70.56,13319200,61.94,dd
27369,9-Aug-99,73.00,73.00,70.62,71.06,11625300,62.37,dd
27370,6-Aug-99,74.00,75.06,72.94,73.87,21614400,64.84,dd
27371,5-Aug-99,71.50,75.00,71.25,74.00,12582300,64.96,dd
27372,4-Aug-99,71.69,72.50,71.25,71.50,12052300,62.76,dd
27373,3-Aug-99,72.94,73.00,71.62,71.69,7840300,62.93,dd
27374,2-Aug-99,72.12,73.25,71.25,72.94,8665600,64.03,dd
27375,30-Jul-99,72.81,73.12,72.00,72.12,6654100,63.31,dd
27376,29-Jul-99,72.81,73.00,71.25,72.81,6353400,63.91,dd
27377,28-Jul-99,72.12,73.62,71.56,72.81,7511600,63.91,dd
27378,27-Jul-99,70.37,72.19,70.37,72.12,7513600,63.31,dd
27379,26-Jul-99,70.69,70.69,69.62,69.75,4411100,61.23,dd
27380,23-Jul-99,71.75,72.37,70.94,71.00,3673100,62.32,dd
27381,22-Jul-99,72.19,73.19,71.75,71.75,5695800,62.98,dd
27382,21-Jul-99,70.81,72.37,70.56,72.19,6629200,63.37,dd
27383,20-Jul-99,71.19,71.69,70.44,70.81,5249500,62.16,dd
27384,19-Jul-99,71.69,71.69,70.00,71.19,5109200,62.49,dd
27385,16-Jul-99,73.31,73.62,71.62,71.87,4140800,63.09,dd
27386,15-Jul-99,73.00,73.44,72.00,73.31,5761900,64.35,dd
27387,14-Jul-99,73.00,74.12,72.69,73.00,6786400,64.08,dd
27388,13-Jul-99,70.62,73.25,70.50,73.00,7804800,64.08,dd
27389,12-Jul-99,71.69,71.75,69.87,70.62,7964100,61.99,dd
27390,9-Jul-99,70.06,73.62,70.06,71.69,13162800,62.93,dd
27391,8-Jul-99,69.87,69.87,68.50,68.50,2232500,60.13,dd
27392,7-Jul-99,70.31,70.31,69.31,69.94,3156400,61.39,dd
27393,6-Jul-99,70.87,71.25,69.81,70.75,2440600,62.10,dd
27394,2-Jul-99,70.06,71.19,70.06,70.87,2373400,62.21,dd
27395,1-Jul-99,68.37,70.12,68.37,69.00,4422700,60.57,dd
27396,30-Jun-99,67.94,69.06,67.44,68.31,2941400,59.96,dd
27397,29-Jun-99,67.69,68.50,66.87,67.94,1789700,59.64,dd
27398,28-Jun-99,66.87,68.12,66.87,67.69,1725300,59.42,dd
27399,25-Jun-99,66.12,67.62,65.81,66.31,1651300,58.21,dd
27400,24-Jun-99,66.75,66.75,65.31,66.12,2374700,58.04,dd
27401,23-Jun-99,67.56,67.56,66.69,66.81,2043800,58.64,dd
27402,22-Jun-99,69.50,69.50,67.56,67.75,2026100,59.47,dd
27403,21-Jun-99,71.00,71.00,69.37,70.19,1312700,61.61,dd
27404,18-Jun-99,71.25,71.69,70.31,71.37,2446900,62.65,dd
27405,17-Jun-99,70.50,71.75,69.75,71.25,2261600,62.54,dd
27406,16-Jun-99,70.50,70.87,69.69,70.50,1835600,61.88,dd
27407,15-Jun-99,70.19,71.00,70.19,70.50,1752800,61.88,dd
27408,14-Jun-99,67.56,70.94,67.56,70.19,2255600,61.61,dd
27409,11-Jun-99,68.25,68.62,66.87,67.31,2282800,59.08,dd
27410,10-Jun-99,68.75,68.75,67.37,68.25,1901400,59.91,dd
27411,9-Jun-99,69.50,69.50,67.87,68.81,1523900,60.40,dd
27412,8-Jun-99,72.00,72.00,69.37,69.50,3025200,61.01,dd
27413,7-Jun-99,70.25,72.81,70.06,72.81,4155000,63.91,dd
27414,4-Jun-99,66.94,70.25,66.94,70.25,2275200,61.66,dd
27415,3-Jun-99,66.00,66.94,66.00,66.94,1535800,58.76,dd
27416,2-Jun-99,67.50,67.50,65.50,66.00,2286300,57.93,dd
27417,1-Jun-99,65.50,68.19,65.50,68.19,2441900,59.86,dd
27418,28-May-99,65.12,66.37,64.37,65.44,1791900,57.44,dd
27419,27-May-99,66.94,66.94,64.56,65.12,2687300,57.16,dd
27420,26-May-99,67.75,67.87,66.50,67.12,1922000,58.92,dd
27421,25-May-99,69.19,70.19,67.56,67.75,1953000,59.47,dd
27422,24-May-99,68.56,70.31,68.56,69.19,2411400,60.73,dd
27423,21-May-99,69.06,69.19,67.37,68.25,2430200,59.91,dd
27424,20-May-99,69.69,70.12,68.75,69.06,2503300,60.62,dd
27425,19-May-99,69.12,70.50,69.06,69.69,1935200,61.17,dd
27426,18-May-99,69.87,70.75,68.50,69.12,2412000,60.67,dd
27427,17-May-99,70.44,70.44,69.06,69.87,1892300,61.33,dd
27428,14-May-99,71.62,72.37,70.19,70.87,1980500,62.21,dd
27429,13-May-99,71.06,72.19,70.25,71.62,2009100,62.87,dd
27430,12-May-99,73.62,73.62,70.62,71.06,2673800,62.37,dd
27431,11-May-99,74.87,74.87,73.75,74.44,3045900,65.03,dd
27432,10-May-99,74.12,75.19,73.25,74.87,4543800,65.41,dd
27433,7-May-99,72.69,74.44,72.12,74.12,3615800,64.76,dd
27434,6-May-99,70.94,72.87,69.69,72.69,2757500,63.51,dd
27435,5-May-99,69.69,71.31,69.50,70.94,3401600,61.98,dd
27436,4-May-99,71.50,71.50,69.31,69.69,2923400,60.88,dd
27437,3-May-99,70.75,73.62,70.75,71.75,3231700,62.68,dd
27438,30-Apr-99,72.75,73.12,70.06,70.69,3738300,61.76,dd
27439,29-Apr-99,73.50,73.81,72.25,72.75,5323400,63.56,dd
27440,28-Apr-99,69.12,74.12,69.06,73.50,6674500,64.21,dd
27441,27-Apr-99,67.00,69.81,67.00,69.12,3014100,60.39,dd
27442,26-Apr-99,66.94,67.75,66.06,66.75,1724200,58.32,dd
27443,23-Apr-99,66.12,67.19,65.50,66.94,2084500,58.48,dd
27444,22-Apr-99,68.62,68.62,65.62,66.12,2998300,57.77,dd
27445,21-Apr-99,68.69,69.31,67.56,68.94,2803800,60.23,dd
27446,20-Apr-99,68.12,69.31,67.37,68.69,4680500,60.01,dd
27447,19-Apr-99,67.75,71.12,67.25,68.12,5655600,59.51,dd
27448,16-Apr-99,67.81,68.87,67.19,67.75,3902200,59.19,dd
27449,15-Apr-99,65.25,70.37,64.75,67.81,8807200,59.24,dd
27450,14-Apr-99,61.69,65.87,61.69,65.25,5180800,57.01,dd
27451,13-Apr-99,61.06,62.06,60.75,60.81,2521300,53.13,dd
27452,12-Apr-99,58.81,61.06,58.63,61.06,2163800,53.35,dd
27453,9-Apr-99,59.38,59.63,58.00,58.81,1904800,51.38,dd
27454,8-Apr-99,58.50,60.31,58.38,59.38,2200500,51.88,dd
27455,7-Apr-99,58.25,58.75,57.19,58.50,1794700,51.11,dd
27456,6-Apr-99,59.44,59.75,58.06,58.25,2085200,50.89,dd
27457,5-Apr-99,58.81,60.00,58.81,59.44,2233800,51.93,dd
27458,1-Apr-99,58.06,59.31,58.06,58.56,2106900,51.16,dd
27459,31-Mar-99,58.00,59.13,57.25,58.06,3305900,50.72,dd
27460,30-Mar-99,57.25,58.25,56.69,58.00,2141300,50.67,dd
27461,29-Mar-99,56.00,57.38,56.00,57.25,2484800,50.02,dd
27462,26-Mar-99,55.69,55.69,55.06,55.50,1870300,48.49,dd
27463,25-Mar-99,56.00,56.69,55.31,56.06,1963400,48.98,dd
27464,24-Mar-99,56.50,57.31,55.75,56.00,1819100,48.92,dd
27465,23-Mar-99,57.25,57.69,56.25,56.50,2113800,49.36,dd
27466,22-Mar-99,56.88,57.63,56.88,57.25,2121600,50.02,dd
27467,19-Mar-99,56.81,57.75,56.50,56.63,3123400,49.47,dd
27468,18-Mar-99,55.44,57.06,55.13,56.81,2361400,49.63,dd
27469,17-Mar-99,55.25,56.00,55.00,55.44,2591700,48.44,dd
27470,16-Mar-99,56.25,56.69,55.13,55.25,3018400,48.27,dd
27471,15-Mar-99,57.38,57.38,55.88,56.25,4761700,49.14,dd
27472,12-Mar-99,58.13,60.13,57.75,57.75,6423600,50.45,dd
27473,11-Mar-99,57.38,58.31,57.38,58.13,4260000,50.79,dd
27474,10-Mar-99,55.19,58.06,55.19,57.38,6622300,50.13,dd
27475,9-Mar-99,53.88,54.50,53.19,53.56,2541100,46.79,dd
27476,8-Mar-99,53.56,54.13,53.13,53.88,2568600,47.07,dd
27477,5-Mar-99,52.38,53.56,52.38,53.56,2695300,46.79,dd
27478,4-Mar-99,50.31,52.00,50.31,51.81,2951300,45.26,dd
27479,3-Mar-99,51.31,52.25,50.06,50.25,3585500,43.90,dd
27480,2-Mar-99,52.44,53.06,51.19,51.31,2038800,44.83,dd
27481,1-Mar-99,51.31,52.88,51.13,52.44,2909800,45.81,dd
27482,26-Feb-99,52.88,52.88,51.31,51.31,2193000,44.83,dd
27483,25-Feb-99,53.19,53.19,52.06,53.19,2050200,46.47,dd
27484,24-Feb-99,53.50,54.25,52.81,53.25,1699800,46.52,dd
27485,23-Feb-99,53.81,54.50,53.00,53.50,2353400,46.74,dd
27486,22-Feb-99,52.75,53.81,52.00,53.81,3762500,47.01,dd
27487,19-Feb-99,51.81,53.00,51.81,52.75,2390200,46.09,dd
27488,18-Feb-99,52.69,52.69,51.56,51.69,3195300,45.16,dd
27489,17-Feb-99,52.81,54.75,52.25,52.75,3042700,46.09,dd
27490,16-Feb-99,54.00,54.44,52.00,52.81,2298100,46.14,dd
27491,12-Feb-99,54.00,54.50,52.38,54.00,3224700,47.18,dd
27492,11-Feb-99,54.50,54.63,53.69,54.00,2212700,47.18,dd
27493,10-Feb-99,53.81,54.50,53.44,54.50,2434100,47.61,dd
27494,9-Feb-99,55.94,55.94,53.81,53.81,2431400,46.71,dd
27495,8-Feb-99,55.13,56.88,55.06,55.94,3113000,48.55,dd
27496,5-Feb-99,54.69,55.81,54.06,55.13,3723900,47.85,dd
27497,4-Feb-99,53.13,55.19,52.06,54.69,5760900,47.47,dd
27498,3-Feb-99,51.56,53.81,50.81,53.13,3924700,46.12,dd
27499,2-Feb-99,50.94,51.69,50.69,51.56,3742300,44.75,dd
27500,1-Feb-99,51.19,52.56,50.75,50.94,3967000,44.21,dd
27501,29-Jan-99,52.31,52.31,51.00,51.19,5255800,44.43,dd
27502,28-Jan-99,53.13,53.75,51.88,52.69,4730300,45.73,dd
27503,27-Jan-99,53.88,55.88,53.13,53.13,4403600,46.12,dd
27504,26-Jan-99,54.56,54.56,53.44,53.88,3395300,46.77,dd
27505,25-Jan-99,54.31,54.75,53.56,54.75,2167700,47.52,dd
27506,22-Jan-99,54.06,55.31,53.63,54.31,2060800,47.14,dd
27507,21-Jan-99,54.50,55.69,53.88,54.06,2991600,46.92,dd
27508,20-Jan-99,55.50,55.50,54.25,54.50,2735500,47.30,dd
27509,19-Jan-99,56.50,56.50,54.13,55.94,2628800,48.55,dd
27510,15-Jan-99,55.25,57.00,55.25,57.00,2555300,49.47,dd
27511,14-Jan-99,57.00,57.00,54.81,54.88,2716900,47.63,dd
27512,13-Jan-99,57.44,57.44,55.75,57.00,3041400,49.47,dd
27513,12-Jan-99,59.50,59.63,57.06,57.81,2654500,50.18,dd
27514,11-Jan-99,59.50,59.94,58.63,59.50,3439200,51.64,dd
27515,8-Jan-99,57.94,59.50,57.38,59.50,3723000,51.64,dd
27516,7-Jan-99,58.13,58.19,57.06,57.94,3459400,50.29,dd
27517,6-Jan-99,56.75,58.38,56.75,58.13,6655500,50.46,dd
27518,5-Jan-99,55.44,56.94,55.44,56.69,3612800,49.21,dd
27519,4-Jan-99,54.38,57.25,54.38,55.25,5903100,47.96,dd
27520,31-Dec-98,55.44,56.81,53.06,53.06,2912200,46.05,dd
27521,30-Dec-98,56.00,56.00,55.06,55.44,1880300,48.12,dd
27522,29-Dec-98,56.63,57.06,56.00,56.50,1873000,49.04,dd
27523,28-Dec-98,55.94,56.88,55.25,56.63,2094100,49.15,dd
27524,24-Dec-98,54.94,56.19,54.50,55.94,930200,48.55,dd
27525,23-Dec-98,54.19,55.19,53.63,54.94,2171100,47.69,dd
27526,22-Dec-98,54.88,54.88,53.25,54.19,2434100,47.04,dd
27527,21-Dec-98,53.56,55.75,53.56,54.88,3739500,47.63,dd
27528,18-Dec-98,54.25,54.31,52.88,53.13,3149400,46.12,dd
27529,17-Dec-98,51.88,54.50,51.88,54.25,3924400,47.09,dd
27530,16-Dec-98,53.88,53.88,51.69,51.75,3041300,44.92,dd
27531,15-Dec-98,54.00,55.13,52.94,53.88,2722700,46.77,dd
27532,14-Dec-98,52.25,54.44,51.69,54.00,3802700,46.87,dd
27533,11-Dec-98,53.13,54.25,52.06,52.25,2453100,45.35,dd
27534,10-Dec-98,54.19,54.25,52.88,53.13,2983000,46.12,dd
27535,9-Dec-98,54.88,55.25,53.94,54.19,2448400,47.04,dd
27536,8-Dec-98,55.69,55.69,54.13,54.88,2576300,47.63,dd
27537,7-Dec-98,55.13,56.38,55.13,55.75,1987800,48.39,dd
27538,4-Dec-98,54.88,55.88,54.38,55.13,3017700,47.85,dd
27539,3-Dec-98,57.06,57.06,54.50,54.88,3271900,47.63,dd
27540,2-Dec-98,57.88,58.38,56.81,57.13,2438600,49.59,dd
27541,1-Dec-98,58.75,58.75,57.38,57.88,3209700,50.24,dd
27542,30-Nov-98,60.00,60.00,58.50,58.88,2499200,51.11,dd
27543,27-Nov-98,59.88,60.38,59.88,60.00,581100,52.08,dd
27544,25-Nov-98,60.00,60.63,59.56,59.88,1462800,51.97,dd
27545,24-Nov-98,61.00,61.63,59.88,60.00,2668800,52.08,dd
27546,23-Nov-98,60.88,62.44,59.94,61.00,3295300,52.95,dd
27547,20-Nov-98,60.69,61.44,60.31,60.88,1634400,52.84,dd
27548,19-Nov-98,61.06,61.56,59.75,60.69,1840500,52.68,dd
27549,18-Nov-98,61.13,61.50,60.31,61.06,1208600,53.00,dd
27550,17-Nov-98,61.94,62.50,60.81,61.13,2018000,53.06,dd
27551,16-Nov-98,60.81,62.13,60.81,61.94,1980200,53.76,dd
27552,13-Nov-98,59.31,60.81,59.31,60.69,1491400,52.68,dd
27553,12-Nov-98,58.94,60.25,58.94,59.25,1498000,51.43,dd
27554,11-Nov-98,59.25,60.88,58.44,58.94,2080800,51.16,dd
27555,10-Nov-98,61.88,61.88,59.25,59.25,2158800,51.43,dd
27556,9-Nov-98,62.50,63.06,61.63,61.88,1711600,53.41,dd
27557,6-Nov-98,61.75,63.50,61.50,62.50,1891900,53.94,dd
27558,5-Nov-98,59.50,61.75,59.50,61.75,2437300,53.29,dd
27559,4-Nov-98,59.38,60.25,59.38,59.38,2279700,51.25,dd
27560,3-Nov-98,59.00,59.88,59.00,59.06,2090900,50.97,dd
27561,2-Nov-98,58.13,60.00,58.13,59.00,1998900,50.92,dd
27562,30-Oct-98,57.31,59.19,57.31,57.75,2315500,49.84,dd
27563,29-Oct-98,56.88,57.69,56.06,56.94,1932200,49.14,dd
27564,28-Oct-98,58.94,58.94,56.88,56.88,3064500,49.09,dd
27565,27-Oct-98,60.19,61.19,59.06,59.56,2594200,51.40,dd
27566,26-Oct-98,59.63,60.75,59.63,60.19,2182500,51.95,dd
27567,23-Oct-98,60.88,60.88,58.81,59.13,2980000,51.03,dd
27568,22-Oct-98,61.69,61.69,59.13,61.63,3185500,53.19,dd
27569,21-Oct-98,64.19,64.25,61.00,62.00,3385600,53.51,dd
27570,20-Oct-98,65.62,66.37,64.00,64.19,3270900,55.40,dd
27571,19-Oct-98,64.12,66.50,63.63,65.62,3460500,56.63,dd
27572,16-Oct-98,61.25,64.72,61.25,64.12,5303900,55.34,dd
27573,15-Oct-98,57.94,60.88,57.06,60.50,2333400,52.22,dd
27574,14-Oct-98,58.81,59.25,57.75,57.94,1835200,50.01,dd
27575,13-Oct-98,59.94,60.38,58.56,58.81,2310600,50.76,dd
27576,12-Oct-98,59.13,61.38,59.13,59.94,2911900,51.73,dd
27577,9-Oct-98,55.44,58.50,55.44,58.50,3263800,50.49,dd
27578,8-Oct-98,53.38,55.88,52.31,55.19,3441900,47.63,dd
27579,7-Oct-98,53.50,54.94,52.63,53.38,2893300,46.07,dd
27580,6-Oct-98,54.50,56.25,53.38,53.50,2396700,46.17,dd
27581,5-Oct-98,55.13,56.13,54.06,54.50,2226700,47.04,dd
27582,2-Oct-98,53.94,55.38,53.94,55.13,2388800,47.58,dd
27583,1-Oct-98,56.25,56.50,53.38,53.69,3410000,46.34,dd
27584,30-Sep-98,58.69,58.69,56.00,56.25,2390000,48.55,dd
27585,29-Sep-98,61.63,62.06,58.81,59.06,3570300,50.97,dd
27586,28-Sep-98,59.44,61.69,59.44,61.63,3475800,53.19,dd
27587,25-Sep-98,58.13,59.44,56.56,58.75,2158800,50.70,dd
27588,24-Sep-98,58.69,59.00,57.38,58.13,1866100,50.17,dd
27589,23-Sep-98,57.56,58.88,57.31,58.69,2084800,50.65,dd
27590,22-Sep-98,58.19,58.50,57.44,57.56,1756700,49.68,dd
27591,21-Sep-98,57.94,59.13,55.75,58.19,2412800,50.22,dd
27592,18-Sep-98,58.38,60.13,56.38,57.94,4644100,50.01,dd
27593,17-Sep-98,59.50,59.50,57.88,58.38,1492200,50.39,dd
27594,16-Sep-98,59.19,60.69,59.00,60.63,2841900,52.33,dd
27595,15-Sep-98,59.50,59.88,58.63,59.19,1432000,51.08,dd
27596,14-Sep-98,57.75,60.25,57.75,59.50,2147200,51.35,dd
27597,11-Sep-98,55.50,57.06,54.00,56.63,1932500,48.88,dd
27598,10-Sep-98,57.00,57.00,54.25,55.50,2600800,47.90,dd
27599,9-Sep-98,57.19,58.69,57.06,58.25,2619100,50.27,dd
27600,8-Sep-98,56.50,58.25,56.50,57.19,3360500,49.36,dd
27601,4-Sep-98,56.13,58.38,55.44,56.31,2402300,48.60,dd
27602,3-Sep-98,56.94,57.19,55.19,56.13,2694500,48.44,dd
27603,2-Sep-98,56.88,59.00,56.88,56.94,2686900,49.14,dd
27604,1-Sep-98,57.88,58.50,55.00,56.81,5325200,49.03,dd
27605,31-Aug-98,58.06,59.81,57.63,57.88,4147000,49.95,dd
27606,28-Aug-98,58.63,58.81,57.81,58.06,3683300,50.11,dd
27607,27-Aug-98,59.50,60.25,58.19,58.63,3182700,50.60,dd
27608,26-Aug-98,59.81,59.81,58.06,59.50,2732000,51.35,dd
27609,25-Aug-98,60.94,61.69,59.56,59.88,2953800,51.68,dd
27610,24-Aug-98,59.56,61.44,58.00,60.94,3485900,52.59,dd
27611,21-Aug-98,58.50,59.56,57.50,59.56,4723800,51.40,dd
27612,20-Aug-98,55.94,58.75,55.94,58.50,3494800,50.49,dd
27613,19-Aug-98,56.19,56.94,55.31,55.88,3612800,48.23,dd
27614,18-Aug-98,55.63,57.50,55.63,56.19,4542000,48.50,dd
27615,17-Aug-98,54.38,56.31,54.38,55.06,8350300,47.52,dd
27616,14-Aug-98,54.94,54.94,52.25,53.25,10769700,45.96,dd
27617,13-Aug-98,60.25,60.25,54.75,55.00,10570200,47.47,dd
27618,12-Aug-98,59.94,61.31,59.88,60.50,2770800,52.22,dd
27619,11-Aug-98,61.13,61.13,58.19,59.94,5265000,51.43,dd
27620,10-Aug-98,62.94,62.94,61.19,61.63,1980900,52.88,dd
27621,7-Aug-98,63.25,65.25,62.63,63.00,3165200,54.06,dd
27622,6-Aug-98,61.75,63.44,61.25,63.25,2989200,54.27,dd
27623,5-Aug-98,60.75,62.44,60.00,61.75,3665500,52.98,dd
27624,4-Aug-98,62.06,63.88,60.75,60.75,5061400,52.12,dd
27625,3-Aug-98,62.00,62.25,61.13,62.06,3249700,53.25,dd
27626,31-Jul-98,62.56,62.94,61.44,62.00,3433300,53.20,dd
27627,30-Jul-98,62.38,63.94,62.13,62.56,4503100,53.68,dd
27628,29-Jul-98,61.13,62.38,61.06,62.38,2334200,53.52,dd
27629,28-Jul-98,62.13,63.50,60.06,61.13,3554500,52.45,dd
27630,27-Jul-98,61.06,62.50,60.81,62.13,3212800,53.31,dd
27631,24-Jul-98,60.94,62.25,60.56,61.06,4193300,52.39,dd
27632,23-Jul-98,63.44,63.88,60.75,60.94,6611400,52.29,dd
27633,22-Jul-98,66.62,67.44,63.19,63.44,5731600,54.43,dd
27634,21-Jul-98,67.00,67.69,66.00,66.62,2966400,57.16,dd
27635,20-Jul-98,68.06,68.75,67.00,67.00,2187200,57.49,dd
27636,17-Jul-98,68.19,68.94,66.87,68.06,2351700,58.40,dd
27637,16-Jul-98,68.12,68.25,67.00,68.19,3234500,58.51,dd
27638,15-Jul-98,68.62,68.75,67.75,68.12,2992000,58.45,dd
27639,14-Jul-98,68.31,69.87,68.25,68.62,3761700,58.88,dd
27640,13-Jul-98,68.25,69.94,68.25,68.31,4191300,58.61,dd
27641,10-Jul-98,70.12,70.94,67.56,68.12,7472200,58.45,dd
27642,9-Jul-98,73.00,73.00,69.87,70.12,11103900,60.16,dd
27643,8-Jul-98,76.69,77.81,76.12,77.12,1872700,66.17,dd
27644,7-Jul-98,78.19,79.50,76.37,76.69,2050500,65.80,dd
27645,6-Jul-98,76.19,78.62,75.94,78.19,1411300,67.09,dd
27646,2-Jul-98,77.00,77.00,76.19,76.19,1151900,65.37,dd
27647,1-Jul-98,75.94,78.19,75.94,77.00,3144500,66.07,dd
27648,30-Jun-98,74.62,76.31,74.50,74.69,2480500,64.09,dd
27649,29-Jun-98,75.00,75.50,74.56,74.62,1654200,64.03,dd
27650,26-Jun-98,75.31,75.62,74.06,75.00,1740000,64.35,dd
27651,25-Jun-98,75.87,77.56,75.06,75.31,2354700,64.62,dd
27652,24-Jun-98,74.06,75.94,73.37,75.87,1828600,65.10,dd
27653,23-Jun-98,73.62,74.87,73.62,74.06,2596100,63.54,dd
27654,22-Jun-98,74.12,74.37,73.12,73.37,1680900,62.95,dd
27655,19-Jun-98,75.94,75.94,73.00,74.12,3642200,63.60,dd
27656,18-Jun-98,75.06,76.31,75.06,76.00,1910800,65.21,dd
27657,17-Jun-98,72.94,76.31,72.94,74.81,2954400,64.19,dd
27658,16-Jun-98,71.56,73.56,71.50,72.31,3183400,62.04,dd
27659,15-Jun-98,74.75,74.94,71.50,71.56,2755500,61.40,dd
27660,12-Jun-98,75.00,75.00,71.94,74.75,3712300,64.14,dd
27661,11-Jun-98,76.81,76.81,74.75,75.00,2294400,64.35,dd
27662,10-Jun-98,78.19,78.50,76.31,77.12,1838100,66.17,dd
27663,9-Jun-98,79.25,79.31,78.00,78.19,1555000,67.09,dd
27664,8-Jun-98,79.62,80.50,79.25,79.25,1621700,68.00,dd
27665,5-Jun-98,76.75,79.87,76.69,79.62,2073300,68.32,dd
27666,4-Jun-98,76.44,77.37,75.31,76.75,1782800,65.85,dd
27667,3-Jun-98,76.00,76.87,76.00,76.44,2049200,65.59,dd
27668,2-Jun-98,75.50,76.19,75.12,75.81,3046600,65.05,dd
27669,1-Jun-98,77.19,77.69,74.81,75.50,4217000,64.78,dd
27670,29-May-98,79.44,79.62,77.00,77.19,3111400,66.23,dd
27671,28-May-98,80.44,81.19,79.19,79.44,3013900,68.16,dd
27672,27-May-98,79.50,81.31,78.12,80.44,3673100,69.02,dd
27673,26-May-98,82.44,82.94,79.25,79.50,2605300,68.21,dd
27674,22-May-98,81.50,82.62,80.75,82.44,2023400,70.74,dd
27675,21-May-98,82.75,83.06,81.12,81.50,2469200,69.93,dd
27676,20-May-98,82.19,83.00,81.25,82.75,3539800,71.00,dd
27677,19-May-98,82.00,84.44,82.00,82.19,4668400,70.52,dd
27678,18-May-98,80.50,80.94,79.81,80.75,2021300,69.29,dd
27679,15-May-98,81.50,81.50,80.31,80.50,2639100,69.07,dd
27680,14-May-98,81.87,82.62,81.25,81.69,3203400,70.09,dd
27681,13-May-98,79.94,82.00,79.19,81.87,3705800,70.25,dd
27682,12-May-98,79.50,80.37,78.69,79.94,3699400,68.29,dd
27683,11-May-98,79.37,82.37,79.37,79.50,8770200,67.91,dd
27684,8-May-98,73.75,75.37,73.44,74.06,1403800,63.27,dd
27685,7-May-98,75.31,75.31,73.37,73.75,1665500,63.00,dd
27686,6-May-98,75.69,76.62,74.75,75.75,1778000,64.71,dd
27687,5-May-98,75.37,76.12,74.12,75.69,1548000,64.66,dd
27688,4-May-98,75.19,76.12,74.75,75.37,1990200,64.39,dd
27689,1-May-98,72.81,75.31,71.81,75.19,2187000,64.23,dd
27690,30-Apr-98,72.81,74.56,72.81,72.81,1947000,62.20,dd
27691,29-Apr-98,71.69,73.19,71.19,72.44,1906400,61.88,dd
27692,28-Apr-98,72.81,74.12,71.56,71.69,1964800,61.24,dd
27693,27-Apr-98,74.50,74.75,72.37,72.81,2461700,62.20,dd
27694,24-Apr-98,75.25,75.25,74.19,74.50,1915300,63.64,dd
27695,23-Apr-98,75.75,76.50,75.00,76.12,1932300,65.03,dd
27696,22-Apr-98,75.12,76.69,73.44,75.75,2813900,64.71,dd
27697,21-Apr-98,74.81,75.56,73.56,75.12,3081600,64.17,dd
27698,20-Apr-98,76.00,76.00,74.12,74.81,2131400,63.91,dd
27699,17-Apr-98,75.75,77.12,74.12,77.00,3312800,65.78,dd
27700,16-Apr-98,77.37,77.37,75.37,75.75,2621600,64.71,dd
27701,15-Apr-98,77.06,80.12,77.06,77.75,5369500,66.42,dd
27702,14-Apr-98,75.87,78.25,75.00,76.87,5405500,65.67,dd
27703,13-Apr-98,73.94,76.81,73.94,75.87,4155000,64.81,dd
27704,9-Apr-98,71.56,74.19,71.56,73.87,2762800,63.10,dd
27705,8-Apr-98,72.50,73.44,70.62,71.06,4748100,60.70,dd
27706,7-Apr-98,69.31,72.75,69.31,72.50,5609700,61.93,dd
27707,6-Apr-98,68.94,69.12,67.37,67.69,2195000,57.83,dd
27708,3-Apr-98,68.75,71.19,68.19,68.94,3308100,58.89,dd
27709,2-Apr-98,67.94,69.37,67.94,68.75,2593300,58.73,dd
27710,1-Apr-98,68.00,69.00,67.12,67.81,2320900,57.93,dd
27711,31-Mar-98,68.75,69.69,68.00,68.00,1991700,58.09,dd
27712,30-Mar-98,69.00,69.06,68.12,68.75,1610600,58.73,dd
27713,27-Mar-98,69.06,69.69,68.19,69.00,1961300,58.94,dd
27714,26-Mar-98,69.06,69.94,67.56,69.06,2372200,59.00,dd
27715,25-Mar-98,69.81,70.12,68.62,69.06,2137200,59.00,dd
27716,24-Mar-98,68.75,70.44,68.69,69.81,2461600,59.64,dd
27717,23-Mar-98,69.94,69.94,68.44,68.75,3090200,58.73,dd
27718,20-Mar-98,68.62,70.12,67.62,70.12,4120500,59.90,dd
27719,19-Mar-98,67.31,68.62,67.31,68.62,3115300,58.62,dd
27720,18-Mar-98,66.12,67.12,65.37,66.81,2908300,57.07,dd
27721,17-Mar-98,64.12,66.12,64.12,66.12,3771900,56.48,dd
27722,16-Mar-98,62.81,64.44,62.63,64.12,2289800,54.78,dd
27723,13-Mar-98,63.06,63.44,62.44,62.81,1813800,53.66,dd
27724,12-Mar-98,63.44,63.44,62.50,63.06,1336400,53.87,dd
27725,11-Mar-98,63.94,64.25,62.88,63.69,1703900,54.41,dd
27726,10-Mar-98,63.69,64.06,62.88,63.94,1857500,54.62,dd
27727,9-Mar-98,63.00,63.75,62.50,63.69,1850200,54.41,dd
27728,6-Mar-98,61.56,63.31,61.56,63.00,1613000,53.82,dd
27729,5-Mar-98,62.19,62.25,61.06,61.44,1564100,52.49,dd
27730,4-Mar-98,62.69,62.69,61.81,62.19,1644500,53.13,dd
27731,3-Mar-98,62.56,63.44,62.31,62.81,2270600,53.66,dd
27732,2-Mar-98,61.31,62.69,61.25,62.56,2002800,53.44,dd
27733,27-Feb-98,61.69,62.50,61.00,61.31,2573800,52.37,dd
27734,26-Feb-98,59.81,61.75,59.75,61.69,1813800,52.70,dd
27735,25-Feb-98,58.88,60.06,58.88,59.81,2014500,51.09,dd
27736,24-Feb-98,59.25,59.25,58.38,58.63,2285600,50.09,dd
27737,23-Feb-98,59.75,59.81,59.06,59.38,1911600,50.73,dd
27738,20-Feb-98,59.94,59.94,59.13,59.75,2484800,51.04,dd
27739,19-Feb-98,60.75,60.75,59.50,59.94,2265300,51.20,dd
27740,18-Feb-98,61.19,61.19,60.50,60.75,2224700,51.90,dd
27741,17-Feb-98,61.75,62.38,60.75,61.25,2414100,52.32,dd
27742,13-Feb-98,61.94,61.94,61.06,61.75,1523800,52.75,dd
27743,12-Feb-98,62.31,62.50,61.38,62.31,3156700,53.23,dd
27744,11-Feb-98,62.63,63.38,61.44,62.31,3183900,53.23,dd
27745,10-Feb-98,60.69,62.69,60.63,62.63,3256700,53.23,dd
27746,9-Feb-98,60.75,60.94,60.25,60.69,1901900,51.58,dd
27747,6-Feb-98,59.94,60.81,59.94,60.75,2284800,51.64,dd
27748,5-Feb-98,59.56,60.13,59.00,59.88,2310800,50.90,dd
27749,4-Feb-98,59.88,59.88,58.88,59.56,2264200,50.62,dd
27750,3-Feb-98,59.25,60.25,58.81,59.94,2914400,50.95,dd
27751,2-Feb-98,57.81,59.75,57.81,59.25,3272300,50.36,dd
27752,30-Jan-98,57.50,57.50,56.25,56.63,2220300,48.13,dd
27753,29-Jan-98,57.88,58.13,57.25,57.88,3190600,49.20,dd
27754,28-Jan-98,56.19,57.88,56.19,57.88,2596900,49.20,dd
27755,27-Jan-98,57.69,57.69,55.94,56.00,2824200,47.60,dd
27756,26-Jan-98,56.44,57.88,56.44,57.88,2170300,49.20,dd
27757,23-Jan-98,55.94,56.44,55.31,56.00,1993100,47.60,dd
27758,22-Jan-98,56.25,56.44,55.50,55.94,2681300,47.55,dd
27759,21-Jan-98,56.31,56.31,55.19,56.25,2556700,47.81,dd
27760,20-Jan-98,55.81,56.81,55.81,56.50,2360900,48.02,dd
27761,16-Jan-98,54.88,55.88,54.88,55.19,2810000,46.91,dd
27762,15-Jan-98,55.50,55.75,54.25,54.31,2538300,46.16,dd
27763,14-Jan-98,54.75,56.00,54.75,55.50,3580800,47.17,dd
27764,13-Jan-98,54.63,54.88,53.69,54.44,4388000,46.27,dd
27765,12-Jan-98,54.38,55.69,52.63,54.63,3162000,46.43,dd
27766,9-Jan-98,56.81,56.81,53.31,54.38,4618300,46.22,dd
27767,8-Jan-98,57.44,58.31,56.13,57.00,3256300,48.45,dd
27768,7-Jan-98,58.00,58.00,56.75,57.44,4283000,48.82,dd
27769,6-Jan-98,60.38,60.38,58.31,59.00,2759500,50.15,dd
27770,5-Jan-98,60.75,61.88,59.25,60.38,3217000,51.32,dd
27771,2-Jan-98,60.25,61.50,60.25,60.75,2078400,51.64,dd
27772,31-Dec-97,59.88,60.50,59.75,60.06,1574500,51.05,dd
27773,30-Dec-97,59.06,60.25,59.06,59.88,1764400,50.90,dd
27774,29-Dec-97,58.19,59.50,58.19,58.81,1530600,49.99,dd
27775,26-Dec-97,58.25,58.81,57.69,57.88,792300,49.20,dd
27776,24-Dec-97,57.50,58.44,57.50,58.25,1306600,49.51,dd
27777,23-Dec-97,57.19,58.94,57.06,57.13,2474800,48.56,dd
27778,22-Dec-97,56.63,57.38,56.63,57.19,3070500,48.61,dd
27779,19-Dec-97,58.00,58.00,55.25,56.13,5498100,47.71,dd
27780,18-Dec-97,60.88,61.38,58.25,58.25,4151700,49.51,dd
27781,17-Dec-97,62.13,62.75,60.88,60.88,1850900,51.75,dd
27782,16-Dec-97,61.44,62.81,61.44,62.13,2153300,52.81,dd
27783,15-Dec-97,60.94,61.44,60.50,61.00,2422700,51.85,dd
27784,12-Dec-97,62.44,63.13,60.56,60.94,2144500,51.80,dd
27785,11-Dec-97,63.06,63.06,61.63,62.44,2137300,53.07,dd
27786,10-Dec-97,64.06,64.31,62.88,63.56,1975500,54.02,dd
27787,9-Dec-97,64.25,64.94,63.63,64.06,1718100,54.45,dd
27788,8-Dec-97,64.44,64.94,64.00,64.25,1562800,54.61,dd
27789,5-Dec-97,62.50,64.69,62.50,64.44,1821300,54.77,dd
27790,4-Dec-97,63.13,64.25,62.13,62.38,2055600,53.02,dd
27791,3-Dec-97,62.19,63.25,61.88,63.13,1603000,53.66,dd
27792,2-Dec-97,61.50,63.00,61.13,62.19,1603400,52.86,dd
27793,1-Dec-97,60.81,62.81,60.81,61.50,1782300,52.27,dd
27794,28-Nov-97,60.75,61.13,60.56,60.56,519700,51.47,dd
27795,26-Nov-97,61.00,62.44,60.63,60.75,1369800,51.64,dd
27796,25-Nov-97,60.88,61.69,59.94,61.00,1451400,51.85,dd
27797,24-Nov-97,62.44,62.44,60.44,60.88,1581900,51.75,dd
27798,21-Nov-97,61.31,62.50,61.31,62.50,2540800,53.12,dd
27799,20-Nov-97,60.13,61.94,60.13,61.25,2393000,52.06,dd
27800,19-Nov-97,60.44,60.56,59.31,60.13,2226700,51.11,dd
27801,18-Nov-97,60.13,61.31,60.13,60.44,5330000,51.37,dd
27802,17-Nov-97,57.50,59.00,57.06,59.00,3040300,50.15,dd
27803,14-Nov-97,57.00,57.88,55.31,57.50,3248800,48.87,dd
27804,13-Nov-97,59.00,59.31,56.25,57.00,3677500,48.45,dd
27805,12-Nov-97,60.38,60.38,58.06,59.00,3444100,50.15,dd
27806,11-Nov-97,59.00,60.50,59.00,60.50,4015300,51.16,dd
27807,10-Nov-97,58.13,58.88,57.06,58.50,2530600,49.46,dd
27808,7-Nov-97,58.31,58.31,57.13,58.13,3770800,49.15,dd
27809,6-Nov-97,57.94,58.94,57.56,58.63,2759100,49.57,dd
27810,5-Nov-97,58.00,58.94,57.88,57.94,2863800,48.99,dd
27811,4-Nov-97,59.06,59.06,57.06,58.00,3349800,49.04,dd
27812,3-Nov-97,57.25,59.88,57.25,59.88,4112800,50.63,dd
27813,31-Oct-97,56.25,57.31,55.13,56.88,2959200,48.09,dd
27814,30-Oct-97,56.75,57.00,54.88,56.25,3550000,47.56,dd
27815,29-Oct-97,56.13,58.00,55.56,56.75,4422200,47.98,dd
27816,28-Oct-97,53.50,56.25,50.19,56.13,8154400,47.46,dd
27817,27-Oct-97,58.06,58.63,53.19,53.50,3710000,45.24,dd
27818,24-Oct-97,60.06,60.75,57.56,58.06,3410300,49.09,dd
27819,23-Oct-97,59.63,60.06,58.00,60.06,4548800,50.78,dd
27820,22-Oct-97,58.19,60.19,56.56,59.63,4924400,50.42,dd
27821,21-Oct-97,56.50,58.25,56.50,58.19,3117800,49.20,dd
27822,20-Oct-97,57.56,57.81,55.81,56.50,2953600,47.77,dd
27823,17-Oct-97,58.00,58.19,56.56,57.56,2916100,48.67,dd
27824,16-Oct-97,58.38,59.56,57.75,58.00,3559500,49.04,dd
27825,15-Oct-97,58.06,58.88,58.00,58.38,3780800,49.36,dd
27826,14-Oct-97,59.25,59.25,57.50,58.06,6395300,49.09,dd
27827,13-Oct-97,61.56,62.00,60.63,60.75,1260600,51.37,dd
27828,10-Oct-97,60.63,61.69,60.63,61.56,1641400,52.05,dd
27829,9-Oct-97,61.13,61.31,60.44,60.63,3116100,51.27,dd
27830,8-Oct-97,61.00,62.25,60.75,61.13,3411700,51.69,dd
27831,7-Oct-97,60.25,61.88,59.81,61.00,2995000,51.58,dd
27832,6-Oct-97,60.38,60.81,59.81,60.25,3412700,50.94,dd
27833,3-Oct-97,62.19,62.94,59.13,60.38,3905500,51.05,dd
27834,2-Oct-97,62.06,62.69,61.88,62.19,1445600,52.58,dd
27835,1-Oct-97,61.56,62.25,61.50,62.06,2667300,52.47,dd
27836,30-Sep-97,62.44,62.50,61.50,61.56,1833000,52.05,dd
27837,29-Sep-97,62.63,62.63,62.06,62.44,1764800,52.80,dd
27838,26-Sep-97,62.75,63.38,62.75,63.13,1438900,53.38,dd
27839,25-Sep-97,62.75,63.06,62.06,62.50,1580500,52.85,dd
27840,24-Sep-97,62.94,63.88,62.50,62.75,2378300,53.06,dd
27841,23-Sep-97,62.91,64.19,62.31,62.94,2136900,53.22,dd
27842,22-Sep-97,62.81,64.16,62.44,62.91,2730500,53.19,dd
27843,19-Sep-97,64.00,64.00,62.44,62.81,3839700,53.11,dd
27844,18-Sep-97,63.94,65.00,63.94,64.19,1841400,54.28,dd
27845,17-Sep-97,62.50,64.25,62.50,63.75,2926700,53.90,dd
27846,16-Sep-97,62.06,62.63,61.44,62.31,3188600,52.69,dd
27847,15-Sep-97,62.88,63.25,62.00,62.06,2160800,52.47,dd
27848,12-Sep-97,62.69,62.94,61.56,62.88,2227000,53.17,dd
27849,11-Sep-97,63.00,63.00,62.00,62.69,2240900,53.01,dd
27850,10-Sep-97,63.88,64.19,62.69,63.13,1599400,53.38,dd
27851,9-Sep-97,62.19,64.06,62.19,63.88,2171600,54.01,dd
27852,8-Sep-97,62.00,63.13,62.00,62.13,1931600,52.53,dd
27853,5-Sep-97,63.38,63.81,61.75,61.94,3062700,52.37,dd
27854,4-Sep-97,63.69,64.62,62.25,63.38,2850600,53.59,dd
27855,3-Sep-97,64.37,64.37,63.50,63.69,3195200,53.85,dd
27856,2-Sep-97,62.56,64.87,62.56,64.87,3430000,54.85,dd
27857,29-Aug-97,63.00,63.00,61.38,62.31,1888400,52.69,dd
27858,28-Aug-97,64.37,64.75,62.63,63.19,1800800,53.43,dd
27859,27-Aug-97,65.06,65.19,63.44,64.37,1993600,54.43,dd
27860,26-Aug-97,65.50,66.25,64.31,65.06,1454700,55.01,dd
27861,25-Aug-97,65.62,66.12,65.00,65.50,1590800,55.38,dd
27862,22-Aug-97,65.81,65.81,63.13,65.62,3037000,55.48,dd
27863,21-Aug-97,67.00,67.19,65.12,65.94,1673300,55.75,dd
27864,20-Aug-97,65.25,67.31,65.00,67.00,1972200,56.65,dd
27865,19-Aug-97,64.00,65.37,64.00,65.25,3035300,55.17,dd
27866,18-Aug-97,61.88,63.81,61.88,63.75,2861600,53.90,dd
27867,15-Aug-97,63.25,64.00,61.69,61.69,2643100,52.16,dd
27868,14-Aug-97,64.69,65.31,62.56,63.25,2886100,53.48,dd
27869,13-Aug-97,66.81,67.12,64.37,64.69,2450000,54.70,dd
27870,12-Aug-97,67.81,67.94,66.31,66.81,1951700,56.22,dd
27871,11-Aug-97,67.50,68.00,65.69,67.81,2522800,57.07,dd
27872,8-Aug-97,68.56,68.56,67.00,67.50,2684100,56.80,dd
27873,7-Aug-97,68.75,69.56,68.37,69.00,2732000,58.07,dd
27874,6-Aug-97,68.25,69.75,67.87,68.75,2332800,57.86,dd
27875,5-Aug-97,67.12,69.00,66.50,68.25,3473600,57.44,dd
27876,4-Aug-97,66.87,68.12,66.06,67.12,2017000,56.49,dd
27877,1-Aug-97,67.06,67.56,65.75,66.87,2141600,56.27,dd
27878,31-Jul-97,67.75,68.31,66.44,67.06,1943900,56.43,dd
27879,30-Jul-97,67.25,67.94,66.62,67.75,1840600,57.02,dd
27880,29-Jul-97,66.94,68.25,66.44,67.25,2424100,56.59,dd
27881,28-Jul-97,67.00,67.62,66.56,66.94,1492800,56.33,dd
27882,25-Jul-97,67.12,67.75,66.50,67.00,1793400,56.38,dd
27883,24-Jul-97,67.62,67.94,66.12,67.12,2288400,56.49,dd
27884,23-Jul-97,66.19,68.12,66.12,67.62,4753800,56.91,dd
27885,22-Jul-97,63.00,66.87,62.63,66.19,3109400,55.70,dd
27886,21-Jul-97,62.25,63.75,61.50,63.00,1750000,53.02,dd
27887,18-Jul-97,65.19,65.19,61.75,62.25,3374100,52.39,dd
27888,17-Jul-97,63.13,65.56,63.00,65.50,3112700,55.12,dd
27889,16-Jul-97,61.63,63.13,61.31,63.13,3230300,53.13,dd
27890,15-Jul-97,62.31,62.38,61.06,61.63,3410300,51.87,dd
27891,14-Jul-97,63.25,63.75,60.69,62.31,2850600,52.44,dd
27892,11-Jul-97,63.81,64.12,62.50,63.25,1782700,53.23,dd
27893,10-Jul-97,63.13,64.00,62.94,63.81,1963600,53.70,dd
27894,9-Jul-97,65.06,66.00,62.06,63.13,3382200,53.13,dd
27895,8-Jul-97,63.50,65.19,63.50,65.06,2723400,54.75,dd
27896,7-Jul-97,63.38,64.69,62.50,62.69,1873800,52.76,dd
27897,3-Jul-97,62.44,63.44,61.50,63.38,1771700,53.34,dd
27898,2-Jul-97,62.69,62.69,61.00,62.44,2155600,52.55,dd
27899,1-Jul-97,62.75,62.75,61.94,62.69,1873300,52.76,dd
27900,30-Jun-97,61.13,62.88,60.75,62.88,2286400,52.92,dd
27901,27-Jun-97,61.13,62.88,60.75,61.13,2625300,51.44,dd
27902,26-Jun-97,61.44,62.25,60.13,61.13,2833800,51.44,dd
27903,25-Jun-97,61.50,62.31,59.63,61.44,2219100,51.71,dd
27904,24-Jun-97,59.75,61.88,59.75,61.50,2432200,51.76,dd
27905,23-Jun-97,60.88,61.13,59.00,59.13,1667500,49.76,dd
27906,20-Jun-97,61.13,61.38,60.50,60.88,3410800,51.23,dd
27907,19-Jun-97,60.00,61.25,60.00,61.13,2251400,51.44,dd
27908,18-Jun-97,59.75,60.13,59.00,59.50,1956400,50.07,dd
27909,17-Jun-97,59.75,60.88,58.88,59.75,2940900,50.28,dd
27910,16-Jun-97,59.00,60.38,59.00,59.75,3555300,50.28,dd
27911,13-Jun-97,62.38,62.38,58.25,58.88,7679400,49.55,dd
27912,12-Jun-97,113.87,115.87,113.25,115.62,1705200,48.65,dd
27913,11-Jun-97,111.12,113.87,110.87,113.87,1662200,47.91,dd
27914,10-Jun-97,111.00,112.25,110.25,111.12,1207700,46.76,dd
27915,9-Jun-97,110.75,112.37,110.25,111.00,1080900,46.71,dd
27916,6-Jun-97,108.37,111.00,107.87,110.75,1234400,46.60,dd
27917,5-Jun-97,107.75,108.50,107.37,108.37,1024100,45.60,dd
27918,4-Jun-97,108.12,108.50,106.87,107.75,1075000,45.34,dd
27919,3-Jun-97,107.87,109.37,107.37,108.12,1181200,45.49,dd
27920,2-Jun-97,108.62,109.25,107.37,107.87,1147300,45.39,dd
27921,30-May-97,108.50,108.87,107.00,108.62,935800,45.70,dd
27922,29-May-97,109.37,109.37,108.00,108.50,784800,45.65,dd
27923,28-May-97,110.50,110.50,108.00,109.37,1083100,46.02,dd
27924,27-May-97,109.75,112.00,109.37,111.75,959500,47.02,dd
27925,23-May-97,108.87,109.87,108.87,109.75,561300,46.18,dd
27926,22-May-97,110.00,110.62,108.62,108.87,751100,45.81,dd
27927,21-May-97,110.87,111.75,108.50,110.00,1186100,46.29,dd
27928,20-May-97,109.00,111.62,107.50,110.87,1474400,46.65,dd
27929,19-May-97,108.25,109.25,106.62,109.00,751600,45.86,dd
27930,16-May-97,110.25,110.25,107.62,108.25,1442000,45.55,dd
27931,15-May-97,110.25,110.25,108.37,110.25,924500,46.39,dd
27932,14-May-97,108.87,110.25,108.87,110.25,887200,46.39,dd
27933,13-May-97,110.62,110.62,107.62,108.12,1420900,45.49,dd
27934,12-May-97,108.25,111.12,108.00,110.62,1223400,46.02,dd
27935,9-May-97,107.37,109.87,107.37,108.25,961200,45.03,dd
27936,8-May-97,107.00,109.50,106.25,107.25,1041700,44.61,dd
27937,7-May-97,110.00,110.00,107.00,107.00,1249800,44.51,dd
27938,6-May-97,108.00,110.87,107.00,110.25,1560200,45.86,dd
27939,5-May-97,107.37,108.37,106.37,108.00,1185500,44.93,dd
27940,2-May-97,103.62,107.50,103.62,107.37,1192500,44.66,dd
27941,1-May-97,105.37,105.37,102.12,103.25,1284800,42.95,dd
27942,30-Apr-97,107.00,107.87,105.87,106.12,1251900,44.14,dd
27943,29-Apr-97,103.37,107.12,103.37,107.00,1131400,44.51,dd
27944,28-Apr-97,103.25,103.25,101.62,102.62,1011200,42.69,dd
27945,25-Apr-97,102.25,103.37,101.12,103.37,1207000,43.00,dd
27946,24-Apr-97,105.87,105.87,102.00,102.25,1834800,42.53,dd
27947,23-Apr-97,108.25,108.37,105.75,106.00,1083700,44.09,dd
27948,22-Apr-97,106.37,108.25,105.87,108.25,1059700,45.03,dd
27949,21-Apr-97,104.87,106.50,104.12,106.37,881700,44.25,dd
27950,18-Apr-97,104.62,105.37,103.62,104.87,945200,43.62,dd
27951,17-Apr-97,103.12,105.37,102.62,104.62,1157500,43.52,dd
27952,16-Apr-97,101.50,103.12,100.37,103.12,975200,42.90,dd
27953,15-Apr-97,100.25,102.75,100.25,101.50,1462500,42.22,dd
27954,14-Apr-97,99.50,100.87,99.50,100.25,1153900,41.70,dd
27955,11-Apr-97,101.87,101.87,99.50,99.50,1655800,41.39,dd
27956,10-Apr-97,104.37,104.50,102.00,102.37,1181400,42.58,dd
27957,9-Apr-97,105.75,106.37,103.50,104.37,1172300,43.42,dd
27958,8-Apr-97,103.12,105.75,101.12,105.75,1655000,43.99,dd
27959,7-Apr-97,104.50,104.62,102.25,103.12,1273000,42.90,dd
27960,4-Apr-97,103.50,105.37,103.25,104.50,1483800,43.47,dd
27961,3-Apr-97,103.00,104.50,102.12,103.50,1085200,43.05,dd
27962,2-Apr-97,103.75,105.62,102.87,103.00,1429800,42.85,dd
27963,1-Apr-97,106.00,106.37,102.37,103.75,1703000,43.16,dd
27964,31-Mar-97,107.37,108.37,105.87,106.00,1330300,44.09,dd
27965,27-Mar-97,109.75,111.12,107.00,107.37,1173300,44.66,dd
27966,26-Mar-97,111.75,111.75,109.00,109.75,1440000,45.65,dd
27967,25-Mar-97,114.25,115.00,111.50,111.97,1429100,46.58,dd
27968,24-Mar-97,110.75,114.37,110.37,114.25,1651700,47.53,dd
27969,21-Mar-97,108.25,111.00,107.75,110.75,1781700,46.07,dd
27970,20-Mar-97,110.00,110.00,107.62,108.25,1130600,45.03,dd
27971,19-Mar-97,111.00,111.75,109.00,110.00,1139500,45.76,dd
27972,18-Mar-97,113.62,113.62,109.75,111.00,1110200,46.17,dd
27973,17-Mar-97,112.75,113.87,111.25,113.87,1445300,47.37,dd
27974,14-Mar-97,111.37,113.00,111.25,112.75,1175800,46.90,dd
27975,13-Mar-97,112.00,112.00,111.25,111.37,913700,46.33,dd
27976,12-Mar-97,113.25,114.25,110.87,112.25,1361300,46.69,dd
27977,11-Mar-97,113.50,115.25,112.87,113.25,1331300,47.11,dd
27978,10-Mar-97,113.12,113.50,111.75,113.50,831700,47.21,dd
27979,7-Mar-97,112.00,113.37,112.00,113.12,1000600,47.06,dd
27980,6-Mar-97,110.75,111.87,110.75,111.87,1423100,46.54,dd
27981,5-Mar-97,109.62,110.87,109.62,110.62,1562500,46.02,dd
27982,4-Mar-97,111.37,113.75,108.25,108.62,1633800,45.18,dd
27983,3-Mar-97,107.25,111.37,107.12,111.37,973100,46.33,dd
27984,28-Feb-97,108.12,109.12,107.25,107.25,825300,44.61,dd
27985,27-Feb-97,109.12,109.12,107.62,108.12,1045500,44.98,dd
27986,26-Feb-97,110.50,110.75,109.37,109.62,1394100,45.60,dd
27987,25-Feb-97,109.12,111.37,108.62,110.50,1662700,45.97,dd
27988,24-Feb-97,107.62,109.87,106.87,109.12,740000,45.39,dd
27989,21-Feb-97,106.50,108.75,106.50,107.62,1179800,44.77,dd
27990,20-Feb-97,108.25,108.50,105.75,106.37,1180800,44.25,dd
27991,19-Feb-97,109.50,110.12,108.12,108.25,1043400,45.03,dd
27992,18-Feb-97,109.62,109.62,108.12,109.50,1017700,45.55,dd
27993,14-Feb-97,112.25,112.37,109.37,109.62,1189700,45.60,dd
27994,13-Feb-97,111.50,113.12,111.12,112.25,1341600,46.69,dd
27995,12-Feb-97,110.37,111.50,109.25,111.50,1060000,46.38,dd
27996,11-Feb-97,108.00,110.50,107.50,110.37,948400,45.44,dd
27997,10-Feb-97,112.00,112.00,107.75,108.00,1990200,44.46,dd
27998,7-Feb-97,112.12,114.00,112.12,112.37,1851100,46.26,dd
27999,6-Feb-97,109.12,111.87,109.12,111.75,1549500,46.01,dd
28000,5-Feb-97,110.75,113.87,108.75,109.00,1893300,44.87,dd
28001,4-Feb-97,108.12,110.87,107.37,110.75,1272000,45.59,dd
28002,3-Feb-97,109.62,110.00,108.00,108.12,1349400,44.51,dd
28003,31-Jan-97,110.00,112.75,109.62,109.62,1949400,45.13,dd
28004,30-Jan-97,107.25,110.12,107.25,110.00,1549400,45.29,dd
28005,29-Jan-97,104.37,107.25,102.62,107.25,1960000,44.15,dd
28006,28-Jan-97,104.00,106.75,104.00,104.37,2076300,42.97,dd
28007,27-Jan-97,102.62,104.00,101.87,103.50,2612500,42.61,dd
28008,24-Jan-97,107.00,107.00,102.12,102.62,2859700,42.25,dd
28009,23-Jan-97,109.00,110.12,107.37,107.50,1811100,44.26,dd
28010,22-Jan-97,110.62,110.62,108.62,109.00,1274100,44.87,dd
28011,21-Jan-97,110.75,111.87,109.62,111.25,1245900,45.80,dd
28012,20-Jan-97,111.25,111.25,110.25,110.75,1452500,45.59,dd
28013,17-Jan-97,108.75,112.62,108.62,111.62,2944400,45.95,dd
28014,16-Jan-97,107.12,109.75,107.12,108.75,1975500,44.77,dd
28015,15-Jan-97,105.00,107.00,104.62,106.87,2052800,44.00,dd
28016,14-Jan-97,104.62,105.37,103.75,105.00,1505000,43.23,dd
28017,13-Jan-97,106.00,106.00,104.00,104.62,1447700,43.07,dd
28018,10-Jan-97,104.50,106.37,102.87,106.00,2972800,43.64,dd
28019,9-Jan-97,101.87,105.25,101.37,104.50,2653000,43.02,dd
28020,8-Jan-97,101.25,102.37,101.25,101.87,2270500,41.94,dd
28021,7-Jan-97,99.00,100.00,98.75,100.00,1424700,41.17,dd
28022,6-Jan-97,98.12,100.25,98.00,99.00,1812000,40.76,dd
28023,3-Jan-97,95.62,98.12,95.62,98.12,1149200,40.39,dd
28024,2-Jan-97,94.12,95.87,92.75,95.50,1679800,39.32,dd
28025,31-Dec-96,95.75,96.00,93.25,94.12,1196900,38.75,dd
28026,30-Dec-96,95.87,96.87,95.62,95.75,543900,39.42,dd
28027,27-Dec-96,97.12,97.62,95.37,95.87,411100,39.47,dd
28028,26-Dec-96,96.25,97.12,96.25,97.12,533800,39.98,dd
28029,24-Dec-96,95.75,96.00,95.37,95.75,271700,39.42,dd
28030,23-Dec-96,96.75,96.75,95.25,95.75,820000,39.42,dd
28031,20-Dec-96,96.87,98.25,96.87,97.12,2402700,39.98,dd
28032,19-Dec-96,93.75,96.12,93.75,96.12,1043900,39.57,dd
28033,18-Dec-96,92.50,93.62,92.50,93.00,1060000,38.29,dd
28034,17-Dec-96,91.62,92.62,90.87,91.87,903400,37.82,dd
28035,16-Dec-96,91.37,92.25,91.00,91.62,1057500,37.72,dd
28036,13-Dec-96,90.75,92.37,90.62,91.37,1285000,37.62,dd
28037,12-Dec-96,92.62,93.00,89.75,90.75,1946900,37.36,dd
28038,11-Dec-96,94.50,94.50,92.00,92.62,1576100,38.13,dd
28039,10-Dec-96,95.75,96.12,94.87,95.12,913400,39.16,dd
28040,9-Dec-96,95.62,96.37,95.00,95.75,793000,39.42,dd
28041,6-Dec-96,97.12,97.12,94.87,95.62,1214800,39.37,dd
28042,5-Dec-96,96.00,97.87,95.37,97.87,1160200,40.29,dd
28043,4-Dec-96,98.12,98.12,95.62,96.00,1413300,39.52,dd
28044,3-Dec-96,96.37,99.37,96.37,98.12,2102700,40.39,dd
28045,2-Dec-96,94.75,96.87,94.75,96.12,1262700,39.57,dd
28046,29-Nov-96,93.75,94.37,93.75,94.25,192300,38.80,dd
28047,27-Nov-96,94.62,94.75,93.62,93.62,681200,38.54,dd
28048,26-Nov-96,94.25,95.87,93.75,94.62,1304100,38.95,dd
28049,25-Nov-96,93.00,94.50,91.75,94.25,1278100,38.80,dd
28050,22-Nov-96,92.75,93.12,92.00,93.00,998300,38.29,dd
28051,21-Nov-96,92.62,93.37,92.50,92.75,626700,38.18,dd
28052,20-Nov-96,93.37,93.62,92.62,92.62,865800,38.13,dd
28053,19-Nov-96,92.50,93.37,92.00,93.37,980500,38.44,dd
28054,18-Nov-96,92.75,93.75,92.37,92.50,992500,38.08,dd
28055,15-Nov-96,92.12,93.37,92.12,92.75,2095000,38.18,dd
28056,14-Nov-96,92.95,94.00,91.75,92.00,2343000,37.88,dd
28057,13-Nov-96,94.25,94.25,92.00,92.95,2673100,38.27,dd
28058,12-Nov-96,94.50,95.87,94.25,95.87,1164700,39.00,dd
28059,11-Nov-96,94.50,95.00,94.12,94.50,633900,38.44,dd
28060,8-Nov-96,95.25,95.25,94.25,94.50,660200,38.44,dd
28061,7-Nov-96,95.75,95.75,94.87,95.25,881700,38.75,dd
28062,6-Nov-96,94.25,96.00,94.12,96.00,700600,39.05,dd
28063,5-Nov-96,94.12,94.75,94.00,94.25,710900,38.34,dd
28064,4-Nov-96,93.87,94.50,93.75,94.12,633300,38.29,dd
28065,1-Nov-96,93.00,94.50,93.00,93.87,1284800,38.19,dd
28066,31-Oct-96,92.25,93.25,92.25,92.75,791600,37.73,dd
28067,30-Oct-96,93.87,94.37,91.87,92.00,999100,37.42,dd
28068,29-Oct-96,93.00,94.12,92.87,93.87,758100,38.19,dd
28069,28-Oct-96,94.12,94.37,92.75,93.00,818100,37.83,dd
28070,25-Oct-96,93.75,95.00,93.00,94.12,921600,38.29,dd
28071,24-Oct-96,94.50,94.87,93.50,93.75,1396100,38.14,dd
28072,23-Oct-96,96.87,96.87,93.25,94.50,1856400,38.44,dd
28073,22-Oct-96,96.87,97.50,96.25,97.25,825300,39.56,dd
28074,21-Oct-96,96.87,97.62,96.50,96.87,930600,39.41,dd
28075,18-Oct-96,95.87,97.12,95.37,96.87,1191200,39.41,dd
28076,17-Oct-96,95.00,96.00,95.00,95.87,922700,39.00,dd
28077,16-Oct-96,96.00,96.25,94.25,94.87,1437700,38.59,dd
28078,15-Oct-96,96.00,96.12,95.00,96.00,995200,39.05,dd
28079,14-Oct-96,96.37,96.37,95.75,96.00,733900,39.05,dd
28080,11-Oct-96,95.00,97.50,94.50,96.37,1574100,39.20,dd
28081,10-Oct-96,93.50,95.12,93.00,95.00,1092000,38.65,dd
28082,9-Oct-96,93.87,93.87,92.62,93.50,1187000,38.04,dd
28083,8-Oct-96,92.37,94.00,92.37,93.87,1117700,38.19,dd
28084,7-Oct-96,92.87,92.87,91.87,92.37,1223300,37.58,dd
28085,4-Oct-96,90.50,94.87,90.50,93.37,1942300,37.98,dd
28086,3-Oct-96,90.50,90.62,89.75,90.37,905500,36.76,dd
28087,2-Oct-96,89.62,90.62,89.37,90.50,1005000,36.81,dd
28088,1-Oct-96,88.12,89.75,87.75,89.62,936100,36.46,dd
28089,30-Sep-96,89.25,89.25,88.00,88.12,999700,35.85,dd
28090,27-Sep-96,89.00,89.87,88.37,89.50,1176600,36.41,dd
28091,26-Sep-96,88.00,89.37,88.00,89.00,1663400,36.20,dd
28092,25-Sep-96,87.75,87.75,86.37,86.87,1044100,35.34,dd
28093,24-Sep-96,86.87,88.00,86.75,87.75,958100,35.70,dd
28094,23-Sep-96,86.50,86.87,84.12,86.87,1277300,35.34,dd
28095,20-Sep-96,86.37,86.62,86.00,86.50,1443800,35.19,dd
28096,19-Sep-96,86.87,86.87,86.12,86.37,615200,35.13,dd
28097,18-Sep-96,87.37,87.50,86.75,87.25,854200,35.49,dd
28098,17-Sep-96,87.00,88.00,85.75,87.37,1078100,35.54,dd
28099,16-Sep-96,86.00,87.37,85.37,87.00,793600,35.39,dd
28100,13-Sep-96,85.75,86.50,85.75,86.00,798600,34.98,dd
28101,12-Sep-96,85.25,86.12,85.25,85.37,971900,34.73,dd
28102,11-Sep-96,84.37,85.50,84.12,85.25,959100,34.68,dd
28103,10-Sep-96,84.75,84.87,83.87,84.37,1041100,34.32,dd
28104,9-Sep-96,83.62,86.12,83.62,84.75,1176200,34.48,dd
28105,6-Sep-96,83.12,83.75,82.87,83.62,466900,34.02,dd
28106,5-Sep-96,83.25,83.25,82.62,83.12,479800,33.81,dd
28107,4-Sep-96,83.37,83.37,82.75,83.25,615300,33.87,dd
28108,3-Sep-96,82.12,84.25,81.00,83.50,1158000,33.97,dd
28109,30-Aug-96,82.75,82.87,81.62,82.12,695900,33.41,dd
28110,29-Aug-96,82.62,83.50,81.75,82.75,793300,33.66,dd
28111,28-Aug-96,82.87,82.87,82.37,82.62,383800,33.61,dd
28112,27-Aug-96,82.62,82.87,82.37,82.87,381100,33.71,dd
28113,26-Aug-96,83.25,83.25,82.37,82.62,422700,33.61,dd
28114,23-Aug-96,83.62,83.87,83.00,83.37,531100,33.91,dd
28115,22-Aug-96,83.50,84.25,83.37,83.62,752200,34.02,dd
28116,21-Aug-96,83.50,83.50,82.87,83.50,673900,33.97,dd
28117,20-Aug-96,81.87,84.00,81.87,83.62,833600,34.02,dd
28118,19-Aug-96,82.37,82.50,81.75,81.75,508900,33.26,dd
28119,16-Aug-96,82.00,82.62,82.00,82.37,834100,33.51,dd
28120,15-Aug-96,82.12,82.75,81.75,81.87,616600,33.30,dd
28121,14-Aug-96,82.00,82.37,81.37,82.12,684500,33.41,dd
28122,13-Aug-96,82.37,82.37,81.87,82.00,613100,33.36,dd
28123,12-Aug-96,82.62,83.12,81.87,83.12,823700,33.35,dd
28124,9-Aug-96,83.37,83.50,82.12,82.62,695200,33.15,dd
28125,8-Aug-96,82.50,83.50,82.37,83.37,825200,33.45,dd
28126,7-Aug-96,82.37,82.87,82.00,82.50,844100,33.10,dd
28127,6-Aug-96,81.87,82.62,81.50,82.37,710600,33.05,dd
28128,5-Aug-96,81.62,82.50,81.62,81.87,713700,32.85,dd
28129,2-Aug-96,80.75,81.87,80.75,81.50,706200,32.70,dd
28130,1-Aug-96,80.75,81.62,80.50,80.75,1131700,32.40,dd
28131,31-Jul-96,80.00,80.87,79.87,80.75,985300,32.40,dd
28132,30-Jul-96,79.62,80.12,79.62,80.00,882000,32.10,dd
28133,29-Jul-96,80.50,80.50,79.37,79.50,747000,31.90,dd
28134,26-Jul-96,79.25,80.75,79.25,80.50,1039400,32.30,dd
28135,25-Jul-96,78.37,79.75,78.37,79.25,1603900,31.80,dd
28136,24-Jul-96,74.62,78.25,73.00,77.25,2341400,30.99,dd
28137,23-Jul-96,76.12,76.75,74.12,74.62,712700,29.94,dd
28138,22-Jul-96,76.12,76.12,74.75,76.12,903100,30.54,dd
28139,19-Jul-96,75.50,76.75,75.12,76.12,1252300,30.54,dd
28140,18-Jul-96,74.75,75.75,74.62,75.50,1424700,30.29,dd
28141,17-Jul-96,75.37,75.87,74.37,74.75,1751700,29.99,dd
28142,16-Jul-96,75.62,76.00,72.87,75.37,2034400,30.24,dd
28143,15-Jul-96,77.75,77.75,75.62,75.62,993100,30.34,dd
28144,12-Jul-96,79.00,79.25,77.75,77.87,834800,31.24,dd
28145,11-Jul-96,79.37,79.50,78.12,79.00,973700,31.70,dd
28146,10-Jul-96,78.62,79.37,78.12,79.37,824100,31.84,dd
28147,9-Jul-96,77.75,78.87,77.75,78.62,701400,31.54,dd
28148,8-Jul-96,78.12,78.12,77.37,77.75,1118400,31.19,dd
28149,5-Jul-96,79.50,79.50,78.50,78.62,446300,31.54,dd
28150,3-Jul-96,80.75,80.75,79.75,80.12,804400,32.15,dd
28151,2-Jul-96,82.00,82.00,80.87,81.25,833100,32.60,dd
28152,1-Jul-96,79.12,82.12,79.00,82.12,931600,32.95,dd
28153,28-Jun-96,79.25,79.87,78.62,79.12,799800,31.74,dd
28154,27-Jun-96,79.12,79.25,78.50,79.25,948600,31.80,dd
28155,26-Jun-96,79.37,80.00,79.00,79.12,1140000,31.74,dd
28156,25-Jun-96,80.62,80.75,78.50,79.37,892800,31.84,dd
28157,24-Jun-96,80.75,81.25,80.50,80.62,762700,32.35,dd
28158,21-Jun-96,79.87,80.75,79.50,80.75,1784700,32.40,dd
28159,20-Jun-96,78.25,79.87,78.25,79.87,842000,32.04,dd
28160,19-Jun-96,78.25,78.87,77.25,78.12,595300,31.34,dd
28161,18-Jun-96,78.87,79.37,78.12,78.25,933600,31.39,dd
28162,17-Jun-96,78.37,79.00,78.00,78.87,891900,31.64,dd
28163,14-Jun-96,78.50,78.62,77.50,78.37,794700,31.44,dd
28164,13-Jun-96,80.00,80.25,78.50,78.50,1130200,31.50,dd
28165,12-Jun-96,79.25,80.75,79.12,80.00,753000,32.10,dd
28166,11-Jun-96,79.87,80.37,79.00,79.25,631100,31.80,dd
28167,10-Jun-96,80.87,80.87,79.50,79.87,610500,32.04,dd
28168,7-Jun-96,80.00,81.00,78.75,81.00,912000,32.50,dd
28169,6-Jun-96,80.00,80.62,79.62,80.00,636600,32.10,dd
28170,5-Jun-96,80.37,80.37,79.75,80.00,991200,32.10,dd
28171,4-Jun-96,81.37,81.37,80.37,80.62,654500,32.35,dd
28172,3-Jun-96,79.75,81.37,79.25,81.37,958900,32.65,dd
28173,31-May-96,80.62,80.62,79.62,79.75,1004100,32.00,dd
28174,30-May-96,81.12,81.75,80.62,81.12,781700,32.55,dd
28175,29-May-96,82.62,82.62,80.50,81.12,640900,32.55,dd
28176,28-May-96,82.75,83.12,81.87,82.75,559400,33.20,dd
28177,24-May-96,83.12,83.50,82.25,82.75,445800,33.20,dd
28178,23-May-96,82.75,83.62,82.25,83.12,802700,33.35,dd
28179,22-May-96,83.50,83.50,82.50,82.75,901400,33.20,dd
28180,21-May-96,82.87,83.87,82.25,83.62,750200,33.55,dd
28181,20-May-96,81.37,83.00,81.12,82.87,1203100,33.25,dd
28182,17-May-96,80.50,81.62,80.50,81.37,1173700,32.65,dd
28183,16-May-96,80.87,80.87,79.62,80.00,1025200,32.10,dd
28184,15-May-96,82.75,83.37,80.75,80.87,1184800,32.45,dd
28185,14-May-96,79.87,83.25,79.87,82.75,1340300,33.20,dd
28186,13-May-96,79.25,79.75,78.87,79.75,611700,32.00,dd
28187,10-May-96,78.62,79.75,78.62,79.25,662200,31.34,dd
28188,9-May-96,78.62,79.37,77.75,78.25,824100,30.94,dd
28189,8-May-96,77.25,78.75,76.75,78.62,1222800,31.09,dd
28190,7-May-96,78.37,78.50,77.12,77.25,923000,30.55,dd
28191,6-May-96,78.62,79.25,78.25,78.37,862800,30.99,dd
28192,3-May-96,78.87,80.12,77.87,78.62,1234700,31.09,dd
28193,2-May-96,79.87,79.87,78.37,78.87,932500,31.19,dd
28194,1-May-96,80.25,80.75,79.75,79.87,713400,31.58,dd
28195,30-Apr-96,79.87,80.87,79.37,80.25,950500,31.73,dd
28196,29-Apr-96,79.25,80.37,78.62,79.87,1713000,31.58,dd
28197,26-Apr-96,80.62,80.62,78.75,79.25,1641100,31.34,dd
28198,25-Apr-96,82.37,82.37,79.12,80.75,3592500,31.93,dd
28199,24-Apr-96,84.62,84.87,83.62,83.75,871600,33.12,dd
28200,23-Apr-96,84.37,84.75,83.75,84.62,914800,33.46,dd
28201,22-Apr-96,83.62,84.37,83.25,84.37,692700,33.36,dd
28202,19-Apr-96,83.62,83.87,83.37,83.62,1002300,33.07,dd
28203,18-Apr-96,83.62,84.00,83.25,83.62,533600,33.07,dd
28204,17-Apr-96,82.87,83.62,82.50,83.62,1252700,33.07,dd
28205,16-Apr-96,82.37,83.00,81.87,82.87,856100,32.77,dd
28206,15-Apr-96,82.25,82.50,81.75,82.37,1096200,32.57,dd
28207,12-Apr-96,81.00,82.50,81.00,82.25,870200,32.53,dd
28208,11-Apr-96,82.37,82.37,80.75,80.87,1034200,31.98,dd
28209,10-Apr-96,82.75,83.12,82.00,82.75,964200,32.72,dd
28210,9-Apr-96,83.37,83.37,82.62,82.75,883300,32.72,dd
28211,8-Apr-96,83.50,83.50,82.12,83.37,1062000,32.97,dd
28212,4-Apr-96,84.00,84.62,83.37,84.62,773900,33.46,dd
28213,3-Apr-96,84.25,84.25,83.50,84.00,722300,33.22,dd
28214,2-Apr-96,83.87,84.75,83.37,84.50,913700,33.41,dd
28215,1-Apr-96,83.00,83.87,82.62,83.87,1230000,33.17,dd
28216,29-Mar-96,82.25,83.62,81.75,83.00,1222500,32.82,dd
28217,28-Mar-96,81.25,83.00,80.37,82.25,1035000,32.53,dd
28218,27-Mar-96,81.62,82.00,80.75,81.25,628000,32.13,dd
28219,26-Mar-96,82.37,82.37,81.50,81.62,681900,32.28,dd
28220,25-Mar-96,83.00,84.00,81.50,82.50,1062700,32.62,dd
28221,22-Mar-96,83.50,83.75,82.12,83.00,575200,32.82,dd
28222,21-Mar-96,83.50,84.00,82.87,83.50,846100,33.02,dd
28223,20-Mar-96,84.12,84.12,82.25,83.50,1433100,33.02,dd
28224,19-Mar-96,83.00,84.37,83.00,84.25,1512500,33.32,dd
28225,18-Mar-96,82.00,83.00,82.00,82.62,1172800,32.67,dd
28226,15-Mar-96,80.37,81.25,79.25,81.25,1758300,32.13,dd
28227,14-Mar-96,81.50,82.37,80.37,80.37,1904700,31.78,dd
28228,13-Mar-96,80.00,82.00,79.50,81.50,1621400,32.23,dd
28229,12-Mar-96,79.25,80.62,78.25,80.00,1476300,31.64,dd
28230,11-Mar-96,76.25,79.25,75.75,79.25,1837300,31.34,dd
28231,8-Mar-96,78.62,78.62,75.25,76.25,1971700,30.15,dd
28232,7-Mar-96,79.62,79.62,78.12,78.87,911200,31.19,dd
28233,6-Mar-96,80.75,81.12,79.00,79.62,945000,31.49,dd
28234,5-Mar-96,80.00,80.75,79.37,80.75,645500,31.93,dd
28235,4-Mar-96,78.87,80.12,78.87,80.00,673000,31.64,dd
28236,1-Mar-96,76.50,78.75,76.12,78.75,1030300,31.14,dd
28237,29-Feb-96,77.62,77.62,76.25,76.50,1363000,30.25,dd
28238,28-Feb-96,79.12,81.12,77.50,77.75,1540500,30.75,dd
28239,27-Feb-96,79.25,79.37,77.75,79.12,1151700,31.29,dd
28240,26-Feb-96,80.12,80.12,78.87,79.25,753600,31.34,dd
28241,23-Feb-96,79.00,80.25,78.37,80.12,953000,31.68,dd
28242,22-Feb-96,78.25,79.12,77.37,79.00,1582300,31.24,dd
28243,21-Feb-96,78.25,79.62,78.25,78.25,1461400,30.94,dd
28244,20-Feb-96,78.00,78.00,77.00,78.00,775300,30.84,dd
28245,16-Feb-96,79.37,79.37,78.62,78.62,1414500,31.09,dd
28246,15-Feb-96,79.50,80.62,79.37,79.75,899500,31.54,dd
28247,14-Feb-96,79.87,79.87,79.25,79.50,1451400,31.44,dd
28248,13-Feb-96,80.75,81.12,78.75,80.00,1302800,31.64,dd
28249,12-Feb-96,78.62,81.25,78.62,80.75,1821100,31.52,dd
28250,9-Feb-96,79.12,79.75,77.25,78.12,1850800,30.49,dd
28251,8-Feb-96,79.50,79.50,78.62,79.12,1186600,30.88,dd
28252,7-Feb-96,79.37,79.75,78.37,79.50,1578600,31.03,dd
28253,6-Feb-96,77.75,79.37,77.50,79.37,1328300,30.98,dd
28254,5-Feb-96,76.75,77.87,76.00,77.75,883100,30.35,dd
28255,2-Feb-96,77.75,77.75,76.62,76.75,1064200,29.96,dd
28256,1-Feb-96,76.75,78.62,76.00,78.62,2164200,30.69,dd
28257,31-Jan-96,76.75,77.75,76.00,76.75,1711100,29.96,dd
28258,30-Jan-96,75.12,77.00,74.75,76.75,1901100,29.96,dd
28259,29-Jan-96,74.12,75.50,74.12,75.12,1020300,29.32,dd
28260,26-Jan-96,73.75,74.12,73.12,74.12,1039200,28.93,dd
28261,25-Jan-96,74.12,74.62,73.75,73.75,1733800,28.79,dd
28262,24-Jan-96,73.00,75.12,73.00,74.12,2162200,28.93,dd
28263,23-Jan-96,73.37,73.37,71.62,72.00,1057500,28.11,dd
28264,22-Jan-96,71.62,73.50,71.62,73.50,1060600,28.69,dd
28265,19-Jan-96,70.75,71.75,70.25,71.50,1485300,27.91,dd
28266,18-Jan-96,70.87,71.12,70.50,70.75,1225600,27.62,dd
28267,17-Jan-96,70.50,70.87,70.12,70.87,1084100,27.66,dd
28268,16-Jan-96,70.12,70.75,70.00,70.50,943700,27.52,dd
28269,15-Jan-96,71.62,72.12,69.75,70.12,1495000,27.37,dd
28270,12-Jan-96,71.62,71.87,71.00,71.62,1001200,27.96,dd
28271,11-Jan-96,71.75,72.25,71.12,71.62,1340000,27.96,dd
28272,10-Jan-96,73.00,73.00,71.12,71.75,1691300,28.01,dd
28273,9-Jan-96,72.87,74.12,72.75,73.58,1513100,28.72,dd
28274,8-Jan-96,72.87,73.25,72.62,72.87,330500,28.44,dd
28275,5-Jan-96,72.75,73.75,72.25,72.87,1483900,28.44,dd
28276,4-Jan-96,72.25,74.12,72.12,72.75,2169100,28.40,dd
28277,3-Jan-96,72.00,73.50,71.87,72.25,1217700,28.20,dd
28278,2-Jan-96,69.87,72.50,69.62,72.00,1463000,28.11,dd
28279,29-Dec-95,69.75,70.25,69.50,69.87,632500,27.27,dd
28280,28-Dec-95,70.00,70.12,69.62,69.75,560800,27.23,dd
28281,27-Dec-95,69.87,70.25,69.75,70.00,764700,27.32,dd
28282,26-Dec-95,68.87,70.00,68.87,69.87,472500,27.27,dd
28283,22-Dec-95,68.75,69.75,68.75,68.87,587300,26.88,dd
28284,21-Dec-95,68.12,69.37,68.00,68.75,1111200,26.84,dd
28285,20-Dec-95,68.00,68.87,68.00,68.12,1104200,26.59,dd
28286,19-Dec-95,68.50,68.50,67.37,67.87,1548900,26.49,dd
28287,18-Dec-95,69.12,69.25,68.25,68.50,838100,26.74,dd
28288,15-Dec-95,69.62,69.62,68.62,69.12,2555000,26.98,dd
28289,14-Dec-95,68.50,70.00,68.50,69.62,1442200,27.18,dd
28290,13-Dec-95,68.75,68.87,68.12,68.37,1015900,26.69,dd
28291,12-Dec-95,69.25,69.62,68.62,68.75,1318600,26.84,dd
28292,11-Dec-95,68.00,69.37,67.87,69.25,902700,27.03,dd
28293,8-Dec-95,67.75,68.50,67.62,68.00,768700,26.54,dd
28294,7-Dec-95,68.62,68.62,67.50,67.75,988000,26.45,dd
28295,6-Dec-95,68.75,69.12,68.25,68.62,809800,26.79,dd
28296,5-Dec-95,69.25,69.75,68.50,68.75,1577200,26.84,dd
28297,4-Dec-95,67.62,69.50,67.62,69.25,1309100,27.03,dd
28298,1-Dec-95,66.50,68.25,66.12,67.62,1506600,26.40,dd
28299,30-Nov-95,67.25,67.75,66.50,66.50,874500,25.96,dd
28300,29-Nov-95,67.75,67.75,67.00,67.25,588600,26.25,dd
28301,28-Nov-95,67.75,67.75,66.62,67.75,1125500,26.45,dd
28302,27-Nov-95,67.00,68.12,67.00,68.00,1603000,26.54,dd
28303,24-Nov-95,67.25,67.50,66.75,67.00,504700,26.15,dd
28304,22-Nov-95,65.12,67.62,64.87,67.25,1649700,26.25,dd
28305,21-Nov-95,65.00,65.25,64.12,65.12,1177700,25.42,dd
28306,20-Nov-95,64.50,65.37,64.37,65.00,954500,25.37,dd
28307,17-Nov-95,63.38,64.75,63.38,64.50,1931100,25.18,dd
28308,16-Nov-95,64.75,65.25,63.38,63.38,1761100,24.74,dd
28309,15-Nov-95,63.75,64.75,63.13,64.75,1807700,25.28,dd
28310,14-Nov-95,60.88,63.88,60.75,63.75,1639500,24.88,dd
28311,13-Nov-95,61.38,61.38,60.75,60.88,2001700,23.76,dd
28312,10-Nov-95,62.25,62.25,61.63,61.88,718000,23.75,dd
28313,9-Nov-95,62.50,63.00,62.00,62.38,1042500,23.94,dd
28314,8-Nov-95,61.88,62.63,61.88,62.50,1340200,23.99,dd
28315,7-Nov-95,62.25,62.50,61.75,61.88,1262800,23.75,dd
28316,6-Nov-95,62.38,62.75,62.00,62.25,979200,23.89,dd
28317,3-Nov-95,62.13,62.75,61.88,62.38,1194200,23.94,dd
28318,2-Nov-95,61.75,62.13,61.63,62.13,1000500,23.84,dd
28319,1-Nov-95,62.38,62.38,61.25,61.75,1144500,23.70,dd
28320,31-Oct-95,62.88,63.00,62.25,62.38,1288800,23.94,dd
28321,30-Oct-95,62.50,63.00,62.38,62.88,1326600,24.13,dd
28322,27-Oct-95,61.50,62.50,61.38,62.50,2166600,23.99,dd
28323,26-Oct-95,61.25,62.38,61.25,61.50,3367500,23.60,dd
28324,25-Oct-95,65.00,65.37,60.13,61.13,6142200,23.46,dd
28325,24-Oct-95,65.50,66.25,64.87,65.00,1083900,24.95,dd
28326,23-Oct-95,66.75,66.75,65.50,65.50,714200,25.14,dd
28327,20-Oct-95,67.00,67.00,66.37,66.75,1231700,25.62,dd
28328,19-Oct-95,66.50,67.62,66.37,67.25,1047700,25.81,dd
28329,18-Oct-95,67.00,67.00,66.25,66.50,840900,25.52,dd
28330,17-Oct-95,66.37,67.25,66.37,67.12,673300,25.76,dd
28331,16-Oct-95,66.12,66.75,65.87,66.25,731900,25.43,dd
28332,13-Oct-95,66.12,66.62,66.00,66.12,862200,25.38,dd
28333,12-Oct-95,65.87,66.25,65.00,66.12,740800,25.38,dd
28334,11-Oct-95,65.87,66.25,65.75,65.87,685900,25.28,dd
28335,10-Oct-95,65.75,66.12,64.75,65.87,1161100,25.28,dd
28336,9-Oct-95,66.62,66.87,65.50,65.75,699400,25.23,dd
28337,6-Oct-95,67.12,67.75,66.25,66.62,832300,25.57,dd
28338,5-Oct-95,65.12,67.12,65.12,67.12,1561400,25.76,dd
28339,4-Oct-95,65.87,66.37,64.62,65.12,2117800,24.99,dd
28340,3-Oct-95,67.25,67.62,65.62,65.87,1243600,25.28,dd
28341,2-Oct-95,68.75,68.75,66.87,67.25,746900,25.81,dd
28342,29-Sep-95,68.00,69.25,68.00,68.75,1090900,26.39,dd
28343,28-Sep-95,66.87,67.87,66.87,67.75,1335600,26.00,dd
28344,27-Sep-95,67.87,68.00,66.50,66.87,1483900,25.66,dd
28345,26-Sep-95,67.87,68.50,67.62,67.87,1101200,26.05,dd
28346,25-Sep-95,67.75,68.00,67.37,67.87,624800,26.05,dd
28347,22-Sep-95,67.87,67.87,66.75,67.75,1656700,26.00,dd
28348,21-Sep-95,69.75,69.75,68.25,68.37,1230300,26.24,dd
28349,20-Sep-95,70.87,70.87,69.62,70.00,1461700,26.87,dd
28350,19-Sep-95,72.00,72.00,70.62,70.87,1523400,27.20,dd
28351,18-Sep-95,72.00,72.12,71.25,72.00,1041900,27.63,dd
28352,15-Sep-95,71.75,72.62,71.50,72.00,1914200,27.63,dd
28353,14-Sep-95,71.12,73.00,71.12,71.75,1732700,27.54,dd
28354,13-Sep-95,70.75,71.50,70.37,71.12,1456100,27.30,dd
28355,12-Sep-95,69.87,71.00,69.87,70.75,3055300,27.15,dd
28356,11-Sep-95,68.62,69.87,68.62,69.50,1222700,26.67,dd
28357,8-Sep-95,67.00,68.25,67.00,68.25,1343900,26.19,dd
28358,7-Sep-95,67.25,67.37,66.75,67.00,828000,25.71,dd
28359,6-Sep-95,66.25,67.50,66.12,67.25,1234100,25.81,dd
28360,5-Sep-95,66.37,66.87,66.25,66.25,757800,25.43,dd
28361,1-Sep-95,65.37,66.37,65.12,66.37,1017800,25.47,dd
28362,31-Aug-95,64.87,65.37,64.87,65.37,631900,25.09,dd
28363,30-Aug-95,64.37,65.12,64.37,64.87,925000,24.90,dd
28364,29-Aug-95,64.75,65.12,63.88,64.37,597300,24.70,dd
28365,28-Aug-95,64.75,65.25,64.37,64.75,490600,24.85,dd
28366,25-Aug-95,64.87,65.12,64.50,64.75,437800,24.85,dd
28367,24-Aug-95,65.00,65.37,64.62,64.87,1062200,24.90,dd
28368,23-Aug-95,64.75,65.12,64.50,65.00,983000,24.95,dd
28369,22-Aug-95,65.37,65.62,64.75,64.75,1229400,24.85,dd
28370,21-Aug-95,64.87,66.00,64.87,65.37,1283100,25.09,dd
28371,18-Aug-95,64.62,65.50,64.37,64.87,1303300,24.90,dd
28372,17-Aug-95,64.62,64.75,63.75,64.62,953000,24.80,dd
28373,16-Aug-95,64.62,65.25,64.50,64.62,925600,24.80,dd
28374,15-Aug-95,64.75,65.25,64.50,64.62,889100,24.80,dd
28375,14-Aug-95,64.62,65.00,64.62,64.75,823300,24.85,dd
28376,11-Aug-95,65.00,65.25,64.50,64.62,1189500,24.80,dd
28377,10-Aug-95,65.62,65.87,64.50,65.00,1052500,24.55,dd
28378,9-Aug-95,65.87,65.87,65.25,65.62,1219400,24.78,dd
28379,8-Aug-95,66.37,66.75,65.37,66.00,896600,24.92,dd
28380,7-Aug-95,66.25,67.00,66.25,66.37,632700,25.06,dd
28381,4-Aug-95,66.50,66.75,66.25,66.25,684800,25.02,dd
28382,3-Aug-95,66.50,66.50,65.62,66.50,1821100,25.11,dd
28383,2-Aug-95,66.12,67.50,66.12,66.62,1580600,25.16,dd
28384,1-Aug-95,67.00,67.00,65.62,66.00,1696600,24.92,dd
28385,31-Jul-95,67.62,67.62,66.75,67.00,1115300,25.30,dd
28386,28-Jul-95,67.62,68.62,67.37,67.87,1085900,25.63,dd
28387,27-Jul-95,68.00,68.00,66.62,67.62,1959100,25.54,dd
28388,26-Jul-95,69.50,69.50,67.87,68.50,1597500,25.87,dd
28389,25-Jul-95,71.25,71.25,70.75,70.87,819400,26.76,dd
28390,24-Jul-95,70.37,71.37,70.37,71.25,1290200,26.91,dd
28391,21-Jul-95,69.50,70.12,69.50,70.12,1394200,26.48,dd
28392,20-Jul-95,69.12,69.87,68.25,69.50,700200,26.25,dd
28393,19-Jul-95,69.87,69.87,67.37,69.12,1458900,26.10,dd
28394,18-Jul-95,70.25,70.37,69.62,69.87,803700,26.39,dd
28395,17-Jul-95,69.12,70.62,69.00,70.25,853100,26.53,dd
28396,14-Jul-95,69.62,69.62,68.87,69.12,833000,26.10,dd
28397,13-Jul-95,70.87,70.87,69.50,69.75,800800,26.34,dd
28398,12-Jul-95,71.00,71.25,70.62,71.00,1040200,26.81,dd
28399,11-Jul-95,71.50,71.50,70.37,71.00,955300,26.81,dd
28400,10-Jul-95,72.37,72.62,71.50,71.75,1839800,27.10,dd
28401,7-Jul-95,70.25,72.37,69.75,72.37,2241900,27.33,dd
28402,6-Jul-95,69.37,70.25,69.37,70.25,1061200,26.53,dd
28403,5-Jul-95,68.87,69.87,68.87,69.25,1313100,26.15,dd
28404,3-Jul-95,68.75,69.00,68.62,68.87,293100,26.01,dd
28405,30-Jun-95,68.87,69.25,68.50,68.75,812300,25.96,dd
28406,29-Jun-95,67.75,69.12,67.62,68.87,680600,26.01,dd
28407,28-Jun-95,67.62,67.87,67.00,67.75,943600,25.59,dd
28408,27-Jun-95,67.50,68.00,66.75,67.62,820900,25.54,dd
28409,26-Jun-95,68.37,68.62,67.50,67.50,654100,25.49,dd
28410,23-Jun-95,68.50,68.50,67.75,68.37,544200,25.82,dd
28411,22-Jun-95,66.62,68.62,66.62,68.50,780200,25.87,dd
28412,21-Jun-95,67.25,67.25,66.37,66.50,820300,25.11,dd
28413,20-Jun-95,68.37,68.50,67.12,67.50,1000600,25.49,dd
28414,19-Jun-95,67.12,68.37,67.12,68.37,1201100,25.82,dd
28415,16-Jun-95,66.12,66.87,66.00,66.62,1915600,25.16,dd
28416,15-Jun-95,65.37,66.37,65.25,66.12,1204400,24.97,dd
28417,14-Jun-95,65.87,65.87,64.25,65.37,2467700,24.69,dd
28418,13-Jun-95,67.00,67.25,66.12,66.25,914100,25.02,dd
28419,12-Jun-95,66.37,67.62,66.12,67.00,1053100,25.30,dd
28420,9-Jun-95,67.12,67.12,65.62,66.37,954700,25.06,dd
28421,8-Jun-95,67.87,67.87,67.12,67.37,594200,25.44,dd
28422,7-Jun-95,68.12,68.37,67.37,67.87,780300,25.63,dd
28423,6-Jun-95,67.12,68.12,67.00,68.12,924200,25.73,dd
28424,5-Jun-95,66.00,67.12,65.87,67.12,1085000,25.35,dd
28425,2-Jun-95,67.50,67.50,66.00,66.00,1216700,24.92,dd
28426,1-Jun-95,67.87,67.87,67.00,67.50,746700,25.49,dd
28427,31-May-95,65.87,67.87,65.75,67.87,1253700,25.63,dd
28428,30-May-95,67.12,67.12,65.87,65.87,944100,24.88,dd
28429,26-May-95,67.50,67.50,66.37,67.12,994500,25.35,dd
28430,25-May-95,68.12,68.12,67.50,67.62,1151700,25.54,dd
28431,24-May-95,68.37,68.37,67.87,68.37,1086400,25.82,dd
28432,23-May-95,67.75,68.87,67.37,68.50,1285200,25.87,dd
28433,22-May-95,67.50,68.25,67.12,67.75,1363800,25.59,dd
28434,19-May-95,67.00,67.75,66.50,67.50,2430300,25.49,dd
28435,18-May-95,67.87,67.87,66.50,67.00,1468400,25.30,dd
28436,17-May-95,69.12,69.12,67.62,68.00,1070900,25.68,dd
28437,16-May-95,69.00,69.37,68.87,69.25,988300,26.15,dd
28438,15-May-95,69.25,69.37,68.62,69.00,1143100,26.06,dd
28439,12-May-95,69.00,69.25,68.62,69.25,1832300,26.15,dd
28440,11-May-95,68.12,69.25,68.00,69.00,2869100,26.06,dd
28441,10-May-95,67.62,69.25,67.50,68.12,3458600,25.73,dd
28442,9-May-95,67.75,68.00,67.37,67.62,1850800,25.54,dd
28443,8-May-95,66.75,68.00,66.75,67.75,2142700,25.19,dd
28444,5-May-95,65.62,66.50,65.62,66.00,5820300,24.54,dd
28445,4-May-95,66.37,66.37,65.50,65.50,1426100,24.36,dd
28446,3-May-95,66.75,66.75,66.12,66.37,1219800,24.68,dd
28447,2-May-95,66.12,67.00,65.75,67.00,926700,24.91,dd
28448,1-May-95,65.87,66.62,65.75,66.12,1340500,24.59,dd
28449,28-Apr-95,66.75,66.75,65.62,65.87,2122200,24.49,dd
28450,27-Apr-95,65.75,67.12,65.75,66.87,2255200,24.87,dd
28451,26-Apr-95,65.25,66.25,65.00,65.75,1394400,24.45,dd
28452,25-Apr-95,64.00,65.37,63.88,65.25,2011700,24.26,dd
28453,24-Apr-95,63.75,64.37,63.50,64.00,1560800,23.80,dd
28454,21-Apr-95,62.63,64.12,62.13,63.75,2278600,23.71,dd
28455,20-Apr-95,61.25,62.88,61.13,62.63,1878000,23.29,dd
28456,19-Apr-95,61.50,61.75,60.25,61.25,1604100,22.78,dd
28457,18-Apr-95,62.25,62.38,61.25,61.50,1054200,22.87,dd
28458,17-Apr-95,61.38,62.50,61.38,62.25,1874500,23.15,dd
28459,13-Apr-95,61.88,62.38,61.00,61.13,1592500,22.73,dd
28460,12-Apr-95,62.00,62.25,61.63,61.88,1364500,23.01,dd
28461,11-Apr-95,62.50,62.88,62.00,62.00,1410600,23.05,dd
28462,10-Apr-95,62.38,62.88,62.13,62.50,3922500,23.24,dd
28463,7-Apr-95,64.62,64.62,61.63,62.38,11743800,23.20,dd
28464,6-Apr-95,64.00,66.25,64.00,64.75,4745500,24.08,dd
28465,5-Apr-95,61.63,63.75,61.50,63.25,3113100,23.52,dd
28466,4-Apr-95,61.00,62.00,60.88,61.63,2079400,22.92,dd
28467,3-Apr-95,61.00,62.38,61.00,61.00,1682000,22.68,dd
28468,31-Mar-95,61.00,61.13,60.25,60.50,1191400,22.50,dd
28469,30-Mar-95,59.88,61.75,59.63,61.00,1535200,22.68,dd
28470,29-Mar-95,60.13,60.63,59.25,59.88,2044500,22.27,dd
28471,28-Mar-95,59.38,60.25,58.75,60.13,1359100,22.36,dd
28472,27-Mar-95,59.75,60.13,59.13,59.38,786600,22.08,dd
28473,24-Mar-95,59.00,60.00,59.00,59.75,1382200,22.22,dd
28474,23-Mar-95,57.75,58.75,57.50,58.75,848700,21.85,dd
28475,22-Mar-95,58.00,58.00,57.38,57.75,1098100,21.47,dd
28476,21-Mar-95,58.75,58.88,57.25,58.00,1404500,21.57,dd
28477,20-Mar-95,58.13,59.38,58.13,58.75,2201300,21.85,dd
28478,17-Mar-95,56.88,58.13,56.63,57.75,2677200,21.47,dd
28479,16-Mar-95,56.75,57.50,56.38,56.88,1533400,21.15,dd
28480,15-Mar-95,56.38,56.75,55.63,56.75,972300,21.10,dd
28481,14-Mar-95,55.75,56.38,55.50,56.38,1212800,20.96,dd
28482,13-Mar-95,55.38,55.75,55.25,55.75,678900,20.73,dd
28483,10-Mar-95,54.88,55.63,54.63,55.38,1585900,20.59,dd
28484,9-Mar-95,55.13,55.38,54.75,54.88,714500,20.41,dd
28485,8-Mar-95,55.13,55.50,55.00,55.13,763900,20.50,dd
28486,7-Mar-95,55.13,55.25,54.63,55.13,908700,20.50,dd
28487,6-Mar-95,55.25,55.25,54.63,55.13,915200,20.50,dd
28488,3-Mar-95,55.63,55.63,55.00,55.38,1325300,20.59,dd
28489,2-Mar-95,56.13,56.13,55.25,55.75,1422300,20.73,dd
28490,1-Mar-95,56.13,56.63,55.88,56.50,1477300,21.01,dd
28491,28-Feb-95,55.25,56.13,55.13,56.13,572300,20.87,dd
28492,27-Feb-95,55.50,55.75,55.13,55.25,548400,20.54,dd
28493,24-Feb-95,55.25,55.50,55.00,55.50,702800,20.64,dd
28494,23-Feb-95,55.00,55.88,55.00,55.25,1143100,20.54,dd
28495,22-Feb-95,55.63,55.88,54.88,55.00,744500,20.45,dd
28496,21-Feb-95,55.38,55.88,55.38,55.63,608100,20.69,dd
28497,17-Feb-95,55.75,55.75,55.13,55.13,2471400,20.50,dd
28498,16-Feb-95,55.63,56.00,55.50,56.00,1058700,20.82,dd
28499,15-Feb-95,54.88,55.75,54.88,55.63,1920200,20.69,dd
28500,14-Feb-95,55.00,55.38,54.75,54.88,933900,20.41,dd
28501,13-Feb-95,54.63,55.38,54.50,55.00,699700,20.45,dd
28502,10-Feb-95,54.75,54.88,54.25,54.63,628100,20.31,dd
28503,9-Feb-95,54.75,54.88,54.00,54.75,1354200,20.36,dd
28504,8-Feb-95,54.88,55.50,54.63,54.75,985200,20.01,dd
28505,7-Feb-95,54.25,55.13,54.00,54.88,773400,20.06,dd
28506,6-Feb-95,53.88,54.38,53.88,54.25,986600,19.83,dd
28507,3-Feb-95,53.63,54.25,53.63,53.88,1403600,19.69,dd
28508,2-Feb-95,53.38,53.75,52.75,53.50,1221100,19.55,dd
28509,1-Feb-95,53.25,53.75,53.00,53.38,1518100,19.51,dd
28510,31-Jan-95,53.25,54.00,53.25,53.25,1809700,19.46,dd
28511,30-Jan-95,54.50,54.50,52.63,53.13,2488800,19.42,dd
28512,27-Jan-95,55.38,55.38,54.38,54.50,2245800,19.92,dd
28513,26-Jan-95,57.13,57.13,56.00,56.00,1180800,20.47,dd
28514,25-Jan-95,57.00,57.50,56.38,57.13,1257300,20.88,dd
28515,24-Jan-95,56.38,57.00,56.00,57.00,568100,20.83,dd
28516,23-Jan-95,56.75,56.75,56.25,56.38,906200,20.60,dd
28517,20-Jan-95,57.50,57.50,56.63,56.88,1752200,20.79,dd
28518,19-Jan-95,57.63,57.63,57.38,57.50,740600,21.01,dd
28519,18-Jan-95,57.13,57.75,57.13,57.63,920800,21.06,dd
28520,17-Jan-95,56.63,57.38,56.38,57.13,1022000,20.88,dd
28521,16-Jan-95,56.25,56.88,56.25,56.63,793900,20.70,dd
28522,13-Jan-95,55.50,56.25,55.50,56.13,936400,20.51,dd
28523,12-Jan-95,56.00,56.13,55.00,55.13,612300,20.15,dd
28524,11-Jan-95,55.75,56.25,55.25,56.00,674400,20.47,dd
28525,10-Jan-95,55.50,56.88,55.50,55.75,964100,20.37,dd
28526,9-Jan-95,55.13,55.63,54.88,55.38,655600,20.24,dd
28527,6-Jan-95,55.75,55.88,54.88,55.13,1251600,20.15,dd
28528,5-Jan-95,55.88,56.13,55.38,55.75,656600,20.37,dd
28529,4-Jan-95,56.00,56.50,55.38,55.88,736600,20.42,dd
28530,3-Jan-95,56.13,56.38,55.75,56.00,1087300,20.47,dd
28531,30-Dec-94,55.25,56.88,55.25,56.13,990800,20.51,dd
28532,29-Dec-94,55.88,56.13,55.00,55.25,473100,20.19,dd
28533,28-Dec-94,56.00,56.50,55.38,55.88,640000,20.42,dd
28534,27-Dec-94,55.63,56.25,55.50,56.00,475300,20.47,dd
28535,23-Dec-94,55.75,56.38,55.50,55.63,476900,20.33,dd
28536,22-Dec-94,55.75,56.00,55.50,55.75,547800,20.37,dd
28537,21-Dec-94,54.88,56.13,54.63,55.75,1608600,20.37,dd
28538,20-Dec-94,55.13,55.25,54.63,54.88,804100,20.06,dd
28539,19-Dec-94,55.88,55.88,55.00,55.13,1481100,20.15,dd
28540,16-Dec-94,55.25,56.00,55.25,56.00,2630000,20.47,dd
28541,15-Dec-94,54.50,55.25,54.38,55.13,1148400,20.15,dd
28542,14-Dec-94,53.88,54.88,53.88,54.50,820600,19.92,dd
28543,13-Dec-94,53.88,54.25,53.50,53.88,706700,19.69,dd
28544,12-Dec-94,53.88,54.00,53.50,53.88,493800,19.69,dd
28545,9-Dec-94,53.13,53.88,52.88,53.88,692300,19.69,dd
28546,8-Dec-94,53.75,54.00,52.63,53.13,540900,19.42,dd
28547,7-Dec-94,54.13,54.13,53.25,53.75,513100,19.64,dd
28548,6-Dec-94,53.88,54.38,53.63,54.38,638100,19.87,dd
28549,5-Dec-94,54.38,54.38,53.25,53.88,500000,19.69,dd
28550,2-Dec-94,52.88,54.38,52.88,54.38,592800,19.87,dd
28551,1-Dec-94,53.88,54.13,52.88,52.88,694200,19.33,dd
28552,30-Nov-94,53.88,54.75,53.88,53.88,885200,19.69,dd
28553,29-Nov-94,53.38,53.63,52.75,53.63,971600,19.60,dd
28554,28-Nov-94,52.63,53.63,52.63,53.38,760600,19.51,dd
28555,25-Nov-94,52.13,53.00,52.13,52.50,390000,19.19,dd
28556,23-Nov-94,52.63,52.75,50.75,52.13,2818100,19.05,dd
28557,22-Nov-94,54.38,54.38,52.63,52.63,1411300,19.23,dd
28558,21-Nov-94,55.25,55.75,54.63,54.75,561100,20.01,dd
28559,18-Nov-94,55.75,55.88,55.00,55.25,2117000,20.19,dd
28560,17-Nov-94,54.88,55.88,54.88,55.75,1021400,20.37,dd
28561,16-Nov-94,55.00,55.38,54.75,54.88,551600,20.06,dd
28562,15-Nov-94,54.75,55.38,54.38,55.00,1028600,20.10,dd
28563,14-Nov-94,55.00,55.25,54.50,54.75,801700,20.01,dd
28564,11-Nov-94,55.25,55.25,54.63,55.00,360300,20.10,dd
28565,10-Nov-94,55.75,56.00,55.13,55.38,587300,20.24,dd
28566,9-Nov-94,55.50,56.25,55.50,55.75,984400,20.37,dd
28567,8-Nov-94,55.25,55.88,55.00,55.38,1032800,20.24,dd
28568,7-Nov-94,55.13,55.63,54.88,55.25,1481100,19.85,dd
28569,4-Nov-94,55.13,55.75,55.00,55.13,1974400,19.81,dd
28570,3-Nov-94,55.75,56.63,55.00,55.13,2083100,19.81,dd
28571,2-Nov-94,57.88,58.25,55.75,55.75,1753400,20.03,dd
28572,1-Nov-94,59.63,59.63,57.75,57.88,1066900,20.79,dd
28573,31-Oct-94,60.25,60.50,59.63,59.63,653300,21.42,dd
28574,28-Oct-94,59.38,60.50,59.25,60.25,1434400,21.64,dd
28575,27-Oct-94,58.63,59.38,58.63,59.38,1157700,21.33,dd
28576,26-Oct-94,59.00,59.50,58.13,58.50,883400,21.02,dd
28577,25-Oct-94,59.13,59.25,58.50,59.00,579500,21.20,dd
28578,24-Oct-94,59.25,59.50,58.88,59.13,546900,21.24,dd
28579,21-Oct-94,59.63,59.63,59.00,59.25,1092200,21.29,dd
28580,20-Oct-94,59.50,59.63,58.38,59.63,672000,21.42,dd
28581,19-Oct-94,59.50,59.88,59.38,59.50,789100,21.38,dd
28582,18-Oct-94,59.38,59.75,59.38,59.50,581900,21.38,dd
28583,17-Oct-94,59.25,59.75,59.13,59.38,711100,21.33,dd
28584,14-Oct-94,58.50,59.38,58.38,59.25,1004200,21.29,dd
28585,13-Oct-94,58.38,58.88,58.38,58.50,688600,21.02,dd
28586,12-Oct-94,58.38,58.50,58.00,58.00,445300,20.84,dd
28587,11-Oct-94,57.75,58.50,57.75,58.38,927200,20.97,dd
28588,10-Oct-94,57.38,57.75,57.13,57.75,531300,20.75,dd
28589,7-Oct-94,57.00,57.88,56.63,57.38,921700,20.61,dd
28590,6-Oct-94,57.25,57.38,56.75,57.00,755000,20.48,dd
28591,5-Oct-94,57.25,57.38,56.63,57.25,1193100,20.57,dd
28592,4-Oct-94,57.50,58.13,57.13,57.25,715500,20.57,dd
28593,3-Oct-94,57.88,57.88,57.13,57.50,881200,20.66,dd
28594,30-Sep-94,58.13,59.00,57.75,58.00,745000,20.84,dd
28595,29-Sep-94,58.63,58.63,57.75,58.13,470900,20.88,dd
28596,28-Sep-94,57.75,58.63,57.75,58.63,683000,21.06,dd
28597,27-Sep-94,57.50,58.13,57.25,57.75,709200,20.75,dd
28598,26-Sep-94,57.50,58.00,57.50,57.50,567300,20.66,dd
28599,23-Sep-94,57.00,57.88,57.00,57.38,546600,20.61,dd
28600,22-Sep-94,57.50,58.25,56.88,57.00,754500,20.48,dd
28601,21-Sep-94,57.75,57.75,56.88,57.50,1160200,20.66,dd
28602,20-Sep-94,59.50,59.50,57.63,57.75,847700,20.75,dd
28603,19-Sep-94,59.13,59.63,59.13,59.50,754200,21.38,dd
28604,16-Sep-94,59.13,59.50,58.63,59.13,2060900,21.24,dd
28605,15-Sep-94,58.75,59.13,58.50,59.13,807300,21.24,dd
28606,14-Sep-94,58.75,59.13,58.38,58.75,354800,21.11,dd
28607,13-Sep-94,58.75,59.25,58.63,58.75,538000,21.11,dd
28608,12-Sep-94,58.75,58.75,58.25,58.75,648300,21.11,dd
28609,9-Sep-94,59.25,59.63,58.25,58.75,773100,21.11,dd
28610,8-Sep-94,58.88,59.50,58.88,59.25,1054800,21.29,dd
28611,7-Sep-94,59.75,59.75,58.50,58.88,1356300,21.15,dd
28612,6-Sep-94,59.63,60.13,59.63,60.00,498100,21.55,dd
28613,2-Sep-94,60.25,60.38,59.50,59.63,548400,21.42,dd
28614,1-Sep-94,60.50,60.50,60.00,60.25,754200,21.64,dd
28615,31-Aug-94,61.13,61.25,60.38,60.50,919200,21.73,dd
28616,30-Aug-94,61.00,61.13,60.50,61.13,694800,21.96,dd
28617,29-Aug-94,60.38,61.38,60.38,61.00,1331300,21.91,dd
28618,26-Aug-94,59.13,60.38,59.00,60.38,1297800,21.69,dd
28619,25-Aug-94,60.00,60.38,59.13,59.13,1233600,21.24,dd
28620,24-Aug-94,58.63,60.00,58.25,60.00,734100,21.55,dd
28621,23-Aug-94,58.63,58.75,58.13,58.63,791200,21.06,dd
28622,22-Aug-94,58.50,58.63,58.13,58.63,647700,21.06,dd
28623,19-Aug-94,58.88,59.00,58.38,58.50,1270600,21.02,dd
28624,18-Aug-94,59.50,59.63,58.75,58.88,914100,21.15,dd
28625,17-Aug-94,59.63,59.75,59.00,59.50,850200,21.38,dd
28626,16-Aug-94,59.25,60.00,59.25,59.63,1031700,21.42,dd
28627,15-Aug-94,58.88,59.81,58.75,59.25,904400,21.29,dd
28628,12-Aug-94,58.88,59.13,58.63,58.88,1023300,21.15,dd
28629,11-Aug-94,59.13,59.25,58.50,58.88,1233400,21.15,dd
28630,10-Aug-94,59.25,59.63,59.00,59.13,874100,21.24,dd
28631,9-Aug-94,59.75,59.75,59.00,59.25,870200,21.29,dd
28632,8-Aug-94,60.13,60.38,59.88,60.00,1354700,21.22,dd
28633,5-Aug-94,59.50,60.38,59.38,60.13,1050900,21.26,dd
28634,4-Aug-94,59.38,60.38,59.38,59.50,1068300,21.04,dd
28635,3-Aug-94,59.38,59.63,58.75,59.38,850800,21.00,dd
28636,2-Aug-94,59.50,59.63,59.25,59.38,814200,21.00,dd
28637,1-Aug-94,59.38,59.75,59.13,59.50,723700,21.04,dd
28638,29-Jul-94,60.13,60.13,59.25,59.38,1323900,21.00,dd
28639,28-Jul-94,59.88,60.63,59.63,60.13,1343800,21.26,dd
28640,27-Jul-94,60.25,60.88,59.63,59.88,1185900,21.17,dd
28641,26-Jul-94,59.50,60.50,59.13,60.25,453300,21.31,dd
28642,25-Jul-94,60.13,60.25,59.38,59.50,434200,21.04,dd
28643,22-Jul-94,60.25,60.38,60.00,60.13,464500,21.26,dd
28644,21-Jul-94,60.75,61.00,60.13,60.25,645000,21.31,dd
28645,20-Jul-94,60.63,61.00,60.63,60.75,864200,21.48,dd
28646,19-Jul-94,60.25,60.88,60.25,60.63,746200,21.44,dd
28647,18-Jul-94,60.13,60.75,60.00,60.25,919500,21.31,dd
28648,15-Jul-94,59.00,60.13,59.00,60.13,1750200,21.26,dd
28649,14-Jul-94,58.38,59.25,58.25,58.88,920300,20.82,dd
28650,13-Jul-94,58.50,58.75,58.25,58.38,612500,20.64,dd
28651,12-Jul-94,58.63,58.63,58.00,58.50,784800,20.69,dd
28652,11-Jul-94,59.25,59.38,58.00,58.63,915200,20.73,dd
28653,8-Jul-94,58.63,59.25,58.00,59.25,643000,20.95,dd
28654,7-Jul-94,58.38,59.50,58.38,58.63,745600,20.73,dd
28655,6-Jul-94,57.88,58.63,57.63,58.25,523800,20.60,dd
28656,5-Jul-94,57.75,58.38,57.50,57.88,671600,20.47,dd
28657,1-Jul-94,58.25,58.50,57.50,57.75,933000,20.42,dd
28658,30-Jun-94,59.13,59.25,58.25,58.25,931600,20.60,dd
28659,29-Jun-94,59.13,59.50,58.88,59.13,716100,20.91,dd
28660,28-Jun-94,59.38,59.50,58.75,59.13,847800,20.91,dd
28661,27-Jun-94,58.50,59.38,57.63,59.38,786400,21.00,dd
28662,24-Jun-94,59.75,59.75,58.38,58.50,962200,20.69,dd
28663,23-Jun-94,60.25,60.63,59.75,59.75,815000,21.13,dd
28664,22-Jun-94,59.63,60.38,59.63,60.25,608900,21.31,dd
28665,21-Jun-94,59.50,59.88,59.25,59.63,965800,21.09,dd
28666,20-Jun-94,60.38,60.38,59.38,59.50,1081900,21.04,dd
28667,17-Jun-94,61.25,61.38,59.88,60.38,2741100,21.35,dd
28668,16-Jun-94,60.63,61.38,60.45,61.25,1008100,21.66,dd
28669,15-Jun-94,61.13,61.38,60.25,60.63,1090000,21.44,dd
28670,14-Jun-94,61.75,62.38,60.88,61.13,2031900,21.62,dd
28671,13-Jun-94,60.63,62.00,60.63,61.75,1104500,21.84,dd
28672,10-Jun-94,60.50,61.00,60.38,60.63,625300,21.44,dd
28673,9-Jun-94,61.00,61.13,60.25,60.50,770800,21.39,dd
28674,8-Jun-94,60.88,61.13,60.38,61.00,595500,21.57,dd
28675,7-Jun-94,61.63,61.75,60.88,60.88,833000,21.53,dd
28676,6-Jun-94,61.88,62.00,61.38,61.63,847800,21.79,dd
28677,3-Jun-94,61.25,62.13,61.00,61.88,1013600,21.88,dd
28678,2-Jun-94,61.50,61.88,61.13,61.25,1320600,21.66,dd
28679,1-Jun-94,62.00,62.13,61.38,61.50,1015800,21.75,dd
28680,31-May-94,61.75,62.25,61.13,62.00,1003000,21.92,dd
28681,27-May-94,61.38,61.88,60.88,61.75,840600,21.84,dd
28682,26-May-94,61.50,61.63,61.13,61.38,784400,21.71,dd
28683,25-May-94,61.50,61.63,61.00,61.50,944100,21.75,dd
28684,24-May-94,61.50,61.88,61.25,61.50,1198900,21.75,dd
28685,23-May-94,61.63,61.63,61.13,61.50,1341300,21.75,dd
28686,20-May-94,61.25,61.75,60.25,61.63,2284200,21.79,dd
28687,19-May-94,60.25,61.25,60.00,61.25,1425900,21.66,dd
28688,18-May-94,59.63,60.50,59.63,60.25,1142800,21.31,dd
28689,17-May-94,60.38,60.63,59.50,59.63,1270600,21.09,dd
28690,16-May-94,59.75,60.38,59.50,60.38,1758400,21.35,dd
28691,13-May-94,59.38,60.00,59.38,59.75,2232800,21.13,dd
28692,12-May-94,58.50,59.38,58.50,59.00,1331100,20.86,dd
28693,11-May-94,58.38,59.13,58.25,58.50,1802000,20.69,dd
28694,10-May-94,58.00,58.88,57.75,58.38,1310600,20.64,dd
28695,9-May-94,58.38,59.13,57.63,58.00,1522500,20.51,dd
28696,6-May-94,58.75,58.75,58.13,58.38,1053000,20.33,dd
28697,5-May-94,58.00,58.88,57.50,58.75,975300,20.46,dd
28698,4-May-94,59.00,59.00,57.63,58.00,1374200,20.20,dd
28699,3-May-94,58.50,59.13,58.50,59.13,1141400,20.59,dd
28700,2-May-94,57.25,58.75,57.25,58.50,1305500,20.37,dd
28701,29-Apr-94,57.50,57.88,57.13,57.13,1293800,19.90,dd
28702,28-Apr-94,57.88,58.25,57.25,57.50,1635500,20.03,dd
28703,26-Apr-94,58.13,58.63,57.25,57.88,1551400,20.16,dd
28704,25-Apr-94,55.88,59.00,55.88,58.13,2664500,20.25,dd
28705,22-Apr-94,54.88,55.25,54.63,54.63,923400,19.03,dd
28706,21-Apr-94,55.88,55.88,54.13,54.88,1634400,19.11,dd
28707,20-Apr-94,56.63,57.13,55.38,56.00,3254700,19.50,dd
28708,19-Apr-94,56.88,57.50,55.63,56.63,2205300,19.72,dd
28709,18-Apr-94,57.00,57.38,56.50,56.88,1347700,19.81,dd
28710,15-Apr-94,56.88,57.25,56.63,57.00,1400200,19.85,dd
28711,14-Apr-94,56.25,57.00,56.00,56.88,695000,19.81,dd
28712,13-Apr-94,57.00,57.00,55.63,56.25,991400,19.59,dd
28713,12-Apr-94,57.00,57.38,56.88,57.00,744700,19.85,dd
28714,11-Apr-94,56.50,57.38,56.00,57.00,1252000,19.85,dd
28715,8-Apr-94,55.38,56.50,55.38,56.50,1482000,19.68,dd
28716,7-Apr-94,54.13,55.63,54.00,55.25,1141700,19.24,dd
28717,6-Apr-94,54.13,54.63,54.00,54.13,845500,18.85,dd
28718,5-Apr-94,53.13,54.25,53.13,54.13,1575200,18.85,dd
28719,4-Apr-94,53.00,53.63,51.50,52.63,1493300,18.33,dd
28720,31-Mar-94,53.25,53.75,52.13,53.00,1671400,18.46,dd
28721,30-Mar-94,54.50,55.25,53.25,53.25,1400200,18.55,dd
28722,29-Mar-94,56.88,56.88,54.38,54.50,952500,18.98,dd
28723,28-Mar-94,56.25,56.88,55.75,56.88,810200,19.81,dd
28724,25-Mar-94,56.75,57.13,56.25,56.25,695200,19.59,dd
28725,24-Mar-94,57.88,57.88,56.13,56.75,1830800,19.77,dd
28726,23-Mar-94,57.50,58.13,57.38,58.00,959100,20.20,dd
28727,22-Mar-94,57.88,58.13,57.38,57.50,1340200,20.03,dd
28728,21-Mar-94,58.75,58.88,57.75,57.88,1522700,20.16,dd
28729,18-Mar-94,58.63,59.88,58.38,58.75,5138300,20.46,dd
28730,17-Mar-94,57.00,58.88,56.25,58.63,1738600,20.42,dd
28731,16-Mar-94,55.88,57.25,55.75,57.00,2292000,19.85,dd
28732,15-Mar-94,56.25,57.00,55.63,55.88,1346600,19.46,dd
28733,14-Mar-94,55.75,56.25,55.38,56.25,883700,19.59,dd
28734,11-Mar-94,55.00,55.75,54.63,55.75,1427300,19.42,dd
28735,10-Mar-94,53.63,55.00,53.50,55.00,1433800,19.16,dd
28736,9-Mar-94,52.88,53.63,52.50,53.63,959100,18.68,dd
28737,8-Mar-94,53.00,53.13,52.63,52.88,625500,18.42,dd
28738,7-Mar-94,52.63,53.13,52.63,53.00,542800,18.46,dd
28739,4-Mar-94,52.00,53.00,52.00,52.63,863400,18.33,dd
28740,3-Mar-94,52.00,52.00,51.13,51.75,805300,18.02,dd
28741,2-Mar-94,52.00,52.00,50.75,52.00,1645900,18.11,dd
28742,1-Mar-94,53.25,53.25,51.88,52.50,1032000,18.29,dd
28743,28-Feb-94,53.50,53.88,53.25,53.25,693400,18.55,dd
28744,25-Feb-94,53.25,53.63,53.00,53.50,673300,18.63,dd
28745,24-Feb-94,54.38,54.38,53.00,53.25,1117000,18.55,dd
28746,23-Feb-94,54.75,55.00,54.00,54.63,1497200,19.03,dd
28747,22-Feb-94,54.88,55.00,54.63,54.75,760900,19.07,dd
28748,18-Feb-94,54.50,55.13,54.50,54.88,1623300,19.11,dd
28749,17-Feb-94,54.88,55.25,53.63,54.50,1082700,18.98,dd
28750,16-Feb-94,55.00,55.00,54.50,54.88,824200,19.11,dd
28751,15-Feb-94,54.50,55.13,54.50,55.00,940800,19.16,dd
28752,14-Feb-94,54.25,54.50,54.00,54.38,801100,18.94,dd
28753,11-Feb-94,54.00,54.75,53.38,54.25,591600,18.89,dd
28754,10-Feb-94,55.00,55.13,54.00,54.00,734200,18.81,dd
28755,9-Feb-94,54.88,55.25,54.38,55.00,685500,19.16,dd
28756,8-Feb-94,54.88,55.50,54.75,54.88,812000,18.81,dd
28757,7-Feb-94,53.75,54.88,53.75,54.88,1083300,18.81,dd
28758,4-Feb-94,55.63,55.88,53.63,53.63,1351700,18.38,dd
28759,3-Feb-94,56.00,56.13,55.38,55.63,970000,19.06,dd
28760,2-Feb-94,56.50,56.50,55.63,56.00,1473400,19.19,dd
28761,1-Feb-94,56.13,56.75,55.75,56.50,1306900,19.36,dd
28762,31-Jan-94,55.38,56.13,54.75,56.13,1122300,19.24,dd
28763,28-Jan-94,55.13,55.38,54.75,55.38,1206400,18.98,dd
28764,27-Jan-94,54.13,55.38,54.00,55.13,1559500,18.89,dd
28765,26-Jan-94,54.38,55.00,53.25,54.13,1768300,18.55,dd
28766,25-Jan-94,54.13,54.38,53.00,54.38,944500,18.64,dd
28767,24-Jan-94,54.75,55.25,54.13,54.13,1324200,18.55,dd
28768,21-Jan-94,54.13,55.13,53.88,54.75,2221400,18.76,dd
28769,20-Jan-94,53.63,54.13,53.25,54.13,873900,18.55,dd
28770,19-Jan-94,53.38,53.63,52.63,53.63,850300,18.38,dd
28771,18-Jan-94,52.88,53.50,52.63,53.38,1020200,18.29,dd
28772,17-Jan-94,52.38,53.00,52.13,52.88,588900,18.12,dd
28773,14-Jan-94,51.25,52.38,51.25,52.38,959200,17.95,dd
28774,13-Jan-94,51.88,51.88,51.00,51.13,617000,17.52,dd
28775,12-Jan-94,52.00,52.00,51.38,51.88,763400,17.78,dd
28776,11-Jan-94,52.38,53.00,51.88,52.00,1101900,17.82,dd
28777,10-Jan-94,51.25,52.38,51.25,52.38,942700,17.95,dd
28778,7-Jan-94,51.88,51.88,51.25,51.25,962700,17.56,dd
28779,6-Jan-94,51.88,52.75,51.75,52.38,1848000,17.95,dd
28780,5-Jan-94,51.00,51.88,50.63,51.88,1870900,17.78,dd
28781,4-Jan-94,49.50,51.00,49.38,51.00,1340600,17.48,dd
28782,3-Jan-94,48.25,49.63,48.25,49.50,982500,16.96,dd
28783,31-Dec-93,48.75,49.25,48.13,48.25,561400,16.54,dd
28784,30-Dec-93,49.25,49.63,48.13,48.75,483800,16.71,dd
28785,29-Dec-93,49.63,50.50,49.13,49.25,935500,16.88,dd
28786,28-Dec-93,49.75,49.75,49.38,49.63,441100,17.01,dd
28787,27-Dec-93,49.13,49.88,49.13,49.75,430300,17.05,dd
28788,23-Dec-93,49.50,49.75,49.00,49.00,430600,16.79,dd
28789,22-Dec-93,49.38,49.50,48.88,49.50,562000,16.96,dd
28790,21-Dec-93,49.50,49.50,49.00,49.38,934200,16.92,dd
28791,20-Dec-93,49.38,49.63,49.00,49.50,650500,16.96,dd
28792,17-Dec-93,49.63,49.63,49.00,49.38,1454800,16.92,dd
28793,16-Dec-93,49.25,49.63,49.13,49.63,732000,17.01,dd
28794,15-Dec-93,49.13,49.63,49.00,49.25,1201600,16.88,dd
28795,14-Dec-93,48.63,49.38,48.63,49.13,1205500,16.84,dd
28796,13-Dec-93,47.25,48.88,47.25,48.38,918100,16.58,dd
28797,10-Dec-93,46.75,47.38,46.50,47.25,781700,16.19,dd
28798,9-Dec-93,47.50,47.63,46.75,46.75,662300,16.02,dd
28799,8-Dec-93,47.25,47.63,46.75,47.50,758400,16.28,dd
28800,7-Dec-93,47.88,47.88,47.13,47.25,588400,16.19,dd
28801,6-Dec-93,47.75,48.63,47.63,48.00,593900,16.45,dd
28802,3-Dec-93,47.75,47.88,47.50,47.75,412700,16.36,dd
28803,2-Dec-93,47.75,48.00,47.38,47.75,525300,16.36,dd
28804,1-Dec-93,47.75,47.88,47.38,47.75,565500,16.36,dd
28805,30-Nov-93,48.00,48.00,47.50,47.75,730200,16.36,dd
28806,29-Nov-93,48.13,48.25,47.63,48.00,455200,16.45,dd
28807,26-Nov-93,48.25,48.50,47.38,48.13,273900,16.49,dd
28808,24-Nov-93,48.63,48.88,48.25,48.25,423100,16.54,dd
28809,23-Nov-93,49.00,49.25,48.63,48.63,924800,16.67,dd
28810,22-Nov-93,49.00,49.25,48.50,49.00,893600,16.79,dd
28811,19-Nov-93,48.88,49.00,48.38,49.00,1276100,16.79,dd
28812,18-Nov-93,47.88,48.88,47.63,48.88,659400,16.75,dd
28813,17-Nov-93,48.38,48.38,47.38,47.88,618400,16.41,dd
28814,16-Nov-93,48.13,48.50,48.00,48.38,469200,16.58,dd
28815,15-Nov-93,47.38,48.38,47.38,48.13,974200,16.49,dd
28816,12-Nov-93,46.50,47.38,46.38,47.38,854100,16.24,dd
28817,11-Nov-93,47.00,47.00,46.38,46.50,638100,15.94,dd
28818,10-Nov-93,47.13,47.50,46.75,47.00,1194700,16.11,dd
28819,9-Nov-93,48.13,48.38,47.13,47.13,581400,16.15,dd
28820,8-Nov-93,48.50,48.50,47.88,48.13,759200,16.49,dd
28821,5-Nov-93,48.50,49.13,48.13,48.88,965800,16.45,dd
28822,4-Nov-93,48.13,48.88,48.13,48.50,663600,16.32,dd
28823,3-Nov-93,48.25,48.25,47.75,47.88,730600,16.11,dd
28824,2-Nov-93,47.75,48.25,47.63,48.25,904700,16.24,dd
28825,1-Nov-93,47.63,47.88,47.38,47.75,632800,16.07,dd
28826,29-Oct-93,47.00,47.88,46.75,47.63,814200,16.03,dd
28827,28-Oct-93,46.50,48.00,46.25,47.00,1199100,15.82,dd
28828,27-Oct-93,47.00,47.00,46.00,46.50,779800,15.65,dd
28829,26-Oct-93,46.13,47.13,46.13,47.00,920300,15.82,dd
28830,25-Oct-93,45.38,46.25,44.50,46.13,932000,15.52,dd
28831,22-Oct-93,46.00,46.25,44.88,45.38,1290500,15.27,dd
28832,21-Oct-93,46.88,46.88,45.88,46.00,625300,15.48,dd
28833,20-Oct-93,46.50,47.00,46.38,47.00,533900,15.82,dd
28834,19-Oct-93,46.00,46.50,45.88,46.50,899200,15.65,dd
28835,18-Oct-93,45.88,46.25,45.63,46.00,788000,15.48,dd
28836,15-Oct-93,46.13,46.63,45.63,45.88,1522800,15.44,dd
28837,14-Oct-93,46.00,46.38,45.63,46.13,1045800,15.52,dd
28838,13-Oct-93,46.63,46.75,45.75,46.00,810900,15.48,dd
28839,12-Oct-93,46.38,47.00,46.38,46.63,780800,15.69,dd
28840,11-Oct-93,46.00,46.50,45.88,46.38,430900,15.61,dd
28841,8-Oct-93,45.88,46.38,45.75,46.00,1050800,15.48,dd
28842,7-Oct-93,46.25,46.25,45.50,45.88,876400,15.44,dd
28843,6-Oct-93,46.75,47.38,45.88,46.63,788300,15.69,dd
28844,5-Oct-93,46.13,46.88,46.00,46.75,1159200,15.73,dd
28845,4-Oct-93,46.50,46.88,46.13,46.13,952500,15.52,dd
28846,1-Oct-93,46.50,46.63,46.00,46.50,1214500,15.65,dd
28847,30-Sep-93,47.13,47.25,46.38,46.50,867000,15.65,dd
28848,29-Sep-93,46.88,47.13,46.63,47.13,908900,15.86,dd
28849,28-Sep-93,47.63,47.63,46.88,46.88,672500,15.78,dd
28850,27-Sep-93,47.00,47.75,47.00,47.63,430000,16.03,dd
28851,24-Sep-93,47.25,47.38,46.88,47.00,402000,15.82,dd
28852,23-Sep-93,47.00,47.50,46.88,47.25,632800,15.90,dd
28853,22-Sep-93,47.50,47.88,46.88,47.00,756400,15.82,dd
28854,21-Sep-93,47.88,48.00,47.00,47.50,630500,15.99,dd
28855,20-Sep-93,48.88,49.00,47.88,47.88,418800,16.11,dd
28856,17-Sep-93,48.63,48.88,47.63,48.88,2213600,16.45,dd
28857,16-Sep-93,49.13,49.13,48.38,48.63,477800,16.37,dd
28858,15-Sep-93,48.63,49.38,47.88,49.13,800600,16.53,dd
28859,14-Sep-93,48.88,48.88,48.25,48.63,700600,16.37,dd
28860,13-Sep-93,48.13,49.63,48.13,49.50,1011400,16.66,dd
28861,10-Sep-93,47.63,48.00,47.25,47.88,768600,16.11,dd
28862,9-Sep-93,48.25,48.25,47.50,47.63,431600,16.03,dd
28863,8-Sep-93,47.38,48.38,47.25,48.38,744800,16.28,dd
28864,7-Sep-93,48.13,48.13,47.00,47.38,622700,15.95,dd
28865,3-Sep-93,48.13,48.38,47.88,48.25,413600,16.24,dd
28866,2-Sep-93,48.00,48.25,47.88,48.13,871200,16.20,dd
28867,1-Sep-93,48.38,48.38,47.88,48.00,762700,16.15,dd
28868,31-Aug-93,48.25,48.63,48.00,48.63,732300,16.37,dd
28869,30-Aug-93,48.25,48.63,48.00,48.25,474700,16.24,dd
28870,27-Aug-93,48.50,48.50,48.00,48.25,686600,16.24,dd
28871,26-Aug-93,48.75,49.13,48.50,48.63,672300,16.37,dd
28872,25-Aug-93,48.88,49.38,48.75,48.75,1073600,16.41,dd
28873,24-Aug-93,48.50,48.88,48.25,48.88,890500,16.45,dd
28874,23-Aug-93,49.13,49.38,48.50,48.50,1235300,16.32,dd
28875,20-Aug-93,49.13,49.25,48.50,49.13,1394200,16.53,dd
28876,19-Aug-93,49.25,49.50,49.13,49.13,638000,16.53,dd
28877,18-Aug-93,49.38,49.63,49.13,49.25,704200,16.57,dd
28878,17-Aug-93,49.13,49.50,49.00,49.38,615800,16.62,dd
28879,16-Aug-93,48.13,49.38,48.00,49.13,762200,16.53,dd
28880,13-Aug-93,47.88,48.50,47.88,48.13,781400,16.20,dd
28881,12-Aug-93,47.13,47.38,46.50,46.63,571700,15.69,dd
28882,11-Aug-93,46.50,47.13,46.38,47.13,709100,15.86,dd
28883,10-Aug-93,46.13,46.50,45.88,46.50,1082300,15.65,dd
28884,9-Aug-93,46.50,46.50,45.88,46.13,905300,15.52,dd
28885,6-Aug-93,46.38,46.75,46.25,46.50,813400,15.35,dd
28886,5-Aug-93,46.25,46.75,46.00,46.38,808900,15.31,dd
28887,4-Aug-93,46.75,46.88,46.25,46.25,1244700,15.27,dd
28888,3-Aug-93,46.75,46.75,46.25,46.75,839400,15.44,dd
28889,2-Aug-93,46.88,47.13,46.50,46.88,523800,15.48,dd
28890,30-Jul-93,47.63,47.75,46.50,46.88,950800,15.48,dd
28891,29-Jul-93,47.25,47.63,46.88,47.63,802700,15.73,dd
28892,28-Jul-93,48.00,48.00,46.63,47.25,1608600,15.60,dd
28893,27-Jul-93,49.25,49.25,48.63,48.63,340200,16.06,dd
28894,26-Jul-93,48.63,49.38,48.63,49.38,430500,16.30,dd
28895,23-Jul-93,49.00,49.00,48.25,48.63,478100,16.06,dd
28896,22-Jul-93,49.38,49.50,48.75,49.13,579200,16.22,dd
28897,21-Jul-93,48.75,49.38,48.25,49.38,512500,16.30,dd
28898,20-Jul-93,48.88,48.88,48.13,48.75,530500,16.10,dd
28899,19-Jul-93,48.88,49.00,48.75,48.88,292300,16.14,dd
28900,16-Jul-93,48.63,49.00,48.38,48.88,910900,16.14,dd
28901,15-Jul-93,49.00,49.00,48.38,48.63,519800,16.06,dd
28902,14-Jul-93,48.75,49.13,48.63,49.13,786400,16.22,dd
28903,13-Jul-93,47.63,48.75,47.63,48.75,735200,16.10,dd
28904,12-Jul-93,47.75,48.00,47.63,47.63,281700,15.73,dd
28905,9-Jul-93,47.75,48.25,47.63,47.75,535300,15.77,dd
28906,8-Jul-93,46.88,47.75,46.88,47.75,639100,15.77,dd
28907,7-Jul-93,46.38,47.38,46.38,46.88,849500,15.48,dd
28908,6-Jul-93,47.38,47.75,46.25,46.25,812300,15.27,dd
28909,2-Jul-93,47.00,47.75,46.75,47.38,1207200,15.64,dd
28910,1-Jul-93,47.13,47.75,46.75,47.00,1450900,15.52,dd
28911,30-Jun-93,47.13,47.13,46.50,47.13,1196700,15.56,dd
28912,29-Jun-93,48.00,48.00,47.50,47.50,970000,15.68,dd
28913,28-Jun-93,47.88,48.38,47.88,48.25,713400,15.93,dd
28914,25-Jun-93,48.38,48.50,47.75,47.88,653700,15.81,dd
28915,24-Jun-93,47.63,48.50,47.63,48.38,1316300,15.97,dd
28916,23-Jun-93,49.13,49.13,47.50,47.50,1231200,15.68,dd
28917,22-Jun-93,49.88,49.88,49.25,49.50,848900,16.34,dd
28918,21-Jun-93,50.13,50.75,49.88,49.88,705000,16.47,dd
28919,18-Jun-93,50.25,51.00,50.00,50.13,1550200,16.55,dd
28920,17-Jun-93,49.75,50.38,49.75,50.25,752500,16.59,dd
28921,16-Jun-93,49.75,49.88,49.00,49.63,1258600,16.39,dd
28922,15-Jun-93,51.00,51.00,49.25,49.75,1581600,16.43,dd
28923,14-Jun-93,51.63,52.00,51.38,51.50,981200,17.00,dd
28924,11-Jun-93,52.50,52.63,51.63,51.63,873900,17.05,dd
28925,10-Jun-93,52.38,52.75,52.38,52.50,713300,17.33,dd
28926,9-Jun-93,52.38,52.75,52.25,52.38,481300,17.29,dd
28927,8-Jun-93,52.63,52.63,52.13,52.38,563400,17.29,dd
28928,7-Jun-93,52.13,52.88,52.13,52.63,392800,17.38,dd
28929,4-Jun-93,52.13,52.13,51.75,52.13,405900,17.21,dd
28930,3-Jun-93,52.63,52.63,52.13,52.25,345200,17.25,dd
28931,2-Jun-93,53.13,53.38,52.75,52.75,554800,17.42,dd
28932,1-Jun-93,52.75,53.25,52.38,53.13,647200,17.54,dd
28933,28-May-93,53.38,53.38,52.63,52.75,729700,17.42,dd
28934,27-May-93,53.25,53.38,52.88,53.38,905900,17.62,dd
28935,26-May-93,52.63,53.50,52.63,53.25,1183000,17.58,dd
28936,25-May-93,52.25,52.63,51.63,52.63,660900,17.38,dd
28937,24-May-93,52.00,52.63,52.00,52.25,811400,17.25,dd
28938,21-May-93,52.38,52.50,51.50,51.88,1518000,17.13,dd
28939,20-May-93,51.88,52.38,51.25,52.38,650300,17.29,dd
28940,19-May-93,51.00,52.00,50.50,51.88,1187300,17.13,dd
28941,18-May-93,51.25,51.25,50.25,51.00,733100,16.84,dd
28942,17-May-93,51.50,51.88,51.00,51.38,352500,16.96,dd
28943,14-May-93,51.88,51.88,51.13,51.50,420600,17.00,dd
28944,13-May-93,51.13,52.00,51.13,52.00,973000,17.17,dd
28945,12-May-93,51.13,51.75,50.75,51.13,1106100,16.88,dd
28946,11-May-93,51.38,51.38,50.88,51.13,488800,16.88,dd
28947,10-May-93,52.00,52.25,51.38,51.50,695800,17.00,dd
28948,7-May-93,52.13,52.50,51.63,52.00,602800,16.88,dd
28949,6-May-93,53.00,53.25,52.00,52.13,842000,16.92,dd
28950,5-May-93,52.00,53.38,52.00,53.00,952800,17.20,dd
28951,4-May-93,52.13,52.50,51.75,52.00,554100,16.88,dd
28952,3-May-93,52.13,52.63,51.75,52.13,613100,16.92,dd
28953,30-Apr-93,53.00,53.25,51.88,52.13,862800,16.92,dd
28954,29-Apr-93,53.00,53.88,52.75,53.00,1148000,17.20,dd
28955,28-Apr-93,52.38,53.00,51.75,53.00,1095500,17.20,dd
28956,27-Apr-93,52.63,52.63,52.00,52.38,1072000,17.00,dd
28957,26-Apr-93,51.88,53.50,51.63,52.88,1811700,17.16,dd
28958,23-Apr-93,51.75,51.88,51.25,51.88,742800,16.84,dd
28959,22-Apr-93,51.50,53.38,51.13,51.75,1690900,16.80,dd
28960,21-Apr-93,52.13,52.38,51.50,51.50,695500,16.72,dd
28961,20-Apr-93,52.75,52.75,52.00,52.13,914100,16.92,dd
28962,19-Apr-93,53.25,53.25,52.63,52.75,1363100,17.12,dd
28963,16-Apr-93,51.50,53.38,51.50,53.38,2762000,17.33,dd
28964,15-Apr-93,50.38,51.38,50.25,51.38,1200600,16.68,dd
28965,14-Apr-93,50.38,50.38,49.88,50.38,492300,16.35,dd
28966,13-Apr-93,50.00,50.63,49.75,50.38,881900,16.35,dd
28967,12-Apr-93,50.00,50.38,49.75,50.00,553100,16.23,dd
28968,8-Apr-93,50.50,50.50,49.63,50.00,897000,16.23,dd
28969,7-Apr-93,50.13,50.75,50.00,50.63,1353300,16.43,dd
28970,6-Apr-93,49.63,50.38,49.50,50.13,1609500,16.27,dd
28971,5-Apr-93,48.63,49.63,48.38,49.63,896200,16.11,dd
28972,2-Apr-93,48.38,49.00,47.63,48.63,894400,15.78,dd
28973,1-Apr-93,48.25,48.88,48.25,48.38,514400,15.70,dd
28974,31-Mar-93,49.13,49.13,48.13,48.25,585500,15.66,dd
28975,30-Mar-93,49.13,49.13,48.38,49.13,580000,15.95,dd
28976,29-Mar-93,49.13,49.63,49.00,49.13,638100,15.95,dd
28977,26-Mar-93,48.75,49.50,48.75,49.13,1145500,15.95,dd
28978,25-Mar-93,48.50,49.13,48.50,48.63,1003400,15.78,dd
28979,24-Mar-93,48.00,48.88,48.00,48.50,1142000,15.74,dd
28980,23-Mar-93,47.50,48.38,47.25,48.00,854100,15.58,dd
28981,22-Mar-93,47.63,47.63,46.88,47.50,731600,15.42,dd
28982,19-Mar-93,47.88,48.25,47.50,47.75,1502300,15.50,dd
28983,18-Mar-93,46.88,48.00,46.88,47.88,554800,15.54,dd
28984,17-Mar-93,46.88,46.88,46.50,46.63,448400,15.14,dd
28985,16-Mar-93,47.00,47.50,46.75,47.13,560500,15.30,dd
28986,15-Mar-93,46.50,47.13,46.50,47.00,679500,15.26,dd
28987,12-Mar-93,47.13,47.13,46.00,46.50,731900,15.09,dd
28988,11-Mar-93,47.88,47.88,47.13,47.25,617500,15.34,dd
28989,10-Mar-93,47.88,48.25,47.50,48.00,846700,15.58,dd
28990,9-Mar-93,48.75,48.75,47.75,47.88,728600,15.54,dd
28991,8-Mar-93,46.75,48.88,46.50,48.75,1669800,15.82,dd
28992,5-Mar-93,47.25,47.75,46.75,46.75,1406900,15.17,dd
28993,4-Mar-93,47.38,47.50,47.13,47.25,559100,15.34,dd
28994,3-Mar-93,46.88,47.63,46.88,47.38,980000,15.38,dd
28995,2-Mar-93,46.13,46.88,45.38,46.88,862300,15.22,dd
28996,1-Mar-93,46.38,46.50,45.88,46.13,520600,14.97,dd
28997,26-Feb-93,46.88,47.00,46.13,46.38,695200,15.05,dd
28998,25-Feb-93,46.88,47.13,46.38,46.88,748000,15.22,dd
28999,24-Feb-93,47.75,47.75,46.75,46.88,604400,15.22,dd
29000,23-Feb-93,47.75,48.38,47.38,47.75,640600,15.50,dd
29001,22-Feb-93,47.75,48.38,47.50,47.75,734400,15.50,dd
29002,19-Feb-93,46.50,47.75,46.50,47.75,1183700,15.50,dd
29003,18-Feb-93,47.63,48.13,46.00,46.38,1026900,15.05,dd
29004,17-Feb-93,47.38,47.75,46.75,47.63,1143900,15.46,dd
29005,16-Feb-93,48.50,48.50,47.38,47.38,1034400,15.38,dd
29006,12-Feb-93,49.25,49.25,48.50,48.50,753700,15.74,dd
29007,11-Feb-93,49.00,49.63,48.88,49.25,642700,15.99,dd
29008,10-Feb-93,49.38,49.38,48.38,49.00,701600,15.90,dd
29009,9-Feb-93,49.63,49.63,49.13,49.38,624800,16.03,dd
29010,8-Feb-93,49.63,50.00,48.75,49.75,1348600,16.15,dd
29011,5-Feb-93,47.38,49.63,47.38,49.63,2195500,15.82,dd
29012,4-Feb-93,47.13,47.50,46.75,47.13,1110000,15.03,dd
29013,3-Feb-93,47.00,47.75,46.63,47.13,985500,15.03,dd
29014,2-Feb-93,46.38,47.00,46.25,47.00,688600,14.98,dd
29015,1-Feb-93,45.88,46.38,45.88,46.38,657300,14.79,dd
29016,29-Jan-93,45.63,45.88,45.25,45.75,963100,14.59,dd
29017,28-Jan-93,45.75,45.75,45.00,45.63,970200,14.55,dd
29018,27-Jan-93,46.13,46.25,45.38,46.00,869400,14.67,dd
29019,26-Jan-93,45.63,46.63,45.63,46.13,1581300,14.71,dd
29020,25-Jan-93,45.00,45.88,44.88,45.25,1320800,14.43,dd
29021,22-Jan-93,45.50,45.75,44.63,45.00,1525300,14.35,dd
29022,21-Jan-93,46.13,46.13,45.50,45.50,1201600,14.51,dd
29023,20-Jan-93,47.00,47.38,46.75,46.88,931900,14.95,dd
29024,19-Jan-93,47.00,47.25,46.63,47.00,1063300,14.98,dd
29025,18-Jan-93,46.13,47.13,46.13,47.00,965300,14.98,dd
29026,15-Jan-93,45.63,46.63,45.50,46.13,1559800,14.71,dd
29027,14-Jan-93,45.88,46.38,45.38,45.63,1028600,14.55,dd
29028,13-Jan-93,45.38,46.13,45.25,45.88,1000200,14.63,dd
29029,12-Jan-93,45.75,46.38,44.50,45.38,1734700,14.47,dd
29030,11-Jan-93,46.63,46.75,45.75,45.75,996400,14.59,dd
29031,8-Jan-93,47.38,47.38,46.13,46.63,1094200,14.87,dd
29032,7-Jan-93,48.13,48.75,46.88,47.38,980900,15.11,dd
29033,6-Jan-93,48.63,48.75,47.88,48.13,534200,15.34,dd
29034,5-Jan-93,48.25,48.75,47.75,48.63,706600,15.50,dd
29035,4-Jan-93,47.13,48.25,47.00,48.25,722000,15.38,dd
29036,31-Dec-92,48.25,48.63,47.13,47.13,501100,15.03,dd
29037,30-Dec-92,48.00,48.38,47.75,48.25,510200,15.38,dd
29038,29-Dec-92,48.38,48.88,47.88,48.00,720500,15.30,dd
29039,28-Dec-92,48.25,48.38,47.50,48.38,431100,15.42,dd
29040,24-Dec-92,47.88,48.38,47.88,48.25,354700,15.38,dd
29041,23-Dec-92,48.38,48.63,47.75,47.88,861400,15.27,dd
29042,22-Dec-92,49.88,50.13,48.25,48.38,1134800,15.42,dd
29043,21-Dec-92,50.38,50.38,49.75,49.88,985500,15.90,dd
29044,18-Dec-92,50.13,50.88,50.13,50.88,2704500,16.22,dd
29045,17-Dec-92,49.00,50.25,48.75,50.00,995600,15.94,dd
29046,16-Dec-92,49.38,49.63,49.00,49.00,482300,15.62,dd
29047,15-Dec-92,48.50,49.38,48.50,49.38,669800,15.74,dd
29048,14-Dec-92,49.00,49.13,48.50,48.50,460300,15.46,dd
29049,11-Dec-92,48.63,49.13,48.50,49.00,265800,15.62,dd
29050,10-Dec-92,49.00,49.00,48.13,48.63,478800,15.50,dd
29051,9-Dec-92,49.50,49.50,49.00,49.25,425200,15.70,dd
29052,8-Dec-92,49.75,49.75,49.13,49.50,563900,15.78,dd
29053,7-Dec-92,49.50,49.75,49.13,49.75,376400,15.86,dd
29054,4-Dec-92,49.63,50.00,49.38,49.50,651600,15.78,dd
29055,3-Dec-92,49.25,49.75,48.75,49.63,741400,15.82,dd
29056,2-Dec-92,49.25,49.38,48.38,49.25,795000,15.70,dd
29057,1-Dec-92,48.13,49.38,47.88,49.25,1151200,15.70,dd
29058,30-Nov-92,47.63,48.50,47.63,48.13,639800,15.34,dd
29059,27-Nov-92,46.88,47.75,46.88,47.63,376300,15.19,dd
29060,25-Nov-92,46.50,47.13,46.50,46.63,373400,14.87,dd
29061,24-Nov-92,45.88,47.13,45.88,46.38,742700,14.79,dd
29062,23-Nov-92,46.50,46.50,45.50,45.88,605600,14.63,dd
29063,20-Nov-92,46.25,46.75,46.00,46.50,1279200,14.83,dd
29064,19-Nov-92,46.50,46.75,45.88,46.25,654500,14.75,dd
29065,18-Nov-92,45.88,46.63,45.75,46.50,614500,14.83,dd
29066,17-Nov-92,46.00,46.38,45.75,45.88,580200,14.63,dd
29067,16-Nov-92,46.75,46.75,45.88,46.00,455900,14.67,dd
29068,13-Nov-92,47.00,47.25,46.25,46.75,461700,14.91,dd
29069,12-Nov-92,46.88,47.13,46.50,47.00,461600,14.98,dd
29070,11-Nov-92,46.50,47.13,46.25,46.88,666100,14.95,dd
29071,10-Nov-92,48.00,48.13,46.38,46.50,979800,14.83,dd
29072,9-Nov-92,47.88,48.38,47.63,48.00,492700,15.30,dd
29073,6-Nov-92,48.88,48.88,47.63,47.88,537300,15.27,dd
29074,5-Nov-92,49.00,49.38,48.75,49.00,391300,15.34,dd
29075,4-Nov-92,49.25,49.50,48.38,49.00,430900,15.34,dd
29076,3-Nov-92,49.00,49.25,48.75,49.25,672000,15.42,dd
29077,2-Nov-92,48.38,49.13,48.13,49.00,634400,15.34,dd
29078,30-Oct-92,48.88,48.88,48.25,48.38,600800,15.15,dd
29079,29-Oct-92,48.88,49.25,48.63,48.88,465200,15.30,dd
29080,28-Oct-92,48.38,49.13,48.38,48.88,1044700,15.30,dd
29081,27-Oct-92,47.63,48.25,47.63,48.25,492500,15.11,dd
29082,26-Oct-92,47.00,47.50,46.38,47.38,375000,14.83,dd
29083,23-Oct-92,46.75,47.50,46.75,47.00,373900,14.72,dd
29084,22-Oct-92,46.25,46.88,46.13,46.63,604500,14.60,dd
29085,21-Oct-92,46.88,46.88,46.00,46.25,579200,14.48,dd
29086,20-Oct-92,47.50,48.00,46.38,47.00,656600,14.72,dd
29087,19-Oct-92,47.50,48.00,47.13,47.50,492500,14.87,dd
29088,16-Oct-92,46.88,47.50,46.63,47.50,992000,14.87,dd
29089,15-Oct-92,46.75,47.50,46.63,46.88,621700,14.68,dd
29090,14-Oct-92,47.00,47.00,46.38,46.75,626900,14.64,dd
29091,13-Oct-92,47.25,47.25,46.75,47.00,711200,14.72,dd
29092,12-Oct-92,46.25,47.38,46.13,47.25,348400,14.79,dd
29093,9-Oct-92,46.63,46.63,46.13,46.25,412000,14.48,dd
29094,8-Oct-92,45.63,46.75,45.63,46.75,692000,14.64,dd
29095,7-Oct-92,46.13,46.25,45.50,45.50,968100,14.25,dd
29096,6-Oct-92,45.88,46.38,45.88,46.13,750900,14.44,dd
29097,5-Oct-92,46.50,46.50,45.25,45.88,1791900,14.36,dd
29098,2-Oct-92,47.38,47.50,46.75,46.75,633600,14.64,dd
29099,1-Oct-92,47.13,47.50,47.13,47.38,593800,14.83,dd
29100,30-Sep-92,47.88,47.88,47.13,47.13,1017000,14.76,dd
29101,29-Sep-92,47.88,48.25,47.63,47.88,528600,14.99,dd
29102,28-Sep-92,47.13,47.88,46.63,47.88,550900,14.99,dd
29103,25-Sep-92,47.75,47.75,47.00,47.13,985200,14.76,dd
29104,24-Sep-92,47.88,48.50,47.88,47.88,711100,14.99,dd
29105,23-Sep-92,48.13,48.38,47.88,47.88,653900,14.99,dd
29106,22-Sep-92,48.38,48.38,48.00,48.13,581700,15.07,dd
29107,21-Sep-92,48.88,49.13,48.38,48.50,768000,15.19,dd
29108,18-Sep-92,47.88,49.13,47.88,48.88,1587500,15.30,dd
29109,17-Sep-92,47.25,47.88,47.25,47.75,1122700,14.95,dd
29110,16-Sep-92,47.50,47.50,46.75,46.75,2184100,14.64,dd
29111,15-Sep-92,48.75,48.75,47.63,47.88,1137200,14.99,dd
29112,14-Sep-92,47.75,48.75,47.75,48.75,1693900,15.26,dd
29113,11-Sep-92,47.50,48.13,47.25,47.25,1662300,14.79,dd
29114,10-Sep-92,48.38,48.38,46.38,47.50,2551300,14.87,dd
29115,9-Sep-92,48.75,48.75,48.25,48.75,588600,15.26,dd
29116,8-Sep-92,49.13,49.25,48.63,48.75,407300,15.26,dd
29117,4-Sep-92,49.63,49.75,49.00,49.13,478600,15.38,dd
29118,3-Sep-92,49.38,50.00,49.38,49.63,644700,15.54,dd
29119,2-Sep-92,48.88,49.50,48.88,49.38,655200,15.46,dd
29120,1-Sep-92,49.38,49.50,48.88,48.88,552300,15.30,dd
29121,31-Aug-92,50.00,50.13,49.38,49.38,390900,15.46,dd
29122,28-Aug-92,49.63,50.00,49.38,50.00,412500,15.65,dd
29123,27-Aug-92,50.38,50.50,49.38,49.63,708600,15.54,dd
29124,26-Aug-92,50.25,50.63,50.25,50.38,564400,15.77,dd
29125,25-Aug-92,49.88,50.38,49.88,50.13,775300,15.70,dd
29126,24-Aug-92,49.88,50.25,49.63,49.88,746100,15.62,dd
29127,21-Aug-92,50.75,51.38,49.88,49.88,1212800,15.62,dd
29128,20-Aug-92,51.00,51.25,50.38,50.75,454700,15.89,dd
29129,19-Aug-92,51.25,51.75,51.00,51.00,655300,15.97,dd
29130,18-Aug-92,51.50,51.88,51.13,51.25,440200,16.05,dd
29131,17-Aug-92,51.75,52.00,51.25,51.50,478100,16.12,dd
29132,14-Aug-92,51.38,51.88,51.13,51.75,763100,16.20,dd
29133,13-Aug-92,51.88,52.50,51.25,51.38,776700,16.09,dd
29134,12-Aug-92,52.38,52.63,51.50,51.88,424800,16.24,dd
29135,11-Aug-92,52.50,52.50,51.75,52.38,573600,16.40,dd
29136,10-Aug-92,52.75,52.75,52.13,52.50,452500,16.44,dd
29137,7-Aug-92,53.38,53.75,52.63,53.00,860600,16.32,dd
29138,6-Aug-92,53.75,53.75,53.25,53.38,606300,16.44,dd
29139,5-Aug-92,53.25,54.00,53.00,53.75,500900,16.55,dd
29140,4-Aug-92,53.63,53.63,53.13,53.25,522300,16.40,dd
29141,3-Aug-92,53.63,53.88,53.25,53.75,670900,16.55,dd
29142,31-Jul-92,52.50,54.25,52.25,53.63,1124800,16.51,dd
29143,30-Jul-92,52.38,52.63,51.63,52.50,1240300,16.16,dd
29144,29-Jul-92,50.00,52.38,50.00,52.38,1590900,16.13,dd
29145,28-Jul-92,49.13,49.75,49.13,49.63,491600,15.28,dd
29146,27-Jul-92,49.00,49.38,49.00,49.13,284800,15.13,dd
29147,24-Jul-92,49.25,49.25,48.88,49.00,232000,15.09,dd
29148,23-Jul-92,48.88,49.25,48.75,49.25,391600,15.16,dd
29149,22-Jul-92,49.25,49.25,48.63,48.88,528900,15.05,dd
29150,21-Jul-92,49.38,49.75,49.25,49.50,314200,15.24,dd
29151,20-Jul-92,49.50,49.50,48.75,49.38,499200,15.20,dd
29152,17-Jul-92,50.13,50.13,49.38,49.63,1164500,15.28,dd
29153,16-Jul-92,49.38,50.25,48.88,50.25,758000,15.47,dd
29154,15-Jul-92,49.75,50.00,49.25,49.38,653700,15.20,dd
29155,14-Jul-92,49.00,49.88,48.75,49.75,872800,15.32,dd
29156,13-Jul-92,48.75,49.00,48.63,49.00,311900,15.09,dd
29157,10-Jul-92,49.25,49.50,48.63,48.75,557200,15.01,dd
29158,9-Jul-92,48.88,49.25,48.63,49.25,610200,15.16,dd
29159,8-Jul-92,48.88,49.25,48.63,48.88,739800,15.05,dd
29160,7-Jul-92,50.00,50.13,48.88,48.88,988900,15.05,dd
29161,6-Jul-92,50.25,50.50,49.75,50.00,741400,15.39,dd
29162,2-Jul-92,51.13,51.25,50.13,50.25,776900,15.47,dd
29163,1-Jul-92,50.50,51.25,50.50,51.13,833300,15.74,dd
29164,30-Jun-92,50.50,51.00,50.38,50.50,609100,15.55,dd
29165,29-Jun-92,50.88,51.25,50.50,50.50,565200,15.55,dd
29166,26-Jun-92,51.00,51.13,50.50,50.88,308700,15.67,dd
29167,25-Jun-92,50.75,51.50,50.75,51.00,801100,15.70,dd
29168,24-Jun-92,50.25,50.75,50.13,50.63,613100,15.59,dd
29169,23-Jun-92,50.00,50.50,50.00,50.25,803300,15.47,dd
29170,22-Jun-92,50.38,50.38,49.38,49.75,1010200,15.32,dd
29171,19-Jun-92,50.50,51.13,50.25,50.75,1783100,15.63,dd
29172,18-Jun-92,51.38,51.38,50.38,50.50,965200,15.55,dd
29173,17-Jun-92,52.50,52.88,51.50,51.75,1151900,15.93,dd
29174,16-Jun-92,52.75,52.75,52.13,52.50,652500,16.16,dd
29175,15-Jun-92,51.75,52.75,51.50,52.75,672000,16.24,dd
29176,12-Jun-92,52.00,52.50,51.75,51.75,660000,15.93,dd
29177,11-Jun-92,51.38,52.00,51.38,52.00,807700,16.01,dd
29178,10-Jun-92,51.75,51.75,51.25,51.25,923300,15.78,dd
29179,9-Jun-92,51.13,51.88,50.88,51.75,791600,15.93,dd
29180,8-Jun-92,51.38,51.50,50.88,51.13,664200,15.74,dd
29181,5-Jun-92,51.88,51.88,51.00,51.38,1066100,15.82,dd
29182,4-Jun-92,52.38,52.38,51.75,51.88,1072800,15.97,dd
29183,3-Jun-92,53.25,53.25,52.38,52.38,976100,16.13,dd
29184,2-Jun-92,53.00,53.63,52.75,53.38,795500,16.44,dd
29185,1-Jun-92,52.75,53.00,52.13,53.00,664200,16.32,dd
29186,29-May-92,52.75,53.25,52.63,52.75,851700,16.24,dd
29187,28-May-92,52.63,52.88,52.50,52.75,750500,16.24,dd
29188,27-May-92,53.25,53.25,52.63,52.63,603400,16.20,dd
29189,26-May-92,52.50,53.63,52.13,53.63,1451400,16.51,dd
29190,22-May-92,53.00,53.00,52.38,52.50,558000,16.16,dd
29191,21-May-92,53.50,53.50,52.75,53.13,1062000,16.36,dd
29192,20-May-92,53.13,54.00,53.13,53.63,742300,16.51,dd
29193,19-May-92,52.75,53.25,52.00,53.13,669500,16.36,dd
29194,18-May-92,53.38,53.63,52.50,52.75,572800,16.24,dd
29195,15-May-92,53.13,53.63,52.88,53.38,1633000,16.44,dd
29196,14-May-92,53.13,53.13,52.63,53.13,743400,16.36,dd
29197,13-May-92,52.00,53.38,52.00,53.13,761600,16.36,dd
29198,12-May-92,53.13,53.25,51.63,52.00,1021400,16.01,dd
29199,11-May-92,52.88,53.25,52.25,53.13,793600,16.36,dd
29200,8-May-92,53.00,53.38,52.63,52.88,658300,16.01,dd
29201,7-May-92,53.63,53.88,52.75,53.00,1098300,16.05,dd
29202,6-May-92,53.63,54.13,53.50,53.63,1161200,16.24,dd
29203,5-May-92,54.13,54.25,53.63,53.63,855200,16.24,dd
29204,4-May-92,54.00,54.50,53.88,54.13,1159500,16.39,dd
29205,1-May-92,54.25,54.50,53.75,54.00,1570800,16.35,dd
29206,30-Apr-92,52.75,54.88,52.75,54.25,2520000,16.43,dd
29207,29-Apr-92,51.38,52.88,51.38,52.63,2340300,15.94,dd
29208,28-Apr-92,49.75,51.63,49.75,51.00,1139100,15.44,dd
29209,27-Apr-92,51.00,51.00,49.75,49.75,834800,15.06,dd
29210,24-Apr-92,51.75,51.75,50.50,51.00,933100,15.44,dd
29211,23-Apr-92,49.75,52.00,49.50,52.00,1063000,15.74,dd
29212,22-Apr-92,50.63,50.63,49.75,49.75,672800,15.06,dd
29213,21-Apr-92,49.50,50.88,49.50,50.63,836400,15.33,dd
29214,20-Apr-92,50.25,50.25,49.50,49.50,968900,14.99,dd
29215,16-Apr-92,49.75,50.50,49.75,50.25,2041400,15.21,dd
29216,15-Apr-92,48.13,49.50,47.88,49.38,1104700,14.95,dd
29217,14-Apr-92,47.38,48.13,47.13,48.13,872300,14.57,dd
29218,13-Apr-92,47.38,47.63,47.25,47.38,462300,14.35,dd
29219,10-Apr-92,47.50,48.25,47.13,47.38,707200,14.35,dd
29220,9-Apr-92,47.00,47.88,46.75,47.50,830200,14.38,dd
29221,8-Apr-92,46.38,47.13,45.88,47.00,1062800,14.23,dd
29222,7-Apr-92,48.13,48.13,46.25,46.38,925800,14.04,dd
29223,6-Apr-92,47.00,48.25,47.00,48.25,1267700,14.61,dd
29224,3-Apr-92,46.50,47.00,45.88,46.63,1092000,14.12,dd
29225,2-Apr-92,47.25,47.50,46.25,46.50,660200,14.08,dd
29226,1-Apr-92,47.63,48.13,47.25,47.25,928600,14.31,dd
29227,31-Mar-92,47.25,47.88,47.00,47.63,685800,14.42,dd
29228,30-Mar-92,47.75,47.75,47.25,47.25,651600,14.31,dd
29229,27-Mar-92,47.25,48.00,47.00,47.75,1044500,14.46,dd
29230,26-Mar-92,47.00,47.38,46.88,47.25,934500,14.31,dd
29231,25-Mar-92,47.25,47.25,46.50,47.00,999200,14.23,dd
29232,24-Mar-92,47.00,47.75,47.00,47.25,1216200,14.31,dd
29233,23-Mar-92,46.13,47.00,46.13,46.88,853000,14.19,dd
29234,20-Mar-92,45.63,46.38,45.38,46.13,2009400,13.97,dd
29235,19-Mar-92,45.13,45.75,45.13,45.63,635500,13.82,dd
29236,18-Mar-92,45.38,45.38,44.75,45.13,584700,13.66,dd
29237,17-Mar-92,44.50,45.50,44.50,45.38,811700,13.74,dd
29238,16-Mar-92,44.50,44.50,43.88,44.50,642000,13.47,dd
29239,13-Mar-92,44.13,44.50,43.88,44.50,876200,13.47,dd
29240,12-Mar-92,44.00,44.50,43.75,44.13,823700,13.36,dd
29241,11-Mar-92,44.00,44.25,43.50,44.00,968900,13.32,dd
29242,10-Mar-92,43.88,44.38,43.88,44.00,893000,13.32,dd
29243,9-Mar-92,44.00,44.38,43.50,43.75,574800,13.25,dd
29244,6-Mar-92,44.38,44.88,43.88,44.00,788600,13.32,dd
29245,5-Mar-92,44.63,45.00,44.00,44.38,1062000,13.44,dd
29246,4-Mar-92,45.38,45.75,44.63,44.63,1000600,13.51,dd
29247,3-Mar-92,45.25,45.75,44.75,45.38,1105500,13.74,dd
29248,2-Mar-92,46.25,46.38,45.25,45.25,647000,13.70,dd
29249,28-Feb-92,46.50,46.75,46.13,46.25,832200,14.00,dd
29250,27-Feb-92,46.25,46.63,46.00,46.50,640200,14.08,dd
29251,26-Feb-92,47.00,47.13,46.13,46.25,931400,14.00,dd
29252,25-Feb-92,47.13,47.63,46.25,47.00,885600,14.23,dd
29253,24-Feb-92,47.63,47.63,46.88,47.13,956700,14.27,dd
29254,21-Feb-92,47.25,48.25,47.13,48.25,1361900,14.61,dd
29255,20-Feb-92,46.75,47.63,46.25,47.25,800900,14.31,dd
29256,19-Feb-92,46.50,47.38,46.38,46.75,593800,14.15,dd
29257,18-Feb-92,47.75,47.75,45.75,46.50,795500,14.08,dd
29258,14-Feb-92,47.50,48.25,47.00,47.75,818100,14.46,dd
29259,13-Feb-92,47.25,47.88,47.00,47.50,952000,14.38,dd
29260,12-Feb-92,46.75,48.00,46.25,47.25,1018000,14.31,dd
29261,11-Feb-92,47.38,47.50,46.50,46.75,1010600,14.15,dd
29262,10-Feb-92,47.88,47.88,46.50,47.38,427200,14.35,dd
29263,7-Feb-92,48.25,48.63,46.63,48.13,820800,14.32,dd
29264,6-Feb-92,47.13,48.25,46.88,48.25,540600,14.35,dd
29265,5-Feb-92,48.00,48.13,47.00,47.13,848400,14.02,dd
29266,4-Feb-92,46.13,48.13,46.13,48.00,885200,14.28,dd
29267,3-Feb-92,46.50,46.75,46.00,46.00,631600,13.68,dd
29268,31-Jan-92,47.50,47.50,46.13,46.50,771700,13.83,dd
29269,30-Jan-92,48.25,48.88,47.50,47.63,707500,14.17,dd
29270,29-Jan-92,48.75,50.50,48.00,48.25,1255000,14.35,dd
29271,28-Jan-92,48.25,48.88,47.50,48.75,783400,14.50,dd
29272,27-Jan-92,48.25,48.25,47.50,48.25,597500,14.35,dd
29273,24-Jan-92,48.13,49.00,48.00,48.25,761600,14.35,dd
29274,23-Jan-92,49.25,49.63,48.13,48.13,881600,14.32,dd
29275,22-Jan-92,49.75,49.88,49.00,49.25,713300,14.65,dd
29276,21-Jan-92,49.75,50.13,48.75,49.75,1021400,14.80,dd
29277,20-Jan-92,50.25,50.25,49.50,49.75,895600,14.80,dd
29278,17-Jan-92,49.50,50.50,49.50,50.50,2368600,15.02,dd
29279,16-Jan-92,48.00,49.50,48.00,49.00,1847500,14.58,dd
29280,15-Jan-92,47.13,47.88,47.00,47.88,1315800,14.24,dd
29281,14-Jan-92,46.25,47.13,45.88,47.13,863900,14.02,dd
29282,13-Jan-92,46.25,46.63,45.88,46.25,726700,13.76,dd
29283,10-Jan-92,46.50,46.63,45.63,46.25,961900,13.76,dd
29284,9-Jan-92,46.38,47.13,45.75,46.50,1031400,13.83,dd
29285,8-Jan-92,46.13,47.50,45.75,46.38,1256700,13.80,dd
29286,7-Jan-92,45.50,46.50,44.88,46.13,902200,13.72,dd
29287,6-Jan-92,46.25,46.25,45.38,45.50,915600,13.54,dd
29288,3-Jan-92,46.50,46.63,45.88,46.25,973400,13.76,dd
29289,2-Jan-92,46.63,46.63,45.75,46.50,824400,13.83,dd
29290,31-Dec-91,46.25,46.75,45.13,46.63,1217300,13.87,dd
29291,30-Dec-91,46.00,46.38,45.50,46.25,1105200,13.76,dd
29292,27-Dec-91,45.38,46.25,45.25,46.00,804200,13.68,dd
29293,26-Dec-91,45.88,46.25,45.25,45.38,675200,13.50,dd
29294,24-Dec-91,45.63,46.38,45.63,45.88,581600,13.65,dd
29295,23-Dec-91,45.00,45.75,44.25,45.38,1054700,13.50,dd
29296,20-Dec-91,45.38,45.75,44.75,45.00,2152300,13.39,dd
29297,19-Dec-91,44.63,45.38,44.38,45.38,1103700,13.50,dd
29298,18-Dec-91,43.75,44.88,43.50,44.63,693100,13.28,dd
29299,17-Dec-91,44.25,44.25,43.63,43.75,535800,13.02,dd
29300,16-Dec-91,44.50,44.50,43.63,44.25,783600,13.16,dd
29301,13-Dec-91,45.13,45.63,44.38,44.63,557800,13.28,dd
29302,12-Dec-91,45.00,45.50,44.75,45.13,558100,13.43,dd
29303,11-Dec-91,44.88,45.13,44.25,45.00,668100,13.39,dd
29304,10-Dec-91,45.00,45.50,44.75,44.88,582700,13.35,dd
29305,9-Dec-91,45.00,45.38,44.88,45.00,500200,13.39,dd
29306,6-Dec-91,44.75,45.50,43.88,45.00,1051700,13.39,dd
29307,5-Dec-91,45.63,46.25,44.63,44.75,1073900,13.31,dd
29308,4-Dec-91,45.00,46.00,44.88,45.63,845000,13.57,dd
29309,3-Dec-91,45.38,45.38,44.88,45.00,428900,13.39,dd
29310,2-Dec-91,44.38,45.38,43.38,45.38,615500,13.50,dd
29311,29-Nov-91,44.75,44.75,44.13,44.38,213100,13.20,dd
29312,27-Nov-91,44.63,45.25,44.63,45.00,484800,13.39,dd
29313,26-Nov-91,44.75,45.13,43.00,44.63,987500,13.28,dd
29314,25-Nov-91,44.38,44.88,43.75,44.75,548800,13.31,dd
29315,22-Nov-91,44.63,44.63,43.50,44.38,750300,13.20,dd
29316,21-Nov-91,45.13,45.13,44.00,44.63,900300,13.28,dd
29317,20-Nov-91,44.88,45.38,44.50,45.25,633100,13.46,dd
29318,19-Nov-91,45.00,45.00,44.13,44.88,928700,13.35,dd
29319,18-Nov-91,44.75,45.63,44.63,45.25,1040300,13.46,dd
29320,15-Nov-91,46.63,46.63,44.75,44.75,1028000,13.31,dd
29321,14-Nov-91,47.38,47.63,46.50,46.88,519200,13.95,dd
29322,13-Nov-91,47.38,47.38,46.75,47.38,390300,14.10,dd
29323,12-Nov-91,47.50,48.00,47.25,47.50,601100,14.13,dd
29324,11-Nov-91,47.50,47.50,47.25,47.50,320300,14.13,dd
29325,8-Nov-91,47.88,48.13,47.63,47.63,730500,14.17,dd
29326,7-Nov-91,47.50,48.38,47.50,47.88,802800,13.99,dd
29327,6-Nov-91,46.50,47.50,46.25,47.50,661400,13.88,dd
29328,5-Nov-91,46.50,47.63,46.50,46.50,747700,13.59,dd
29329,4-Nov-91,46.50,46.50,46.13,46.38,287800,13.56,dd
29330,1-Nov-91,47.50,47.50,46.13,46.63,630600,13.63,dd
29331,31-Oct-91,47.13,47.63,46.88,47.63,504800,13.92,dd
29332,30-Oct-91,46.75,47.38,46.50,47.13,604200,13.77,dd
29333,29-Oct-91,47.00,47.00,46.25,46.75,643600,13.66,dd
29334,28-Oct-91,46.00,47.13,46.00,47.13,355300,13.77,dd
29335,25-Oct-91,46.25,46.38,45.63,46.00,591700,13.44,dd
29336,24-Oct-91,45.88,46.75,45.63,46.25,1156200,13.52,dd
29337,23-Oct-91,46.00,46.38,45.63,45.88,462700,13.41,dd
29338,22-Oct-91,46.63,47.13,45.88,46.00,689500,13.44,dd
29339,21-Oct-91,46.38,47.13,46.25,46.63,684200,13.63,dd
29340,18-Oct-91,45.75,46.38,45.50,46.38,873400,13.56,dd
29341,17-Oct-91,46.00,46.38,45.38,45.75,694400,13.37,dd
29342,16-Oct-91,45.38,46.00,45.00,46.00,685300,13.44,dd
29343,15-Oct-91,45.00,45.38,44.63,45.38,671900,13.26,dd
29344,14-Oct-91,43.25,45.13,43.13,45.00,711200,13.15,dd
29345,11-Oct-91,43.13,43.38,43.00,43.25,573800,12.64,dd
29346,10-Oct-91,43.25,43.38,42.50,43.13,926900,12.61,dd
29347,9-Oct-91,43.25,43.50,42.88,43.25,876200,12.64,dd
29348,8-Oct-91,43.75,43.75,43.25,43.25,684100,12.64,dd
29349,7-Oct-91,43.63,44.00,43.50,43.75,691600,12.79,dd
29350,4-Oct-91,44.50,44.63,43.63,43.63,578600,12.75,dd
29351,3-Oct-91,44.63,44.63,44.25,44.50,953300,13.01,dd
29352,2-Oct-91,45.38,45.50,44.25,44.63,918700,13.04,dd
29353,1-Oct-91,45.13,45.50,45.00,45.38,565800,13.26,dd
29354,30-Sep-91,45.00,45.38,44.75,45.13,491300,13.19,dd
29355,27-Sep-91,44.88,45.50,44.88,45.00,585500,13.15,dd
29356,26-Sep-91,45.25,45.25,44.75,44.88,481300,13.12,dd
29357,25-Sep-91,45.00,45.50,44.88,45.38,487800,13.26,dd
29358,24-Sep-91,44.88,45.25,44.00,45.00,721100,13.15,dd
29359,23-Sep-91,45.25,45.63,44.75,44.88,575000,13.12,dd
29360,20-Sep-91,45.63,46.00,45.13,45.25,1431700,13.23,dd
29361,19-Sep-91,45.75,46.63,45.50,45.63,670200,13.34,dd
29362,18-Sep-91,45.75,45.75,45.13,45.75,437700,13.37,dd
29363,17-Sep-91,46.38,46.63,45.38,45.75,584500,13.37,dd
29364,16-Sep-91,45.25,46.38,45.00,46.38,693600,13.56,dd
29365,13-Sep-91,45.88,46.13,44.75,45.25,800300,13.23,dd
29366,12-Sep-91,45.50,45.88,45.25,45.88,650900,13.41,dd
29367,11-Sep-91,45.63,45.63,45.25,45.50,578100,13.30,dd
29368,10-Sep-91,46.50,46.63,45.50,45.63,812300,13.34,dd
29369,9-Sep-91,46.75,46.75,46.38,46.50,328300,13.59,dd
29370,6-Sep-91,47.38,47.63,46.63,46.75,780000,13.66,dd
29371,5-Sep-91,47.13,47.50,46.88,47.38,643900,13.85,dd
29372,4-Sep-91,47.25,47.75,46.88,47.13,624800,13.77,dd
29373,3-Sep-91,48.25,48.38,47.25,47.25,847300,13.81,dd
29374,30-Aug-91,48.50,48.50,47.75,48.25,358400,14.10,dd
29375,29-Aug-91,48.75,48.75,48.38,48.63,469200,14.21,dd
29376,28-Aug-91,48.50,48.88,48.00,48.75,512200,14.25,dd
29377,27-Aug-91,48.88,48.88,48.25,48.50,472300,14.18,dd
29378,26-Aug-91,48.75,49.00,48.25,49.00,490500,14.32,dd
29379,23-Aug-91,48.75,49.25,48.50,48.75,844200,14.25,dd
29380,22-Aug-91,48.75,49.13,48.38,48.75,895000,14.25,dd
29381,21-Aug-91,47.50,48.75,47.50,48.75,1017000,14.25,dd
29382,20-Aug-91,46.00,47.38,46.00,46.88,730000,13.70,dd
29383,19-Aug-91,46.63,46.63,44.63,45.88,1192300,13.41,dd
29384,16-Aug-91,48.38,48.63,47.25,47.50,1220200,13.88,dd
29385,15-Aug-91,48.13,48.88,48.13,48.38,606700,14.14,dd
29386,14-Aug-91,47.88,48.50,47.63,48.00,663700,14.03,dd
29387,13-Aug-91,48.63,49.00,47.88,47.88,757000,13.99,dd
29388,12-Aug-91,48.25,48.75,47.88,48.63,611300,14.21,dd
29389,9-Aug-91,49.63,49.63,48.13,48.25,773600,14.10,dd
29390,8-Aug-91,49.13,50.00,49.13,49.75,1157200,14.30,dd
29391,7-Aug-91,49.00,49.88,49.00,49.13,999700,14.12,dd
29392,6-Aug-91,47.75,49.13,47.50,49.00,653700,14.08,dd
29393,5-Aug-91,48.50,48.50,47.75,47.75,594100,13.72,dd
29394,2-Aug-91,48.25,49.38,47.63,48.50,534500,13.94,dd
29395,1-Aug-91,48.88,48.88,47.88,48.25,650900,13.86,dd
29396,31-Jul-91,49.25,49.50,48.63,48.88,580200,14.05,dd
29397,30-Jul-91,49.13,49.63,49.13,49.25,891900,14.15,dd
29398,29-Jul-91,48.38,49.00,48.25,49.00,681100,14.08,dd
29399,26-Jul-91,48.25,49.25,48.25,48.38,1553400,13.90,dd
29400,25-Jul-91,47.38,48.75,47.38,48.13,2327300,13.83,dd
29401,24-Jul-91,46.25,47.13,46.00,46.75,721700,13.43,dd
29402,23-Jul-91,47.00,47.50,46.25,46.25,520200,13.29,dd
29403,22-Jul-91,46.88,47.13,46.63,47.00,460200,13.50,dd
29404,19-Jul-91,46.88,47.00,46.38,46.88,960000,13.47,dd
29405,18-Jul-91,45.63,46.88,45.25,46.88,640600,13.47,dd
29406,17-Jul-91,46.13,46.63,45.63,45.63,380000,13.11,dd
29407,16-Jul-91,46.50,46.50,45.75,46.13,592500,13.25,dd
29408,15-Jul-91,47.50,47.88,46.50,46.63,367000,13.40,dd
29409,12-Jul-91,46.88,47.63,46.63,47.50,663600,13.65,dd
29410,11-Jul-91,46.50,46.88,45.88,46.88,898100,13.47,dd
29411,10-Jul-91,46.75,47.38,46.13,46.50,817500,13.36,dd
29412,9-Jul-91,47.13,47.50,46.50,46.75,656200,13.43,dd
29413,8-Jul-91,47.13,47.25,46.13,47.13,907700,13.54,dd
29414,5-Jul-91,47.13,47.88,47.00,47.13,423400,13.54,dd
29415,3-Jul-91,47.13,47.13,46.63,47.13,619700,13.54,dd
29416,2-Jul-91,46.88,47.50,46.50,47.38,782700,13.61,dd
29417,1-Jul-91,46.00,47.50,46.00,46.88,1130300,13.47,dd
29418,28-Jun-91,46.00,46.00,44.50,45.88,865200,13.18,dd
29419,27-Jun-91,45.88,46.63,45.88,46.25,601100,13.29,dd
29420,26-Jun-91,45.75,45.88,44.75,45.88,93100,13.18,dd
29421,25-Jun-91,46.13,46.63,45.00,45.75,1021700,13.15,dd
29422,24-Jun-91,47.88,47.88,46.00,46.13,1052200,13.25,dd
29423,21-Jun-91,47.25,48.25,47.13,48.25,1905500,13.86,dd
29424,20-Jun-91,47.00,47.75,46.63,47.25,1145900,13.58,dd
29425,19-Jun-91,47.25,47.25,46.50,47.00,1061700,13.50,dd
29426,18-Jun-91,48.00,48.63,47.13,47.63,1438800,13.69,dd
29427,17-Jun-91,48.00,48.50,47.50,48.00,835200,13.79,dd
29428,14-Jun-91,47.00,48.00,47.00,48.00,1051100,13.79,dd
29429,13-Jun-91,46.38,47.00,46.38,46.88,765600,13.47,dd
29430,12-Jun-91,47.00,47.00,45.63,46.25,989400,13.29,dd
29431,11-Jun-91,46.50,47.38,46.13,47.13,1044400,13.54,dd
29432,10-Jun-91,46.63,46.88,46.13,46.50,459500,13.36,dd
29433,7-Jun-91,47.00,47.00,46.25,46.63,713300,13.40,dd
29434,6-Jun-91,46.88,47.25,46.50,47.00,1191100,13.50,dd
29435,5-Jun-91,46.75,47.13,46.38,46.88,824700,13.47,dd
29436,4-Jun-91,47.25,47.25,46.25,46.75,895000,13.43,dd
29437,3-Jun-91,47.25,47.63,47.13,47.38,1384200,13.61,dd
29438,31-May-91,46.75,47.75,46.50,47.25,2170000,13.58,dd
29439,30-May-91,45.38,47.00,45.13,46.75,1681700,13.43,dd
29440,29-May-91,45.00,45.50,44.75,45.38,1403800,13.04,dd
29441,28-May-91,43.25,45.00,43.25,45.00,944800,12.93,dd
29442,24-May-91,43.00,43.63,43.00,43.13,1303300,12.39,dd
29443,23-May-91,43.00,43.38,42.50,43.00,536100,12.36,dd
29444,22-May-91,43.25,43.38,42.88,43.00,635000,12.36,dd
29445,21-May-91,42.50,43.38,42.50,43.25,678400,12.43,dd
29446,20-May-91,42.13,42.50,42.13,42.50,664200,12.21,dd
29447,17-May-91,42.75,42.75,42.00,42.13,1695000,12.11,dd
29448,16-May-91,42.50,42.88,42.38,42.88,785900,12.32,dd
29449,15-May-91,42.88,42.88,41.38,42.50,1044500,12.21,dd
29450,14-May-91,43.00,43.88,42.75,43.00,1021200,12.36,dd
29451,13-May-91,42.25,43.00,42.25,43.00,870000,12.36,dd
29452,10-May-91,43.50,44.00,41.75,42.00,1234500,12.07,dd
29453,9-May-91,42.88,44.00,42.88,43.50,1363400,12.50,dd
29454,8-May-91,42.13,43.00,42.13,42.75,1013700,12.04,dd
29455,7-May-91,43.00,43.13,41.63,41.63,755500,11.73,dd
29456,6-May-91,42.75,43.38,42.25,43.00,808300,12.11,dd
29457,3-May-91,42.13,42.88,42.00,42.75,719700,12.04,dd
29458,2-May-91,42.63,43.00,41.88,42.13,1023700,11.87,dd
29459,1-May-91,41.63,42.75,41.63,42.63,1762700,12.01,dd
29460,30-Apr-91,41.13,42.13,41.13,41.63,1253000,11.73,dd
29461,29-Apr-91,40.75,41.50,40.50,41.00,774200,11.55,dd
29462,26-Apr-91,41.00,41.13,40.38,40.75,657200,11.48,dd
29463,25-Apr-91,41.13,41.13,40.00,41.00,1003100,11.55,dd
29464,24-Apr-91,40.50,41.38,40.38,41.13,1342800,11.59,dd
29465,23-Apr-91,40.13,40.63,40.13,40.50,544500,11.41,dd
29466,22-Apr-91,40.88,41.00,39.88,39.88,1010900,11.23,dd
29467,19-Apr-91,40.88,41.13,40.38,40.88,1463800,11.52,dd
29468,18-Apr-91,40.13,41.38,39.88,40.88,1357300,11.52,dd
29469,17-Apr-91,39.75,40.38,39.75,40.13,1148100,11.30,dd
29470,16-Apr-91,38.88,39.88,38.38,39.75,866600,11.20,dd
29471,15-Apr-91,38.63,39.00,38.25,38.88,546600,10.95,dd
29472,12-Apr-91,38.00,38.88,37.75,38.63,968100,10.88,dd
29473,11-Apr-91,38.00,39.00,38.00,38.00,549400,10.70,dd
29474,10-Apr-91,37.50,38.25,37.25,38.00,504100,10.70,dd
29475,9-Apr-91,38.50,39.00,37.25,37.50,655500,10.56,dd
29476,8-Apr-91,37.00,38.50,37.00,38.50,511700,10.85,dd
29477,5-Apr-91,38.25,38.50,36.75,37.00,854100,10.42,dd
29478,4-Apr-91,38.38,38.75,38.25,38.25,631600,10.77,dd
29479,3-Apr-91,38.25,38.88,38.25,38.38,1054200,10.81,dd
29480,2-Apr-91,36.88,38.25,36.88,38.25,1044500,10.77,dd
29481,1-Apr-91,37.13,37.25,36.13,36.38,915600,10.25,dd
29482,28-Mar-91,36.63,37.50,36.50,37.13,1090800,10.46,dd
29483,27-Mar-91,36.50,37.25,36.38,36.63,952200,10.32,dd
29484,26-Mar-91,36.13,36.50,36.13,36.50,774500,10.28,dd
29485,25-Mar-91,36.50,36.75,36.13,36.13,551300,10.18,dd
29486,22-Mar-91,36.50,36.88,36.25,36.50,804500,10.28,dd
29487,21-Mar-91,36.88,37.38,36.00,36.50,1042000,10.28,dd
29488,20-Mar-91,36.38,37.13,36.38,36.88,930600,10.39,dd
29489,19-Mar-91,36.63,36.63,36.13,36.38,660900,10.25,dd
29490,18-Mar-91,37.50,37.50,36.63,36.88,822200,10.39,dd
29491,15-Mar-91,37.88,38.13,37.13,37.75,2004200,10.63,dd
29492,14-Mar-91,38.50,38.63,37.13,37.88,1098700,10.67,dd
29493,13-Mar-91,37.75,38.75,37.50,38.50,572200,10.85,dd
29494,12-Mar-91,38.13,38.88,37.50,37.75,807000,10.63,dd
29495,11-Mar-91,38.00,38.63,38.00,38.13,593300,10.74,dd
29496,8-Mar-91,38.88,39.50,37.63,38.00,903600,10.70,dd
29497,7-Mar-91,39.75,40.00,38.75,38.88,610600,10.95,dd
29498,6-Mar-91,39.25,40.00,39.25,39.75,1521600,11.20,dd
29499,5-Mar-91,38.50,39.38,38.25,39.25,828400,11.06,dd
29500,4-Mar-91,38.38,39.13,38.38,38.50,751400,10.85,dd
29501,1-Mar-91,37.63,38.25,36.75,38.13,732200,10.74,dd
29502,28-Feb-91,38.63,38.88,37.38,37.63,720300,10.60,dd
29503,27-Feb-91,37.25,38.75,37.25,38.63,725200,10.88,dd
29504,26-Feb-91,37.13,37.25,36.63,37.13,690000,10.46,dd
29505,25-Feb-91,37.88,38.50,36.88,37.13,970600,10.46,dd
29506,22-Feb-91,38.75,38.88,37.25,37.88,792000,10.67,dd
29507,21-Feb-91,38.50,38.88,37.75,38.75,632800,10.92,dd
29508,20-Feb-91,38.75,38.88,38.25,38.50,641400,10.85,dd
29509,19-Feb-91,38.63,38.88,38.00,38.75,923900,10.92,dd
29510,15-Feb-91,37.63,38.88,37.25,38.63,1849500,10.88,dd
29511,14-Feb-91,39.25,39.50,37.38,37.63,1150600,10.60,dd
29512,13-Feb-91,38.38,39.25,38.38,39.25,1020300,11.06,dd
29513,12-Feb-91,37.88,39.25,37.50,38.25,1582800,10.77,dd
29514,11-Feb-91,37.00,37.88,36.75,37.88,1154100,10.67,dd
29515,8-Feb-91,36.63,37.13,36.25,37.00,1320000,10.19,dd
29516,7-Feb-91,37.00,38.00,36.38,36.63,1607500,10.08,dd
29517,6-Feb-91,35.25,37.50,35.25,37.00,1344800,10.19,dd
29518,5-Feb-91,34.88,35.25,34.25,35.25,1070300,9.70,dd
29519,4-Feb-91,35.38,35.50,34.88,34.88,1089400,9.60,dd
29520,1-Feb-91,36.25,36.38,35.13,35.38,986700,9.74,dd
29521,31-Jan-91,35.75,36.50,35.63,36.25,1151600,9.98,dd
29522,30-Jan-91,35.38,36.38,35.38,35.75,1227000,9.84,dd
29523,29-Jan-91,35.50,35.50,34.75,35.25,940200,9.70,dd
29524,28-Jan-91,35.75,35.88,35.50,35.75,381700,9.84,dd
29525,25-Jan-91,35.63,36.00,35.25,35.75,544500,9.84,dd
29526,24-Jan-91,35.38,36.00,35.38,35.63,481600,9.81,dd
29527,23-Jan-91,35.13,35.63,35.00,35.25,524400,9.70,dd
29528,22-Jan-91,35.25,35.63,35.00,35.13,451600,9.67,dd
29529,21-Jan-91,35.38,35.38,35.00,35.25,448300,9.70,dd
29530,18-Jan-91,35.00,35.50,34.88,35.50,2251600,9.77,dd
29531,17-Jan-91,34.38,35.25,34.38,35.00,1419800,9.64,dd
29532,16-Jan-91,33.13,33.50,32.75,33.13,425300,9.12,dd
29533,15-Jan-91,33.38,33.63,33.00,33.13,515200,9.12,dd
29534,14-Jan-91,33.50,33.88,32.88,33.38,1094200,9.19,dd
29535,11-Jan-91,33.25,33.88,33.25,33.50,382800,9.22,dd
29536,10-Jan-91,33.13,33.50,32.75,33.25,981700,9.15,dd
29537,9-Jan-91,34.63,35.13,33.00,33.13,1490000,9.12,dd
29538,8-Jan-91,35.25,35.38,34.63,34.63,1221600,9.53,dd
29539,7-Jan-91,35.63,35.63,35.13,35.25,504800,9.70,dd
29540,4-Jan-91,35.38,36.63,35.38,35.88,550000,9.88,dd
29541,3-Jan-91,36.13,36.25,35.25,35.25,420000,9.70,dd
29542,2-Jan-91,36.75,37.25,36.00,36.13,701700,9.95,dd
29543,31-Dec-90,36.75,37.13,36.38,36.75,329200,10.12,dd
29544,28-Dec-90,36.50,37.00,36.50,36.75,407800,10.12,dd
29545,27-Dec-90,36.63,36.88,36.38,36.50,492200,10.05,dd
29546,26-Dec-90,36.50,36.88,36.38,36.63,288900,10.08,dd
29547,24-Dec-90,36.75,36.88,36.13,36.50,160000,10.05,dd
29548,21-Dec-90,37.50,38.25,36.75,36.75,1914200,10.12,dd
29549,20-Dec-90,37.38,37.63,36.88,37.50,592800,10.32,dd
29550,19-Dec-90,37.63,38.25,37.00,37.38,655800,10.29,dd
29551,18-Dec-90,37.00,37.75,36.63,37.63,602300,10.36,dd
29552,17-Dec-90,37.00,37.00,36.63,37.00,318000,10.19,dd
29553,14-Dec-90,36.63,37.13,36.00,37.13,417300,10.22,dd
29554,13-Dec-90,36.88,37.25,36.50,36.63,303900,10.08,dd
29555,12-Dec-90,36.50,37.13,36.50,36.88,451100,10.15,dd
29556,11-Dec-90,36.63,36.63,36.38,36.50,360600,10.05,dd
29557,10-Dec-90,36.63,36.75,36.25,36.75,409800,10.12,dd
29558,7-Dec-90,37.00,37.00,36.38,36.63,474400,10.08,dd
29559,6-Dec-90,37.25,38.00,36.63,37.00,733100,10.19,dd
29560,5-Dec-90,36.63,37.38,36.25,37.25,575500,10.25,dd
29561,4-Dec-90,36.38,37.38,35.50,36.63,623800,10.08,dd
29562,3-Dec-90,36.88,37.25,35.75,36.38,576900,10.02,dd
29563,30-Nov-90,35.25,37.00,35.00,36.88,831900,10.15,dd
29564,29-Nov-90,35.00,35.38,34.75,35.25,660800,9.70,dd
29565,28-Nov-90,35.75,36.00,34.75,35.00,830200,9.64,dd
29566,27-Nov-90,35.63,36.00,35.25,35.75,512500,9.84,dd
29567,26-Nov-90,35.50,36.00,34.63,35.63,480600,9.81,dd
29568,23-Nov-90,35.38,35.50,35.00,35.50,267500,9.77,dd
29569,21-Nov-90,35.13,35.38,34.50,35.38,503400,9.74,dd
29570,20-Nov-90,35.75,35.75,35.13,35.13,544700,9.67,dd
29571,19-Nov-90,35.63,36.38,35.63,35.75,703300,9.84,dd
29572,16-Nov-90,34.88,35.50,34.63,35.50,1228000,9.77,dd
29573,15-Nov-90,35.25,35.25,34.50,34.88,464700,9.60,dd
29574,14-Nov-90,34.63,35.75,34.50,35.25,413800,9.70,dd
29575,13-Nov-90,35.00,35.00,34.25,34.63,500800,9.53,dd
29576,12-Nov-90,34.63,35.38,34.63,35.13,453400,9.67,dd
29577,9-Nov-90,33.63,34.88,33.63,34.63,570800,9.53,dd
29578,8-Nov-90,33.75,33.88,33.00,33.63,681600,9.26,dd
29579,7-Nov-90,34.38,34.63,33.50,33.75,952700,9.06,dd
29580,6-Nov-90,34.38,34.75,34.25,34.38,360600,9.23,dd
29581,5-Nov-90,34.63,34.75,34.00,34.38,500200,9.23,dd
29582,2-Nov-90,33.88,34.63,33.88,34.63,373300,9.30,dd
29583,1-Nov-90,33.13,34.13,33.13,33.88,557500,9.09,dd
29584,31-Oct-90,33.13,33.38,32.88,33.13,574700,8.89,dd
29585,30-Oct-90,33.13,33.50,32.50,33.13,769100,8.89,dd
29586,29-Oct-90,33.25,33.88,32.88,33.13,652300,8.89,dd
29587,26-Oct-90,34.13,34.25,33.25,33.25,541100,8.93,dd
29588,25-Oct-90,34.75,34.88,34.13,34.13,521900,9.16,dd
29589,24-Oct-90,34.75,35.00,34.38,34.75,472800,9.33,dd
29590,23-Oct-90,35.13,35.13,34.38,34.75,614100,9.33,dd
29591,22-Oct-90,34.75,35.25,34.13,35.25,752000,9.46,dd
29592,19-Oct-90,32.88,34.75,32.88,34.75,1407300,9.33,dd
29593,18-Oct-90,31.62,32.38,31.62,32.38,687700,8.69,dd
29594,17-Oct-90,31.62,32.00,31.50,31.50,720200,8.46,dd
29595,16-Oct-90,32.38,32.50,31.37,31.62,682800,8.49,dd
29596,15-Oct-90,32.25,33.25,32.13,32.38,1170300,8.69,dd
29597,12-Oct-90,32.75,33.25,32.25,32.25,1151900,8.66,dd
29598,11-Oct-90,33.00,33.38,32.50,32.75,1193700,8.79,dd
29599,10-Oct-90,33.50,34.00,32.75,33.00,962000,8.86,dd
29600,9-Oct-90,34.13,34.13,33.50,33.50,540900,8.99,dd
29601,8-Oct-90,34.13,34.63,34.13,34.38,430000,9.23,dd
29602,5-Oct-90,34.13,34.25,33.25,33.88,621400,9.09,dd
29603,4-Oct-90,34.25,34.63,33.88,34.13,573100,9.16,dd
29604,3-Oct-90,34.50,35.00,33.75,34.25,342200,9.19,dd
29605,2-Oct-90,35.00,35.63,34.50,34.50,663400,9.26,dd
29606,1-Oct-90,33.88,35.38,33.75,35.00,726600,9.40,dd
29607,28-Sep-90,33.88,34.00,33.00,33.88,712000,9.09,dd
29608,27-Sep-90,33.88,34.13,33.50,33.88,606100,9.09,dd
29609,26-Sep-90,33.88,34.13,33.38,33.88,524400,9.09,dd
29610,25-Sep-90,33.88,34.38,33.38,33.88,765900,9.09,dd
29611,24-Sep-90,34.50,34.50,33.75,33.88,678300,9.09,dd
29612,21-Sep-90,34.63,34.63,34.00,34.63,1641300,9.30,dd
29613,20-Sep-90,35.00,35.00,34.38,34.88,665200,9.36,dd
29614,19-Sep-90,35.50,36.00,35.13,35.13,450900,9.43,dd
29615,18-Sep-90,35.00,35.63,34.63,35.50,614800,9.53,dd
29616,17-Sep-90,35.13,35.38,34.75,35.00,453000,9.40,dd
29617,14-Sep-90,35.50,35.50,35.00,35.13,453300,9.43,dd
29618,13-Sep-90,35.63,35.88,35.25,35.50,430900,9.53,dd
29619,12-Sep-90,35.50,35.63,35.00,35.63,536900,9.56,dd
29620,11-Sep-90,35.50,35.75,35.25,35.50,380900,9.53,dd
29621,10-Sep-90,35.63,36.25,35.25,35.50,373300,9.53,dd
29622,7-Sep-90,35.50,36.25,35.38,35.63,591300,9.56,dd
29623,6-Sep-90,36.38,36.38,35.50,35.50,555500,9.53,dd
29624,5-Sep-90,36.50,36.63,35.88,36.50,810200,9.80,dd
29625,4-Sep-90,36.00,36.50,35.38,36.50,629100,9.80,dd
29626,31-Aug-90,35.88,36.38,35.50,36.00,532500,9.66,dd
29627,30-Aug-90,36.75,36.75,35.75,35.88,724100,9.63,dd
29628,29-Aug-90,36.88,36.88,36.38,36.75,518400,9.87,dd
29629,28-Aug-90,36.75,37.13,36.25,36.88,694200,9.90,dd
29630,27-Aug-90,36.50,37.63,36.50,36.75,759200,9.87,dd
29631,24-Aug-90,35.00,35.50,34.75,35.25,1380900,9.46,dd
29632,23-Aug-90,36.13,36.13,35.00,35.00,1210200,9.40,dd
29633,22-Aug-90,37.13,37.63,36.75,36.75,860200,9.87,dd
29634,21-Aug-90,37.38,37.38,36.75,37.13,901700,9.97,dd
29635,20-Aug-90,37.38,37.88,37.38,37.63,360500,10.10,dd
29636,17-Aug-90,37.25,37.75,36.50,37.38,1721400,10.03,dd
29637,16-Aug-90,38.13,38.13,37.25,37.25,613100,10.00,dd
29638,15-Aug-90,38.63,38.63,38.25,38.25,456700,10.27,dd
29639,14-Aug-90,38.63,38.88,38.25,38.63,580500,10.37,dd
29640,13-Aug-90,37.50,38.88,36.50,38.63,569500,10.37,dd
29641,10-Aug-90,38.88,38.88,37.25,37.50,780900,10.07,dd
29642,9-Aug-90,38.88,38.88,38.13,38.88,553100,10.44,dd
29643,8-Aug-90,39.25,39.25,38.75,38.88,854100,10.22,dd
29644,7-Aug-90,39.50,40.50,38.75,39.38,1111400,10.35,dd
29645,6-Aug-90,40.38,40.38,39.00,39.50,1213900,10.39,dd
29646,3-Aug-90,41.38,41.50,39.88,40.88,1220900,10.75,dd
29647,2-Aug-90,41.13,42.38,41.13,41.38,1188300,10.88,dd
29648,1-Aug-90,41.50,41.63,40.75,41.00,738100,10.78,dd
29649,31-Jul-90,41.63,41.75,41.13,41.50,1885000,10.91,dd
29650,30-Jul-90,41.13,41.63,40.63,41.63,785200,10.95,dd
29651,27-Jul-90,40.88,41.13,40.63,41.13,827800,10.81,dd
29652,26-Jul-90,40.25,41.25,40.25,40.88,1510300,10.75,dd
29653,25-Jul-90,38.88,40.25,38.75,39.38,841100,10.35,dd
29654,24-Jul-90,39.25,39.38,38.50,38.88,977500,10.22,dd
29655,23-Jul-90,40.00,40.00,38.63,39.25,804700,10.32,dd
29656,20-Jul-90,40.75,41.13,40.13,40.50,1442800,10.65,dd
29657,19-Jul-90,39.75,40.75,39.75,40.75,1111100,10.71,dd
29658,18-Jul-90,40.00,40.00,39.25,39.75,546300,10.45,dd
29659,17-Jul-90,40.13,40.25,39.63,40.00,615200,10.52,dd
29660,16-Jul-90,39.50,40.38,39.50,40.13,811600,10.55,dd
29661,13-Jul-90,39.88,40.38,39.38,39.50,1302200,10.39,dd
29662,12-Jul-90,38.38,40.00,38.13,39.88,1125900,10.49,dd
29663,11-Jul-90,37.50,38.63,37.50,38.38,742300,10.09,dd
29664,10-Jul-90,37.25,37.75,37.25,37.38,535300,9.83,dd
29665,9-Jul-90,37.50,37.50,36.63,37.13,610800,9.76,dd
29666,6-Jul-90,37.88,37.88,37.38,37.63,543600,9.89,dd
29667,5-Jul-90,38.50,38.50,37.63,37.88,580300,9.96,dd
29668,3-Jul-90,38.50,38.63,38.13,38.50,531400,10.12,dd
29669,2-Jul-90,38.50,38.50,38.13,38.50,563900,10.12,dd
29670,29-Jun-90,38.63,38.75,38.38,38.50,692300,10.12,dd
29671,28-Jun-90,38.00,38.75,38.00,38.63,425800,10.16,dd
29672,27-Jun-90,37.88,38.38,37.63,38.00,753600,9.99,dd
29673,26-Jun-90,37.75,38.25,37.75,37.88,761100,9.96,dd
29674,25-Jun-90,38.00,38.00,37.38,37.63,831700,9.89,dd
29675,22-Jun-90,38.13,38.75,37.88,38.00,925000,9.99,dd
29676,21-Jun-90,39.13,39.13,38.00,38.13,1114500,10.03,dd
29677,20-Jun-90,39.13,39.50,38.75,39.13,438300,10.29,dd
29678,19-Jun-90,39.25,39.38,38.75,39.13,680000,10.29,dd
29679,18-Jun-90,39.75,39.75,39.25,39.25,614100,10.32,dd
29680,15-Jun-90,39.25,40.00,39.00,40.00,2345200,10.52,dd
29681,14-Jun-90,39.50,39.75,39.00,39.25,612200,10.32,dd
29682,13-Jun-90,40.13,40.13,39.38,39.50,851600,10.39,dd
29683,12-Jun-90,39.63,40.38,39.25,40.13,803600,10.55,dd
29684,11-Jun-90,39.13,39.75,38.88,39.63,626400,10.42,dd
29685,8-Jun-90,39.38,39.50,38.88,39.13,834400,10.29,dd
29686,7-Jun-90,39.63,40.50,39.13,39.38,1032200,10.35,dd
29687,6-Jun-90,39.75,40.00,39.63,39.63,815600,10.42,dd
29688,5-Jun-90,40.00,40.25,39.50,39.75,564400,10.45,dd
29689,4-Jun-90,40.00,40.00,39.38,40.00,983900,10.52,dd
29690,1-Jun-90,39.88,40.25,39.75,40.13,774400,10.55,dd
29691,31-May-90,39.88,40.13,39.38,39.88,714500,10.49,dd
29692,30-May-90,40.50,40.75,39.50,39.88,782200,10.49,dd
29693,29-May-90,39.13,40.63,39.13,40.50,1051600,10.65,dd
29694,25-May-90,39.88,39.88,39.13,39.13,941700,10.29,dd
29695,24-May-90,40.38,40.50,40.13,40.25,939800,10.58,dd
29696,23-May-90,39.88,40.50,39.75,40.38,841600,10.62,dd
29697,22-May-90,40.63,40.63,39.88,39.88,1270200,10.49,dd
29698,21-May-90,40.25,40.88,40.13,40.63,900800,10.68,dd
29699,18-May-90,40.50,40.50,40.00,40.25,1322000,10.58,dd
29700,17-May-90,40.38,41.00,40.38,40.50,913100,10.65,dd
29701,16-May-90,40.50,40.75,40.00,40.25,765200,10.58,dd
29702,15-May-90,40.38,41.00,40.00,40.50,1617200,10.65,dd
29703,14-May-90,38.63,41.50,38.50,40.38,2596300,10.62,dd
29704,11-May-90,37.63,38.75,37.63,38.63,1711400,10.16,dd
29705,10-May-90,37.88,37.88,37.38,37.50,1273700,9.86,dd
29706,9-May-90,37.88,37.88,37.50,37.88,1411100,9.96,dd
29707,8-May-90,37.88,38.25,37.63,38.13,831200,9.81,dd
29708,7-May-90,37.63,38.00,37.63,37.88,641900,9.75,dd
29709,4-May-90,37.63,37.88,37.50,37.50,876900,9.65,dd
29710,3-May-90,37.13,37.63,37.13,37.63,892800,9.69,dd
29711,2-May-90,37.00,37.13,36.63,37.00,602000,9.52,dd
29712,1-May-90,37.25,37.63,36.88,37.00,729500,9.52,dd
29713,30-Apr-90,37.13,37.50,36.63,37.25,781700,9.59,dd
29714,27-Apr-90,37.00,37.38,36.63,37.13,837800,9.56,dd
29715,26-Apr-90,36.00,37.25,36.00,37.00,1739800,9.52,dd
29716,25-Apr-90,35.25,36.25,35.25,35.88,1052000,9.24,dd
29717,24-Apr-90,35.75,35.88,34.88,35.00,1094100,9.01,dd
29718,23-Apr-90,36.50,36.50,35.25,35.75,1273000,9.20,dd
29719,20-Apr-90,37.50,37.50,36.00,36.63,1752700,9.43,dd
29720,19-Apr-90,38.50,39.00,37.50,37.63,807700,9.69,dd
29721,18-Apr-90,39.25,39.25,38.50,38.50,964700,9.91,dd
29722,17-Apr-90,39.00,39.50,38.63,39.50,605600,10.17,dd
29723,16-Apr-90,39.13,39.63,38.75,39.00,773400,10.04,dd
29724,12-Apr-90,38.63,39.38,38.63,39.13,563600,10.07,dd
29725,11-Apr-90,38.75,39.00,38.63,38.63,509100,9.94,dd
29726,10-Apr-90,38.50,38.88,38.38,38.75,483800,9.97,dd
29727,9-Apr-90,38.00,38.63,38.00,38.50,422500,9.91,dd
29728,6-Apr-90,37.75,38.00,37.50,37.88,719700,9.75,dd
29729,5-Apr-90,38.13,38.38,37.63,37.75,690600,9.72,dd
29730,4-Apr-90,38.75,38.88,38.13,38.13,732000,9.81,dd
29731,3-Apr-90,38.63,39.00,38.50,38.75,525000,9.97,dd
29732,2-Apr-90,38.38,38.63,38.13,38.63,531300,9.94,dd
29733,30-Mar-90,38.50,38.75,38.25,38.38,653400,9.88,dd
29734,29-Mar-90,38.50,38.75,38.38,38.50,490300,9.91,dd
29735,28-Mar-90,38.75,39.13,38.50,38.50,642200,9.91,dd
29736,27-Mar-90,38.25,38.88,38.13,38.75,618400,9.97,dd
29737,26-Mar-90,38.13,38.88,38.13,38.25,470600,9.85,dd
29738,23-Mar-90,38.13,38.63,38.00,38.00,579800,9.78,dd
29739,22-Mar-90,38.75,38.75,37.88,38.13,1136600,9.81,dd
29740,21-Mar-90,39.13,39.38,38.75,38.75,650900,9.97,dd
29741,20-Mar-90,39.13,39.75,38.88,39.13,1014800,10.07,dd
29742,19-Mar-90,39.25,39.25,38.88,39.13,747700,10.07,dd
29743,16-Mar-90,38.88,39.38,38.75,39.38,1964200,10.14,dd
29744,15-Mar-90,38.88,39.25,38.75,38.88,708900,10.01,dd
29745,14-Mar-90,38.88,39.38,38.50,38.88,1171900,10.01,dd
29746,13-Mar-90,39.50,39.50,38.88,38.88,1039200,10.01,dd
29747,12-Mar-90,39.00,39.88,38.75,39.88,618900,10.27,dd
29748,9-Mar-90,39.75,39.75,39.00,39.00,700000,10.04,dd
29749,8-Mar-90,39.13,40.00,39.00,40.00,663700,10.30,dd
29750,7-Mar-90,39.63,39.75,39.13,39.13,822300,10.07,dd
29751,6-Mar-90,39.00,39.75,38.75,39.63,680800,10.20,dd
29752,5-Mar-90,39.25,39.38,39.00,39.00,972700,10.04,dd
29753,2-Mar-90,39.13,39.25,38.88,39.25,665900,10.10,dd
29754,1-Mar-90,39.25,39.50,39.00,39.13,1110800,10.07,dd
29755,28-Feb-90,38.75,39.25,38.50,39.25,1213100,10.10,dd
29756,27-Feb-90,38.50,39.00,38.25,38.75,938000,9.97,dd
29757,26-Feb-90,37.38,38.50,37.38,38.50,820300,9.91,dd
29758,23-Feb-90,37.50,37.75,37.13,37.38,870800,9.62,dd
29759,22-Feb-90,37.50,38.00,37.50,37.50,854200,9.65,dd
29760,21-Feb-90,37.63,37.63,37.13,37.25,1058900,9.59,dd
29761,20-Feb-90,38.25,38.50,37.25,37.75,969200,9.72,dd
29762,16-Feb-90,38.50,38.75,38.13,38.25,1146600,9.85,dd
29763,15-Feb-90,38.50,38.75,38.25,38.50,632700,9.91,dd
29764,14-Feb-90,38.25,38.63,38.25,38.50,847300,9.91,dd
29765,13-Feb-90,38.38,38.50,38.00,38.25,671200,9.85,dd
29766,12-Feb-90,38.38,38.63,38.00,38.38,632000,9.88,dd
29767,9-Feb-90,38.38,38.75,37.75,38.38,730200,9.88,dd
29768,8-Feb-90,38.63,38.75,38.00,38.38,753600,9.67,dd
29769,7-Feb-90,37.38,38.75,37.00,38.63,1041400,9.74,dd
29770,6-Feb-90,37.38,37.50,37.00,37.38,762700,9.42,dd
29771,5-Feb-90,37.38,37.63,37.25,37.38,657200,9.42,dd
29772,2-Feb-90,37.50,37.75,37.13,37.38,801100,9.42,dd
29773,1-Feb-90,37.88,38.25,37.25,37.50,1064400,9.45,dd
29774,31-Jan-90,37.63,38.38,37.63,37.88,1082500,9.55,dd
29775,30-Jan-90,37.38,37.88,37.00,37.50,1141700,9.45,dd
29776,29-Jan-90,37.38,38.25,36.63,37.38,1142500,9.42,dd
29777,26-Jan-90,37.38,37.75,36.25,37.38,1695300,9.42,dd
29778,25-Jan-90,39.38,39.38,36.88,37.38,3070300,9.42,dd
29779,24-Jan-90,39.88,39.88,38.25,39.38,1601900,9.93,dd
29780,23-Jan-90,40.13,40.88,40.13,40.50,911700,10.21,dd
29781,22-Jan-90,41.75,41.75,39.88,39.88,1073300,10.05,dd
29782,19-Jan-90,122.75,124.00,122.75,124.00,747500,10.42,dd
29783,18-Jan-90,121.62,122.50,120.37,122.50,584400,10.29,dd
29784,17-Jan-90,123.25,125.00,121.37,121.62,802200,10.22,dd
29785,16-Jan-90,122.62,123.75,121.62,123.25,440900,10.35,dd
29786,15-Jan-90,123.25,123.62,122.50,122.62,350200,10.30,dd
29787,12-Jan-90,124.75,124.75,123.25,123.25,453100,10.35,dd
29788,11-Jan-90,124.75,126.25,124.75,125.87,266900,10.57,dd
29789,10-Jan-90,125.50,125.87,124.25,124.37,414700,10.45,dd
29790,9-Jan-90,124.87,126.87,124.75,125.50,523900,10.54,dd
29791,8-Jan-90,124.12,125.37,124.00,124.87,350800,10.49,dd
29792,5-Jan-90,125.12,125.62,124.00,124.12,589700,10.43,dd
29793,4-Jan-90,125.25,125.50,123.50,125.12,343300,10.51,dd
29794,3-Jan-90,125.12,125.87,124.37,125.25,444700,10.52,dd
29795,2-Jan-90,123.00,125.37,122.50,125.12,419700,10.51,dd
29796,29-Dec-89,123.25,124.12,123.00,123.00,196600,10.33,dd
29797,28-Dec-89,123.50,123.62,122.75,123.25,285000,10.35,dd
29798,27-Dec-89,122.50,124.25,122.25,123.50,244100,10.38,dd
29799,26-Dec-89,124.00,124.25,122.50,122.50,239400,10.29,dd
29800,22-Dec-89,124.00,124.00,123.37,124.00,220600,10.42,dd
29801,21-Dec-89,124.75,125.37,124.00,124.00,311900,10.42,dd
29802,20-Dec-89,124.37,125.87,124.37,124.75,400500,10.48,dd
29803,19-Dec-89,122.37,124.25,121.62,124.12,523300,10.43,dd
29804,18-Dec-89,124.50,125.25,122.12,122.37,530500,10.28,dd
29805,15-Dec-89,125.00,125.00,121.50,124.50,980200,10.46,dd
29806,14-Dec-89,124.12,126.50,123.12,125.00,426400,10.50,dd
29807,13-Dec-89,123.12,125.25,122.75,124.12,453000,10.43,dd
29808,12-Dec-89,122.37,123.50,122.37,123.12,375500,10.34,dd
29809,11-Dec-89,120.87,122.37,120.37,122.25,355800,10.27,dd
29810,8-Dec-89,120.75,122.25,120.75,120.87,414800,10.15,dd
29811,7-Dec-89,119.12,121.00,118.87,120.75,353600,10.14,dd
29812,6-Dec-89,119.50,119.50,118.87,119.12,326700,10.01,dd
29813,5-Dec-89,120.00,120.37,119.12,119.62,340800,10.05,dd
29814,4-Dec-89,119.00,120.25,118.75,120.00,403100,10.08,dd
29815,1-Dec-89,117.00,119.37,117.00,119.00,494200,10.00,dd
29816,30-Nov-89,115.12,117.00,115.12,116.62,375500,9.80,dd
29817,29-Nov-89,115.50,116.12,115.00,115.00,346400,9.66,dd
29818,28-Nov-89,113.87,115.87,113.00,115.50,563300,9.70,dd
29819,27-Nov-89,114.12,115.00,113.75,113.87,383400,9.57,dd
29820,24-Nov-89,113.75,114.50,113.75,114.12,148800,9.59,dd
29821,22-Nov-89,114.37,114.87,113.25,113.75,204200,9.56,dd
29822,21-Nov-89,113.75,114.37,113.25,114.37,271600,9.61,dd
29823,20-Nov-89,114.50,114.50,113.37,113.75,207000,9.56,dd
29824,17-Nov-89,114.00,114.87,114.00,114.50,456400,9.62,dd
29825,16-Nov-89,113.75,114.37,113.62,114.00,245600,9.58,dd
29826,15-Nov-89,113.62,114.12,113.37,113.75,344700,9.56,dd
29827,14-Nov-89,113.75,113.75,113.12,113.62,363100,9.55,dd
29828,13-Nov-89,113.62,114.25,113.12,114.00,390900,9.58,dd
29829,10-Nov-89,113.25,113.62,112.50,113.62,265500,9.55,dd
29830,9-Nov-89,113.87,113.87,113.12,113.25,195200,9.51,dd
29831,8-Nov-89,114.50,115.50,114.50,114.87,583900,9.05,dd
29832,7-Nov-89,113.25,114.50,113.25,114.25,325200,9.00,dd
29833,6-Nov-89,114.50,114.50,113.25,113.25,345000,8.92,dd
29834,3-Nov-89,115.00,115.37,114.37,114.62,211600,9.03,dd
29835,2-Nov-89,115.12,115.37,113.50,115.00,273600,9.06,dd
29836,1-Nov-89,115.00,115.37,114.62,115.12,327500,9.07,dd
29837,31-Oct-89,114.25,115.25,114.12,115.00,392700,9.06,dd
29838,30-Oct-89,114.87,115.37,114.00,114.25,321100,9.00,dd
29839,27-Oct-89,115.75,115.75,114.37,114.87,493000,9.05,dd
29840,26-Oct-89,117.37,117.75,115.50,116.50,611900,9.17,dd
29841,25-Oct-89,114.87,118.50,114.37,117.37,880200,9.24,dd
29842,24-Oct-89,115.25,115.25,110.75,114.87,721100,9.05,dd
29843,23-Oct-89,116.00,116.75,115.37,115.37,291900,9.09,dd
29844,20-Oct-89,115.87,116.37,115.00,116.00,811100,9.13,dd
29845,19-Oct-89,114.62,117.00,114.62,115.87,489400,9.12,dd
29846,18-Oct-89,114.87,115.12,113.75,114.37,315900,9.01,dd
29847,17-Oct-89,115.62,115.62,112.00,114.87,719400,9.05,dd
29848,16-Oct-89,113.00,116.75,111.00,116.75,1378000,9.19,dd
29849,13-Oct-89,120.50,121.62,112.00,113.00,773000,8.90,dd
29850,12-Oct-89,120.62,120.62,119.87,120.50,450900,9.49,dd
29851,11-Oct-89,122.00,122.12,120.75,120.75,343100,9.51,dd
29852,10-Oct-89,122.00,124.25,121.87,122.00,379700,9.61,dd
29853,9-Oct-89,120.50,122.00,120.50,122.00,263700,9.61,dd
29854,6-Oct-89,121.50,121.75,120.25,120.50,291700,9.49,dd
29855,5-Oct-89,122.12,122.75,121.00,121.50,369500,9.57,dd
29856,4-Oct-89,123.12,123.12,121.25,122.12,431100,9.62,dd
29857,3-Oct-89,122.37,123.37,122.37,123.25,604800,9.71,dd
29858,2-Oct-89,119.75,122.50,119.12,122.00,513900,9.61,dd
29859,29-Sep-89,118.37,120.25,118.37,119.75,354100,9.43,dd
29860,28-Sep-89,118.12,119.25,118.00,118.37,368400,9.32,dd
29861,27-Sep-89,117.25,118.25,116.50,118.12,451700,9.30,dd
29862,26-Sep-89,118.25,119.00,117.12,117.25,387300,9.23,dd
29863,25-Sep-89,118.00,118.62,117.75,118.25,293100,9.31,dd
29864,22-Sep-89,117.50,118.62,117.50,118.00,275300,9.29,dd
29865,21-Sep-89,118.25,119.00,117.25,117.37,274500,9.24,dd
29866,20-Sep-89,117.00,118.62,117.00,118.25,400000,9.31,dd
29867,19-Sep-89,116.50,117.75,116.50,117.00,274400,9.21,dd
29868,18-Sep-89,116.50,116.50,115.87,116.25,323300,9.15,dd
29869,15-Sep-89,116.12,117.00,115.25,116.62,940000,9.18,dd
29870,14-Sep-89,116.50,116.75,115.87,116.12,378100,9.14,dd
29871,13-Sep-89,117.62,117.75,116.50,116.50,302700,9.17,dd
29872,12-Sep-89,118.25,118.25,117.50,117.62,292000,9.26,dd
29873,11-Sep-89,116.25,118.50,116.12,118.25,320600,9.31,dd
29874,8-Sep-89,117.12,117.37,115.87,116.25,390300,9.15,dd
29875,7-Sep-89,118.00,118.62,117.12,117.12,300300,9.22,dd
29876,6-Sep-89,119.00,119.25,118.00,118.00,341100,9.29,dd
29877,5-Sep-89,119.50,120.37,119.00,119.00,409400,9.37,dd
29878,1-Sep-89,117.87,120.00,117.75,119.50,290600,9.41,dd
29879,31-Aug-89,118.12,118.37,117.87,117.87,240900,9.28,dd
29880,30-Aug-89,118.87,118.87,117.75,118.12,354200,9.30,dd
29881,29-Aug-89,119.62,119.75,117.87,119.00,431700,9.37,dd
29882,28-Aug-89,118.75,119.62,118.12,119.62,221600,9.42,dd
29883,25-Aug-89,120.12,120.25,118.25,118.75,458300,9.35,dd
29884,24-Aug-89,117.75,120.75,117.75,120.12,720500,9.46,dd
29885,23-Aug-89,115.75,117.50,115.75,117.50,335500,9.25,dd
29886,22-Aug-89,116.50,116.50,115.50,115.75,450900,9.11,dd
29887,21-Aug-89,117.75,118.00,116.62,116.62,400900,9.18,dd
29888,18-Aug-89,117.62,118.37,117.25,117.75,582200,9.27,dd
29889,17-Aug-89,117.50,118.25,116.87,117.62,434800,9.26,dd
29890,16-Aug-89,117.62,118.50,117.50,117.50,327700,9.25,dd
29891,15-Aug-89,117.50,118.00,117.50,117.62,342700,9.26,dd
29892,14-Aug-89,116.00,117.87,116.00,117.37,554200,9.24,dd
29893,11-Aug-89,118.37,119.00,115.37,116.00,710500,9.13,dd
29894,10-Aug-89,118.00,118.37,117.37,118.37,388000,9.32,dd
29895,9-Aug-89,118.75,118.75,117.25,118.00,526300,9.29,dd
29896,8-Aug-89,119.50,119.87,118.50,119.25,584100,8.89,dd
29897,7-Aug-89,114.62,119.62,114.62,119.50,654800,8.91,dd
29898,4-Aug-89,114.75,115.37,114.00,114.25,434800,8.52,dd
29899,3-Aug-89,114.12,115.37,114.12,114.75,434400,8.56,dd
29900,2-Aug-89,112.12,114.75,111.62,114.12,1021900,8.51,dd
29901,1-Aug-89,113.75,113.75,111.75,112.12,774400,8.36,dd
29902,31-Jul-89,114.87,115.25,113.37,113.75,843900,8.48,dd
29903,28-Jul-89,115.00,120.00,114.62,114.87,371300,8.57,dd
29904,27-Jul-89,115.00,116.25,114.62,115.00,689200,8.58,dd
29905,26-Jul-89,114.62,115.37,112.87,115.00,524500,8.58,dd
29906,25-Jul-89,115.25,116.37,113.87,114.62,503600,8.55,dd
29907,24-Jul-89,115.75,116.37,115.00,115.25,406400,8.60,dd
29908,21-Jul-89,113.87,115.75,113.50,115.75,904400,8.63,dd
29909,20-Jul-89,114.62,115.25,113.62,113.87,620800,8.49,dd
29910,19-Jul-89,113.00,114.75,113.00,114.62,571300,8.55,dd
29911,18-Jul-89,112.50,112.75,112.12,112.75,226600,8.41,dd
29912,17-Jul-89,112.25,113.00,112.12,112.50,340200,8.39,dd
29913,14-Jul-89,112.50,112.87,111.25,112.25,755000,8.37,dd
29914,13-Jul-89,111.75,113.87,111.50,112.50,659100,8.39,dd
29915,12-Jul-89,111.00,112.37,110.62,111.75,325300,8.34,dd
29916,11-Jul-89,110.87,111.75,110.75,111.00,374800,8.28,dd
29917,10-Jul-89,110.62,111.00,110.12,110.87,284200,8.27,dd
29918,7-Jul-89,110.00,111.62,109.75,110.62,340300,8.25,dd
29919,6-Jul-89,109.25,110.00,109.25,110.00,407000,8.20,dd
29920,5-Jul-89,109.12,109.25,108.37,108.87,535600,8.12,dd
29921,3-Jul-89,108.75,109.37,108.50,109.12,234200,8.14,dd
29922,30-Jun-89,110.25,110.37,108.25,108.75,529400,8.11,dd
29923,29-Jun-89,111.37,111.37,109.87,110.25,453000,8.22,dd
29924,28-Jun-89,112.25,112.87,111.00,111.75,544700,8.34,dd
29925,27-Jun-89,111.37,112.87,111.37,112.25,523600,8.37,dd
29926,26-Jun-89,111.12,111.62,110.87,111.12,306600,8.29,dd
29927,23-Jun-89,110.12,111.37,110.12,111.12,348800,8.29,dd
29928,22-Jun-89,109.50,110.00,109.12,109.87,283400,8.19,dd
29929,21-Jun-89,110.00,110.25,109.25,109.50,441700,8.17,dd
29930,20-Jun-89,110.25,110.62,109.87,110.00,329400,8.20,dd
29931,19-Jun-89,109.87,110.50,109.75,110.25,340800,8.22,dd
29932,16-Jun-89,109.62,110.12,108.75,109.87,1002700,8.19,dd
29933,15-Jun-89,110.50,110.50,109.25,109.62,589800,8.18,dd
29934,14-Jun-89,110.37,111.12,110.37,110.75,453900,8.26,dd
29935,13-Jun-89,110.62,111.12,110.12,110.12,430800,8.21,dd
29936,12-Jun-89,110.75,111.12,110.25,110.62,368800,8.25,dd
29937,9-Jun-89,110.00,111.00,109.75,110.75,441700,8.26,dd
29938,8-Jun-89,109.87,110.25,109.62,110.00,310900,8.20,dd
29939,7-Jun-89,109.37,109.87,109.37,109.87,333900,8.19,dd
29940,6-Jun-89,109.00,109.87,108.62,108.75,562000,8.11,dd
29941,5-Jun-89,110.87,110.87,109.00,109.00,357200,8.13,dd
29942,2-Jun-89,111.00,111.25,110.50,110.87,493800,8.27,dd
29943,1-Jun-89,110.25,111.00,110.12,111.00,281700,8.28,dd
29944,31-May-89,110.62,111.37,110.12,110.25,489500,8.22,dd
29945,30-May-89,111.50,112.37,110.00,110.62,514200,8.25,dd
29946,26-May-89,110.75,111.75,110.50,111.50,320300,8.32,dd
29947,25-May-89,112.12,112.25,110.50,110.75,369500,8.26,dd
29948,24-May-89,112.37,112.37,111.75,112.12,440000,8.36,dd
29949,23-May-89,112.37,113.00,111.75,112.75,440200,8.41,dd
29950,22-May-89,112.87,113.25,111.87,112.37,735000,8.38,dd
29951,19-May-89,110.62,112.87,110.62,112.87,1916100,8.42,dd
29952,18-May-89,110.87,110.87,110.25,110.62,548900,8.25,dd
29953,17-May-89,110.12,111.37,110.12,110.87,510300,8.27,dd
29954,16-May-89,110.62,110.87,110.00,110.12,584500,8.21,dd
29955,15-May-89,110.25,110.62,109.62,110.62,690800,8.25,dd
29956,12-May-89,109.50,110.50,109.50,110.25,651700,8.22,dd
29957,11-May-89,106.62,107.75,106.62,107.37,381100,8.01,dd
29958,10-May-89,106.87,107.25,106.00,106.62,605800,7.95,dd
29959,9-May-89,106.87,106.87,105.62,106.87,473900,7.97,dd
29960,8-May-89,107.75,107.87,106.37,107.12,512500,7.52,dd
29961,5-May-89,108.75,110.25,107.75,107.75,460300,7.56,dd
29962,4-May-89,108.62,108.75,108.12,108.75,310200,7.63,dd
29963,3-May-89,109.12,109.37,108.62,108.62,295600,7.63,dd
29964,2-May-89,109.25,109.62,108.75,109.12,338000,7.66,dd
29965,1-May-89,109.50,109.50,109.00,109.25,332500,7.67,dd
29966,28-Apr-89,110.12,110.25,109.62,110.00,461900,7.72,dd
29967,27-Apr-89,111.00,111.12,109.87,110.12,706400,7.73,dd
29968,26-Apr-89,110.50,111.75,110.25,111.00,624500,7.79,dd
29969,25-Apr-89,112.50,113.25,110.25,110.50,682500,7.76,dd
29970,24-Apr-89,111.00,112.50,110.50,112.50,497700,7.90,dd
29971,21-Apr-89,109.75,111.50,109.37,111.00,982300,7.79,dd
29972,20-Apr-89,109.37,110.75,109.37,109.75,637200,7.70,dd
29973,19-Apr-89,108.50,109.62,108.25,109.37,668300,7.68,dd
29974,18-Apr-89,107.25,108.50,107.25,108.50,591600,7.62,dd
29975,17-Apr-89,106.50,106.87,105.75,106.50,365000,7.48,dd
29976,14-Apr-89,105.50,106.75,105.50,106.50,571300,7.48,dd
29977,13-Apr-89,104.62,104.62,104.00,104.00,385200,7.30,dd
29978,12-Apr-89,103.62,104.62,103.62,104.62,573000,7.34,dd
29979,11-Apr-89,103.37,104.00,103.37,103.37,398100,7.26,dd
29980,10-Apr-89,103.75,103.87,103.25,103.37,220500,7.26,dd
29981,7-Apr-89,103.37,104.12,103.37,103.75,769200,7.28,dd
29982,6-Apr-89,104.62,104.62,103.00,103.37,615200,7.26,dd
29983,5-Apr-89,102.75,104.62,101.75,104.62,659100,7.34,dd
29984,4-Apr-89,102.75,102.75,102.12,102.75,227700,7.21,dd
29985,3-Apr-89,102.25,103.37,102.12,102.87,442500,7.22,dd
29986,31-Mar-89,102.75,103.25,102.25,102.25,342500,7.18,dd
29987,30-Mar-89,101.62,103.12,101.62,102.75,705000,7.21,dd
29988,29-Mar-89,102.25,102.75,101.37,101.37,382300,7.12,dd
29989,28-Mar-89,101.75,103.25,101.75,102.25,564400,7.18,dd
29990,27-Mar-89,100.00,101.37,99.62,101.25,330900,7.11,dd
29991,23-Mar-89,101.12,102.00,99.75,100.00,597700,7.02,dd
29992,22-Mar-89,101.25,101.75,100.50,101.12,482000,7.10,dd
29993,21-Mar-89,100.62,102.12,100.62,101.25,501300,7.11,dd
29994,20-Mar-89,101.25,101.25,100.25,100.62,563100,7.06,dd
29995,17-Mar-89,102.25,102.25,100.25,101.50,1429100,7.13,dd
29996,16-Mar-89,102.25,105.00,102.25,104.50,923100,7.34,dd
29997,15-Mar-89,99.75,101.62,99.75,101.50,870500,7.13,dd
29998,14-Mar-89,99.37,99.87,99.00,99.37,410800,6.98,dd
29999,13-Mar-89,98.12,99.75,98.12,99.37,449800,6.98,dd
30000,10-Mar-89,98.87,98.87,97.25,98.12,722200,6.89,dd
30001,9-Mar-89,99.75,100.12,99.50,99.50,253400,6.98,dd
30002,8-Mar-89,99.50,100.37,99.12,99.75,459800,7.00,dd
30003,7-Mar-89,98.00,100.12,98.00,99.50,880900,6.98,dd
30004,6-Mar-89,96.00,97.87,96.00,97.75,567800,6.86,dd
30005,3-Mar-89,94.75,95.62,94.50,95.62,441300,6.71,dd
30006,2-Mar-89,94.37,95.37,94.12,94.75,525000,6.65,dd
30007,1-Mar-89,94.87,95.62,94.37,94.37,618100,6.62,dd
30008,28-Feb-89,94.37,95.25,94.37,94.87,523000,6.66,dd
30009,27-Feb-89,95.00,95.50,94.25,94.25,683700,6.62,dd
30010,24-Feb-89,97.12,97.37,95.00,95.00,565600,6.67,dd
30011,23-Feb-89,97.62,97.62,96.50,97.12,539200,6.82,dd
30012,22-Feb-89,99.75,99.75,97.50,97.62,604700,6.85,dd
30013,21-Feb-89,98.75,99.87,98.37,99.87,450900,7.01,dd
30014,17-Feb-89,97.87,99.50,97.75,98.75,891700,6.93,dd
30015,16-Feb-89,97.75,98.62,97.75,97.87,509400,6.87,dd
30016,15-Feb-89,96.37,97.75,96.37,97.75,481600,6.86,dd
30017,14-Feb-89,96.25,97.25,96.25,96.37,1129700,6.77,dd
30018,13-Feb-89,96.25,97.12,95.75,96.25,795800,6.76,dd
30019,10-Feb-89,98.87,98.87,96.25,96.25,952800,6.76,dd
30020,9-Feb-89,100.00,100.00,98.75,98.87,685500,6.94,dd
30021,8-Feb-89,100.75,101.50,100.75,101.12,505300,6.66,dd
30022,7-Feb-89,100.62,101.62,100.25,100.75,830800,6.63,dd
30023,6-Feb-89,101.12,101.12,100.37,100.62,462700,6.62,dd
30024,3-Feb-89,101.12,102.25,100.75,101.12,615500,6.66,dd
30025,2-Feb-89,100.50,101.12,100.12,101.12,664200,6.66,dd
30026,1-Feb-89,101.37,101.37,100.00,100.50,740200,6.62,dd
30027,31-Jan-89,100.50,102.00,99.87,101.75,792200,6.70,dd
30028,30-Jan-89,100.12,100.50,99.75,100.50,848900,6.62,dd
30029,27-Jan-89,100.00,101.50,99.75,100.12,1874500,6.59,dd
30030,26-Jan-89,98.50,100.37,97.37,100.00,1575600,6.58,dd
30031,25-Jan-89,96.37,98.50,95.50,98.50,1354800,6.48,dd
30032,24-Jan-89,93.75,96.37,93.50,96.37,881200,6.34,dd
30033,23-Jan-89,94.37,96.00,93.62,93.75,500900,6.17,dd
30034,20-Jan-89,93.62,94.37,93.62,94.37,550000,6.21,dd
30035,19-Jan-89,93.75,94.75,93.37,93.62,993100,6.16,dd
30036,18-Jan-89,90.75,93.75,90.75,93.75,993900,6.17,dd
30037,17-Jan-89,91.37,91.37,90.50,90.75,400800,5.97,dd
30038,16-Jan-89,92.25,92.50,91.37,91.50,387500,6.02,dd
30039,13-Jan-89,92.00,92.75,91.87,92.25,593900,6.07,dd
30040,12-Jan-89,90.12,92.12,90.00,92.00,1186200,6.06,dd
30041,11-Jan-89,89.62,90.25,89.50,90.12,452800,5.93,dd
30042,10-Jan-89,90.75,90.75,89.62,89.62,469700,5.90,dd
30043,9-Jan-89,89.00,90.87,89.00,90.87,490200,5.98,dd
30044,6-Jan-89,88.87,89.37,88.50,89.00,371900,5.86,dd
30045,5-Jan-89,88.50,89.25,88.25,88.87,400900,5.85,dd
30046,4-Jan-89,86.50,89.00,86.50,88.50,479800,5.83,dd
30047,3-Jan-89,88.25,88.25,86.12,86.37,484200,5.69,dd
30048,30-Dec-88,88.75,88.87,88.25,88.25,142000,5.81,dd
30049,29-Dec-88,88.50,89.00,88.37,88.75,305600,5.84,dd
30050,28-Dec-88,89.00,89.62,88.00,88.50,335900,5.83,dd
30051,27-Dec-88,88.50,89.25,88.25,89.00,210300,5.86,dd
30052,23-Dec-88,88.12,88.50,88.12,88.50,181100,5.83,dd
30053,22-Dec-88,88.25,88.37,87.87,88.12,415000,5.80,dd
30054,21-Dec-88,86.87,88.62,86.50,88.25,711100,5.81,dd
30055,20-Dec-88,87.37,87.75,86.75,86.87,358800,5.72,dd
30056,19-Dec-88,86.25,87.37,85.87,87.37,456400,5.75,dd
30057,16-Dec-88,85.00,86.75,85.00,86.25,1475200,5.68,dd
30058,15-Dec-88,83.37,84.12,83.12,83.87,419400,5.52,dd
30059,14-Dec-88,83.00,83.37,82.37,83.37,400300,5.49,dd
30060,13-Dec-88,82.87,83.00,81.87,83.00,310800,5.46,dd
30061,12-Dec-88,82.50,83.75,82.50,82.87,262800,5.46,dd
30062,9-Dec-88,83.00,83.12,82.25,82.37,241700,5.42,dd
30063,8-Dec-88,83.50,83.50,82.75,83.00,243000,5.46,dd
30064,7-Dec-88,83.50,84.25,83.25,83.50,375500,5.50,dd
30065,6-Dec-88,82.25,84.00,82.25,83.50,411400,5.50,dd
30066,5-Dec-88,81.12,82.50,81.12,82.25,403400,5.41,dd
30067,2-Dec-88,81.62,81.62,80.75,80.87,380500,5.32,dd
30068,1-Dec-88,81.62,82.12,81.25,81.75,374800,5.38,dd
30069,30-Nov-88,81.37,82.12,81.00,81.62,441400,5.37,dd
30070,29-Nov-88,80.50,81.75,80.50,81.37,485200,5.36,dd
30071,28-Nov-88,80.00,80.87,80.00,80.50,362300,5.30,dd
30072,25-Nov-88,80.62,80.62,80.00,80.00,243900,5.27,dd
30073,23-Nov-88,80.87,81.25,80.62,81.00,252300,5.33,dd
30074,22-Nov-88,81.12,81.37,80.25,80.87,278400,5.32,dd
30075,21-Nov-88,80.00,81.12,79.75,81.12,462800,5.34,dd
30076,18-Nov-88,80.00,80.37,79.62,80.00,420000,5.27,dd
30077,17-Nov-88,79.75,80.50,79.12,80.00,343600,5.27,dd
30078,16-Nov-88,80.75,80.87,79.25,79.75,721100,5.25,dd
30079,15-Nov-88,80.50,81.12,80.37,80.75,414700,5.32,dd
30080,14-Nov-88,80.00,80.75,80.00,80.50,434100,5.30,dd
30081,11-Nov-88,82.25,82.25,80.00,80.00,583400,5.27,dd
30082,10-Nov-88,82.25,82.75,81.75,82.25,391600,5.41,dd
30083,9-Nov-88,81.87,82.50,80.62,82.25,429200,5.41,dd
30084,8-Nov-88,82.25,82.50,81.62,81.87,333300,5.39,dd
30085,7-Nov-88,82.25,83.00,82.25,82.25,538300,5.04,dd
30086,4-Nov-88,82.25,82.62,81.62,82.00,393300,5.02,dd
30087,3-Nov-88,81.87,82.75,81.87,82.25,501400,5.04,dd
30088,2-Nov-88,81.87,81.87,81.00,81.62,550600,5.00,dd
30089,1-Nov-88,81.00,82.37,80.75,81.87,582700,5.02,dd
30090,31-Oct-88,81.00,81.75,80.62,81.00,429100,4.96,dd
30091,28-Oct-88,81.25,81.87,80.50,81.00,426100,4.96,dd
30092,27-Oct-88,82.25,82.25,81.12,81.25,466700,4.98,dd
30093,26-Oct-88,83.50,83.50,82.37,82.87,483000,5.08,dd
30094,25-Oct-88,83.37,84.00,83.00,83.62,345800,5.12,dd
30095,24-Oct-88,84.37,84.37,83.37,83.37,546600,5.11,dd
30096,21-Oct-88,85.87,85.87,84.37,84.87,1000600,5.20,dd
30097,20-Oct-88,83.37,86.00,83.00,86.00,578800,5.27,dd
30098,19-Oct-88,82.50,83.87,82.25,83.37,721600,5.11,dd
30099,18-Oct-88,81.37,82.50,81.37,82.50,389200,5.05,dd
30100,17-Oct-88,81.50,82.00,80.87,81.37,302700,4.99,dd
30101,14-Oct-88,82.12,82.75,80.87,81.50,357000,4.99,dd
30102,13-Oct-88,81.75,82.62,81.75,82.12,315800,5.03,dd
30103,12-Oct-88,81.87,81.87,81.00,81.75,395000,5.01,dd
30104,11-Oct-88,82.25,82.50,81.50,82.25,330300,5.04,dd
30105,10-Oct-88,81.62,82.50,81.62,82.25,441900,5.04,dd
30106,7-Oct-88,80.37,81.87,80.37,81.62,961400,5.00,dd
30107,6-Oct-88,80.12,80.12,79.75,80.12,434700,4.91,dd
30108,5-Oct-88,80.62,80.62,79.87,80.37,450300,4.92,dd
30109,4-Oct-88,81.25,81.37,80.50,80.62,323600,4.94,dd
30110,3-Oct-88,81.62,81.62,80.12,81.25,475900,4.98,dd
30111,30-Sep-88,81.75,82.50,81.25,81.75,489100,5.01,dd
30112,29-Sep-88,80.12,81.87,80.12,81.75,449800,5.01,dd
30113,28-Sep-88,80.00,80.12,79.50,80.12,253900,4.91,dd
30114,27-Sep-88,80.37,80.62,79.87,80.00,310300,4.90,dd
30115,26-Sep-88,80.62,80.87,80.12,80.37,305000,4.92,dd
30116,23-Sep-88,80.75,80.75,80.25,80.62,303400,4.94,dd
30117,22-Sep-88,81.00,81.25,80.00,80.75,322000,4.95,dd
30118,21-Sep-88,81.12,81.62,81.00,81.00,204200,4.96,dd
30119,20-Sep-88,80.87,81.62,80.75,81.12,273600,4.97,dd
30120,19-Sep-88,81.00,81.00,80.12,80.87,363100,4.95,dd
30121,16-Sep-88,81.25,82.25,80.87,81.12,989400,4.97,dd
30122,15-Sep-88,82.37,82.37,81.00,81.25,389500,4.98,dd
30123,14-Sep-88,81.12,82.75,81.12,82.37,512300,5.05,dd
30124,13-Sep-88,80.62,80.75,80.00,80.62,384100,4.94,dd
30125,12-Sep-88,81.50,81.50,80.62,80.62,308100,4.94,dd
30126,9-Sep-88,81.12,82.50,80.25,81.50,332800,4.99,dd
30127,8-Sep-88,81.87,82.37,81.00,81.12,272700,4.97,dd
30128,7-Sep-88,82.50,83.37,81.75,81.87,311700,5.02,dd
30129,6-Sep-88,82.12,82.87,81.87,82.50,361900,5.05,dd
30130,2-Sep-88,80.37,82.25,80.37,82.12,434500,5.03,dd
30131,1-Sep-88,79.62,79.62,79.12,79.12,402700,4.85,dd
30132,31-Aug-88,80.12,80.75,79.62,79.75,427700,4.89,dd
30133,30-Aug-88,80.62,80.87,80.12,80.12,293300,4.91,dd
30134,29-Aug-88,80.12,81.00,80.12,80.62,381100,4.94,dd
30135,26-Aug-88,80.00,80.37,79.75,80.12,205900,4.91,dd
30136,25-Aug-88,80.37,80.37,79.50,80.00,914400,4.90,dd
30137,24-Aug-88,79.12,81.00,79.12,80.62,814100,4.94,dd
30138,23-Aug-88,78.87,79.50,78.75,79.12,481100,4.85,dd
30139,22-Aug-88,78.75,80.37,78.75,78.87,690600,4.83,dd
30140,19-Aug-88,80.62,81.12,78.50,78.50,541700,4.81,dd
30141,18-Aug-88,81.37,81.75,80.62,80.62,282500,4.94,dd
30142,17-Aug-88,81.25,82.00,80.75,81.37,362200,4.99,dd
30143,16-Aug-88,80.50,82.62,80.50,81.25,422800,4.98,dd
30144,15-Aug-88,82.25,82.25,80.50,80.50,285300,4.93,dd
30145,12-Aug-88,82.87,82.87,82.25,82.50,247500,5.05,dd
30146,11-Aug-88,82.62,83.37,82.50,82.87,374400,5.08,dd
30147,10-Aug-88,84.00,84.12,81.50,82.62,516300,5.06,dd
30148,9-Aug-88,85.37,85.37,83.62,84.00,585900,5.15,dd
30149,8-Aug-88,86.50,87.62,86.50,86.50,307500,4.95,dd
30150,5-Aug-88,86.62,86.75,85.87,86.50,215200,4.95,dd
30151,4-Aug-88,87.00,87.75,86.12,86.62,281200,4.96,dd
30152,3-Aug-88,88.00,88.00,87.00,87.00,242300,4.98,dd
30153,2-Aug-88,87.87,89.25,87.25,88.00,461100,5.04,dd
30154,1-Aug-88,86.87,88.00,86.62,87.87,234200,5.03,dd
30155,29-Jul-88,84.87,87.00,84.87,86.87,494400,4.97,dd
30156,28-Jul-88,85.00,85.50,84.12,84.87,692700,4.86,dd
30157,27-Jul-88,86.12,86.75,84.87,85.00,345800,4.86,dd
30158,26-Jul-88,86.62,86.87,85.87,86.12,379500,4.93,dd
30159,25-Jul-88,85.50,86.87,85.50,86.62,308600,4.96,dd
30160,22-Jul-88,88.00,88.12,85.50,85.50,545000,4.89,dd
30161,21-Jul-88,89.25,89.25,87.62,88.00,363600,5.04,dd
30162,20-Jul-88,88.87,89.62,88.37,89.50,312800,5.12,dd
30163,19-Jul-88,89.12,89.75,87.50,88.87,350600,5.09,dd
30164,18-Jul-88,89.12,89.12,88.12,89.12,334800,5.10,dd
30165,15-Jul-88,88.50,89.25,88.00,89.25,590600,5.11,dd
30166,14-Jul-88,88.25,88.75,87.37,88.50,234700,5.06,dd
30167,13-Jul-88,88.12,88.50,86.75,88.25,557500,5.05,dd
30168,12-Jul-88,89.50,89.50,87.87,88.12,331600,5.04,dd
30169,11-Jul-88,88.87,89.75,88.62,89.50,268400,5.12,dd
30170,8-Jul-88,89.75,89.87,88.62,88.87,324400,5.09,dd
30171,7-Jul-88,90.00,90.62,89.37,89.75,595900,5.14,dd
30172,6-Jul-88,92.50,92.87,89.25,90.00,655000,5.15,dd
30173,5-Jul-88,92.25,92.50,90.50,92.50,587200,5.29,dd
30174,1-Jul-88,92.75,92.75,91.37,92.25,431700,5.28,dd
30175,30-Jun-88,90.12,92.87,89.75,92.87,490200,5.31,dd
30176,29-Jun-88,90.62,91.12,89.00,90.12,494400,5.16,dd
30177,28-Jun-88,89.62,91.00,89.50,90.62,369400,5.19,dd
30178,27-Jun-88,91.37,91.37,89.25,89.62,385800,5.13,dd
30179,24-Jun-88,91.75,92.12,91.12,91.50,409700,5.24,dd
30180,23-Jun-88,92.75,92.75,91.50,91.75,430800,5.25,dd
30181,22-Jun-88,89.62,92.75,89.62,92.75,1123000,5.31,dd
30182,21-Jun-88,87.62,88.50,87.00,88.37,320000,5.06,dd
30183,20-Jun-88,88.75,88.75,87.62,87.62,404200,5.01,dd
30184,17-Jun-88,88.87,89.75,88.50,89.62,1112500,5.13,dd
30185,16-Jun-88,89.12,89.12,86.87,88.87,533100,5.09,dd
30186,15-Jun-88,88.37,89.37,88.37,89.37,580000,5.11,dd
30187,14-Jun-88,87.62,89.12,87.62,88.25,583600,5.05,dd
30188,13-Jun-88,87.25,87.50,86.62,87.25,215300,4.99,dd
30189,10-Jun-88,86.87,88.00,86.87,87.25,411600,4.99,dd
30190,9-Jun-88,86.87,87.50,86.62,86.75,584200,4.96,dd
30191,8-Jun-88,84.75,87.00,84.75,86.87,614500,4.97,dd
30192,7-Jun-88,86.00,86.00,84.50,84.50,350600,4.84,dd
30193,6-Jun-88,85.37,86.25,84.75,86.12,509200,4.93,dd
30194,3-Jun-88,84.87,85.87,84.75,85.37,264800,4.89,dd
30195,2-Jun-88,85.37,85.37,83.87,84.87,270300,4.86,dd
30196,1-Jun-88,83.37,86.37,83.37,85.50,805000,4.89,dd
30197,31-May-88,80.62,83.50,80.62,83.12,439100,4.76,dd
30198,27-May-88,80.75,80.87,80.12,80.50,101900,4.61,dd
30199,26-May-88,81.00,81.37,80.25,80.75,281600,4.62,dd
30200,25-May-88,81.50,82.25,81.00,81.00,238400,4.64,dd
30201,24-May-88,80.00,81.50,79.87,81.50,265500,4.66,dd
30202,23-May-88,80.50,80.75,79.12,80.00,332300,4.58,dd
30203,20-May-88,81.25,82.00,80.00,80.50,423400,4.61,dd
30204,19-May-88,80.37,81.37,79.50,81.25,440500,4.65,dd
30205,18-May-88,83.12,83.12,80.00,80.37,622800,4.60,dd
30206,17-May-88,83.50,84.25,82.75,83.12,494400,4.76,dd
30207,16-May-88,83.00,83.87,82.50,83.50,393400,4.78,dd
30208,13-May-88,82.25,83.12,82.25,83.00,301100,4.75,dd
30209,12-May-88,82.12,82.25,81.00,81.00,207300,4.64,dd
30210,11-May-88,82.75,82.75,81.25,82.12,448600,4.70,dd
30211,10-May-88,82.75,83.87,82.25,83.25,253600,4.76,dd
30212,9-May-88,83.00,83.00,81.87,82.75,293900,4.74,dd
30213,6-May-88,84.00,84.50,83.37,83.62,265900,4.46,dd
30214,5-May-88,85.00,85.00,83.75,84.00,440800,4.48,dd
30215,4-May-88,86.25,86.37,85.00,85.25,343400,4.55,dd
30216,3-May-88,86.12,87.00,86.00,86.25,565500,4.60,dd
30217,2-May-88,85.75,86.50,85.12,86.12,322300,4.59,dd
30218,29-Apr-88,85.75,85.87,85.00,85.75,322200,4.57,dd
30219,28-Apr-88,86.37,86.50,85.50,85.75,482800,4.57,dd
30220,27-Apr-88,84.50,87.00,84.50,86.37,980900,4.61,dd
30221,26-Apr-88,84.37,84.87,83.00,84.50,392300,4.51,dd
30222,25-Apr-88,82.62,84.50,82.37,84.37,441700,4.50,dd
30223,22-Apr-88,82.00,83.00,81.50,82.62,732800,4.41,dd
30224,21-Apr-88,82.87,83.75,80.00,82.00,1270000,4.37,dd
30225,20-Apr-88,83.25,83.62,82.12,82.87,466100,4.42,dd
30226,19-Apr-88,84.37,85.87,83.25,83.25,499100,4.44,dd
30227,18-Apr-88,82.12,84.37,81.62,84.37,506600,4.50,dd
30228,15-Apr-88,82.75,83.50,81.25,82.12,935500,4.38,dd
30229,14-Apr-88,86.12,86.12,82.25,82.75,1490000,4.41,dd
30230,13-Apr-88,88.00,88.12,86.75,87.25,490500,4.65,dd
30231,12-Apr-88,87.25,88.25,86.37,88.00,436600,4.69,dd
30232,11-Apr-88,86.87,87.62,86.25,87.25,451700,4.65,dd
30233,8-Apr-88,85.37,87.25,85.25,86.87,526600,4.63,dd
30234,7-Apr-88,85.50,86.25,85.37,85.37,895300,4.55,dd
30235,6-Apr-88,81.75,85.50,81.75,85.50,938700,4.56,dd
30236,5-Apr-88,80.37,82.12,80.37,80.87,410800,4.31,dd
30237,4-Apr-88,80.87,81.62,79.87,80.25,412300,4.28,dd
30238,31-Mar-88,79.87,81.12,79.50,80.87,528400,4.31,dd
30239,30-Mar-88,81.25,81.75,79.50,79.87,552700,4.26,dd
30240,29-Mar-88,80.37,82.00,79.87,81.25,894100,4.33,dd
30241,28-Mar-88,80.37,80.37,79.75,80.37,661900,4.29,dd
30242,25-Mar-88,82.50,83.25,80.37,80.50,620800,4.29,dd
30243,24-Mar-88,84.50,84.50,82.37,82.50,741700,4.40,dd
30244,23-Mar-88,86.62,86.75,85.37,85.62,410600,4.57,dd
30245,22-Mar-88,87.50,88.00,86.25,86.62,346100,4.62,dd
30246,21-Mar-88,87.87,87.87,86.62,87.50,213700,4.67,dd
30247,18-Mar-88,89.25,89.50,87.37,88.75,1020000,4.73,dd
30248,17-Mar-88,88.00,89.25,87.87,89.25,667800,4.76,dd
30249,16-Mar-88,86.37,88.00,85.50,88.00,443400,4.69,dd
30250,15-Mar-88,86.87,86.87,85.50,86.37,353300,4.61,dd
30251,14-Mar-88,85.75,87.00,85.25,87.00,283600,4.64,dd
30252,11-Mar-88,84.25,85.75,83.12,85.75,433600,4.57,dd
30253,10-Mar-88,86.87,87.12,84.12,84.25,333400,4.49,dd
30254,9-Mar-88,87.25,87.25,86.37,86.87,373900,4.63,dd
30255,8-Mar-88,85.00,87.50,85.00,87.25,370800,4.65,dd
30256,7-Mar-88,85.87,85.87,83.75,84.75,475200,4.52,dd
30257,4-Mar-88,86.00,86.62,85.37,86.37,389400,4.61,dd
30258,3-Mar-88,86.25,86.25,85.62,86.00,405300,4.59,dd
30259,2-Mar-88,86.87,87.37,86.00,86.25,389500,4.60,dd
30260,1-Mar-88,86.50,87.50,86.25,86.87,511900,4.63,dd
30261,29-Feb-88,84.75,86.75,84.75,86.50,384700,4.61,dd
30262,26-Feb-88,85.12,85.62,84.25,84.50,309500,4.51,dd
30263,25-Feb-88,86.75,87.87,84.87,85.12,752500,4.54,dd
30264,24-Feb-88,86.25,87.00,86.00,86.75,429200,4.63,dd
30265,23-Feb-88,86.37,86.87,85.37,86.25,413800,4.60,dd
30266,22-Feb-88,85.00,86.75,84.62,86.37,515000,4.61,dd
30267,19-Feb-88,83.25,85.00,82.75,85.00,571300,4.53,dd
30268,18-Feb-88,83.25,84.75,83.00,83.25,589200,4.44,dd
30269,17-Feb-88,83.25,84.37,82.50,83.25,612800,4.44,dd
30270,16-Feb-88,82.37,83.25,81.75,83.25,407800,4.44,dd
30271,12-Feb-88,81.37,82.75,81.25,82.37,474200,4.39,dd
30272,11-Feb-88,81.87,82.25,80.50,81.37,521300,4.34,dd
30273,10-Feb-88,80.00,82.12,80.00,81.87,536600,4.37,dd
30274,9-Feb-88,79.37,79.87,78.12,79.62,387200,4.25,dd
30275,8-Feb-88,79.50,79.50,78.25,79.37,439200,4.23,dd
30276,5-Feb-88,80.62,80.62,79.75,79.75,384800,4.25,dd
30277,4-Feb-88,81.75,81.75,80.25,81.50,494700,4.07,dd
30278,3-Feb-88,83.37,83.87,81.62,81.75,490900,4.09,dd
30279,2-Feb-88,82.50,83.75,81.50,83.37,420800,4.17,dd
30280,1-Feb-88,82.75,83.50,81.75,82.50,563100,4.12,dd
30281,29-Jan-88,81.00,82.75,81.00,82.75,617700,4.14,dd
30282,28-Jan-88,80.37,81.00,79.87,81.00,383300,4.05,dd
30283,27-Jan-88,80.75,81.37,79.25,80.37,530000,4.02,dd
30284,26-Jan-88,81.00,82.37,80.12,80.75,422000,4.04,dd
30285,25-Jan-88,77.37,81.25,77.37,81.00,606400,4.05,dd
30286,22-Jan-88,77.25,77.25,76.50,76.87,571600,3.84,dd
30287,21-Jan-88,78.12,78.75,76.37,77.25,863700,3.86,dd
30288,20-Jan-88,79.75,79.75,75.75,78.12,1260000,3.91,dd
30289,19-Jan-88,81.25,81.87,79.75,80.25,642200,4.01,dd
30290,18-Jan-88,81.12,81.75,80.25,81.25,525200,4.06,dd
30291,15-Jan-88,81.00,83.50,81.00,81.12,3036300,4.06,dd
30292,14-Jan-88,81.12,81.87,80.25,81.00,615500,4.05,dd
30293,13-Jan-88,82.50,83.00,81.00,81.12,550300,4.06,dd
30294,12-Jan-88,83.25,83.50,81.00,82.50,672700,4.12,dd
30295,11-Jan-88,81.12,83.87,81.00,83.25,925600,4.16,dd
30296,8-Jan-88,88.12,88.25,81.00,81.12,2065000,4.06,dd
30297,7-Jan-88,88.25,88.25,87.37,88.12,704200,4.41,dd
30298,6-Jan-88,88.25,89.00,88.25,88.75,495200,4.44,dd
30299,5-Jan-88,89.00,91.75,88.25,88.25,2212000,4.41,dd
30300,4-Jan-88,87.62,90.00,87.62,89.00,601600,4.45,dd
30301,31-Dec-87,87.37,87.37,86.25,87.37,367300,4.37,dd
30302,30-Dec-87,86.12,88.37,86.00,88.37,371100,4.42,dd
30303,29-Dec-87,86.75,87.00,86.00,86.12,210800,4.31,dd
30304,28-Dec-87,86.87,86.87,85.50,86.75,407000,4.34,dd
30305,24-Dec-87,88.00,88.50,87.62,87.75,157500,4.39,dd
30306,23-Dec-87,88.00,90.00,88.00,88.00,611400,4.40,dd
30307,22-Dec-87,87.00,87.87,84.87,87.75,721900,4.39,dd
30308,21-Dec-87,83.12,87.00,82.75,87.00,681100,4.35,dd
30309,18-Dec-87,81.50,83.25,81.50,83.12,1160000,4.16,dd
30310,17-Dec-87,82.62,83.00,80.75,80.75,681900,4.04,dd
30311,16-Dec-87,83.37,84.25,82.25,82.62,643900,4.13,dd
30312,15-Dec-87,83.75,85.87,83.25,83.37,830800,4.17,dd
30313,14-Dec-87,80.37,83.75,80.12,83.75,478800,4.19,dd
30314,11-Dec-87,81.00,81.50,79.75,80.37,388000,4.02,dd
30315,10-Dec-87,81.12,83.25,79.25,81.00,739400,4.05,dd
30316,9-Dec-87,79.00,82.12,78.62,81.12,845300,4.06,dd
30317,8-Dec-87,77.37,79.00,76.62,79.00,493100,3.95,dd
30318,7-Dec-87,76.62,77.75,76.62,77.37,491600,3.87,dd
30319,4-Dec-87,76.75,77.50,75.37,76.00,725500,3.80,dd
30320,3-Dec-87,78.00,78.75,76.12,76.75,873600,3.84,dd
30321,2-Dec-87,79.00,79.50,78.00,78.00,388400,3.90,dd
30322,1-Dec-87,78.50,80.00,78.50,79.00,487700,3.95,dd
30323,30-Nov-87,79.75,79.75,76.75,78.12,831900,3.91,dd
30324,27-Nov-87,84.25,84.25,81.50,81.50,254500,4.07,dd
30325,25-Nov-87,85.62,86.00,84.25,84.37,264800,4.22,dd
30326,24-Nov-87,85.12,86.62,85.12,85.62,822000,4.28,dd
30327,23-Nov-87,81.25,83.25,80.37,83.12,364200,4.16,dd
30328,20-Nov-87,80.00,81.25,78.25,81.25,1090000,4.06,dd
30329,19-Nov-87,83.00,83.00,80.00,80.00,940600,4.00,dd
30330,18-Nov-87,83.50,84.25,81.75,83.00,738900,4.15,dd
30331,17-Nov-87,83.87,83.87,81.50,83.50,573400,4.17,dd
30332,16-Nov-87,82.87,84.75,82.87,84.37,502800,4.22,dd
30333,13-Nov-87,84.25,84.75,82.75,82.75,571400,4.14,dd
30334,12-Nov-87,83.87,85.87,83.87,84.25,1110000,4.21,dd
30335,11-Nov-87,82.75,84.00,82.00,83.75,595900,4.19,dd
30336,10-Nov-87,84.25,84.25,82.00,82.75,1300000,4.14,dd
30337,9-Nov-87,90.00,90.00,86.00,86.00,587300,4.30,dd
30338,6-Nov-87,91.50,92.50,89.75,90.00,720500,4.50,dd
30339,5-Nov-87,91.87,92.50,89.00,91.50,953700,4.32,dd
30340,4-Nov-87,91.25,93.00,89.75,91.87,847700,4.34,dd
30341,3-Nov-87,92.25,92.25,88.37,91.25,936900,4.31,dd
30342,2-Nov-87,90.25,94.37,89.75,93.25,699500,4.40,dd
30343,30-Oct-87,90.25,92.50,90.25,90.25,1070000,4.26,dd
30344,29-Oct-87,85.50,88.87,85.25,88.00,712300,4.15,dd
30345,28-Oct-87,84.75,87.50,82.25,85.50,731200,4.04,dd
30346,27-Oct-87,82.50,85.75,82.50,84.75,948600,4.00,dd
30347,26-Oct-87,85.50,85.50,80.50,81.25,878000,3.84,dd
30348,23-Oct-87,86.50,89.00,84.50,88.00,722800,4.15,dd
30349,22-Oct-87,88.37,88.37,81.50,86.50,1067500,4.08,dd
30350,21-Oct-87,85.00,90.00,85.00,88.50,1774400,4.18,dd
30351,20-Oct-87,80.50,89.00,75.00,83.50,2026100,3.94,dd
30352,19-Oct-87,95.00,95.00,79.50,80.50,3063100,3.80,dd
30353,16-Oct-87,103.50,105.00,94.50,98.50,2626700,4.65,dd
30354,15-Oct-87,110.75,111.00,103.00,103.50,1390000,4.89,dd
30355,14-Oct-87,113.37,113.37,109.37,110.75,1220000,5.23,dd
30356,13-Oct-87,112.50,115.00,112.50,114.75,752000,5.42,dd
30357,12-Oct-87,110.62,113.00,110.62,112.00,873700,5.29,dd
30358,9-Oct-87,114.50,115.25,110.50,110.50,709400,5.22,dd
30359,8-Oct-87,117.75,117.75,112.62,114.50,809800,5.40,dd
30360,7-Oct-87,118.25,118.25,115.00,117.75,800200,5.56,dd
30361,6-Oct-87,122.50,122.50,117.25,118.50,945500,5.59,dd
30362,5-Oct-87,122.62,124.00,121.87,122.75,622200,5.79,dd
30363,2-Oct-87,120.75,123.12,120.75,122.62,540000,5.79,dd
30364,1-Oct-87,119.12,120.87,117.75,120.12,585200,5.67,dd
30365,30-Sep-87,118.12,119.75,116.75,119.12,812300,5.62,dd
30366,29-Sep-87,120.00,120.37,117.50,118.12,522800,5.58,dd
30367,28-Sep-87,119.50,121.00,119.50,120.00,1070000,5.66,dd
30368,25-Sep-87,116.50,117.75,116.50,117.75,368000,5.56,dd
30369,24-Sep-87,117.12,118.50,116.37,116.37,421900,5.49,dd
30370,23-Sep-87,115.75,117.75,115.75,117.12,923300,5.53,dd
30371,22-Sep-87,110.75,115.87,110.00,115.25,802200,5.44,dd
30372,21-Sep-87,111.25,113.37,110.50,110.75,708100,5.23,dd
30373,18-Sep-87,111.12,112.62,111.12,111.25,981100,5.25,dd
30374,17-Sep-87,112.00,113.00,110.50,111.00,1020000,5.24,dd
30375,16-Sep-87,114.37,115.12,112.00,112.00,821600,5.29,dd
30376,15-Sep-87,117.12,117.12,114.25,114.37,540800,5.40,dd
30377,14-Sep-87,118.25,118.50,116.50,117.62,540500,5.55,dd
30378,11-Sep-87,116.75,118.62,116.50,118.25,850200,5.58,dd
30379,10-Sep-87,116.62,117.75,116.62,116.75,702300,5.51,dd
30380,9-Sep-87,116.12,116.50,115.12,116.00,834100,5.48,dd
30381,8-Sep-87,116.50,117.00,113.87,116.12,1150000,5.48,dd
30382,4-Sep-87,117.50,118.50,116.50,116.50,419700,5.50,dd
30383,3-Sep-87,118.62,119.37,115.50,117.50,1000000,5.55,dd
30384,2-Sep-87,121.37,121.37,117.12,118.62,1150000,5.60,dd
30385,1-Sep-87,124.12,125.00,121.00,121.50,496600,5.74,dd
30386,31-Aug-87,123.62,125.50,123.25,124.12,601300,5.86,dd
30387,28-Aug-87,125.25,125.75,123.62,123.62,355300,5.84,dd
30388,27-Aug-87,124.87,126.25,124.00,125.25,503600,5.91,dd
30389,26-Aug-87,128.38,128.50,124.50,124.87,661600,5.89,dd
30390,25-Aug-87,128.00,129.50,127.87,128.38,601400,6.06,dd
30391,24-Aug-87,129.00,129.25,128.00,128.00,367300,6.04,dd
30392,21-Aug-87,129.75,131.00,128.50,129.00,776900,6.09,dd
30393,20-Aug-87,127.50,129.88,127.50,129.75,572500,6.12,dd
30394,19-Aug-87,125.62,127.00,125.00,126.62,561600,5.98,dd
30395,18-Aug-87,127.12,127.12,124.25,125.62,765200,5.93,dd
30396,17-Aug-87,127.75,128.25,126.87,127.12,578300,6.00,dd
30397,14-Aug-87,128.38,128.38,126.62,127.75,556100,6.03,dd
30398,13-Aug-87,128.25,128.88,128.00,128.63,595900,6.07,dd
30399,12-Aug-87,127.75,129.75,127.50,128.25,844100,6.05,dd
30400,11-Aug-87,126.00,128.25,126.00,127.75,1110000,6.03,dd
30401,10-Aug-87,126.00,126.00,124.62,125.50,706200,5.92,dd
30402,7-Aug-87,125.75,126.87,125.75,126.12,550800,5.71,dd
30403,6-Aug-87,126.25,126.87,125.12,125.75,359700,5.70,dd
30404,5-Aug-87,126.50,127.25,126.00,126.25,355000,5.72,dd
30405,4-Aug-87,127.37,127.37,125.25,126.50,445300,5.73,dd
30406,3-Aug-87,124.87,128.50,124.25,127.75,700200,5.79,dd
30407,31-Jul-87,124.37,124.87,124.00,124.87,363800,5.66,dd
30408,30-Jul-87,123.12,124.50,122.25,124.37,627200,5.63,dd
30409,29-Jul-87,123.50,123.50,121.50,123.12,522200,5.58,dd
30410,28-Jul-87,124.50,125.00,122.62,123.50,488300,5.59,dd
30411,27-Jul-87,125.37,125.75,124.37,124.50,330000,5.64,dd
30412,24-Jul-87,124.75,125.62,124.00,125.37,317800,5.68,dd
30413,23-Jul-87,123.25,124.75,123.25,124.75,441400,5.65,dd
30414,22-Jul-87,124.75,124.87,122.75,123.25,605300,5.58,dd
30415,21-Jul-87,126.62,126.75,123.00,124.75,629800,5.65,dd
30416,20-Jul-87,126.62,127.25,126.12,126.62,389100,5.74,dd
30417,17-Jul-87,126.12,127.25,126.00,126.62,1000000,5.74,dd
30418,16-Jul-87,124.00,126.25,124.00,126.12,716900,5.71,dd
30419,15-Jul-87,124.62,124.87,123.37,123.87,545900,5.61,dd
30420,14-Jul-87,123.62,125.00,123.50,124.62,474200,5.64,dd
30421,13-Jul-87,124.00,124.00,123.00,123.62,382300,5.60,dd
30422,10-Jul-87,124.75,124.75,123.12,124.00,410200,5.62,dd
30423,9-Jul-87,125.87,125.87,123.75,124.75,576100,5.65,dd
30424,8-Jul-87,124.25,126.00,123.75,126.00,635600,5.71,dd
30425,7-Jul-87,122.75,124.87,122.00,124.25,596700,5.63,dd
30426,6-Jul-87,121.87,123.12,121.00,122.75,585600,5.56,dd
30427,2-Jul-87,120.12,122.00,120.12,121.87,444200,5.52,dd
30428,1-Jul-87,120.00,120.12,119.12,119.50,404100,5.41,dd
30429,30-Jun-87,122.25,122.37,120.00,120.00,643700,5.44,dd
30430,29-Jun-87,120.75,122.37,120.75,122.25,506700,5.54,dd
30431,26-Jun-87,121.37,121.37,120.12,120.75,344800,5.47,dd
30432,25-Jun-87,120.50,121.62,120.50,121.50,384500,5.50,dd
30433,24-Jun-87,118.50,120.12,118.50,119.62,519200,5.42,dd
30434,23-Jun-87,120.00,120.75,118.25,118.50,688400,5.37,dd
30435,22-Jun-87,119.25,121.00,119.25,120.00,687800,5.44,dd
30436,19-Jun-87,118.50,119.25,117.87,118.75,1060000,5.38,dd
30437,18-Jun-87,118.75,118.75,117.75,118.50,579500,5.37,dd
30438,17-Jun-87,116.87,120.00,116.87,119.00,1330000,5.39,dd
30439,16-Jun-87,114.12,115.50,114.12,115.37,424400,5.23,dd
30440,15-Jun-87,114.62,115.62,114.12,114.12,343400,5.17,dd
30441,12-Jun-87,114.87,116.00,114.00,114.62,361400,5.19,dd
30442,11-Jun-87,114.12,115.00,114.00,114.87,344800,5.20,dd
30443,10-Jun-87,115.87,116.25,112.25,114.12,610000,5.17,dd
30444,9-Jun-87,115.00,116.37,115.00,115.87,563300,5.25,dd
30445,8-Jun-87,114.62,116.12,113.25,115.00,303100,5.21,dd
30446,5-Jun-87,115.87,115.87,113.75,114.62,335800,5.19,dd
30447,4-Jun-87,113.87,116.37,113.87,116.00,464500,5.25,dd
30448,3-Jun-87,111.62,113.87,111.62,113.75,483800,5.15,dd
30449,2-Jun-87,111.25,112.25,110.25,111.37,419500,5.04,dd
30450,1-Jun-87,112.75,113.50,111.00,111.25,370500,5.04,dd
30451,29-May-87,112.25,113.75,112.00,112.75,461700,5.11,dd
30452,28-May-87,112.75,113.00,110.25,112.25,388900,5.08,dd
30453,27-May-87,113.62,115.00,112.62,112.75,434500,5.11,dd
30454,26-May-87,110.37,113.87,110.37,113.62,509800,5.15,dd
30455,22-May-87,108.50,109.25,108.00,109.00,331700,4.94,dd
30456,21-May-87,108.50,110.00,108.00,108.50,461400,4.91,dd
30457,20-May-87,109.75,110.50,108.00,108.50,834700,4.91,dd
30458,19-May-87,113.25,114.25,108.00,109.75,562700,4.97,dd
30459,18-May-87,113.50,114.00,111.50,113.25,635000,5.13,dd
30460,15-May-87,115.87,115.87,113.50,113.50,925500,5.14,dd
30461,14-May-87,118.00,118.62,116.00,116.75,340600,5.29,dd
30462,13-May-87,118.87,119.75,117.75,118.00,552200,5.34,dd
30463,12-May-87,118.12,119.00,117.25,118.87,479500,5.38,dd
30464,11-May-87,117.75,121.00,117.50,118.12,785200,5.35,dd
30465,8-May-87,118.00,120.00,117.75,117.75,681100,5.12,dd
30466,7-May-87,116.50,120.50,116.50,118.00,940200,5.13,dd
30467,6-May-87,114.50,116.87,114.12,115.50,823000,5.02,dd
30468,5-May-87,110.50,115.00,110.50,114.50,605600,4.97,dd
30469,4-May-87,110.25,111.75,108.50,109.87,444100,4.77,dd
30470,1-May-87,111.75,114.75,110.00,110.25,534700,4.79,dd
30471,30-Apr-87,108.12,114.75,108.12,111.75,536300,4.86,dd
30472,29-Apr-87,108.00,109.87,108.00,108.12,560200,4.70,dd
30473,28-Apr-87,110.87,112.37,108.00,108.00,694800,4.69,dd
30474,27-Apr-87,112.25,112.25,108.00,110.87,1080000,4.82,dd
30475,24-Apr-87,113.75,114.00,111.75,112.50,554100,4.89,dd
30476,23-Apr-87,113.62,115.25,113.25,113.75,681200,4.94,dd
30477,22-Apr-87,116.50,117.87,113.50,113.62,747500,4.94,dd
30478,21-Apr-87,114.75,116.75,113.62,116.50,789100,5.06,dd
30479,20-Apr-87,116.00,117.00,114.00,114.75,595000,4.99,dd
30480,16-Apr-87,114.12,117.00,114.12,116.00,1160000,5.04,dd
30481,15-Apr-87,110.75,114.37,110.75,113.50,931100,4.93,dd
30482,14-Apr-87,111.50,111.50,108.50,109.50,1270000,4.76,dd
30483,13-Apr-87,115.50,116.37,110.75,111.50,665200,4.84,dd
30484,10-Apr-87,116.00,116.00,113.50,115.50,826600,5.02,dd
30485,9-Apr-87,118.00,118.62,115.62,116.12,745500,5.05,dd
30486,8-Apr-87,119.25,119.87,116.12,118.00,731200,5.13,dd
30487,7-Apr-87,122.00,123.00,118.75,119.25,825500,5.18,dd
30488,6-Apr-87,119.62,122.00,119.62,122.00,729100,5.30,dd
30489,3-Apr-87,115.62,119.75,114.62,119.62,803900,5.20,dd
30490,2-Apr-87,113.50,116.00,113.25,115.62,722200,5.02,dd
30491,1-Apr-87,111.87,113.50,110.50,113.50,793700,4.93,dd
30492,31-Mar-87,111.50,112.75,110.50,111.87,448600,4.86,dd
30493,30-Mar-87,112.37,112.37,110.00,111.50,993100,4.84,dd
30494,27-Mar-87,117.87,118.62,114.50,115.50,486400,5.02,dd
30495,26-Mar-87,117.75,118.25,117.25,117.87,446100,5.12,dd
30496,25-Mar-87,117.00,118.00,116.50,117.75,493100,5.12,dd
30497,24-Mar-87,117.50,118.87,116.62,117.00,610600,5.08,dd
30498,23-Mar-87,115.00,117.50,115.00,117.50,720900,5.11,dd
30499,20-Mar-87,112.62,114.75,112.62,114.75,906400,4.99,dd
30500,19-Mar-87,114.25,114.37,112.00,112.00,607700,4.87,dd
30501,18-Mar-87,112.12,114.75,112.12,114.25,721100,4.96,dd
30502,17-Mar-87,107.62,112.00,107.62,111.75,611300,4.86,dd
30503,16-Mar-87,107.50,107.75,106.00,107.50,337200,4.67,dd
30504,13-Mar-87,108.50,108.87,106.75,107.50,415300,4.67,dd
30505,12-Mar-87,109.00,109.50,108.37,108.50,431700,4.71,dd
30506,11-Mar-87,108.25,110.25,108.25,109.00,1070000,4.74,dd
30507,10-Mar-87,105.12,108.25,104.25,108.00,711900,4.69,dd
30508,9-Mar-87,105.25,105.75,104.00,105.12,568900,4.57,dd
30509,6-Mar-87,102.75,105.25,102.50,105.25,800600,4.57,dd
30510,5-Mar-87,101.25,102.75,101.25,102.75,535900,4.46,dd
30511,4-Mar-87,100.12,101.75,99.50,100.87,534800,4.38,dd
30512,3-Mar-87,100.00,101.00,99.62,100.12,332200,4.35,dd
30513,2-Mar-87,100.00,100.62,99.00,100.00,346700,4.34,dd
30514,27-Feb-87,99.50,100.25,99.50,100.00,564800,4.34,dd
30515,26-Feb-87,97.62,98.87,96.50,98.87,535000,4.30,dd
30516,25-Feb-87,97.25,98.62,97.25,97.62,521700,4.24,dd
30517,24-Feb-87,99.50,100.00,97.25,97.25,400900,4.23,dd
30518,23-Feb-87,100.25,100.50,98.62,99.50,599800,4.32,dd
30519,20-Feb-87,101.87,102.50,99.75,100.25,1170000,4.36,dd
30520,19-Feb-87,104.00,104.87,101.87,101.87,613600,4.43,dd
30521,18-Feb-87,104.00,105.12,102.00,104.00,652200,4.52,dd
30522,17-Feb-87,98.75,104.50,98.75,104.00,645900,4.52,dd
30523,13-Feb-87,98.00,99.25,98.00,98.62,648300,4.28,dd
30524,12-Feb-87,99.75,100.12,96.00,98.00,690800,4.26,dd
30525,11-Feb-87,98.87,100.25,98.50,99.75,494400,4.33,dd
30526,10-Feb-87,100.00,100.37,97.75,98.87,499800,4.30,dd
30527,9-Feb-87,101.37,101.37,99.00,100.00,530600,4.34,dd
30528,6-Feb-87,100.75,102.25,100.37,101.37,375200,4.20,dd
30529,5-Feb-87,99.87,102.75,99.75,100.75,761200,4.17,dd
30530,4-Feb-87,97.25,99.87,97.25,99.87,930000,4.13,dd
30531,3-Feb-87,98.50,98.75,97.00,97.00,575600,4.01,dd
30532,2-Feb-87,97.87,98.87,97.00,98.50,465200,4.08,dd
30533,30-Jan-87,96.25,98.00,95.12,97.87,427700,4.05,dd
30534,29-Jan-87,98.25,98.87,94.75,96.25,651600,3.98,dd
30535,28-Jan-87,97.37,98.50,97.37,98.25,763700,4.07,dd
30536,27-Jan-87,95.62,97.37,95.50,97.37,757700,4.03,dd
30537,26-Jan-87,95.00,96.75,94.75,95.62,595300,3.96,dd
30538,23-Jan-87,99.00,101.00,94.50,95.00,1220000,3.93,dd
30539,22-Jan-87,96.12,99.00,95.50,99.00,611600,4.10,dd
30540,21-Jan-87,95.87,96.50,94.87,96.12,464400,3.98,dd
30541,20-Jan-87,95.37,97.00,95.37,95.87,613100,3.97,dd
30542,19-Jan-87,96.00,96.37,94.25,95.37,735200,3.95,dd
30543,16-Jan-87,97.00,99.50,96.00,96.00,1370000,3.97,dd
30544,15-Jan-87,95.00,98.00,95.00,97.00,859800,4.01,dd
30545,14-Jan-87,93.37,94.50,92.87,94.12,997500,3.90,dd
30546,13-Jan-87,92.12,93.62,92.00,93.37,714500,3.86,dd
30547,12-Jan-87,90.87,92.25,90.62,92.12,877200,3.81,dd
30548,9-Jan-87,90.00,91.25,89.25,90.87,784500,3.76,dd
30549,8-Jan-87,89.50,90.62,89.50,90.00,817800,3.73,dd
30550,7-Jan-87,88.87,90.25,88.75,89.37,702300,3.70,dd
30551,6-Jan-87,88.50,89.50,88.25,88.87,661600,3.68,dd
30552,5-Jan-87,86.75,88.75,86.75,88.50,638300,3.66,dd
30553,2-Jan-87,84.50,86.25,84.50,85.87,241200,3.55,dd
30554,31-Dec-86,85.37,85.50,83.25,84.00,303900,3.48,dd
30555,30-Dec-86,86.37,87.50,85.12,85.37,228400,3.53,dd
30556,29-Dec-86,87.50,87.62,86.25,86.37,298600,3.57,dd
30557,26-Dec-86,87.62,87.87,87.37,87.50,179500,3.62,dd
30558,24-Dec-86,87.25,88.00,87.25,87.62,215200,3.63,dd
30559,23-Dec-86,87.87,87.87,87.00,87.00,700200,3.60,dd
30560,22-Dec-86,87.25,88.12,87.12,87.87,434700,3.64,dd
30561,19-Dec-86,87.75,88.00,86.12,87.25,2210000,3.61,dd
30562,18-Dec-86,87.50,87.87,87.12,87.75,275800,3.63,dd
30563,17-Dec-86,87.75,88.12,87.12,87.50,314800,3.62,dd
30564,16-Dec-86,86.37,87.87,86.37,87.75,655500,3.63,dd
30565,15-Dec-86,86.50,86.75,85.87,86.37,576900,3.57,dd
30566,12-Dec-86,87.25,87.25,86.00,86.50,370600,3.58,dd
30567,11-Dec-86,88.12,88.12,86.50,87.25,454800,3.61,dd
30568,10-Dec-86,88.50,88.50,87.50,88.25,524800,3.65,dd
30569,9-Dec-86,89.62,89.87,88.50,89.00,363100,3.68,dd
30570,8-Dec-86,89.75,90.50,89.12,89.62,428600,3.71,dd
30571,5-Dec-86,90.37,91.50,89.00,89.75,486600,3.71,dd
30572,4-Dec-86,91.00,92.50,90.37,90.37,460200,3.74,dd
30573,3-Dec-86,90.75,91.75,90.75,91.00,617800,3.77,dd
30574,2-Dec-86,89.12,90.75,89.12,90.75,897200,3.76,dd
30575,1-Dec-86,89.00,89.00,87.75,88.75,351600,3.67,dd
30576,28-Nov-86,89.25,89.87,88.75,89.37,242700,3.70,dd
30577,26-Nov-86,89.25,89.25,88.00,89.25,399400,3.69,dd
30578,25-Nov-86,90.00,90.50,89.25,89.25,760300,3.69,dd
30579,24-Nov-86,89.87,90.87,89.50,90.00,685200,3.73,dd
30580,21-Nov-86,87.87,90.00,87.75,89.87,973400,3.72,dd
30581,20-Nov-86,85.50,88.00,85.50,87.87,609100,3.64,dd
30582,19-Nov-86,84.12,85.37,84.00,85.12,612000,3.52,dd
30583,18-Nov-86,85.00,85.12,83.50,84.12,611600,3.48,dd
30584,17-Nov-86,86.25,86.25,84.75,85.00,373900,3.52,dd
30585,14-Nov-86,84.37,86.50,84.37,86.50,551300,3.58,dd
30586,13-Nov-86,86.75,87.00,84.25,84.25,398400,3.49,dd
30587,12-Nov-86,87.75,87.87,86.00,86.75,452200,3.59,dd
30588,11-Nov-86,88.37,88.87,87.62,87.75,243900,3.63,dd
30589,10-Nov-86,87.87,88.75,87.25,88.37,413800,3.66,dd
30590,7-Nov-86,88.25,88.50,87.00,87.87,412800,3.64,dd
30591,6-Nov-86,87.62,88.25,87.00,88.25,393100,3.45,dd
30592,5-Nov-86,86.75,88.00,86.00,87.62,744200,3.43,dd
30593,4-Nov-86,86.37,86.87,85.25,86.75,331900,3.40,dd
30594,3-Nov-86,86.00,86.37,85.50,86.37,361900,3.38,dd
30595,31-Oct-86,84.75,86.00,84.25,86.00,501400,3.37,dd
30596,30-Oct-86,84.25,85.00,84.25,84.75,510000,3.32,dd
30597,29-Oct-86,82.50,83.75,82.50,83.50,297500,3.27,dd
30598,28-Oct-86,81.75,83.25,81.75,82.50,400500,3.23,dd
30599,27-Oct-86,81.12,81.75,80.12,81.75,199500,3.20,dd
30600,24-Oct-86,82.25,82.37,81.00,81.12,413900,3.18,dd
30601,23-Oct-86,80.25,82.50,80.25,82.25,402500,3.22,dd
30602,22-Oct-86,80.37,80.75,80.00,80.25,248900,3.14,dd
30603,21-Oct-86,81.12,81.62,80.12,80.37,232500,3.15,dd
30604,20-Oct-86,81.25,81.25,80.50,81.12,237800,3.18,dd
30605,17-Oct-86,81.62,81.75,80.75,81.75,502200,3.20,dd
30606,16-Oct-86,80.87,81.75,80.87,81.62,451900,3.19,dd
30607,15-Oct-86,80.00,81.00,79.00,80.75,351300,3.16,dd
30608,14-Oct-86,81.12,81.12,79.25,80.00,408800,3.13,dd
30609,13-Oct-86,80.87,81.25,80.25,81.12,170000,3.18,dd
30610,10-Oct-86,80.50,80.87,80.12,80.87,140500,3.17,dd
30611,9-Oct-86,79.87,80.62,79.50,80.50,641900,3.15,dd
30612,8-Oct-86,78.62,80.12,78.00,79.87,565500,3.13,dd
30613,7-Oct-86,78.50,79.00,78.25,78.62,380900,3.08,dd
30614,6-Oct-86,79.00,79.12,78.25,78.50,373600,3.07,dd
30615,3-Oct-86,80.00,81.00,78.25,79.00,415500,3.09,dd
30616,2-Oct-86,80.00,80.50,79.62,80.00,403100,3.13,dd
30617,1-Oct-86,80.12,80.87,79.50,80.00,342800,3.13,dd
30618,30-Sep-86,80.25,81.00,79.25,80.12,451600,3.14,dd
30619,29-Sep-86,79.50,80.25,78.12,80.25,290500,3.14,dd
30620,26-Sep-86,78.75,80.12,77.75,79.50,258300,3.11,dd
30621,25-Sep-86,80.12,80.12,78.62,78.75,275000,3.08,dd
30622,24-Sep-86,81.75,81.75,80.25,80.25,273100,3.14,dd
30623,23-Sep-86,81.75,82.00,81.12,81.75,384400,3.20,dd
30624,22-Sep-86,80.62,82.00,80.62,81.75,582200,3.20,dd
30625,19-Sep-86,80.75,81.00,80.00,80.00,567500,3.13,dd
30626,18-Sep-86,78.25,80.75,78.00,80.75,634400,3.16,dd
30627,17-Sep-86,80.00,81.37,78.00,78.25,477500,3.06,dd
30628,16-Sep-86,81.25,81.50,79.25,80.00,458800,3.13,dd
30629,15-Sep-86,80.75,82.00,79.75,81.25,495300,3.18,dd
30630,12-Sep-86,81.50,83.00,79.25,80.75,1120000,3.16,dd
30631,11-Sep-86,84.37,84.37,80.75,81.50,853900,3.19,dd
30632,10-Sep-86,86.12,86.25,84.50,84.87,355500,3.32,dd
30633,9-Sep-86,86.62,87.00,86.00,86.12,335000,3.37,dd
30634,8-Sep-86,86.87,87.00,85.50,86.62,401300,3.39,dd
30635,5-Sep-86,87.00,89.00,86.50,86.87,811200,3.40,dd
30636,4-Sep-86,83.25,87.00,83.25,87.00,768300,3.41,dd
30637,3-Sep-86,81.25,83.50,80.87,83.25,291900,3.26,dd
30638,2-Sep-86,82.37,83.00,80.50,81.25,488600,3.18,dd
30639,29-Aug-86,83.62,84.00,82.00,82.37,264400,3.22,dd
30640,28-Aug-86,82.50,84.00,81.75,83.62,272700,3.27,dd
30641,27-Aug-86,83.00,83.50,82.25,82.50,403000,3.23,dd
30642,26-Aug-86,80.50,83.00,80.50,83.00,425000,3.25,dd
30643,25-Aug-86,81.62,81.62,79.87,80.25,386900,3.14,dd
30644,22-Aug-86,80.50,82.12,80.37,81.87,394800,3.20,dd
30645,21-Aug-86,79.25,80.75,79.25,80.50,252200,3.15,dd
30646,20-Aug-86,79.25,79.25,78.25,79.25,277700,3.10,dd
30647,19-Aug-86,80.12,80.12,79.25,79.50,218400,3.11,dd
30648,18-Aug-86,80.25,80.50,79.50,80.12,521400,3.14,dd
30649,15-Aug-86,79.50,80.25,79.00,80.25,510900,3.14,dd
30650,14-Aug-86,79.50,79.62,78.75,79.50,161700,3.11,dd
30651,13-Aug-86,79.00,79.87,78.00,79.50,323000,3.11,dd
30652,12-Aug-86,78.62,79.00,78.25,79.00,319800,3.09,dd
30653,11-Aug-86,78.25,78.87,77.87,78.62,365300,3.08,dd
30654,8-Aug-86,77.50,78.25,77.25,78.25,304700,2.89,dd
30655,7-Aug-86,77.25,77.87,75.87,77.50,249200,2.86,dd
30656,6-Aug-86,77.25,78.00,76.87,77.25,520200,2.85,dd
30657,5-Aug-86,76.75,78.25,76.75,77.25,642200,2.85,dd
30658,4-Aug-86,75.75,76.25,74.00,75.62,476900,2.79,dd
30659,1-Aug-86,76.00,76.37,75.00,75.75,284500,2.79,dd
30660,31-Jul-86,75.50,76.00,75.00,76.00,320200,2.80,dd
30661,30-Jul-86,74.25,75.50,74.25,75.50,461400,2.79,dd
30662,29-Jul-86,74.75,75.00,73.62,74.25,293600,2.74,dd
30663,28-Jul-86,77.00,77.00,73.00,74.75,390200,2.76,dd
30664,25-Jul-86,75.75,77.12,75.75,77.12,264100,2.84,dd
30665,24-Jul-86,76.75,76.75,75.75,75.75,362000,2.79,dd
30666,23-Jul-86,76.25,77.00,75.50,77.00,333300,2.84,dd
30667,22-Jul-86,75.50,76.37,74.75,76.25,370900,2.81,dd
30668,21-Jul-86,77.37,77.37,75.37,75.50,333800,2.79,dd
30669,18-Jul-86,78.75,78.75,77.25,77.50,671600,2.86,dd
30670,17-Jul-86,79.75,79.87,78.75,79.25,407800,2.92,dd
30671,16-Jul-86,79.75,80.37,79.37,79.75,583100,2.94,dd
30672,15-Jul-86,79.75,80.75,79.62,79.75,1210000,2.94,dd
30673,14-Jul-86,80.37,80.37,79.62,79.75,255800,2.94,dd
30674,11-Jul-86,80.00,80.87,79.62,80.50,315000,2.97,dd
30675,10-Jul-86,78.62,80.00,78.37,80.00,365600,2.95,dd
30676,9-Jul-86,78.37,79.25,78.37,78.62,295300,2.90,dd
30677,8-Jul-86,79.50,79.50,77.75,78.25,516600,2.89,dd
30678,7-Jul-86,81.25,81.25,80.00,80.12,564500,2.96,dd
30679,3-Jul-86,82.87,83.12,81.62,82.12,312800,3.03,dd
30680,2-Jul-86,82.87,83.37,82.75,82.87,360200,3.06,dd
30681,1-Jul-86,83.25,83.25,82.25,82.87,333400,3.06,dd
30682,30-Jun-86,83.00,83.62,82.87,83.25,210800,3.07,dd
30683,27-Jun-86,83.37,83.87,82.62,83.00,211600,3.06,dd
30684,26-Jun-86,84.62,84.62,83.12,83.37,244200,3.08,dd
30685,25-Jun-86,85.37,85.75,84.75,84.87,265300,3.13,dd
30686,24-Jun-86,85.12,86.12,85.12,85.37,322300,3.15,dd
30687,23-Jun-86,86.00,86.00,85.00,85.00,253700,3.14,dd
30688,20-Jun-86,85.50,86.50,84.75,86.00,543400,3.17,dd
30689,19-Jun-86,86.37,86.37,85.50,85.50,186100,3.15,dd
30690,18-Jun-86,86.75,86.75,86.00,86.50,284400,3.19,dd
30691,17-Jun-86,85.50,86.75,85.25,86.75,382700,3.20,dd
30692,16-Jun-86,85.87,86.62,85.50,85.50,395200,3.15,dd
30693,13-Jun-86,84.87,86.12,84.87,85.87,435200,3.17,dd
30694,12-Jun-86,85.62,85.62,84.50,84.87,232200,3.13,dd
30695,11-Jun-86,84.25,85.62,84.00,85.62,237800,3.16,dd
30696,10-Jun-86,83.62,84.25,83.00,84.25,360900,3.11,dd
30697,9-Jun-86,86.50,86.50,83.50,83.62,332200,3.08,dd
30698,6-Jun-86,86.50,87.37,86.00,87.00,380500,3.21,dd
30699,5-Jun-86,86.50,86.50,85.12,86.50,284100,3.19,dd
30700,4-Jun-86,85.12,86.50,85.12,86.50,345600,3.19,dd
30701,3-Jun-86,84.75,85.25,84.37,85.00,311100,3.14,dd
30702,2-Jun-86,84.75,85.37,84.37,84.75,383300,3.13,dd
30703,30-May-86,83.12,85.00,82.50,84.75,401100,3.13,dd
30704,29-May-86,82.00,83.50,82.00,83.12,433600,3.07,dd
30705,28-May-86,81.00,82.50,80.75,82.00,393400,3.02,dd
30706,27-May-86,80.25,81.00,80.00,81.00,272700,2.99,dd
30707,23-May-86,80.75,81.25,80.00,80.25,170000,2.96,dd
30708,22-May-86,79.37,81.25,79.25,80.75,481600,2.98,dd
30709,21-May-86,79.25,79.75,79.00,79.37,343300,2.93,dd
30710,20-May-86,78.25,79.50,77.62,79.25,248700,2.92,dd
30711,19-May-86,78.62,79.00,77.75,78.25,305000,2.89,dd
30712,16-May-86,79.00,79.00,78.50,78.62,420500,2.90,dd
30713,15-May-86,79.50,80.25,78.62,79.12,491400,2.92,dd
30714,14-May-86,78.75,79.50,78.50,79.50,421100,2.93,dd
30715,13-May-86,78.37,79.00,78.25,78.75,429400,2.90,dd
30716,12-May-86,78.00,78.87,78.00,78.37,292800,2.89,dd
30717,9-May-86,77.62,78.00,76.12,77.75,495000,2.87,dd
30718,8-May-86,77.00,78.00,77.00,77.62,695200,2.70,dd
30719,7-May-86,76.62,76.75,75.62,76.62,293900,2.66,dd
30720,6-May-86,77.00,77.25,76.37,76.62,434100,2.66,dd
30721,5-May-86,75.75,77.00,75.75,77.00,255500,2.68,dd
30722,2-May-86,75.62,76.12,75.25,75.50,285000,2.62,dd
30723,1-May-86,76.00,77.00,75.25,75.62,325000,2.63,dd
30724,30-Apr-86,78.00,78.00,75.50,76.00,225600,2.64,dd
30725,29-Apr-86,79.75,80.37,78.00,78.12,355000,2.71,dd
30726,28-Apr-86,79.75,80.00,79.00,79.75,273100,2.77,dd
30727,25-Apr-86,79.50,79.75,78.62,79.75,375300,2.77,dd
30728,24-Apr-86,79.75,80.75,79.25,79.50,506900,2.76,dd
30729,23-Apr-86,78.87,80.37,78.25,79.75,611400,2.77,dd
30730,22-Apr-86,78.50,78.87,76.87,78.87,637300,2.74,dd
30731,21-Apr-86,76.37,78.50,75.50,78.50,527800,2.73,dd
30732,18-Apr-86,76.62,78.00,75.50,76.37,601300,2.65,dd
30733,17-Apr-86,75.25,76.75,75.25,76.62,403900,2.66,dd
30734,16-Apr-86,74.00,75.50,74.00,74.87,386400,2.60,dd
30735,15-Apr-86,72.50,73.62,71.75,73.62,263300,2.56,dd
30736,14-Apr-86,71.75,72.75,71.75,72.50,180300,2.52,dd
30737,11-Apr-86,71.87,72.37,71.62,71.75,313100,2.49,dd
30738,10-Apr-86,72.12,73.25,70.75,71.87,354200,2.50,dd
30739,9-Apr-86,73.62,74.50,72.00,72.12,540800,2.51,dd
30740,8-Apr-86,72.37,74.25,72.00,73.62,494500,2.56,dd
30741,7-Apr-86,71.75,72.50,71.00,72.37,485200,2.51,dd
30742,4-Apr-86,73.00,73.12,70.75,71.75,487300,2.49,dd
30743,3-Apr-86,74.50,75.87,72.25,73.00,513300,2.54,dd
30744,2-Apr-86,74.00,74.75,73.62,74.50,515000,2.59,dd
30745,1-Apr-86,76.50,76.50,73.50,74.00,790900,2.57,dd
30746,31-Mar-86,75.00,77.75,74.75,76.50,282000,2.66,dd
30747,27-Mar-86,74.75,77.00,74.75,75.00,447800,2.61,dd
30748,26-Mar-86,72.50,74.87,72.50,74.50,433900,2.59,dd
30749,25-Mar-86,72.75,72.75,71.25,72.50,208400,2.52,dd
30750,24-Mar-86,72.50,73.62,72.50,72.75,410600,2.53,dd
30751,21-Mar-86,75.25,75.62,72.50,72.50,742700,2.52,dd
30752,20-Mar-86,75.37,76.50,75.00,75.25,376600,2.61,dd
30753,19-Mar-86,76.37,76.50,74.25,75.37,440200,2.62,dd
30754,18-Mar-86,76.00,77.37,75.00,76.37,411300,2.65,dd
30755,17-Mar-86,77.37,77.37,74.87,76.00,561300,2.64,dd
30756,14-Mar-86,73.37,78.00,73.37,77.37,835800,2.69,dd
30757,13-Mar-86,72.62,73.75,71.75,73.00,387300,2.54,dd
30758,12-Mar-86,72.62,73.25,71.75,72.62,600500,2.52,dd
30759,11-Mar-86,70.87,72.75,70.87,72.62,341300,2.52,dd
30760,10-Mar-86,70.62,71.50,70.50,70.87,282200,2.46,dd
30761,7-Mar-86,69.62,71.00,69.25,70.62,413400,2.45,dd
30762,6-Mar-86,69.00,69.87,69.00,69.62,404700,2.42,dd
30763,5-Mar-86,68.75,69.00,67.50,68.25,666200,2.37,dd
30764,4-Mar-86,70.62,71.00,68.50,68.75,474700,2.39,dd
30765,3-Mar-86,72.00,72.00,70.37,70.62,456400,2.45,dd
30766,28-Feb-86,71.87,72.37,70.50,72.00,552800,2.50,dd
30767,27-Feb-86,69.50,71.87,69.37,71.87,335800,2.50,dd
30768,26-Feb-86,70.87,70.87,69.25,69.50,314100,2.42,dd
30769,25-Feb-86,71.75,71.75,70.00,70.87,329800,2.46,dd
30770,24-Feb-86,72.25,72.25,71.00,71.87,352500,2.50,dd
30771,21-Feb-86,71.25,72.50,71.25,72.50,670000,2.52,dd
30772,20-Feb-86,69.62,70.87,68.87,70.87,252000,2.46,dd
30773,19-Feb-86,70.62,70.62,69.25,69.62,306600,2.42,dd
30774,18-Feb-86,71.62,71.62,70.62,70.87,484500,2.46,dd
30775,14-Feb-86,70.12,72.00,68.87,72.00,734100,2.50,dd
30776,13-Feb-86,67.12,70.25,66.25,70.12,741600,2.44,dd
30777,12-Feb-86,67.12,67.75,66.50,67.12,522200,2.33,dd
30778,11-Feb-86,66.75,67.50,66.00,67.12,604100,2.33,dd
30779,10-Feb-86,66.37,67.12,66.25,66.75,438900,2.16,dd
30780,7-Feb-86,64.00,66.87,63.13,66.37,644400,2.15,dd
30781,6-Feb-86,63.88,64.75,63.50,64.00,331700,2.07,dd
30782,5-Feb-86,64.00,64.25,63.50,63.88,456700,2.07,dd
30783,4-Feb-86,65.50,65.75,64.00,64.00,422300,2.07,dd
30784,3-Feb-86,65.37,66.00,65.12,65.50,353000,2.12,dd
30785,31-Jan-86,64.75,66.12,64.75,65.37,486600,2.12,dd
30786,30-Jan-86,64.37,65.75,64.37,64.50,409100,2.09,dd
30787,29-Jan-86,63.00,64.25,63.00,64.00,658100,2.07,dd
30788,28-Jan-86,62.00,63.25,61.75,63.00,389800,2.04,dd
30789,27-Jan-86,61.75,62.00,61.38,62.00,475000,2.01,dd
30790,24-Jan-86,61.00,61.75,60.88,61.75,342200,2.00,dd
30791,23-Jan-86,60.13,61.00,59.50,61.00,582300,1.98,dd
30792,22-Jan-86,61.00,61.00,60.00,60.13,683900,1.95,dd
30793,21-Jan-86,62.13,62.50,60.00,61.63,411300,2.00,dd
30794,20-Jan-86,62.50,62.50,62.00,62.13,274800,2.01,dd
30795,17-Jan-86,63.50,63.50,62.25,62.75,738400,2.03,dd
30796,16-Jan-86,64.37,64.75,63.38,63.75,443600,2.07,dd
30797,15-Jan-86,64.62,64.75,64.12,64.37,162700,2.09,dd
30798,14-Jan-86,65.00,65.50,64.25,64.62,247500,2.09,dd
30799,13-Jan-86,63.63,65.00,63.00,65.00,303900,2.11,dd
30800,10-Jan-86,63.25,63.88,63.00,63.63,237000,2.06,dd
30801,9-Jan-86,64.00,64.00,62.00,63.25,681900,2.05,dd
30802,8-Jan-86,66.25,66.50,64.25,65.12,453000,2.11,dd
30803,7-Jan-86,66.00,66.62,66.00,66.25,444800,2.15,dd
30804,6-Jan-86,66.75,67.00,65.75,66.00,267500,2.14,dd
30805,3-Jan-86,66.37,67.00,66.00,66.75,253600,2.16,dd
30806,2-Jan-86,67.62,67.62,65.75,66.37,317500,2.15,dd
30807,31-Dec-85,67.75,68.50,67.25,67.87,276600,2.20,dd
30808,30-Dec-85,67.37,67.75,66.37,67.75,180600,2.20,dd
30809,27-Dec-85,66.62,67.87,66.62,67.37,290300,2.18,dd
30810,26-Dec-85,65.12,66.37,64.87,66.37,153800,2.15,dd
30811,24-Dec-85,66.50,66.50,64.75,65.12,249400,2.11,dd
30812,23-Dec-85,66.62,66.62,65.25,66.62,282000,2.16,dd
30813,20-Dec-85,67.62,69.37,66.75,66.75,863700,2.16,dd
30814,19-Dec-85,67.12,67.87,67.00,67.62,397000,2.19,dd
30815,18-Dec-85,66.25,67.50,66.12,67.12,429400,2.18,dd
30816,17-Dec-85,65.50,67.25,65.25,66.25,454200,2.15,dd
30817,16-Dec-85,64.50,67.25,64.50,65.50,642000,2.12,dd
30818,13-Dec-85,63.25,64.50,63.25,64.25,468800,2.08,dd
30819,12-Dec-85,63.00,63.25,62.88,63.13,282500,2.05,dd
30820,11-Dec-85,63.50,63.50,62.13,63.00,507200,2.04,dd
30821,10-Dec-85,65.25,65.87,63.00,63.50,853000,2.06,dd
30822,9-Dec-85,64.25,65.50,64.25,65.25,454200,2.11,dd
30823,6-Dec-85,64.25,65.00,63.38,64.00,391600,2.07,dd
30824,5-Dec-85,64.25,65.25,63.88,64.25,464200,2.08,dd
30825,4-Dec-85,62.50,64.25,62.50,64.25,281400,2.08,dd
30826,3-Dec-85,62.38,62.63,62.00,62.38,123900,2.02,dd
30827,2-Dec-85,63.38,63.50,62.13,62.38,272500,2.02,dd
30828,29-Nov-85,63.88,63.88,63.00,63.38,252800,2.05,dd
30829,27-Nov-85,62.88,64.50,62.88,63.88,596300,2.07,dd
30830,26-Nov-85,63.00,63.38,62.88,62.88,114400,2.04,dd
30831,25-Nov-85,63.88,64.00,62.75,63.00,274500,2.04,dd
30832,22-Nov-85,63.63,64.50,63.63,63.88,452700,2.07,dd
30833,21-Nov-85,63.25,63.63,62.75,63.50,343600,2.06,dd
30834,20-Nov-85,62.63,63.50,62.63,63.25,320600,2.05,dd
30835,19-Nov-85,62.13,62.63,62.13,62.63,283400,2.03,dd
30836,18-Nov-85,62.25,62.38,61.25,62.00,311400,2.01,dd
30837,15-Nov-85,63.50,63.50,62.00,62.25,400300,2.02,dd
30838,14-Nov-85,62.88,63.50,62.50,63.50,268600,2.06,dd
30839,13-Nov-85,62.75,63.25,62.50,62.88,242700,2.04,dd
30840,12-Nov-85,63.38,63.50,62.63,62.75,653300,2.03,dd
30841,11-Nov-85,61.63,63.38,61.63,63.38,371600,2.05,dd
30842,8-Nov-85,61.63,61.63,60.63,61.50,412000,1.99,dd
30843,7-Nov-85,61.75,62.25,61.38,61.63,481600,1.85,dd
30844,6-Nov-85,61.38,61.75,61.00,61.75,631700,1.86,dd
30845,5-Nov-85,62.25,62.25,61.00,61.38,633400,1.84,dd
30846,4-Nov-85,63.13,63.13,61.75,62.25,495200,1.87,dd
30847,1-Nov-85,62.25,63.63,62.25,63.13,1652500,1.90,dd
30848,31-Oct-85,61.00,62.50,60.75,62.25,1030000,1.87,dd
30849,30-Oct-85,59.88,61.13,59.63,61.00,717300,1.83,dd
30850,29-Oct-85,59.00,60.13,59.00,59.88,725200,1.80,dd
30851,28-Oct-85,58.50,59.00,58.25,59.00,202700,1.77,dd
30852,25-Oct-85,58.88,59.00,58.50,58.50,114400,1.76,dd
30853,24-Oct-85,59.25,59.50,58.88,58.88,193000,1.77,dd
30854,23-Oct-85,58.75,59.38,58.75,59.25,226200,1.78,dd
30855,22-Oct-85,59.00,59.50,58.75,58.75,235300,1.76,dd
30856,21-Oct-85,59.13,59.13,58.75,59.00,454200,1.77,dd
30857,18-Oct-85,59.25,59.25,58.50,59.13,403300,1.78,dd
30858,17-Oct-85,59.50,59.50,58.63,59.38,330200,1.78,dd
30859,16-Oct-85,59.00,59.75,58.75,59.63,392800,1.79,dd
30860,15-Oct-85,58.50,59.38,58.50,59.00,433900,1.77,dd
30861,14-Oct-85,58.50,58.75,58.13,58.50,327700,1.76,dd
30862,11-Oct-85,58.50,58.88,58.25,58.50,186900,1.76,dd
30863,10-Oct-85,58.75,58.75,58.13,58.50,175800,1.76,dd
30864,9-Oct-85,58.75,59.00,58.38,58.75,177700,1.76,dd
30865,8-Oct-85,58.38,58.88,57.88,58.75,320000,1.76,dd
30866,7-Oct-85,59.50,59.63,58.00,58.38,505000,1.75,dd
30867,4-Oct-85,58.88,60.00,58.88,59.50,428600,1.79,dd
30868,3-Oct-85,59.88,60.88,58.50,58.88,532700,1.77,dd
30869,2-Oct-85,58.50,59.88,58.50,59.88,567300,1.80,dd
30870,1-Oct-85,57.38,57.88,57.13,57.88,250500,1.74,dd
30871,30-Sep-85,57.38,57.50,56.88,57.38,331900,1.72,dd
30872,26-Sep-85,56.63,57.50,56.50,57.38,265800,1.72,dd
30873,25-Sep-85,57.63,57.88,56.50,56.63,145200,1.70,dd
30874,24-Sep-85,57.63,58.13,57.63,57.63,251700,1.73,dd
30875,23-Sep-85,57.13,57.63,57.13,57.63,375300,1.73,dd
30876,20-Sep-85,56.75,57.25,56.25,56.50,345000,1.70,dd
30877,19-Sep-85,56.13,57.00,55.88,56.75,229700,1.70,dd
30878,18-Sep-85,55.38,56.13,55.25,56.13,253900,1.69,dd
30879,17-Sep-85,56.25,56.38,55.38,55.38,321300,1.66,dd
30880,16-Sep-85,56.13,56.63,56.00,56.25,246200,1.69,dd
30881,13-Sep-85,55.63,56.25,55.63,56.13,352300,1.69,dd
30882,12-Sep-85,55.13,55.75,55.13,55.63,244700,1.67,dd
30883,11-Sep-85,55.63,55.88,54.88,55.13,280600,1.66,dd
30884,10-Sep-85,56.13,56.13,55.50,55.63,290500,1.67,dd
30885,9-Sep-85,56.88,57.00,56.00,56.13,325500,1.69,dd
30886,6-Sep-85,57.63,57.75,56.88,56.88,190900,1.71,dd
30887,5-Sep-85,57.63,57.88,57.50,57.63,299400,1.73,dd
30888,4-Sep-85,57.50,57.88,57.38,57.63,164400,1.73,dd
30889,3-Sep-85,57.75,57.75,57.25,57.50,194200,1.73,dd
30890,30-Aug-85,57.00,57.75,57.00,57.75,233300,1.73,dd
30891,29-Aug-85,56.75,57.00,56.25,56.88,220800,1.71,dd
30892,28-Aug-85,57.00,57.25,56.75,56.75,232200,1.70,dd
30893,27-Aug-85,56.88,57.13,56.88,57.00,207000,1.71,dd
30894,26-Aug-85,57.25,57.25,56.88,56.88,142500,1.71,dd
30895,23-Aug-85,57.13,57.25,57.00,57.25,135200,1.72,dd
30896,22-Aug-85,57.88,57.88,57.00,57.13,213900,1.72,dd
30897,21-Aug-85,57.75,58.13,57.50,57.88,284700,1.74,dd
30898,20-Aug-85,57.25,58.00,57.13,57.75,185500,1.73,dd
30899,19-Aug-85,57.00,57.50,57.00,57.25,124500,1.72,dd
30900,16-Aug-85,57.25,57.38,57.00,57.00,338000,1.71,dd
30901,15-Aug-85,57.50,57.63,57.25,57.25,142700,1.72,dd
30902,14-Aug-85,57.13,57.63,57.00,57.50,261200,1.73,dd
30903,13-Aug-85,57.38,57.50,57.00,57.13,293100,1.72,dd
30904,12-Aug-85,58.00,58.13,57.38,57.38,313000,1.72,dd
30905,9-Aug-85,59.13,59.13,58.00,58.00,201700,1.74,dd
30906,8-Aug-85,59.75,60.13,59.63,60.00,530900,1.67,dd
30907,7-Aug-85,60.00,60.13,59.63,59.75,225600,1.66,dd
30908,6-Aug-85,60.38,60.63,59.75,60.00,340200,1.67,dd
30909,5-Aug-85,59.88,60.38,59.75,60.38,201700,1.68,dd
30910,2-Aug-85,60.00,60.13,59.75,59.88,153100,1.66,dd
30911,1-Aug-85,59.88,60.38,59.63,60.00,155800,1.67,dd
30912,31-Jul-85,60.75,60.75,59.75,59.88,300500,1.66,dd
30913,30-Jul-85,61.13,61.63,60.63,60.75,296700,1.69,dd
30914,29-Jul-85,61.00,61.88,60.00,61.13,321700,1.70,dd
30915,26-Jul-85,60.88,61.38,60.50,61.00,468400,1.70,dd
30916,25-Jul-85,60.88,60.88,60.00,60.88,405200,1.69,dd
30917,24-Jul-85,60.25,61.00,59.25,61.00,571400,1.70,dd
30918,23-Jul-85,60.00,61.00,59.88,60.25,540000,1.67,dd
30919,22-Jul-85,60.25,60.25,59.75,60.00,374200,1.67,dd
30920,19-Jul-85,59.25,60.25,59.25,60.25,402200,1.67,dd
30921,18-Jul-85,59.00,59.63,58.63,59.25,282700,1.65,dd
30922,17-Jul-85,58.00,59.50,57.88,59.00,298100,1.64,dd
30923,16-Jul-85,58.25,58.63,58.00,58.00,191400,1.61,dd
30924,15-Jul-85,57.75,58.50,57.75,58.25,244200,1.62,dd
30925,12-Jul-85,57.63,57.75,57.25,57.75,271600,1.60,dd
30926,11-Jul-85,58.00,58.00,57.50,57.63,190800,1.60,dd
30927,10-Jul-85,58.13,58.25,57.75,58.00,103000,1.61,dd
30928,9-Jul-85,58.75,58.75,57.88,58.13,176400,1.62,dd
30929,8-Jul-85,59.75,59.75,58.63,58.75,213600,1.63,dd
30930,5-Jul-85,59.50,59.88,59.38,59.75,181900,1.66,dd
30931,3-Jul-85,59.50,60.00,59.50,59.50,317800,1.65,dd
30932,2-Jul-85,59.50,60.00,59.50,59.50,262000,1.65,dd
30933,1-Jul-85,58.25,59.75,58.25,59.50,377700,1.65,dd
30934,28-Jun-85,57.38,58.25,57.38,58.13,347000,1.62,dd
30935,27-Jun-85,57.25,57.63,57.25,57.38,247300,1.59,dd
30936,26-Jun-85,57.38,57.38,56.75,57.25,201600,1.59,dd
30937,25-Jun-85,57.50,58.25,57.38,57.50,396100,1.60,dd
30938,24-Jun-85,57.75,57.88,57.25,57.50,146600,1.60,dd
30939,21-Jun-85,56.75,57.75,56.50,57.75,480600,1.60,dd
30940,20-Jun-85,56.88,56.88,56.50,56.75,230000,1.58,dd
30941,19-Jun-85,57.13,57.38,56.88,56.88,196400,1.58,dd
30942,18-Jun-85,57.25,57.50,57.00,57.13,212500,1.59,dd
30943,17-Jun-85,57.25,57.25,57.00,57.25,193700,1.59,dd
30944,14-Jun-85,57.38,58.00,57.38,57.50,240900,1.60,dd
30945,13-Jun-85,57.00,57.63,56.88,57.25,232800,1.59,dd
30946,12-Jun-85,57.38,57.75,57.00,57.00,339500,1.58,dd
30947,11-Jun-85,57.63,57.88,57.25,57.38,200200,1.59,dd
30948,10-Jun-85,58.25,58.25,57.50,57.63,220500,1.60,dd
30949,7-Jun-85,58.50,58.75,55.25,58.38,198000,1.62,dd
30950,6-Jun-85,59.00,59.00,57.88,58.50,368800,1.63,dd
30951,5-Jun-85,60.00,60.00,58.75,59.13,404400,1.64,dd
30952,4-Jun-85,60.25,60.25,59.63,60.00,463800,1.67,dd
30953,3-Jun-85,60.38,61.13,60.25,60.25,340200,1.67,dd
30954,31-May-85,59.13,60.50,59.00,60.38,421100,1.68,dd
30955,30-May-85,59.50,60.00,59.13,59.13,242200,1.64,dd
30956,29-May-85,59.88,59.88,59.25,59.50,243000,1.65,dd
30957,28-May-85,59.88,60.50,59.75,60.13,372200,1.67,dd
30958,24-May-85,58.50,60.00,58.25,59.88,335800,1.66,dd
30959,23-May-85,58.00,58.88,58.00,58.50,335000,1.63,dd
30960,22-May-85,59.00,59.00,57.75,58.00,628300,1.61,dd
30961,21-May-85,59.75,59.75,58.75,59.25,495600,1.65,dd
30962,20-May-85,59.38,60.13,59.38,59.75,595300,1.66,dd
30963,17-May-85,59.63,59.75,58.50,58.75,427000,1.63,dd
30964,16-May-85,59.50,60.13,59.50,59.63,498800,1.66,dd
30965,15-May-85,57.88,59.50,57.63,59.50,870600,1.65,dd
30966,14-May-85,57.38,58.25,57.38,57.88,540500,1.61,dd
30967,13-May-85,56.50,57.25,56.25,56.75,241400,1.58,dd
30968,10-May-85,55.88,56.75,55.88,56.50,800900,1.57,dd
30969,9-May-85,56.00,56.13,55.38,55.88,447300,1.55,dd
30970,8-May-85,56.13,56.25,55.88,56.00,761900,1.43,dd
30971,7-May-85,56.00,56.75,55.88,56.13,354400,1.43,dd
30972,6-May-85,56.00,56.13,55.63,56.00,234500,1.43,dd
30973,3-May-85,55.38,56.00,55.00,56.00,494200,1.43,dd
30974,2-May-85,54.88,55.50,54.88,55.38,630500,1.42,dd
30975,1-May-85,55.50,55.63,54.63,54.63,573100,1.40,dd
30976,30-Apr-85,55.38,55.50,54.50,55.50,485300,1.42,dd
30977,29-Apr-85,55.50,55.75,55.13,55.38,263100,1.42,dd
30978,26-Apr-85,56.13,56.13,55.25,55.50,362500,1.42,dd
30979,25-Apr-85,57.00,57.00,55.75,56.25,875500,1.44,dd
30980,24-Apr-85,57.75,57.88,57.00,57.50,523600,1.47,dd
30981,23-Apr-85,56.88,58.00,56.75,57.75,441600,1.48,dd
30982,22-Apr-85,56.75,57.00,56.25,56.88,293700,1.45,dd
30983,19-Apr-85,56.25,56.88,55.88,56.75,442500,1.45,dd
30984,18-Apr-85,56.50,56.88,56.25,56.25,815000,1.44,dd
30985,17-Apr-85,55.88,56.50,55.88,56.50,571300,1.44,dd
30986,16-Apr-85,54.75,56.00,54.50,55.88,570900,1.43,dd
30987,15-Apr-85,55.00,55.13,54.50,54.75,225200,1.40,dd
30988,12-Apr-85,55.00,55.25,54.75,55.00,484800,1.41,dd
30989,11-Apr-85,54.25,55.50,54.25,55.00,938700,1.41,dd
30990,10-Apr-85,52.50,54.00,52.50,53.75,434700,1.37,dd
30991,9-Apr-85,52.00,52.38,51.75,52.38,220300,1.34,dd
30992,8-Apr-85,52.00,52.63,51.75,52.00,274400,1.33,dd
30993,4-Apr-85,51.75,52.25,51.38,52.00,304100,1.33,dd
30994,3-Apr-85,52.00,52.13,51.50,51.75,303400,1.32,dd
30995,2-Apr-85,52.38,52.63,51.75,52.00,420200,1.33,dd
30996,1-Apr-85,51.88,52.38,51.75,52.38,210900,1.34,dd
30997,29-Mar-85,51.88,51.88,51.50,51.88,150000,1.33,dd
30998,28-Mar-85,52.13,52.38,51.63,52.13,232000,1.33,dd
30999,27-Mar-85,52.38,52.38,52.00,52.13,139200,1.33,dd
31000,26-Mar-85,52.25,52.88,52.25,52.38,413900,1.34,dd
31001,25-Mar-85,51.88,52.25,51.50,52.25,184800,1.34,dd
31002,22-Mar-85,52.25,52.88,51.75,51.88,143000,1.33,dd
31003,21-Mar-85,52.13,52.75,52.00,52.25,174100,1.34,dd
31004,20-Mar-85,51.88,52.38,51.88,52.13,211100,1.33,dd
31005,19-Mar-85,51.13,53.00,51.13,51.88,181100,1.33,dd
31006,18-Mar-85,50.75,51.63,50.75,51.00,382200,1.30,dd
31007,15-Mar-85,51.63,52.00,50.50,50.50,467500,1.29,dd
31008,14-Mar-85,51.88,52.00,51.50,51.63,235500,1.32,dd
31009,13-Mar-85,52.00,52.38,51.50,51.88,189700,1.33,dd
31010,12-Mar-85,52.13,52.63,52.00,52.00,374700,1.33,dd
31011,11-Mar-85,52.38,52.50,51.75,52.13,239800,1.33,dd
31012,8-Mar-85,53.13,53.13,52.38,52.38,340000,1.34,dd
31013,7-Mar-85,53.75,53.88,53.00,53.13,265500,1.36,dd
31014,6-Mar-85,53.88,54.50,53.63,53.75,470500,1.37,dd
31015,5-Mar-85,53.00,54.25,53.00,53.88,372300,1.38,dd
31016,4-Mar-85,53.13,53.38,52.88,53.00,178600,1.35,dd
31017,1-Mar-85,52.50,54.00,52.38,53.13,581900,1.36,dd
31018,28-Feb-85,52.50,52.63,51.75,52.50,365000,1.34,dd
31019,27-Feb-85,53.00,53.00,52.25,52.50,208000,1.34,dd
31020,26-Feb-85,52.88,53.25,52.63,53.00,405000,1.35,dd
31021,25-Feb-85,52.88,52.88,52.25,52.88,444400,1.35,dd
31022,22-Feb-85,53.25,53.25,52.63,52.88,188700,1.35,dd
31023,21-Feb-85,53.50,53.50,53.00,53.38,373600,1.36,dd
31024,20-Feb-85,53.63,54.00,53.00,53.50,234200,1.37,dd
31025,19-Feb-85,53.75,53.88,53.50,53.63,246600,1.37,dd
31026,15-Feb-85,53.75,54.38,53.50,53.75,360000,1.37,dd
31027,14-Feb-85,53.50,54.38,53.50,53.75,1210900,1.37,dd
31028,13-Feb-85,52.25,53.25,52.13,53.00,385300,1.35,dd
31029,12-Feb-85,52.25,52.38,52.00,52.25,238300,1.34,dd
31030,11-Feb-85,52.25,52.25,51.50,52.25,441700,1.34,dd
31031,8-Feb-85,53.88,54.00,53.13,53.13,559200,1.24,dd
31032,7-Feb-85,54.25,54.63,53.75,53.88,265200,1.26,dd
31033,6-Feb-85,53.63,54.38,53.63,54.25,543800,1.27,dd
31034,5-Feb-85,53.00,54.00,53.00,53.50,881400,1.25,dd
31035,4-Feb-85,52.50,53.38,52.25,53.00,535300,1.24,dd
31036,1-Feb-85,51.63,52.50,51.25,52.50,667000,1.23,dd
31037,31-Jan-85,51.75,51.75,51.13,51.63,454800,1.21,dd
31038,30-Jan-85,51.75,52.25,51.63,51.75,571400,1.21,dd
31039,29-Jan-85,50.63,51.75,50.63,51.75,347000,1.21,dd
31040,28-Jan-85,50.50,51.13,50.25,50.63,421300,1.18,dd
31041,25-Jan-85,49.75,50.50,49.63,50.50,402800,1.18,dd
31042,24-Jan-85,50.00,50.38,49.63,49.75,500900,1.16,dd
31043,23-Jan-85,50.25,50.25,49.88,50.00,307300,1.17,dd
31044,22-Jan-85,49.63,50.75,49.63,50.25,781900,1.18,dd
31045,21-Jan-85,48.00,49.38,48.00,49.13,375900,1.15,dd
31046,18-Jan-85,48.00,48.38,47.75,47.75,184700,1.12,dd
31047,17-Jan-85,48.25,48.25,47.88,48.00,232300,1.12,dd
31048,16-Jan-85,48.63,48.75,48.00,48.63,450000,1.14,dd
31049,15-Jan-85,48.63,49.00,48.13,48.63,511600,1.14,dd
31050,14-Jan-85,48.75,48.88,48.50,48.63,475200,1.14,dd
31051,11-Jan-85,48.88,49.25,48.63,48.75,344100,1.14,dd
31052,10-Jan-85,48.00,48.88,47.88,48.88,257500,1.14,dd
31053,9-Jan-85,47.88,48.63,47.88,48.00,241900,1.12,dd
31054,8-Jan-85,48.13,48.38,47.63,47.75,198000,1.12,dd
31055,7-Jan-85,48.00,48.50,48.00,48.13,329100,1.13,dd
31056,4-Jan-85,48.38,48.50,48.00,48.00,111300,1.12,dd
31057,3-Jan-85,48.75,48.88,48.25,48.38,222700,1.13,dd
31058,2-Jan-85,49.50,49.75,48.75,48.75,234800,1.14,dd
31059,4-Nov-03,22.80,23.00,22.59,22.75,5965100,22.75,dis
31060,3-Nov-03,22.85,22.99,22.70,22.92,6522300,22.92,dis
31061,31-Oct-03,22.85,22.88,22.40,22.64,5901100,22.64,dis
31062,30-Oct-03,22.85,22.95,22.40,22.88,6159600,22.88,dis
31063,29-Oct-03,22.54,22.84,22.33,22.77,6461500,22.77,dis
31064,28-Oct-03,22.30,22.60,22.20,22.54,9186700,22.54,dis
31065,27-Oct-03,21.84,22.33,21.82,22.14,7698900,22.14,dis
31066,24-Oct-03,21.85,21.85,21.51,21.80,4635300,21.80,dis
31067,23-Oct-03,21.62,21.85,21.52,21.85,4592800,21.85,dis
31068,22-Oct-03,21.70,21.88,21.52,21.62,5671400,21.62,dis
31069,21-Oct-03,21.70,21.90,21.51,21.79,6323600,21.79,dis
31070,20-Oct-03,21.70,21.71,21.38,21.55,4867000,21.55,dis
31071,17-Oct-03,21.98,21.99,21.53,21.58,5499200,21.58,dis
31072,16-Oct-03,21.65,21.94,21.65,21.90,4399800,21.90,dis
31073,15-Oct-03,21.95,22.00,21.65,21.75,6454100,21.75,dis
31074,14-Oct-03,21.46,22.06,21.41,21.95,7273100,21.95,dis
31075,13-Oct-03,21.75,21.88,21.38,21.50,7324300,21.50,dis
31076,10-Oct-03,21.60,21.80,21.53,21.66,5909100,21.66,dis
31077,9-Oct-03,21.95,22.09,21.55,21.88,10000600,21.88,dis
31078,8-Oct-03,21.63,21.68,21.31,21.46,5562600,21.46,dis
31079,7-Oct-03,21.07,21.59,21.01,21.56,8102500,21.56,dis
31080,6-Oct-03,21.25,21.40,21.01,21.19,4930600,21.19,dis
31081,3-Oct-03,21.30,21.65,21.25,21.28,10363300,21.28,dis
31082,2-Oct-03,20.83,21.00,20.66,20.94,7489100,20.94,dis
31083,1-Oct-03,20.42,20.85,20.36,20.83,11239900,20.83,dis
31084,30-Sep-03,20.15,20.48,19.86,20.17,12351700,20.17,dis
31085,29-Sep-03,20.02,20.30,19.84,20.28,6973400,20.28,dis
31086,26-Sep-03,20.33,20.40,19.97,20.08,7860300,20.08,dis
31087,25-Sep-03,20.32,20.65,20.15,20.31,13887200,20.31,dis
31088,24-Sep-03,20.13,20.16,19.78,19.81,9611300,19.81,dis
31089,23-Sep-03,20.12,20.30,20.02,20.20,8752000,20.20,dis
31090,22-Sep-03,20.15,20.23,19.87,20.01,10161400,20.01,dis
31091,19-Sep-03,20.35,20.50,20.21,20.48,8816400,20.48,dis
31092,18-Sep-03,20.30,20.45,20.09,20.45,7856900,20.45,dis
31093,17-Sep-03,20.36,20.55,20.20,20.27,7753400,20.27,dis
31094,16-Sep-03,20.20,20.50,20.05,20.44,11267000,20.44,dis
31095,15-Sep-03,20.00,20.45,20.00,20.10,11409800,20.10,dis
31096,12-Sep-03,20.43,20.44,20.07,20.24,9243400,20.24,dis
31097,11-Sep-03,20.56,20.79,20.48,20.68,6457200,20.68,dis
31098,10-Sep-03,20.87,20.94,20.46,20.60,9600600,20.60,dis
31099,9-Sep-03,20.95,21.21,20.93,21.18,6470500,21.18,dis
31100,8-Sep-03,21.12,21.40,20.98,21.36,6896500,21.36,dis
31101,5-Sep-03,21.43,21.54,21.13,21.19,7477700,21.19,dis
31102,4-Sep-03,21.18,21.49,21.17,21.46,8279500,21.46,dis
31103,3-Sep-03,21.20,21.47,20.83,21.32,11435000,21.32,dis
31104,2-Sep-03,20.73,21.04,20.56,20.95,11995500,20.95,dis
31105,29-Aug-03,20.32,20.70,20.22,20.50,9147900,20.50,dis
31106,28-Aug-03,20.80,20.83,20.15,20.30,15829000,20.30,dis
31107,27-Aug-03,20.86,20.94,20.64,20.72,10554300,20.72,dis
31108,26-Aug-03,21.13,21.24,20.85,20.85,10988500,20.85,dis
31109,25-Aug-03,21.20,21.33,21.10,21.25,6089700,21.25,dis
31110,22-Aug-03,21.75,21.80,21.31,21.41,9630200,21.41,dis
31111,21-Aug-03,21.97,22.01,21.44,21.60,13608100,21.60,dis
31112,20-Aug-03,21.80,22.09,21.76,21.98,7078500,21.98,dis
31113,19-Aug-03,22.40,22.45,21.95,22.23,7944400,22.23,dis
31114,18-Aug-03,22.48,22.53,22.37,22.40,7170100,22.40,dis
31115,15-Aug-03,22.63,22.63,22.35,22.45,2994200,22.45,dis
31116,14-Aug-03,22.50,22.69,22.18,22.56,6337500,22.56,dis
31117,13-Aug-03,22.49,22.54,22.20,22.50,5638900,22.50,dis
31118,12-Aug-03,22.07,22.49,22.00,22.45,6865900,22.45,dis
31119,11-Aug-03,21.84,22.09,21.80,22.05,6624500,22.05,dis
31120,8-Aug-03,21.72,21.85,21.57,21.84,5846800,21.84,dis
31121,7-Aug-03,21.51,21.80,21.35,21.65,6915900,21.65,dis
31122,6-Aug-03,21.55,21.75,21.32,21.41,6941700,21.41,dis
31123,5-Aug-03,22.10,22.10,21.51,21.55,6710200,21.55,dis
31124,4-Aug-03,22.39,22.55,21.83,22.11,8034300,22.11,dis
31125,1-Aug-03,22.38,23.80,22.38,22.52,15558400,22.52,dis
31126,31-Jul-03,22.00,22.11,21.70,21.92,8560700,21.92,dis
31127,30-Jul-03,22.05,22.11,21.63,21.69,7845300,21.69,dis
31128,29-Jul-03,21.99,22.23,21.82,22.05,8385800,22.05,dis
31129,28-Jul-03,21.70,22.17,21.63,21.91,13400700,21.91,dis
31130,25-Jul-03,20.97,21.33,20.81,21.29,7635000,21.29,dis
31131,24-Jul-03,20.85,21.24,20.66,20.85,7398900,20.85,dis
31132,23-Jul-03,20.83,20.92,20.30,20.61,5832300,20.61,dis
31133,22-Jul-03,20.50,21.04,20.35,20.82,7260700,20.82,dis
31134,21-Jul-03,20.80,20.84,20.26,20.41,6893000,20.41,dis
31135,18-Jul-03,20.97,21.05,20.74,21.01,5509700,21.01,dis
31136,17-Jul-03,21.05,21.15,20.71,20.82,5822900,20.82,dis
31137,16-Jul-03,21.44,21.45,20.98,21.05,6765500,21.05,dis
31138,15-Jul-03,21.60,21.62,21.18,21.35,10770800,21.35,dis
31139,14-Jul-03,20.95,21.55,20.95,21.31,10286400,21.31,dis
31140,11-Jul-03,20.56,20.88,20.56,20.84,5183900,20.84,dis
31141,10-Jul-03,20.61,20.77,20.41,20.56,7408400,20.56,dis
31142,9-Jul-03,20.47,21.13,20.44,20.92,9851000,20.92,dis
31143,8-Jul-03,20.27,21.07,20.27,20.60,12555100,20.60,dis
31144,7-Jul-03,20.25,20.70,20.20,20.58,6759400,20.58,dis
31145,3-Jul-03,19.96,20.57,19.93,20.07,5126700,20.07,dis
31146,2-Jul-03,20.00,20.28,19.86,20.21,9219800,20.21,dis
31147,1-Jul-03,19.76,19.94,19.40,19.89,8337600,19.89,dis
31148,30-Jun-03,20.00,20.17,19.54,19.75,14631200,19.75,dis
31149,27-Jun-03,19.55,19.68,19.23,19.34,6537000,19.34,dis
31150,26-Jun-03,19.14,19.47,18.85,19.40,8136400,19.40,dis
31151,25-Jun-03,19.71,19.75,19.00,19.11,13389300,19.11,dis
31152,24-Jun-03,19.86,19.93,19.49,19.63,7793800,19.63,dis
31153,23-Jun-03,20.18,20.33,19.64,19.86,8677100,19.86,dis
31154,20-Jun-03,20.39,20.53,20.17,20.33,9926300,20.33,dis
31155,19-Jun-03,20.68,20.69,20.02,20.09,8203600,20.09,dis
31156,18-Jun-03,21.00,21.04,20.46,20.61,9510900,20.61,dis
31157,17-Jun-03,20.98,21.23,20.67,21.14,8905100,21.14,dis
31158,16-Jun-03,20.34,20.78,20.28,20.67,7213100,20.67,dis
31159,13-Jun-03,20.95,20.96,20.14,20.35,6954000,20.35,dis
31160,12-Jun-03,20.75,20.90,20.30,20.80,8480300,20.80,dis
31161,11-Jun-03,20.85,20.85,19.85,20.80,6487100,20.80,dis
31162,10-Jun-03,20.57,20.71,20.45,20.62,6216700,20.62,dis
31163,9-Jun-03,21.25,21.28,20.10,20.32,11290000,20.32,dis
31164,6-Jun-03,21.05,21.55,21.05,21.28,14613800,21.28,dis
31165,5-Jun-03,20.50,21.09,20.41,20.94,10702300,20.94,dis
31166,4-Jun-03,20.00,20.88,20.00,20.73,14752000,20.73,dis
31167,3-Jun-03,20.00,20.09,19.66,19.76,8547600,19.76,dis
31168,2-Jun-03,19.90,20.18,19.82,20.07,15650800,20.07,dis
31169,30-May-03,19.35,19.82,19.30,19.65,7989400,19.65,dis
31170,29-May-03,19.85,19.85,19.18,19.28,12569100,19.28,dis
31171,28-May-03,19.00,19.52,18.90,19.44,14761500,19.44,dis
31172,27-May-03,18.16,18.94,18.15,18.87,11568300,18.87,dis
31173,23-May-03,18.25,18.35,18.20,18.24,6043800,18.24,dis
31174,22-May-03,17.95,18.38,17.92,18.12,10285000,18.12,dis
31175,21-May-03,18.30,18.35,17.45,17.88,8803000,17.88,dis
31176,20-May-03,17.90,18.10,17.61,17.85,8025300,17.85,dis
31177,19-May-03,18.25,18.25,17.77,17.82,7426000,17.82,dis
31178,16-May-03,18.23,18.50,18.23,18.44,7169900,18.44,dis
31179,15-May-03,18.38,18.49,18.24,18.46,6800900,18.46,dis
31180,14-May-03,18.76,18.76,18.15,18.30,9260400,18.30,dis
31181,13-May-03,18.74,18.80,18.45,18.50,8465800,18.50,dis
31182,12-May-03,18.66,19.08,18.34,19.04,7127100,19.04,dis
31183,9-May-03,18.25,18.70,18.12,18.66,6949200,18.66,dis
31184,8-May-03,18.26,18.40,18.05,18.17,7087200,18.17,dis
31185,7-May-03,18.46,18.58,18.23,18.36,6461000,18.36,dis
31186,6-May-03,18.49,18.69,18.32,18.46,8986300,18.46,dis
31187,5-May-03,18.89,18.89,18.42,18.49,7626000,18.49,dis
31188,2-May-03,18.72,18.99,17.70,18.89,11781600,18.89,dis
31189,1-May-03,18.70,18.85,18.55,18.72,7810800,18.72,dis
31190,30-Apr-03,18.40,18.70,18.17,18.66,8482100,18.66,dis
31191,29-Apr-03,18.54,18.80,18.19,18.33,7238400,18.33,dis
31192,28-Apr-03,18.27,18.54,18.23,18.45,7098400,18.45,dis
31193,25-Apr-03,18.70,18.73,18.00,18.16,6984300,18.16,dis
31194,24-Apr-03,18.95,18.99,18.45,18.65,6246200,18.65,dis
31195,23-Apr-03,18.82,19.28,18.76,19.24,9086800,19.24,dis
31196,22-Apr-03,18.25,19.00,18.17,18.87,9684600,18.87,dis
31197,21-Apr-03,18.40,18.55,18.14,18.45,6292600,18.45,dis
31198,17-Apr-03,17.99,18.41,17.95,18.40,5698300,18.40,dis
31199,16-Apr-03,18.31,18.39,17.92,17.99,8570500,17.99,dis
31200,15-Apr-03,18.05,18.33,17.90,18.31,8071200,18.31,dis
31201,14-Apr-03,17.60,18.25,17.57,18.20,9596200,18.20,dis
31202,11-Apr-03,17.50,17.97,17.50,17.84,12753300,17.84,dis
31203,10-Apr-03,17.20,17.36,17.00,17.34,7189700,17.34,dis
31204,9-Apr-03,17.20,17.38,17.07,17.10,20821800,17.10,dis
31205,8-Apr-03,17.74,17.76,16.92,17.13,23972300,17.13,dis
31206,7-Apr-03,18.00,18.30,17.57,17.74,6834200,17.74,dis
31207,4-Apr-03,17.60,17.76,17.10,17.44,8592900,17.44,dis
31208,3-Apr-03,18.00,18.07,17.62,17.65,7654900,17.65,dis
31209,2-Apr-03,17.36,18.05,17.36,17.98,9198800,17.98,dis
31210,1-Apr-03,17.02,17.25,16.95,17.11,8227200,17.11,dis
31211,31-Mar-03,17.30,17.30,16.89,17.02,7673300,17.02,dis
31212,28-Mar-03,17.58,17.87,17.37,17.69,7866000,17.69,dis
31213,27-Mar-03,17.35,17.77,17.10,17.58,9523400,17.58,dis
31214,26-Mar-03,17.85,17.91,17.44,17.63,9402500,17.63,dis
31215,25-Mar-03,17.49,17.99,16.95,17.69,8662200,17.69,dis
31216,24-Mar-03,17.91,18.01,17.32,17.40,12917600,17.40,dis
31217,21-Mar-03,17.43,18.74,17.29,18.74,16519100,18.74,dis
31218,20-Mar-03,16.57,17.22,16.25,17.14,11700900,17.14,dis
31219,19-Mar-03,16.65,17.00,16.40,16.97,8952900,16.97,dis
31220,18-Mar-03,17.01,17.18,16.41,16.58,8091000,16.58,dis
31221,17-Mar-03,16.19,17.10,16.03,17.01,9544900,17.01,dis
31222,14-Mar-03,16.28,16.52,16.05,16.42,8309600,16.42,dis
31223,13-Mar-03,15.40,16.35,15.32,16.20,9399300,16.20,dis
31224,12-Mar-03,15.01,15.24,14.84,15.18,6755800,15.18,dis
31225,11-Mar-03,15.32,15.42,14.91,15.02,7409900,15.02,dis
31226,10-Mar-03,15.50,15.58,15.10,15.18,5929300,15.18,dis
31227,7-Mar-03,15.41,15.75,15.30,15.72,9641200,15.72,dis
31228,6-Mar-03,15.79,15.89,15.51,15.66,7490700,15.66,dis
31229,5-Mar-03,15.80,16.08,15.70,15.94,10108700,15.94,dis
31230,4-Mar-03,16.80,16.80,16.00,16.05,10802300,16.05,dis
31231,3-Mar-03,17.10,17.19,16.70,16.80,5744500,16.80,dis
31232,28-Feb-03,16.75,17.10,16.63,17.06,11056600,17.06,dis
31233,27-Feb-03,16.70,16.93,16.36,16.50,8395100,16.50,dis
31234,26-Feb-03,16.60,16.81,16.44,16.67,5534500,16.67,dis
31235,25-Feb-03,16.30,16.84,15.98,16.76,7450000,16.76,dis
31236,24-Feb-03,16.88,16.94,16.55,16.61,5010500,16.61,dis
31237,21-Feb-03,16.99,17.30,16.53,17.02,6486300,17.02,dis
31238,20-Feb-03,16.77,17.02,16.65,16.85,4864100,16.85,dis
31239,19-Feb-03,17.25,17.25,16.63,16.85,4277500,16.85,dis
31240,18-Feb-03,16.85,17.30,16.77,17.30,5694000,17.30,dis
31241,14-Feb-03,15.95,16.73,15.94,16.73,5329900,16.73,dis
31242,13-Feb-03,16.15,16.31,15.88,16.13,7030900,16.13,dis
31243,12-Feb-03,16.27,16.48,15.94,16.30,6417200,16.30,dis
31244,11-Feb-03,16.50,16.80,16.28,16.48,6185400,16.48,dis
31245,10-Feb-03,16.33,16.54,16.08,16.46,6129400,16.46,dis
31246,7-Feb-03,16.70,16.98,16.28,16.35,6774800,16.35,dis
31247,6-Feb-03,16.90,17.10,16.60,17.00,5049800,17.00,dis
31248,5-Feb-03,17.05,17.29,16.61,16.90,5800900,16.90,dis
31249,4-Feb-03,17.13,17.19,16.74,16.90,5522900,16.90,dis
31250,3-Feb-03,17.66,17.80,17.31,17.45,6227400,17.45,dis
31251,31-Jan-03,16.80,17.68,16.76,17.50,12261700,17.50,dis
31252,30-Jan-03,17.06,17.06,16.25,16.35,6956300,16.35,dis
31253,29-Jan-03,16.86,17.33,16.35,17.06,6895800,17.06,dis
31254,28-Jan-03,16.80,16.98,16.58,16.85,6381300,16.85,dis
31255,27-Jan-03,16.90,16.99,16.48,16.75,7996600,16.75,dis
31256,24-Jan-03,17.60,17.60,16.67,17.10,8116800,17.10,dis
31257,23-Jan-03,17.32,17.80,17.16,17.68,4414300,17.68,dis
31258,22-Jan-03,17.15,17.64,17.04,17.32,6133300,17.32,dis
31259,21-Jan-03,18.00,18.09,17.12,17.15,6370000,17.15,dis
31260,17-Jan-03,18.05,18.28,17.71,17.80,6628200,17.80,dis
31261,16-Jan-03,18.20,18.44,17.90,18.05,6095600,18.05,dis
31262,15-Jan-03,18.30,18.45,17.78,17.99,7416800,17.99,dis
31263,14-Jan-03,18.15,18.51,18.11,18.47,5396300,18.47,dis
31264,13-Jan-03,18.40,18.54,18.15,18.30,5665700,18.30,dis
31265,10-Jan-03,18.08,18.46,17.95,18.15,6678700,18.15,dis
31266,9-Jan-03,17.80,18.30,17.76,18.08,7255900,18.08,dis
31267,8-Jan-03,18.06,18.06,17.57,17.68,6328800,17.68,dis
31268,7-Jan-03,18.20,18.37,18.00,18.05,6068100,18.05,dis
31269,6-Jan-03,17.47,18.29,17.45,18.25,7845300,18.25,dis
31270,3-Jan-03,17.26,17.45,17.08,17.36,4574100,17.36,dis
31271,2-Jan-03,16.80,17.38,16.58,17.26,10394800,17.26,dis
31272,31-Dec-02,15.95,16.45,15.82,16.31,5992400,16.31,dis
31273,30-Dec-02,15.66,16.06,15.50,16.04,7547800,16.04,dis
31274,27-Dec-02,16.40,16.67,15.94,16.01,5486800,16.01,dis
31275,26-Dec-02,16.45,16.95,16.45,16.56,4118200,16.56,dis
31276,24-Dec-02,16.30,16.64,16.30,16.41,2362300,16.41,dis
31277,23-Dec-02,16.50,16.97,16.47,16.63,5711600,16.63,dis
31278,20-Dec-02,16.55,16.70,16.21,16.46,7543000,16.46,dis
31279,19-Dec-02,16.42,16.65,15.99,16.20,7133800,16.20,dis
31280,18-Dec-02,17.04,17.04,16.40,16.53,7256300,16.53,dis
31281,17-Dec-02,16.85,17.24,16.76,17.03,5328800,17.03,dis
31282,16-Dec-02,16.65,17.05,16.55,16.88,5886000,16.88,dis
31283,13-Dec-02,16.52,16.75,16.40,16.52,5997100,16.52,dis
31284,12-Dec-02,16.72,17.05,16.54,16.87,5649900,16.87,dis
31285,11-Dec-02,16.65,17.15,16.62,16.86,5383700,16.86,dis
31286,10-Dec-02,16.65,17.18,16.50,17.04,9552000,16.83,dis
31287,9-Dec-02,17.13,17.23,16.77,16.85,6183600,16.64,dis
31288,6-Dec-02,17.25,17.44,16.85,17.17,9598700,16.96,dis
31289,5-Dec-02,17.73,17.80,17.30,17.64,6378300,17.42,dis
31290,4-Dec-02,17.44,17.90,16.85,17.68,17131000,17.46,dis
31291,3-Dec-02,19.00,19.09,18.45,18.54,7201900,18.31,dis
31292,2-Dec-02,19.90,20.24,19.15,19.39,8345200,19.15,dis
31293,29-Nov-02,19.75,20.15,19.75,19.82,3888600,19.58,dis
31294,27-Nov-02,19.45,20.20,19.32,19.89,7077300,19.64,dis
31295,26-Nov-02,19.05,19.42,18.87,19.01,6817600,18.78,dis
31296,25-Nov-02,19.55,20.10,19.43,19.64,7229900,19.40,dis
31297,22-Nov-02,19.55,19.80,18.95,19.53,8434500,19.29,dis
31298,21-Nov-02,18.55,19.65,18.45,19.55,8966900,19.31,dis
31299,20-Nov-02,18.00,18.63,17.93,18.55,5082000,18.32,dis
31300,19-Nov-02,18.20,18.46,18.00,18.18,4700600,17.96,dis
31301,18-Nov-02,18.65,18.89,18.27,18.31,5262200,18.08,dis
31302,15-Nov-02,18.25,18.69,17.95,18.53,5872900,18.30,dis
31303,14-Nov-02,18.18,18.29,17.94,18.12,5661400,17.90,dis
31304,13-Nov-02,17.54,18.00,17.06,17.90,6690600,17.68,dis
31305,12-Nov-02,17.37,17.76,17.23,17.55,5514200,17.33,dis
31306,11-Nov-02,17.60,17.70,17.10,17.37,4486600,17.16,dis
31307,8-Nov-02,17.06,17.99,17.06,17.68,10558000,17.46,dis
31308,7-Nov-02,18.70,18.85,17.95,18.26,9202500,18.03,dis
31309,6-Nov-02,18.70,18.99,18.09,18.86,10279200,18.63,dis
31310,5-Nov-02,18.20,18.75,18.13,18.63,7906700,18.40,dis
31311,4-Nov-02,18.15,18.59,17.84,18.05,12492200,17.83,dis
31312,1-Nov-02,16.75,17.10,16.53,17.03,6226400,16.82,dis
31313,31-Oct-02,16.74,16.83,16.52,16.70,7332300,16.49,dis
31314,30-Oct-02,16.75,17.08,16.65,16.83,6019700,16.62,dis
31315,29-Oct-02,17.13,17.41,16.52,16.75,8264300,16.54,dis
31316,28-Oct-02,18.00,18.15,17.20,17.38,7928200,17.17,dis
31317,25-Oct-02,17.35,18.03,17.15,17.98,6925100,17.76,dis
31318,24-Oct-02,17.95,18.11,17.13,17.40,11888200,17.19,dis
31319,23-Oct-02,17.00,17.95,16.93,17.80,12575400,17.58,dis
31320,22-Oct-02,17.20,17.49,16.64,17.11,8316200,16.90,dis
31321,21-Oct-02,16.75,17.40,16.52,17.38,8738200,17.17,dis
31322,18-Oct-02,16.25,16.77,15.91,16.75,8220400,16.54,dis
31323,17-Oct-02,16.75,16.90,16.50,16.75,7801200,16.54,dis
31324,16-Oct-02,16.40,16.67,16.06,16.40,8145600,16.20,dis
31325,15-Oct-02,16.40,16.75,16.11,16.75,11453600,16.54,dis
31326,14-Oct-02,15.35,16.23,15.34,16.08,7903100,15.88,dis
31327,11-Oct-02,15.85,16.15,15.51,16.00,8839100,15.80,dis
31328,10-Oct-02,14.30,15.43,13.99,15.22,9118000,15.03,dis
31329,9-Oct-02,14.32,14.69,14.00,14.20,7873800,14.03,dis
31330,8-Oct-02,14.15,14.95,13.90,14.65,11687300,14.47,dis
31331,7-Oct-02,15.05,15.40,14.10,14.14,12466500,13.97,dis
31332,4-Oct-02,16.05,16.20,14.76,15.05,14737800,14.86,dis
31333,3-Oct-02,16.55,16.65,15.81,16.00,13201800,15.80,dis
31334,2-Oct-02,15.70,16.70,15.53,16.25,15037800,16.05,dis
31335,1-Oct-02,15.25,15.80,15.02,15.70,11005100,15.51,dis
31336,30-Sep-02,15.05,15.39,14.60,15.14,11266500,14.95,dis
31337,27-Sep-02,15.75,15.90,15.15,15.24,10869100,15.05,dis
31338,26-Sep-02,15.47,15.98,15.24,15.90,8631300,15.70,dis
31339,25-Sep-02,15.10,15.50,14.71,15.43,7936600,15.24,dis
31340,24-Sep-02,14.65,15.20,14.59,14.75,12791400,14.57,dis
31341,23-Sep-02,14.90,15.15,14.70,15.07,7184700,14.88,dis
31342,20-Sep-02,14.95,15.29,14.85,15.24,9912500,15.05,dis
31343,19-Sep-02,15.25,15.49,14.81,14.81,6543600,14.63,dis
31344,18-Sep-02,15.66,16.00,15.36,15.74,8437900,15.55,dis
31345,17-Sep-02,16.12,16.25,15.75,15.98,7243600,15.78,dis
31346,16-Sep-02,15.50,15.91,15.33,15.82,6046400,15.63,dis
31347,13-Sep-02,15.50,15.76,15.23,15.50,6533900,15.31,dis
31348,12-Sep-02,16.10,16.10,15.37,15.50,5653700,15.31,dis
31349,11-Sep-02,16.40,16.64,16.10,16.18,3700100,15.98,dis
31350,10-Sep-02,15.90,16.32,15.78,16.25,6764400,16.05,dis
31351,9-Sep-02,15.33,16.20,15.05,15.90,7142900,15.70,dis
31352,6-Sep-02,14.97,15.52,14.91,15.36,6157600,15.17,dis
31353,5-Sep-02,15.04,15.04,14.54,14.76,5498700,14.58,dis
31354,4-Sep-02,14.98,15.23,14.73,15.04,6543500,14.85,dis
31355,3-Sep-02,15.58,15.58,14.67,14.73,9157000,14.55,dis
31356,30-Aug-02,15.80,15.95,15.52,15.68,4116800,15.49,dis
31357,29-Aug-02,15.10,15.97,14.86,15.77,8698500,15.58,dis
31358,28-Aug-02,15.95,15.95,15.25,15.40,7574000,15.21,dis
31359,27-Aug-02,16.71,16.85,15.93,16.00,9055300,15.80,dis
31360,26-Aug-02,16.83,16.88,16.21,16.67,7095100,16.46,dis
31361,23-Aug-02,17.05,17.19,16.25,16.83,7034900,16.62,dis
31362,22-Aug-02,16.92,17.45,16.80,17.37,7099400,17.16,dis
31363,21-Aug-02,16.60,16.93,16.46,16.90,8372700,16.69,dis
31364,20-Aug-02,16.65,16.74,16.22,16.45,7671400,16.25,dis
31365,19-Aug-02,16.20,16.84,16.00,16.65,12892200,16.44,dis
31366,16-Aug-02,15.40,16.22,15.08,15.86,14480000,15.66,dis
31367,15-Aug-02,14.50,15.23,14.48,15.15,14920800,14.96,dis
31368,14-Aug-02,13.80,14.58,13.52,14.50,16112800,14.32,dis
31369,13-Aug-02,14.00,14.10,13.75,13.77,13952300,13.60,dis
31370,12-Aug-02,14.60,14.61,13.95,14.23,9449700,14.05,dis
31371,9-Aug-02,14.35,14.65,14.00,14.65,10692700,14.47,dis
31372,8-Aug-02,13.95,14.85,13.48,14.50,19155400,14.32,dis
31373,7-Aug-02,14.55,14.70,13.75,13.90,13860600,13.73,dis
31374,6-Aug-02,14.70,14.97,14.31,14.38,12245500,14.20,dis
31375,5-Aug-02,15.06,15.15,13.85,14.27,15677000,14.09,dis
31376,2-Aug-02,15.16,15.31,14.90,15.31,30569800,15.12,dis
31377,1-Aug-02,17.44,17.55,16.80,16.83,8540000,16.62,dis
31378,31-Jul-02,17.60,17.73,17.00,17.73,7713800,17.51,dis
31379,30-Jul-02,17.35,17.74,16.65,17.44,8850900,17.23,dis
31380,29-Jul-02,16.50,17.45,16.32,17.35,10163600,17.14,dis
31381,26-Jul-02,16.30,16.83,15.93,16.00,7580100,15.80,dis
31382,25-Jul-02,16.43,17.00,15.50,16.53,10150200,16.33,dis
31383,24-Jul-02,15.15,16.61,14.90,16.42,13016500,16.22,dis
31384,23-Jul-02,15.95,16.30,15.33,15.63,13892800,15.44,dis
31385,22-Jul-02,16.55,16.75,15.66,15.90,13368900,15.70,dis
31386,19-Jul-02,17.02,17.20,16.37,16.64,10787300,16.43,dis
31387,18-Jul-02,18.00,18.15,17.55,17.66,5516800,17.44,dis
31388,17-Jul-02,18.05,18.26,17.70,18.14,7567200,17.92,dis
31389,16-Jul-02,17.25,18.13,17.20,17.65,9162700,17.43,dis
31390,15-Jul-02,18.05,18.26,17.28,17.98,9279800,17.76,dis
31391,12-Jul-02,18.30,18.93,18.00,18.45,6005700,18.22,dis
31392,11-Jul-02,18.00,18.70,17.81,18.70,7895800,18.47,dis
31393,10-Jul-02,18.85,19.10,18.13,18.29,6326700,18.06,dis
31394,9-Jul-02,19.00,19.37,18.69,18.76,6567300,18.53,dis
31395,8-Jul-02,19.60,19.79,18.85,19.00,6560300,18.77,dis
31396,5-Jul-02,19.10,20.00,19.05,19.79,3831200,19.55,dis
31397,3-Jul-02,18.50,19.01,18.37,18.95,6177000,18.72,dis
31398,2-Jul-02,18.17,18.70,17.60,18.50,11271900,18.27,dis
31399,1-Jul-02,18.90,19.09,18.24,18.36,7781400,18.13,dis
31400,28-Jun-02,18.80,18.98,18.49,18.90,14235200,18.67,dis
31401,27-Jun-02,19.40,19.40,18.45,19.05,12608900,18.82,dis
31402,26-Jun-02,18.65,19.19,18.60,19.02,9860700,18.79,dis
31403,25-Jun-02,19.65,19.65,19.18,19.23,8578700,18.99,dis
31404,24-Jun-02,19.25,19.50,18.80,19.00,14050000,18.77,dis
31405,21-Jun-02,19.30,19.54,19.15,19.25,13151500,19.01,dis
31406,20-Jun-02,20.75,20.76,19.49,19.56,11616600,19.32,dis
31407,19-Jun-02,21.25,21.45,20.75,20.86,8429300,20.60,dis
31408,18-Jun-02,21.75,22.19,21.52,21.95,5472100,21.68,dis
31409,17-Jun-02,21.00,21.78,20.85,21.53,5298600,21.26,dis
31410,14-Jun-02,20.50,21.20,19.70,21.03,6776500,20.77,dis
31411,13-Jun-02,21.00,21.18,20.79,21.04,6885800,20.78,dis
31412,12-Jun-02,21.54,21.65,20.00,21.15,11225900,20.89,dis
31413,11-Jun-02,22.00,22.37,21.47,21.58,6577300,21.31,dis
31414,10-Jun-02,21.75,22.29,21.55,21.98,5358100,21.71,dis
31415,7-Jun-02,21.25,21.82,21.10,21.65,7598600,21.38,dis
31416,6-Jun-02,22.40,22.40,21.54,21.70,5555700,21.43,dis
31417,5-Jun-02,22.24,22.67,22.03,22.12,6765100,21.85,dis
31418,4-Jun-02,22.25,22.45,21.99,22.24,9431300,21.97,dis
31419,3-Jun-02,23.00,23.36,22.30,22.50,6965200,22.22,dis
31420,31-May-02,23.00,23.42,22.80,22.91,5837600,22.63,dis
31421,30-May-02,22.75,23.30,22.60,23.23,4974900,22.94,dis
31422,29-May-02,23.55,23.65,22.85,23.05,6303600,22.77,dis
31423,28-May-02,23.80,23.90,23.46,23.54,4617200,23.25,dis
31424,24-May-02,23.95,23.98,23.36,23.56,3313700,23.27,dis
31425,23-May-02,23.70,23.83,23.30,23.83,6720800,23.54,dis
31426,22-May-02,23.75,23.80,23.07,23.45,6034600,23.16,dis
31427,21-May-02,24.48,24.53,23.54,23.84,5890900,23.55,dis
31428,20-May-02,24.60,24.65,24.16,24.43,3536300,24.13,dis
31429,17-May-02,24.30,24.87,24.30,24.85,4327000,24.54,dis
31430,16-May-02,24.65,24.72,24.29,24.53,4423900,24.23,dis
31431,15-May-02,24.10,24.98,24.09,24.50,6396800,24.20,dis
31432,14-May-02,24.00,24.49,23.80,24.40,6016000,24.10,dis
31433,13-May-02,23.45,23.60,23.26,23.45,3488800,23.16,dis
31434,10-May-02,23.55,23.55,23.05,23.15,4965200,22.86,dis
31435,9-May-02,23.60,23.80,23.26,23.55,4672100,23.26,dis
31436,8-May-02,23.00,23.90,22.95,23.83,5947400,23.54,dis
31437,7-May-02,22.90,23.33,22.78,22.89,5251200,22.61,dis
31438,6-May-02,23.37,23.58,22.89,22.89,3962300,22.61,dis
31439,3-May-02,23.80,23.96,23.10,23.60,4612500,23.31,dis
31440,2-May-02,24.45,24.70,23.78,24.03,5686300,23.73,dis
31441,1-May-02,23.43,24.30,23.01,24.17,8258500,23.87,dis
31442,30-Apr-02,23.02,23.50,22.75,23.18,7729800,22.89,dis
31443,29-Apr-02,23.90,23.99,22.78,23.02,6460200,22.74,dis
31444,26-Apr-02,24.50,24.87,23.77,24.10,10868500,23.80,dis
31445,25-Apr-02,24.25,25.15,23.68,25.00,9076500,24.69,dis
31446,24-Apr-02,24.70,25.00,24.50,24.52,6409300,24.22,dis
31447,23-Apr-02,24.69,25.10,24.30,24.50,5435700,24.20,dis
31448,22-Apr-02,25.00,25.14,24.48,24.54,5843000,24.24,dis
31449,19-Apr-02,24.75,25.17,24.75,24.95,16700600,24.64,dis
31450,18-Apr-02,24.13,24.47,23.25,24.40,10922900,24.10,dis
31451,17-Apr-02,24.00,24.25,23.80,24.11,6523400,23.81,dis
31452,16-Apr-02,24.10,24.14,23.77,23.90,5252600,23.61,dis
31453,15-Apr-02,24.00,24.00,23.44,23.64,4099100,23.35,dis
31454,12-Apr-02,23.48,24.05,23.40,24.00,4825600,23.70,dis
31455,11-Apr-02,23.90,24.09,23.27,23.47,7603100,23.18,dis
31456,10-Apr-02,23.45,24.24,23.25,24.05,10055300,23.75,dis
31457,9-Apr-02,23.20,23.47,23.02,23.07,4507000,22.79,dis
31458,8-Apr-02,22.75,23.18,22.73,23.12,5091200,22.84,dis
31459,5-Apr-02,22.71,23.62,22.51,23.24,8022600,22.95,dis
31460,4-Apr-02,22.44,22.78,22.25,22.56,4999500,22.28,dis
31461,3-Apr-02,22.76,22.79,22.20,22.44,5632700,22.16,dis
31462,2-Apr-02,22.80,22.90,22.50,22.76,4447700,22.48,dis
31463,1-Apr-02,22.65,22.99,22.10,22.90,6208600,22.62,dis
31464,28-Mar-02,23.15,23.28,22.86,23.08,5970600,22.80,dis
31465,27-Mar-02,22.77,23.05,22.65,22.89,5259400,22.61,dis
31466,26-Mar-02,23.05,23.65,22.65,22.86,7646500,22.58,dis
31467,25-Mar-02,23.70,23.70,23.05,23.20,4577200,22.91,dis
31468,22-Mar-02,23.65,23.74,23.26,23.45,3985300,23.16,dis
31469,21-Mar-02,24.00,24.10,23.18,23.63,4487600,23.34,dis
31470,20-Mar-02,24.15,24.38,23.82,24.00,5022200,23.70,dis
31471,19-Mar-02,24.92,24.92,23.96,24.30,7397700,24.00,dis
31472,18-Mar-02,24.48,25.00,24.19,24.51,7647500,24.21,dis
31473,15-Mar-02,23.97,24.40,23.80,24.32,11325600,24.02,dis
31474,14-Mar-02,23.39,23.55,23.18,23.50,5885600,23.21,dis
31475,13-Mar-02,23.71,23.90,23.35,23.47,4067600,23.18,dis
31476,12-Mar-02,23.82,23.97,23.44,23.71,5805000,23.42,dis
31477,11-Mar-02,23.60,24.08,23.50,23.92,3620300,23.63,dis
31478,8-Mar-02,24.00,24.10,23.36,23.75,10281200,23.46,dis
31479,7-Mar-02,24.15,24.15,23.55,23.76,7876900,23.47,dis
31480,6-Mar-02,24.00,24.16,23.79,24.15,8954600,23.85,dis
31481,5-Mar-02,23.50,24.26,23.44,24.04,11404800,23.74,dis
31482,4-Mar-02,24.00,24.00,23.25,23.56,9546100,23.27,dis
31483,1-Mar-02,22.95,24.00,22.80,23.99,9286400,23.69,dis
31484,28-Feb-02,23.75,23.76,22.86,23.00,15342400,22.72,dis
31485,27-Feb-02,24.05,24.50,24.00,24.25,7817800,23.95,dis
31486,26-Feb-02,24.47,24.60,23.58,23.89,6558900,23.60,dis
31487,25-Feb-02,23.92,24.40,23.83,24.22,6400400,23.92,dis
31488,22-Feb-02,23.49,24.25,23.27,23.67,4302100,23.38,dis
31489,21-Feb-02,24.10,24.35,23.57,23.73,6293500,23.44,dis
31490,20-Feb-02,23.20,24.44,23.05,24.33,10686200,24.03,dis
31491,19-Feb-02,23.70,23.89,22.85,22.86,7493800,22.58,dis
31492,15-Feb-02,24.19,24.30,23.76,23.90,6600900,23.61,dis
31493,14-Feb-02,24.00,24.39,23.95,24.24,6835800,23.94,dis
31494,13-Feb-02,23.25,24.00,23.07,23.87,7164000,23.58,dis
31495,12-Feb-02,23.50,23.70,23.15,23.40,9672000,23.11,dis
31496,11-Feb-02,23.26,24.04,23.11,23.95,7621600,23.65,dis
31497,8-Feb-02,22.55,23.59,22.33,23.42,10021100,23.13,dis
31498,7-Feb-02,21.63,22.59,21.53,22.55,10349100,22.27,dis
31499,6-Feb-02,21.65,22.15,21.20,21.42,6859700,21.16,dis
31500,5-Feb-02,21.50,21.98,21.45,21.80,6407800,21.53,dis
31501,4-Feb-02,22.46,22.46,21.65,21.68,7596400,21.41,dis
31502,1-Feb-02,22.45,22.60,21.85,22.45,15769900,22.17,dis
31503,31-Jan-02,21.40,22.25,20.80,21.06,10197300,20.80,dis
31504,30-Jan-02,21.25,21.75,20.02,21.40,10796000,21.14,dis
31505,29-Jan-02,22.18,22.24,21.02,21.75,7600100,21.48,dis
31506,28-Jan-02,22.60,22.60,21.80,22.14,5145900,21.87,dis
31507,25-Jan-02,21.45,21.90,21.25,21.78,5519900,21.51,dis
31508,24-Jan-02,21.70,21.91,20.80,21.20,7824600,20.94,dis
31509,23-Jan-02,21.06,21.50,20.81,21.41,7353800,21.15,dis
31510,22-Jan-02,21.40,21.48,20.99,21.11,5481900,20.85,dis
31511,18-Jan-02,21.20,21.31,21.00,21.20,5599800,20.94,dis
31512,17-Jan-02,20.85,21.34,20.76,21.24,6486200,20.98,dis
31513,16-Jan-02,21.48,21.50,20.50,20.50,6882900,20.25,dis
31514,15-Jan-02,21.45,21.62,21.18,21.48,6973100,21.22,dis
31515,14-Jan-02,21.56,21.80,21.20,21.37,6346800,21.11,dis
31516,11-Jan-02,21.85,22.34,21.73,21.87,5605200,21.60,dis
31517,10-Jan-02,22.22,22.38,21.60,22.29,6130000,22.02,dis
31518,9-Jan-02,22.87,22.89,21.65,21.80,9262700,21.53,dis
31519,8-Jan-02,23.25,23.25,22.65,22.79,6261400,22.51,dis
31520,7-Jan-02,22.95,23.60,22.81,23.25,13512800,22.96,dis
31521,4-Jan-02,22.48,22.75,22.22,22.70,9596600,22.42,dis
31522,3-Jan-02,22.10,22.20,21.90,22.12,12272800,21.85,dis
31523,2-Jan-02,20.90,21.51,20.83,21.45,8593800,21.19,dis
31524,31-Dec-01,20.95,21.25,20.55,20.72,7460600,20.46,dis
31525,28-Dec-01,21.00,21.15,20.81,20.95,7368900,20.69,dis
31526,27-Dec-01,20.75,21.00,20.56,21.00,6074400,20.74,dis
31527,26-Dec-01,20.50,20.79,20.50,20.60,4214000,20.35,dis
31528,24-Dec-01,20.95,20.95,20.44,20.65,2747600,20.40,dis
31529,21-Dec-01,20.75,20.79,20.50,20.68,12297600,20.43,dis
31530,20-Dec-01,20.71,20.95,20.51,20.55,6844100,20.30,dis
31531,19-Dec-01,20.90,20.90,20.41,20.70,9170400,20.44,dis
31532,18-Dec-01,21.00,21.23,20.70,20.97,12599600,20.71,dis
31533,17-Dec-01,21.25,21.29,20.63,20.79,6074300,20.53,dis
31534,14-Dec-01,21.30,21.49,20.37,20.97,9067400,20.71,dis
31535,13-Dec-01,22.00,22.17,21.30,21.60,8051400,21.33,dis
31536,12-Dec-01,22.40,22.59,22.01,22.24,7221800,21.97,dis
31537,11-Dec-01,21.74,22.65,21.65,22.40,10177100,22.12,dis
31538,10-Dec-01,22.00,22.35,21.30,21.63,7446200,21.36,dis
31539,7-Dec-01,22.50,22.90,22.19,22.35,8431300,22.07,dis
31540,6-Dec-01,21.90,22.62,21.50,22.54,11895100,22.26,dis
31541,5-Dec-01,20.50,21.90,20.38,21.65,12897700,21.38,dis
31542,4-Dec-01,20.10,20.15,19.50,20.00,8307900,19.55,dis
31543,3-Dec-01,20.47,20.47,19.80,19.97,6927800,19.52,dis
31544,30-Nov-01,20.52,20.75,20.15,20.47,6821300,20.01,dis
31545,29-Nov-01,20.46,20.49,19.75,20.26,7157700,19.80,dis
31546,28-Nov-01,21.00,21.00,20.16,20.21,5964200,19.75,dis
31547,27-Nov-01,21.00,21.30,20.80,21.07,7813000,20.59,dis
31548,26-Nov-01,21.15,21.50,21.01,21.39,5016000,20.90,dis
31549,23-Nov-01,21.25,21.29,20.85,21.00,2934900,20.52,dis
31550,21-Nov-01,21.28,21.32,20.41,20.85,6266800,20.38,dis
31551,20-Nov-01,21.45,21.91,21.25,21.27,11736800,20.79,dis
31552,19-Nov-01,21.25,21.62,21.02,21.50,17207700,21.01,dis
31553,16-Nov-01,20.50,21.35,20.40,20.76,13760400,20.29,dis
31554,15-Nov-01,19.25,20.39,19.00,20.30,13963300,19.84,dis
31555,14-Nov-01,19.55,19.85,19.05,19.32,15518700,18.88,dis
31556,13-Nov-01,18.95,19.48,18.91,19.10,11618400,18.67,dis
31557,12-Nov-01,19.00,19.00,18.20,18.71,15801600,18.29,dis
31558,9-Nov-01,18.20,19.10,18.05,18.95,11197100,18.52,dis
31559,8-Nov-01,18.70,19.55,18.55,18.84,8286800,18.41,dis
31560,7-Nov-01,18.50,18.58,18.28,18.46,9813900,18.04,dis
31561,6-Nov-01,18.65,18.75,18.35,18.75,11172600,18.32,dis
31562,5-Nov-01,19.25,19.50,19.00,19.16,7199400,18.73,dis
31563,2-Nov-01,19.05,19.10,18.70,18.87,6837000,18.44,dis
31564,1-Nov-01,18.64,19.09,18.46,18.83,5457000,18.40,dis
31565,31-Oct-01,18.45,18.95,18.30,18.59,5836900,18.17,dis
31566,30-Oct-01,18.35,18.80,18.01,18.16,7743700,17.75,dis
31567,29-Oct-01,18.70,18.80,18.15,18.25,5914400,17.84,dis
31568,26-Oct-01,18.75,19.39,18.54,18.71,5910200,18.29,dis
31569,25-Oct-01,18.03,19.10,18.00,19.02,9054300,18.59,dis
31570,24-Oct-01,18.55,18.85,18.35,18.44,5192400,18.02,dis
31571,23-Oct-01,18.85,18.95,18.40,18.52,6733500,18.10,dis
31572,22-Oct-01,18.26,18.66,18.11,18.55,8526700,18.13,dis
31573,19-Oct-01,18.00,18.49,17.90,18.49,6819800,18.07,dis
31574,18-Oct-01,18.50,18.52,17.81,17.90,6796000,17.49,dis
31575,17-Oct-01,19.74,19.90,18.41,18.50,8920100,18.08,dis
31576,16-Oct-01,19.40,19.59,18.85,19.16,6391200,18.73,dis
31577,15-Oct-01,19.07,19.38,18.90,19.15,5421300,18.72,dis
31578,12-Oct-01,19.40,19.89,19.10,19.61,8471300,19.16,dis
31579,11-Oct-01,19.60,20.49,19.56,19.85,13421000,19.40,dis
31580,10-Oct-01,18.80,19.48,18.64,19.30,6556200,18.86,dis
31581,9-Oct-01,18.55,19.10,18.50,19.10,6523900,18.67,dis
31582,8-Oct-01,19.20,19.31,18.41,18.71,5962400,18.29,dis
31583,5-Oct-01,19.74,19.75,18.81,19.20,9314500,18.76,dis
31584,4-Oct-01,19.98,20.23,19.30,19.30,12999800,18.86,dis
31585,3-Oct-01,19.00,20.05,18.51,19.91,12921400,19.46,dis
31586,2-Oct-01,18.15,19.00,18.10,19.00,9463700,18.57,dis
31587,1-Oct-01,18.62,18.92,18.02,18.02,7765900,17.61,dis
31588,28-Sep-01,18.00,18.80,17.76,18.62,12643300,18.20,dis
31589,27-Sep-01,17.25,17.79,17.13,17.55,7717000,17.15,dis
31590,26-Sep-01,17.90,17.91,17.30,17.44,13976100,17.04,dis
31591,25-Sep-01,17.89,17.96,17.25,17.46,16670200,17.06,dis
31592,24-Sep-01,18.00,18.50,17.51,17.90,23981900,17.49,dis
31593,21-Sep-01,16.50,18.20,16.02,17.87,43719700,17.46,dis
31594,20-Sep-01,17.90,18.33,15.50,16.98,61067600,16.59,dis
31595,19-Sep-01,18.25,18.70,16.81,18.50,25063400,18.08,dis
31596,18-Sep-01,19.99,20.00,17.75,18.40,23138800,17.98,dis
31597,17-Sep-01,19.00,21.00,18.85,19.25,46233700,18.81,dis
31598,10-Sep-01,23.50,23.99,23.25,23.58,7258300,23.04,dis
31599,7-Sep-01,24.10,24.40,23.15,24.11,8694600,23.56,dis
31600,6-Sep-01,25.02,25.40,24.23,24.49,6452900,23.93,dis
31601,5-Sep-01,25.46,25.84,25.10,25.36,4642100,24.78,dis
31602,4-Sep-01,25.10,26.05,25.00,25.71,5317400,25.13,dis
31603,31-Aug-01,24.56,25.52,24.56,25.43,4038700,24.85,dis
31604,30-Aug-01,25.36,25.65,24.42,24.63,5173900,24.07,dis
31605,29-Aug-01,25.88,25.88,25.35,25.41,3378400,24.83,dis
31606,28-Aug-01,26.40,26.63,25.65,25.76,3190200,25.18,dis
31607,27-Aug-01,26.80,26.93,26.39,26.40,3232000,25.80,dis
31608,24-Aug-01,26.17,26.85,26.05,26.65,3758500,26.05,dis
31609,23-Aug-01,25.90,26.31,25.88,26.15,2925700,25.56,dis
31610,22-Aug-01,25.80,26.39,25.62,26.11,3530900,25.52,dis
31611,21-Aug-01,25.98,26.34,25.65,25.80,4071300,25.21,dis
31612,20-Aug-01,25.70,25.98,25.50,25.90,4175300,25.31,dis
31613,17-Aug-01,26.45,26.70,25.10,25.65,6784300,25.07,dis
31614,16-Aug-01,26.50,26.55,26.15,26.45,7364800,25.85,dis
31615,15-Aug-01,27.00,27.28,26.56,26.62,4881000,26.02,dis
31616,14-Aug-01,27.24,27.48,27.01,27.08,3683400,26.47,dis
31617,13-Aug-01,27.40,27.59,27.15,27.24,3473700,26.62,dis
31618,10-Aug-01,27.05,27.52,26.87,27.40,4622300,26.78,dis
31619,9-Aug-01,27.02,27.98,26.80,27.24,5390600,26.62,dis
31620,8-Aug-01,27.27,27.39,26.81,27.02,5332500,26.41,dis
31621,7-Aug-01,26.83,27.65,26.76,27.30,6004800,26.68,dis
31622,6-Aug-01,26.70,27.02,26.62,26.83,5264900,26.22,dis
31623,3-Aug-01,27.10,27.50,26.60,26.60,9503400,26.00,dis
31624,2-Aug-01,27.05,27.17,26.40,26.50,7800900,25.90,dis
31625,1-Aug-01,26.55,26.86,26.26,26.67,6558100,26.06,dis
31626,31-Jul-01,26.62,26.84,26.18,26.35,7847800,25.75,dis
31627,30-Jul-01,27.27,27.40,26.40,26.60,6459700,26.00,dis
31628,27-Jul-01,26.90,27.35,26.83,27.03,4012900,26.42,dis
31629,26-Jul-01,26.47,27.10,26.30,26.90,9245300,26.29,dis
31630,25-Jul-01,26.15,26.65,26.07,26.47,6200100,25.87,dis
31631,24-Jul-01,26.88,26.88,26.03,26.15,5155300,25.56,dis
31632,23-Jul-01,27.00,27.28,26.76,26.88,4616700,26.27,dis
31633,20-Jul-01,27.15,27.40,26.83,27.00,4407100,26.39,dis
31634,19-Jul-01,27.01,27.75,26.77,27.15,6041600,26.53,dis
31635,18-Jul-01,27.75,27.75,26.90,27.01,5766800,26.40,dis
31636,17-Jul-01,27.60,28.30,27.42,28.30,5278900,27.66,dis
31637,16-Jul-01,28.19,28.62,27.48,27.60,5704100,26.97,dis
31638,13-Jul-01,27.62,28.30,27.53,28.19,7930500,27.55,dis
31639,12-Jul-01,28.00,28.09,26.81,27.62,7199500,26.99,dis
31640,11-Jul-01,27.10,28.20,27.10,28.00,8213200,27.36,dis
31641,10-Jul-01,27.69,27.80,27.01,27.10,3965100,26.48,dis
31642,9-Jul-01,27.71,28.15,27.41,27.69,3571100,27.06,dis
31643,6-Jul-01,28.12,28.12,27.27,27.71,4467600,27.08,dis
31644,5-Jul-01,28.35,28.67,28.10,28.19,3510400,27.55,dis
31645,3-Jul-01,28.73,28.73,28.25,28.35,2810400,27.71,dis
31646,2-Jul-01,28.89,29.02,28.07,28.74,4251500,28.09,dis
31647,29-Jun-01,28.34,28.99,27.76,28.89,5380100,28.23,dis
31648,28-Jun-01,28.15,28.89,28.10,28.34,5083500,27.70,dis
31649,27-Jun-01,28.25,28.37,27.35,28.15,7924800,27.51,dis
31650,26-Jun-01,28.98,28.98,27.95,28.25,6379500,27.61,dis
31651,25-Jun-01,29.19,29.19,28.29,28.99,5889000,28.33,dis
31652,22-Jun-01,30.00,30.00,28.75,29.19,6013500,28.53,dis
31653,21-Jun-01,29.25,30.29,28.94,30.10,4515500,29.42,dis
31654,20-Jun-01,28.85,29.54,28.30,29.25,5992400,28.59,dis
31655,19-Jun-01,29.03,29.60,28.84,28.85,5268600,28.20,dis
31656,18-Jun-01,29.55,29.55,28.90,29.03,6091500,28.37,dis
31657,15-Jun-01,29.80,29.80,29.26,29.70,6573200,29.03,dis
31658,14-Jun-01,30.80,30.82,29.65,29.86,4338500,29.18,dis
31659,13-Jun-01,31.43,31.43,30.50,30.80,3455200,30.10,dis
31660,12-Jun-01,31.51,31.73,30.68,31.49,3475900,30.78,dis
31661,11-Jun-01,31.75,31.75,31.07,31.51,3109100,30.79,dis
31662,8-Jun-01,32.15,32.25,31.39,31.85,2908800,31.13,dis
31663,7-Jun-01,31.60,32.41,31.54,32.15,4842700,31.42,dis
31664,6-Jun-01,31.36,31.88,31.36,31.60,4030000,30.88,dis
31665,5-Jun-01,31.62,31.63,31.13,31.35,3650900,30.64,dis
31666,4-Jun-01,31.72,31.75,31.21,31.62,2887500,30.90,dis
31667,1-Jun-01,31.62,31.80,31.19,31.72,3494300,31.00,dis
31668,31-May-01,31.78,32.05,31.34,31.62,4957900,30.90,dis
31669,30-May-01,32.45,32.45,31.65,31.78,5617100,31.06,dis
31670,29-May-01,32.64,32.85,32.00,32.62,4397400,31.88,dis
31671,25-May-01,33.01,33.01,32.16,32.64,6342700,31.90,dis
31672,24-May-01,33.11,33.93,33.10,33.30,5955800,32.54,dis
31673,23-May-01,34.36,34.36,33.10,33.11,6057700,32.36,dis
31674,22-May-01,34.28,34.80,33.66,34.50,6840300,33.72,dis
31675,21-May-01,33.50,34.61,33.50,34.28,10560500,33.50,dis
31676,18-May-01,32.51,32.68,32.12,32.60,7946800,31.86,dis
31677,17-May-01,32.06,33.25,32.00,32.51,9390200,31.77,dis
31678,16-May-01,31.10,32.50,30.30,32.06,7843100,31.33,dis
31679,15-May-01,30.95,31.40,30.56,31.10,4648500,30.39,dis
31680,14-May-01,31.27,31.68,30.75,30.95,2786100,30.25,dis
31681,11-May-01,31.08,31.70,30.87,31.27,4276300,30.56,dis
31682,10-May-01,30.23,31.25,30.23,31.08,5109400,30.37,dis
31683,9-May-01,30.33,30.33,29.85,29.85,3482300,29.17,dis
31684,8-May-01,30.98,30.98,30.36,30.56,2642800,29.87,dis
31685,7-May-01,30.91,31.17,30.35,30.99,3019400,30.29,dis
31686,4-May-01,30.96,31.00,30.30,30.91,2917900,30.21,dis
31687,3-May-01,31.25,31.40,30.57,30.96,4034400,30.26,dis
31688,2-May-01,30.70,31.85,30.70,31.25,3727100,30.54,dis
31689,1-May-01,30.28,31.50,30.28,30.55,4124000,29.86,dis
31690,30-Apr-01,30.93,31.45,30.25,30.25,3871000,29.56,dis
31691,27-Apr-01,31.52,31.90,30.50,30.93,4720600,30.23,dis
31692,26-Apr-01,31.00,31.97,31.00,31.52,6638300,30.80,dis
31693,25-Apr-01,28.85,30.94,28.85,30.81,9034600,30.11,dis
31694,24-Apr-01,29.99,29.99,28.58,28.58,6196400,27.93,dis
31695,23-Apr-01,31.36,31.36,29.90,30.03,5630100,29.35,dis
31696,20-Apr-01,31.67,31.67,30.51,31.36,5191600,30.65,dis
31697,19-Apr-01,31.90,32.00,31.21,31.88,5192400,31.16,dis
31698,18-Apr-01,30.00,31.98,29.70,31.90,7501600,31.18,dis
31699,17-Apr-01,29.16,30.00,28.83,30.00,5031000,29.32,dis
31700,16-Apr-01,29.09,29.65,28.91,29.16,3415000,28.50,dis
31701,12-Apr-01,28.63,29.19,28.20,29.09,3071000,28.43,dis
31702,11-Apr-01,29.25,29.25,28.32,28.63,4444400,27.98,dis
31703,10-Apr-01,28.66,29.64,28.66,29.25,4673300,28.59,dis
31704,9-Apr-01,28.49,28.90,28.05,28.60,3304500,27.95,dis
31705,6-Apr-01,28.08,28.49,27.57,28.49,3970700,27.84,dis
31706,5-Apr-01,27.17,28.29,27.17,28.08,5311300,27.44,dis
31707,4-Apr-01,27.10,27.50,26.85,27.10,6294200,26.48,dis
31708,3-Apr-01,27.73,27.73,26.47,27.10,7220800,26.48,dis
31709,2-Apr-01,28.60,28.97,27.89,27.97,3934900,27.34,dis
31710,30-Mar-01,28.10,28.85,27.63,28.60,3785400,27.95,dis
31711,29-Mar-01,28.36,28.47,27.35,28.10,3481300,27.46,dis
31712,28-Mar-01,28.51,28.51,27.49,28.36,9025800,27.72,dis
31713,27-Mar-01,27.92,29.76,27.88,29.20,8110100,28.54,dis
31714,26-Mar-01,27.82,28.50,27.25,27.92,5229500,27.29,dis
31715,23-Mar-01,26.97,27.99,26.55,27.82,7411100,27.19,dis
31716,22-Mar-01,27.38,27.50,26.06,26.97,8994300,26.36,dis
31717,21-Mar-01,26.91,27.90,26.47,27.38,7395100,26.76,dis
31718,20-Mar-01,28.01,28.23,26.64,26.91,4295600,26.30,dis
31719,19-Mar-01,27.52,28.20,27.31,28.01,3816300,27.37,dis
31720,16-Mar-01,27.99,27.99,27.06,27.52,8129700,26.90,dis
31721,15-Mar-01,27.09,28.12,27.00,28.00,5189100,27.36,dis
31722,14-Mar-01,28.02,28.05,26.30,27.09,5933500,26.48,dis
31723,13-Mar-01,27.51,28.18,26.92,28.02,8451400,27.38,dis
31724,12-Mar-01,29.39,29.39,27.00,27.51,7120500,26.89,dis
31725,9-Mar-01,29.85,30.17,29.40,29.72,3545100,29.05,dis
31726,8-Mar-01,29.98,30.37,29.75,29.85,4908500,29.17,dis
31727,7-Mar-01,29.90,30.40,29.90,29.98,6064700,29.30,dis
31728,6-Mar-01,29.53,29.90,29.10,29.73,7275300,29.06,dis
31729,5-Mar-01,29.99,30.00,29.30,29.53,4265100,28.86,dis
31730,2-Mar-01,30.20,30.20,28.68,29.99,6629600,29.31,dis
31731,1-Mar-01,30.95,31.00,29.92,30.34,6256200,29.65,dis
31732,28-Feb-01,30.75,31.24,30.26,30.95,3609400,30.25,dis
31733,27-Feb-01,31.12,31.12,30.11,30.75,3935100,30.05,dis
31734,26-Feb-01,30.30,31.40,29.90,31.40,4296000,30.69,dis
31735,23-Feb-01,31.00,31.02,29.60,30.30,5696700,29.61,dis
31736,22-Feb-01,31.51,31.70,30.60,31.00,5930100,30.30,dis
31737,21-Feb-01,31.15,32.00,31.10,31.51,3806500,30.79,dis
31738,20-Feb-01,32.01,32.10,31.13,31.15,4841800,30.44,dis
31739,16-Feb-01,32.41,32.97,31.25,32.01,4680000,31.28,dis
31740,15-Feb-01,31.25,32.50,31.25,32.41,4664000,31.67,dis
31741,14-Feb-01,31.50,31.91,30.75,31.15,5403800,30.44,dis
31742,13-Feb-01,32.51,32.90,31.30,31.50,6078500,30.79,dis
31743,12-Feb-01,31.95,32.98,31.87,32.51,5335000,31.77,dis
31744,9-Feb-01,32.13,32.13,31.25,31.95,4904200,31.22,dis
31745,8-Feb-01,31.08,32.50,31.08,32.13,7039200,31.40,dis
31746,7-Feb-01,31.61,32.85,31.00,31.00,8069800,30.30,dis
31747,6-Feb-01,31.00,32.10,31.00,31.61,9137200,30.89,dis
31748,5-Feb-01,30.75,30.80,29.81,30.43,5972100,29.74,dis
31749,2-Feb-01,31.25,31.25,30.55,30.75,5229000,30.05,dis
31750,1-Feb-01,30.45,31.70,30.26,31.50,5815300,30.79,dis
31751,31-Jan-01,30.90,30.92,30.33,30.45,5046500,29.76,dis
31752,30-Jan-01,30.82,31.30,29.95,30.90,4767100,30.20,dis
31753,29-Jan-01,29.57,31.00,29.57,30.82,5144500,30.12,dis
31754,26-Jan-01,29.94,29.94,29.31,29.81,8963600,29.13,dis
31755,25-Jan-01,30.50,30.75,30.00,30.06,5791100,29.38,dis
31756,24-Jan-01,30.00,31.06,29.87,30.50,8254700,29.81,dis
31757,23-Jan-01,31.12,31.25,29.87,30.00,8073800,29.32,dis
31758,22-Jan-01,31.31,31.31,30.50,31.12,6148100,30.41,dis
31759,19-Jan-01,33.13,33.44,32.38,32.69,5014400,31.95,dis
31760,18-Jan-01,33.38,33.44,32.06,33.13,4768000,32.38,dis
31761,17-Jan-01,33.06,34.00,32.56,33.38,6259700,32.62,dis
31762,16-Jan-01,31.81,33.25,31.81,33.06,6420800,32.31,dis
31763,12-Jan-01,29.75,31.87,29.75,31.56,8240000,30.84,dis
31764,11-Jan-01,30.37,31.37,29.31,29.50,5884400,28.83,dis
31765,10-Jan-01,30.12,30.56,29.87,30.37,3320300,29.68,dis
31766,9-Jan-01,30.12,31.00,29.87,30.12,4706900,29.44,dis
31767,8-Jan-01,31.50,31.56,29.56,30.12,5003400,29.44,dis
31768,5-Jan-01,31.94,32.63,31.31,31.50,6415200,30.79,dis
31769,4-Jan-01,31.06,33.44,30.87,31.94,10363300,31.22,dis
31770,3-Jan-01,28.00,31.37,28.00,31.06,10140300,30.36,dis
31771,2-Jan-01,28.44,28.44,27.62,27.94,6460800,27.31,dis
31772,29-Dec-00,28.75,29.12,28.44,28.94,4568400,28.28,dis
31773,28-Dec-00,28.31,28.87,27.62,28.75,4650200,28.10,dis
31774,27-Dec-00,26.94,28.56,26.94,28.31,8473800,27.67,dis
31775,26-Dec-00,26.75,27.12,26.75,26.94,4820800,26.33,dis
31776,22-Dec-00,27.44,27.44,26.00,26.44,7651100,25.84,dis
31777,21-Dec-00,27.06,27.69,26.50,27.69,6340900,27.06,dis
31778,20-Dec-00,27.75,27.75,26.81,27.06,9013300,26.45,dis
31779,19-Dec-00,29.31,29.62,29.06,29.12,5859500,28.46,dis
31780,18-Dec-00,29.37,29.94,28.81,29.31,5071900,28.64,dis
31781,15-Dec-00,29.00,29.75,28.25,29.37,9132700,28.70,dis
31782,14-Dec-00,29.75,29.87,28.62,29.00,7020900,28.34,dis
31783,13-Dec-00,30.31,30.69,29.62,29.75,5047500,29.07,dis
31784,12-Dec-00,30.37,30.56,29.75,30.31,5774200,29.62,dis
31785,11-Dec-00,30.94,31.06,30.25,30.37,3197200,29.68,dis
31786,8-Dec-00,30.62,31.31,30.44,30.94,2861300,30.24,dis
31787,7-Dec-00,31.44,31.44,30.06,30.62,4083000,29.93,dis
31788,6-Dec-00,31.12,32.00,31.12,31.44,5242700,30.73,dis
31789,5-Dec-00,29.44,31.12,29.06,30.69,4994500,29.79,dis
31790,4-Dec-00,29.87,29.87,29.19,29.44,4099200,28.57,dis
31791,1-Dec-00,29.12,30.75,29.12,30.00,5507300,29.12,dis
31792,30-Nov-00,28.81,29.19,27.87,28.94,5884700,28.09,dis
31793,29-Nov-00,29.87,29.87,28.37,28.81,5032500,27.96,dis
31794,28-Nov-00,29.94,30.44,29.56,29.87,4901600,28.99,dis
31795,27-Nov-00,29.75,30.56,29.62,29.94,4871400,29.06,dis
31796,24-Nov-00,29.06,29.94,28.56,29.75,3117000,28.88,dis
31797,22-Nov-00,29.31,29.31,28.50,29.06,4910500,28.21,dis
31798,21-Nov-00,29.50,29.50,28.56,29.37,5857500,28.51,dis
31799,20-Nov-00,30.19,30.50,29.56,29.87,4854500,28.99,dis
31800,17-Nov-00,30.87,31.19,29.69,30.19,6159500,29.30,dis
31801,16-Nov-00,31.81,32.13,30.37,30.87,4070300,29.96,dis
31802,15-Nov-00,31.12,32.50,31.12,31.81,6013900,30.88,dis
31803,14-Nov-00,30.62,31.75,30.62,30.94,6913800,30.03,dis
31804,13-Nov-00,31.31,31.31,30.00,30.44,11701700,29.55,dis
31805,10-Nov-00,31.19,32.19,31.19,31.69,13285500,30.76,dis
31806,9-Nov-00,33.50,33.50,30.81,31.12,25450900,30.21,dis
31807,8-Nov-00,37.13,38.00,36.81,36.88,3822200,35.80,dis
31808,7-Nov-00,37.19,37.19,36.50,37.13,2582500,36.04,dis
31809,6-Nov-00,38.06,38.13,37.00,37.31,2895500,36.21,dis
31810,3-Nov-00,37.31,38.25,37.00,38.06,4364400,36.94,dis
31811,2-Nov-00,36.63,37.63,36.63,37.31,4350800,36.21,dis
31812,1-Nov-00,35.81,37.00,34.81,36.63,5070300,35.55,dis
31813,31-Oct-00,34.88,35.88,34.06,35.81,5221600,34.76,dis
31814,30-Oct-00,34.31,36.31,33.81,34.88,4261400,33.86,dis
31815,27-Oct-00,34.81,34.81,33.88,34.31,4507800,33.30,dis
31816,26-Oct-00,34.81,35.50,34.56,35.13,5424500,34.10,dis
31817,25-Oct-00,35.69,35.69,34.31,34.81,3697300,33.79,dis
31818,24-Oct-00,36.19,36.81,35.56,36.19,4086600,35.13,dis
31819,23-Oct-00,36.38,36.69,35.75,36.19,3561100,35.13,dis
31820,20-Oct-00,34.94,37.19,34.31,36.38,5980900,35.31,dis
31821,19-Oct-00,35.50,36.00,34.44,34.94,5480900,33.91,dis
31822,18-Oct-00,35.44,35.94,33.50,35.50,9348800,34.46,dis
31823,17-Oct-00,37.88,37.88,34.25,35.44,8277300,34.40,dis
31824,16-Oct-00,39.13,39.13,37.50,38.25,5051100,37.13,dis
31825,13-Oct-00,39.00,40.06,38.06,39.75,5736400,38.58,dis
31826,12-Oct-00,40.25,40.25,38.75,39.00,5172800,37.85,dis
31827,11-Oct-00,41.38,41.56,40.06,40.31,5198300,39.13,dis
31828,10-Oct-00,41.13,41.94,41.13,41.38,4884200,40.16,dis
31829,9-Oct-00,40.69,41.06,40.56,40.94,2992800,39.74,dis
31830,6-Oct-00,41.25,41.31,39.88,40.69,4159800,39.49,dis
31831,5-Oct-00,40.00,41.50,40.00,41.25,5533400,40.04,dis
31832,4-Oct-00,39.63,40.19,39.63,39.88,4092000,38.71,dis
31833,3-Oct-00,39.50,40.13,39.25,39.31,4665300,38.15,dis
31834,2-Oct-00,38.50,39.88,38.50,39.50,3581400,38.34,dis
31835,29-Sep-00,38.81,39.19,37.94,38.25,4780900,37.13,dis
31836,28-Sep-00,37.75,39.44,37.75,38.81,4082700,37.67,dis
31837,27-Sep-00,37.69,38.38,37.50,37.56,2603100,36.46,dis
31838,26-Sep-00,37.56,38.19,37.50,37.69,3135000,36.58,dis
31839,25-Sep-00,37.44,38.13,37.31,37.56,2593100,36.46,dis
31840,22-Sep-00,37.13,37.81,36.81,37.44,3751900,36.34,dis
31841,21-Sep-00,37.19,37.75,37.00,37.13,3074800,36.04,dis
31842,20-Sep-00,38.31,38.44,37.00,37.19,4352300,36.10,dis
31843,19-Sep-00,38.44,38.50,37.50,38.31,2984400,37.18,dis
31844,18-Sep-00,39.06,39.06,38.00,38.44,2641700,37.31,dis
31845,15-Sep-00,39.38,39.81,38.81,39.19,4940600,38.04,dis
31846,14-Sep-00,39.44,39.44,38.50,39.38,3065200,38.22,dis
31847,13-Sep-00,38.81,40.00,38.81,40.00,3520000,38.82,dis
31848,12-Sep-00,39.75,39.75,38.56,38.63,3250800,37.49,dis
31849,11-Sep-00,40.19,40.19,39.19,39.94,2471400,38.77,dis
31850,8-Sep-00,40.69,40.69,39.69,40.25,3285500,39.07,dis
31851,7-Sep-00,40.00,41.50,39.63,41.50,4131400,40.28,dis
31852,6-Sep-00,38.81,40.00,38.81,40.00,4354500,38.82,dis
31853,5-Sep-00,39.00,39.44,38.56,38.63,3222800,37.49,dis
31854,1-Sep-00,38.95,39.38,38.13,39.00,1970500,37.85,dis
31855,31-Aug-00,38.38,39.81,38.31,38.95,4441900,37.81,dis
31856,30-Aug-00,38.44,38.88,38.13,38.38,3190900,37.25,dis
31857,29-Aug-00,38.06,38.50,37.63,38.44,3561100,37.31,dis
31858,28-Aug-00,38.13,38.44,37.75,38.06,3003400,36.94,dis
31859,25-Aug-00,38.00,38.38,38.00,38.13,2201700,37.01,dis
31860,24-Aug-00,37.63,38.38,37.63,37.88,5430200,36.77,dis
31861,23-Aug-00,37.94,38.38,37.44,37.44,3260200,36.34,dis
31862,22-Aug-00,38.44,38.44,37.69,37.94,3658100,36.83,dis
31863,21-Aug-00,39.13,39.25,38.13,38.44,3031900,37.31,dis
31864,18-Aug-00,40.00,40.00,38.75,39.13,4485600,37.98,dis
31865,17-Aug-00,39.88,40.19,39.31,40.19,2328400,39.01,dis
31866,16-Aug-00,40.38,40.38,39.25,39.88,2610300,38.71,dis
31867,15-Aug-00,40.94,41.13,40.00,40.50,2882200,39.31,dis
31868,14-Aug-00,40.63,41.00,40.38,40.94,2805500,39.74,dis
31869,11-Aug-00,40.50,41.38,40.38,40.63,4870000,39.44,dis
31870,10-Aug-00,40.69,40.75,39.56,40.50,3625500,39.31,dis
31871,9-Aug-00,41.38,41.75,40.31,40.69,3607000,39.49,dis
31872,8-Aug-00,41.38,42.13,41.38,41.38,4961400,40.16,dis
31873,7-Aug-00,42.00,42.00,40.56,41.06,6057500,39.85,dis
31874,4-Aug-00,42.50,42.81,40.94,42.44,14760800,41.19,dis
31875,3-Aug-00,40.13,43.00,39.44,42.50,4392500,41.25,dis
31876,2-Aug-00,39.56,40.19,39.56,40.13,4555300,38.95,dis
31877,1-Aug-00,39.00,40.31,39.00,39.50,8245000,38.34,dis
31878,31-Jul-00,38.00,38.75,38.00,38.56,4138900,37.43,dis
31879,28-Jul-00,38.00,38.19,37.19,37.88,2484500,36.77,dis
31880,27-Jul-00,38.06,38.50,37.56,38.00,2701100,36.88,dis
31881,26-Jul-00,37.50,38.25,37.06,38.06,4648400,36.94,dis
31882,25-Jul-00,36.63,37.63,36.31,37.50,3691400,36.40,dis
31883,24-Jul-00,37.25,37.25,36.56,36.63,2940600,35.55,dis
31884,21-Jul-00,38.63,38.69,37.19,37.44,3733600,36.34,dis
31885,20-Jul-00,37.50,39.31,37.50,38.63,5404100,37.49,dis
31886,19-Jul-00,36.44,37.56,36.44,37.00,5920500,35.91,dis
31887,18-Jul-00,36.19,36.19,35.38,35.75,4636300,34.70,dis
31888,17-Jul-00,37.44,37.44,36.13,36.56,4395900,35.49,dis
31889,14-Jul-00,37.13,37.50,36.25,37.44,4057800,36.34,dis
31890,13-Jul-00,36.25,37.69,36.25,37.13,5023900,36.04,dis
31891,12-Jul-00,36.06,38.13,36.06,36.06,4101300,35.00,dis
31892,11-Jul-00,37.75,37.75,36.00,36.00,3785000,34.94,dis
31893,10-Jul-00,38.00,38.44,37.44,37.81,4074800,36.70,dis
31894,7-Jul-00,37.50,38.13,36.50,38.00,9202700,36.88,dis
31895,6-Jul-00,38.06,39.19,37.44,37.50,3821300,36.40,dis
31896,5-Jul-00,38.56,38.88,37.88,38.06,4157000,36.94,dis
31897,3-Jul-00,38.69,38.69,38.00,38.56,2293400,37.43,dis
31898,30-Jun-00,39.44,39.44,37.75,38.81,6522000,37.67,dis
31899,29-Jun-00,39.16,40.13,38.06,39.50,4740800,38.34,dis
31900,28-Jun-00,40.00,40.19,38.63,39.16,3124100,38.01,dis
31901,27-Jun-00,40.50,40.50,39.56,40.00,3331900,38.82,dis
31902,26-Jun-00,39.63,40.50,39.56,40.50,3770600,39.31,dis
31903,23-Jun-00,41.31,41.31,39.38,39.63,5447200,38.47,dis
31904,22-Jun-00,41.75,41.81,41.06,41.50,2828900,40.28,dis
31905,21-Jun-00,41.75,42.06,41.50,41.75,2894200,40.52,dis
31906,20-Jun-00,41.94,42.06,41.56,41.75,3252200,40.52,dis
31907,19-Jun-00,41.19,42.00,41.13,41.94,2678400,40.71,dis
31908,16-Jun-00,42.00,42.25,41.06,41.19,4910000,39.98,dis
31909,15-Jun-00,40.88,42.00,40.88,42.00,4168100,40.77,dis
31910,14-Jun-00,40.44,41.06,40.44,40.75,2902200,39.55,dis
31911,13-Jun-00,40.72,41.50,40.19,40.19,4934500,39.01,dis
31912,12-Jun-00,41.56,41.69,40.38,40.72,3431900,39.52,dis
31913,9-Jun-00,40.50,42.00,40.50,41.56,3965200,40.34,dis
31914,8-Jun-00,40.19,41.13,40.13,40.44,3033000,39.25,dis
31915,7-Jun-00,40.88,40.94,40.13,40.19,3332700,39.01,dis
31916,6-Jun-00,40.63,41.56,40.44,40.88,3790200,39.68,dis
31917,5-Jun-00,40.44,41.00,40.00,40.63,4163100,39.44,dis
31918,2-Jun-00,41.75,42.00,40.25,40.44,5762700,39.25,dis
31919,1-Jun-00,42.19,42.56,41.13,41.75,3849200,40.52,dis
31920,31-May-00,41.88,42.44,41.63,42.19,5111600,40.95,dis
31921,30-May-00,40.63,42.00,40.63,41.88,7251900,40.65,dis
31922,26-May-00,39.81,40.19,39.25,39.88,3324200,38.71,dis
31923,25-May-00,39.31,40.44,39.06,39.81,3869500,38.64,dis
31924,24-May-00,40.06,40.81,38.19,39.31,4350000,38.15,dis
31925,23-May-00,40.69,40.69,39.75,40.06,4171600,38.88,dis
31926,22-May-00,41.06,41.50,40.00,40.88,4145900,39.68,dis
31927,19-May-00,41.19,41.25,39.75,41.06,4401700,39.85,dis
31928,18-May-00,42.25,42.81,41.00,41.19,4336700,39.98,dis
31929,17-May-00,42.19,42.88,42.06,42.25,4037200,41.01,dis
31930,16-May-00,41.25,42.63,41.25,42.19,5863400,40.95,dis
31931,15-May-00,40.81,41.13,40.19,40.81,3844800,39.61,dis
31932,12-May-00,41.13,41.38,40.06,40.81,3064200,39.61,dis
31933,11-May-00,41.06,41.38,40.56,41.13,3294800,39.92,dis
31934,10-May-00,40.75,41.75,40.50,41.06,6286100,39.85,dis
31935,9-May-00,40.56,41.63,39.75,40.75,3361700,39.55,dis
31936,8-May-00,39.56,41.13,39.56,40.56,3536100,39.37,dis
31937,5-May-00,39.69,40.44,39.25,39.56,3427000,38.40,dis
31938,4-May-00,41.25,41.94,39.38,39.69,7031900,38.52,dis
31939,3-May-00,42.00,42.00,39.63,41.25,6429100,40.04,dis
31940,2-May-00,42.00,43.06,40.31,43.00,9171700,41.74,dis
31941,1-May-00,43.63,43.88,42.00,42.00,8803800,40.77,dis
31942,28-Apr-00,42.25,43.63,42.25,43.63,11574500,42.35,dis
31943,27-Apr-00,42.25,42.25,40.88,41.63,4612700,40.41,dis
31944,26-Apr-00,40.75,42.50,40.75,42.38,5922500,41.13,dis
31945,25-Apr-00,40.25,40.56,39.69,40.50,3703800,39.31,dis
31946,24-Apr-00,41.44,41.44,40.13,40.25,3793600,39.07,dis
31947,20-Apr-00,40.94,42.50,40.81,42.25,5368400,41.01,dis
31948,19-Apr-00,40.00,41.50,40.00,40.94,8465300,39.74,dis
31949,18-Apr-00,38.75,39.75,38.00,39.50,4222200,38.34,dis
31950,17-Apr-00,38.75,38.75,37.06,38.75,6454100,37.61,dis
31951,14-Apr-00,39.25,39.50,37.69,38.88,8140800,37.74,dis
31952,13-Apr-00,40.06,40.75,39.25,39.25,5015500,38.10,dis
31953,12-Apr-00,42.50,43.63,40.00,40.06,8301100,38.88,dis
31954,11-Apr-00,41.75,42.50,41.75,42.50,6835500,41.25,dis
31955,10-Apr-00,41.00,41.38,40.25,41.31,3619500,40.10,dis
31956,7-Apr-00,40.50,41.38,40.50,41.00,3255500,39.80,dis
31957,6-Apr-00,40.00,41.25,40.00,40.44,3570500,39.25,dis
31958,5-Apr-00,40.75,40.75,39.25,40.00,5071300,38.82,dis
31959,4-Apr-00,41.81,41.94,38.38,41.13,6957500,39.92,dis
31960,3-Apr-00,41.25,41.88,41.06,41.81,4807700,40.58,dis
31961,31-Mar-00,40.25,41.50,40.25,41.25,5289200,40.04,dis
31962,30-Mar-00,40.81,41.00,39.75,40.25,5348600,39.07,dis
31963,29-Mar-00,40.94,41.19,40.25,40.81,5094400,39.61,dis
31964,28-Mar-00,41.75,42.50,40.63,40.94,7490200,39.74,dis
31965,27-Mar-00,41.44,42.19,40.00,41.75,5724700,40.52,dis
31966,24-Mar-00,41.56,41.75,41.06,41.44,6541400,40.22,dis
31967,23-Mar-00,40.50,41.94,39.81,41.56,8055600,40.34,dis
31968,22-Mar-00,39.75,41.44,39.75,40.50,13540900,39.31,dis
31969,21-Mar-00,39.44,40.06,38.63,39.19,13182700,38.04,dis
31970,20-Mar-00,37.69,39.50,37.69,39.44,16759800,38.28,dis
31971,17-Mar-00,35.31,36.94,34.56,36.81,8638600,35.73,dis
31972,16-Mar-00,34.81,35.50,33.75,35.31,8224100,34.27,dis
31973,15-Mar-00,34.13,34.94,33.63,34.81,6555200,33.79,dis
31974,14-Mar-00,34.75,34.75,33.81,34.13,5516400,33.13,dis
31975,13-Mar-00,35.13,35.50,33.00,34.94,5180300,33.91,dis
31976,10-Mar-00,35.75,35.75,34.69,35.13,6970300,34.10,dis
31977,9-Mar-00,34.94,36.25,34.63,36.25,5551100,35.18,dis
31978,8-Mar-00,35.94,35.94,34.88,34.94,6215000,33.91,dis
31979,7-Mar-00,36.00,36.38,35.44,36.00,7488900,34.94,dis
31980,6-Mar-00,36.50,36.75,35.56,36.00,7243000,34.94,dis
31981,3-Mar-00,34.88,36.50,34.88,36.50,14365000,35.43,dis
31982,2-Mar-00,34.63,34.63,33.81,34.50,6504500,33.49,dis
31983,1-Mar-00,34.00,34.75,33.19,34.69,7153900,33.67,dis
31984,29-Feb-00,32.75,34.00,32.25,34.00,5433300,33.00,dis
31985,28-Feb-00,32.00,32.94,32.00,32.75,7840000,31.79,dis
31986,25-Feb-00,33.06,33.06,31.00,31.00,8330500,30.09,dis
31987,24-Feb-00,34.06,34.06,32.44,33.19,8229500,32.21,dis
31988,23-Feb-00,33.38,34.63,32.63,34.13,8263600,33.13,dis
31989,22-Feb-00,35.44,35.44,32.63,33.38,12573300,32.40,dis
31990,18-Feb-00,36.38,36.38,35.31,35.50,6409700,34.46,dis
31991,17-Feb-00,36.88,36.88,35.69,36.50,4693300,35.43,dis
31992,16-Feb-00,36.88,37.25,36.56,36.94,4417500,35.85,dis
31993,15-Feb-00,37.00,37.19,35.38,36.88,6991100,35.80,dis
31994,14-Feb-00,37.38,37.38,36.63,37.00,5132200,35.91,dis
31995,11-Feb-00,36.94,38.63,36.81,37.88,7154400,36.77,dis
31996,10-Feb-00,37.69,37.88,36.88,36.94,5604500,35.85,dis
31997,9-Feb-00,37.56,39.00,37.13,37.69,6078100,36.58,dis
31998,8-Feb-00,37.94,37.94,37.00,37.56,5703400,36.46,dis
31999,7-Feb-00,38.13,38.44,37.56,38.00,6070800,36.88,dis
32000,4-Feb-00,37.88,38.25,37.00,38.13,6193000,37.01,dis
32001,3-Feb-00,37.56,38.50,37.56,37.88,10761400,36.77,dis
32002,2-Feb-00,36.00,38.00,35.81,37.25,9286700,36.16,dis
32003,1-Feb-00,36.31,36.44,35.94,36.00,7144800,34.94,dis
32004,31-Jan-00,36.44,36.44,35.81,36.31,7803600,35.24,dis
32005,28-Jan-00,37.13,37.50,36.44,36.75,7405200,35.67,dis
32006,27-Jan-00,36.63,37.63,36.63,37.13,9689200,36.04,dis
32007,26-Jan-00,37.44,37.44,36.38,36.63,10260500,35.55,dis
32008,25-Jan-00,36.50,38.00,36.50,37.50,29511600,36.40,dis
32009,24-Jan-00,32.75,34.00,32.38,33.31,8230600,32.33,dis
32010,21-Jan-00,33.63,33.63,32.69,32.75,8173600,31.79,dis
32011,20-Jan-00,34.75,35.44,33.44,33.63,7117300,32.64,dis
32012,19-Jan-00,34.50,34.94,34.06,34.75,6464500,33.73,dis
32013,18-Jan-00,33.56,34.81,33.06,34.50,7993800,33.49,dis
32014,14-Jan-00,34.81,35.00,33.44,33.56,8042300,32.57,dis
32015,13-Jan-00,33.81,35.00,33.81,34.81,8617000,33.79,dis
32016,12-Jan-00,35.94,35.94,33.31,33.69,12926400,32.70,dis
32017,11-Jan-00,35.88,36.75,35.25,36.25,19864700,35.18,dis
32018,10-Jan-00,34.00,35.94,34.00,35.88,33511400,34.83,dis
32019,7-Jan-00,31.62,32.13,30.81,31.12,6683300,30.21,dis
32020,6-Jan-00,32.94,33.13,31.62,31.62,7800200,30.69,dis
32021,5-Jan-00,31.62,33.13,31.62,32.94,19559700,31.97,dis
32022,4-Jan-00,30.00,31.87,30.00,31.62,15837000,30.69,dis
32023,3-Jan-00,29.25,29.94,28.75,29.87,8293800,28.99,dis
32024,31-Dec-99,29.12,29.37,28.81,29.25,2909800,28.39,dis
32025,30-Dec-99,28.81,29.37,28.81,29.12,4301100,28.26,dis
32026,29-Dec-99,29.00,29.25,28.56,28.62,4043000,27.78,dis
32027,28-Dec-99,29.31,29.75,28.81,29.00,4124500,28.15,dis
32028,27-Dec-99,29.12,30.00,29.12,29.31,8116700,28.45,dis
32029,23-Dec-99,29.00,29.37,28.87,29.12,4697000,28.26,dis
32030,22-Dec-99,28.44,29.06,28.12,29.00,5222800,28.15,dis
32031,21-Dec-99,28.37,29.19,28.37,28.44,7022200,27.60,dis
32032,20-Dec-99,28.25,28.75,27.87,28.14,6853600,27.31,dis
32033,17-Dec-99,28.00,28.37,27.75,28.25,11770500,27.42,dis
32034,16-Dec-99,28.31,28.31,27.81,28.00,6226600,27.18,dis
32035,15-Dec-99,28.50,29.37,27.87,28.87,10402800,28.02,dis
32036,14-Dec-99,27.62,28.75,27.31,28.50,8340000,27.66,dis
32037,13-Dec-99,27.87,27.87,27.37,27.62,8747500,26.81,dis
32038,10-Dec-99,27.75,28.44,27.75,28.05,10956300,27.23,dis
32039,9-Dec-99,27.31,27.94,27.31,27.62,11802500,26.81,dis
32040,8-Dec-99,27.50,28.00,27.12,27.25,9820900,26.45,dis
32041,7-Dec-99,27.81,28.06,27.44,27.50,8100900,26.69,dis
32042,6-Dec-99,28.25,28.25,27.69,27.81,5837300,26.99,dis
32043,3-Dec-99,27.86,28.94,27.75,28.25,10024800,27.42,dis
32044,2-Dec-99,28.00,28.12,27.50,27.86,8402800,27.04,dis
32045,1-Dec-99,27.87,28.19,27.56,28.00,6985000,27.18,dis
32046,30-Nov-99,28.44,28.94,27.69,27.87,8567300,27.05,dis
32047,29-Nov-99,27.87,28.94,27.87,28.44,9762200,27.60,dis
32048,26-Nov-99,28.25,28.69,27.25,27.56,4404100,26.75,dis
32049,24-Nov-99,27.19,28.69,27.19,28.25,10376900,27.42,dis
32050,23-Nov-99,27.25,27.31,26.69,27.00,7682500,26.21,dis
32051,22-Nov-99,26.75,27.25,26.50,27.25,6615500,26.45,dis
32052,19-Nov-99,27.12,27.19,26.62,26.75,6472300,25.96,dis
32053,18-Nov-99,26.00,27.19,26.00,27.12,11233100,26.32,dis
32054,17-Nov-99,26.12,26.37,25.50,26.00,10020600,25.24,dis
32055,16-Nov-99,25.87,26.25,25.81,26.12,11533100,25.35,dis
32056,15-Nov-99,25.50,26.62,25.50,25.87,15030200,25.11,dis
32057,12-Nov-99,24.31,26.06,24.06,25.06,10837000,24.32,dis
32058,11-Nov-99,23.87,24.37,23.44,24.31,9590500,23.39,dis
32059,10-Nov-99,23.62,24.19,23.50,23.87,11168300,22.97,dis
32060,9-Nov-99,23.50,24.12,23.50,23.62,13877800,22.73,dis
32061,8-Nov-99,24.25,24.25,23.37,23.50,14023600,22.61,dis
32062,5-Nov-99,25.50,25.50,24.06,24.31,25805900,23.39,dis
32063,4-Nov-99,26.87,29.00,26.00,26.50,13309700,25.50,dis
32064,3-Nov-99,26.69,27.37,26.69,26.87,8085800,25.86,dis
32065,2-Nov-99,25.69,26.44,25.50,26.44,6157300,25.44,dis
32066,1-Nov-99,26.06,26.06,24.94,25.69,7481700,24.72,dis
32067,29-Oct-99,26.25,27.87,26.25,26.50,7144800,25.50,dis
32068,28-Oct-99,25.50,26.31,25.37,26.25,7606300,25.26,dis
32069,27-Oct-99,25.25,25.56,25.00,25.50,5086400,24.54,dis
32070,26-Oct-99,25.62,26.44,25.25,25.25,6606900,24.30,dis
32071,25-Oct-99,25.75,25.75,25.31,25.62,4320500,24.65,dis
32072,22-Oct-99,24.62,26.06,24.37,26.06,7045500,25.08,dis
32073,21-Oct-99,24.81,24.81,24.37,24.62,5295000,23.69,dis
32074,20-Oct-99,24.37,25.06,24.37,24.87,6170800,23.93,dis
32075,19-Oct-99,23.87,24.75,23.87,24.00,6442200,23.09,dis
32076,18-Oct-99,24.12,24.25,23.37,23.62,6058800,22.73,dis
32077,15-Oct-99,24.94,25.00,24.06,24.12,5370300,23.21,dis
32078,14-Oct-99,24.62,25.06,24.12,24.94,5963000,24.00,dis
32079,13-Oct-99,25.00,25.06,24.44,24.62,5453300,23.69,dis
32080,12-Oct-99,25.25,25.31,25.00,25.00,4531700,24.06,dis
32081,11-Oct-99,25.31,25.69,25.12,25.25,4964400,24.30,dis
32082,8-Oct-99,25.62,25.62,25.19,25.31,4883900,24.35,dis
32083,7-Oct-99,25.62,26.12,25.50,25.62,6230200,24.65,dis
32084,6-Oct-99,25.06,25.87,25.06,25.62,5473000,24.60,dis
32085,5-Oct-99,25.62,26.00,24.87,24.94,6790000,23.95,dis
32086,4-Oct-99,25.37,25.69,25.25,25.62,3776700,24.60,dis
32087,1-Oct-99,25.62,25.62,25.12,25.37,6351600,24.36,dis
32088,30-Sep-99,26.19,26.19,25.12,26.00,8990800,24.97,dis
32089,29-Sep-99,26.44,26.62,25.94,26.19,5341900,25.15,dis
32090,28-Sep-99,26.12,27.25,26.06,26.44,7534500,25.39,dis
32091,27-Sep-99,26.31,26.44,26.00,26.12,5102800,25.08,dis
32092,24-Sep-99,26.62,26.69,26.00,26.31,4095900,25.26,dis
32093,23-Sep-99,27.37,27.56,26.62,26.62,5752700,25.56,dis
32094,22-Sep-99,27.69,27.87,27.37,27.37,3973400,26.28,dis
32095,21-Sep-99,28.19,28.31,27.56,27.69,4789500,26.59,dis
32096,20-Sep-99,28.25,28.50,28.12,28.19,2873000,27.07,dis
32097,17-Sep-99,27.69,28.37,27.69,28.25,4807500,27.13,dis
32098,16-Sep-99,27.50,27.87,27.37,27.50,3112200,26.41,dis
32099,15-Sep-99,27.94,28.19,27.50,27.50,3775000,26.41,dis
32100,14-Sep-99,27.94,27.94,27.62,27.94,4360900,26.83,dis
32101,13-Sep-99,27.87,28.19,27.62,28.06,4096600,26.94,dis
32102,10-Sep-99,28.62,28.62,27.81,27.87,4478400,26.76,dis
32103,9-Sep-99,29.06,29.44,28.50,28.75,4346600,27.61,dis
32104,8-Sep-99,28.69,29.62,28.50,29.06,6163900,27.90,dis
32105,7-Sep-99,27.94,28.87,27.75,28.69,5727300,27.55,dis
32106,3-Sep-99,27.75,28.25,27.69,27.94,3583300,26.83,dis
32107,2-Sep-99,27.81,27.81,27.31,27.75,3151100,26.65,dis
32108,1-Sep-99,27.75,28.06,27.19,28.06,4622500,26.94,dis
32109,31-Aug-99,28.50,28.50,27.50,27.75,5073600,26.65,dis
32110,30-Aug-99,29.12,29.31,28.37,28.50,3940900,27.37,dis
32111,27-Aug-99,29.50,29.62,28.94,29.12,3976600,27.96,dis
32112,26-Aug-99,29.87,29.94,29.31,29.50,4871100,28.33,dis
32113,25-Aug-99,29.81,30.00,29.19,29.87,5322700,28.68,dis
32114,24-Aug-99,30.00,30.12,29.69,29.81,6228100,28.62,dis
32115,23-Aug-99,29.87,30.19,29.62,30.00,6424100,28.81,dis
32116,20-Aug-99,29.50,30.00,29.50,29.87,9940900,28.68,dis
32117,19-Aug-99,29.19,29.37,28.81,29.37,9893800,28.20,dis
32118,18-Aug-99,28.50,29.31,28.50,29.19,11465000,28.03,dis
32119,17-Aug-99,28.06,28.50,28.06,28.50,10826300,27.37,dis
32120,16-Aug-99,27.56,28.00,27.56,27.94,6051900,26.83,dis
32121,13-Aug-99,26.62,27.25,26.62,27.19,5880900,26.11,dis
32122,12-Aug-99,25.87,26.37,25.87,26.12,4991100,25.08,dis
32123,11-Aug-99,25.69,26.12,25.69,25.87,4452700,24.84,dis
32124,10-Aug-99,25.75,26.12,25.25,25.62,4620600,24.60,dis
32125,9-Aug-99,25.50,26.12,25.19,25.75,4841300,24.73,dis
32126,6-Aug-99,25.87,26.19,25.50,25.50,4912800,24.49,dis
32127,5-Aug-99,26.00,26.50,25.81,25.87,6404100,24.84,dis
32128,4-Aug-99,26.81,26.94,26.00,26.00,6611600,24.97,dis
32129,3-Aug-99,27.19,27.44,26.44,26.81,7362000,25.74,dis
32130,2-Aug-99,27.56,27.87,27.19,27.19,3484400,26.11,dis
32131,30-Jul-99,27.75,28.06,27.37,27.56,4476400,26.46,dis
32132,29-Jul-99,28.37,28.37,27.62,27.75,4740200,26.65,dis
32133,28-Jul-99,28.31,28.75,28.31,28.37,7758600,27.24,dis
32134,27-Jul-99,27.69,28.31,27.69,28.25,11309100,27.13,dis
32135,26-Jul-99,26.94,27.56,26.94,27.50,11821900,26.41,dis
32136,23-Jul-99,27.00,27.12,26.69,26.81,6014500,25.74,dis
32137,22-Jul-99,27.19,27.50,26.81,27.00,8720000,25.93,dis
32138,21-Jul-99,27.37,27.81,27.00,27.19,9617800,26.11,dis
32139,20-Jul-99,27.81,27.81,27.37,27.37,7055000,26.28,dis
32140,19-Jul-99,28.00,28.19,27.56,27.81,7474100,26.70,dis
32141,16-Jul-99,28.12,28.31,27.62,28.00,8256400,26.89,dis
32142,15-Jul-99,27.62,28.31,27.62,28.12,8710300,27.00,dis
32143,14-Jul-99,27.56,28.06,27.44,27.50,10076100,26.41,dis
32144,13-Jul-99,27.81,28.06,27.31,27.56,10493600,26.46,dis
32145,12-Jul-99,27.69,28.37,27.69,27.81,15353800,26.70,dis
32146,9-Jul-99,27.81,27.87,27.31,27.62,10923800,26.52,dis
32147,8-Jul-99,28.06,28.06,27.69,27.81,10351600,26.70,dis
32148,7-Jul-99,27.94,28.75,27.94,28.06,11791400,26.94,dis
32149,6-Jul-99,28.31,28.31,27.81,27.94,10784200,26.83,dis
32150,2-Jul-99,28.87,28.87,28.12,28.31,11577500,27.18,dis
32151,1-Jul-99,29.94,29.94,28.94,29.00,12956300,27.85,dis
32152,30-Jun-99,30.12,30.87,29.12,30.81,9513800,29.59,dis
32153,29-Jun-99,29.31,30.12,29.19,30.12,5013600,28.92,dis
32154,28-Jun-99,29.69,29.81,29.25,29.31,3403600,28.14,dis
32155,25-Jun-99,29.56,29.94,29.56,29.69,4033800,28.51,dis
32156,24-Jun-99,29.56,30.06,29.44,29.56,4012000,28.38,dis
32157,23-Jun-99,30.12,30.12,29.37,29.56,4565600,28.38,dis
32158,22-Jun-99,30.69,30.69,29.94,30.12,4043800,28.92,dis
32159,21-Jun-99,30.56,30.94,30.56,30.75,5617000,29.53,dis
32160,18-Jun-99,30.00,30.62,30.00,30.50,7143400,29.29,dis
32161,17-Jun-99,29.37,30.37,29.25,30.00,4767200,28.81,dis
32162,16-Jun-99,29.25,29.69,29.25,29.37,3885000,28.20,dis
32163,15-Jun-99,29.00,29.69,29.00,29.25,3971700,28.09,dis
32164,14-Jun-99,28.87,29.19,28.62,29.00,3594500,27.85,dis
32165,11-Jun-99,29.37,29.69,28.56,28.87,5590000,27.72,dis
32166,10-Jun-99,29.44,29.62,29.12,29.37,4172800,28.20,dis
32167,9-Jun-99,29.62,29.87,29.19,29.44,4143400,28.27,dis
32168,8-Jun-99,30.75,30.75,29.19,29.62,8055300,28.44,dis
32169,7-Jun-99,30.62,31.25,30.31,30.87,5531300,29.64,dis
32170,4-Jun-99,29.00,30.87,29.00,30.62,10888600,29.40,dis
32171,3-Jun-99,29.12,29.69,28.75,29.00,5894100,27.85,dis
32172,2-Jun-99,28.81,29.25,28.69,29.12,4204700,27.96,dis
32173,1-Jun-99,29.12,29.25,28.62,28.81,4282300,27.66,dis
32174,28-May-99,29.62,29.62,28.94,29.12,5184200,27.96,dis
32175,27-May-99,29.87,29.87,29.50,29.62,4528100,28.44,dis
32176,26-May-99,29.87,30.44,29.75,30.00,6146900,28.81,dis
32177,25-May-99,29.87,30.44,29.75,29.87,7012000,28.68,dis
32178,24-May-99,29.56,30.06,29.56,29.87,5679400,28.68,dis
32179,21-May-99,29.81,29.94,29.31,29.50,4694400,28.33,dis
32180,20-May-99,29.94,30.06,29.62,29.81,5332500,28.62,dis
32181,19-May-99,29.56,30.19,29.37,29.94,8905200,28.75,dis
32182,18-May-99,29.00,29.69,28.81,29.56,8781900,28.38,dis
32183,17-May-99,29.37,29.37,28.87,29.00,6327700,27.85,dis
32184,14-May-99,29.37,29.56,28.94,29.37,7741600,28.20,dis
32185,13-May-99,29.25,29.87,29.25,29.37,8023600,28.20,dis
32186,12-May-99,29.44,29.62,28.50,29.19,9601400,28.03,dis
32187,11-May-99,29.75,29.87,29.12,29.44,10695000,28.27,dis
32188,10-May-99,30.00,30.56,29.69,29.75,7426900,28.57,dis
32189,7-May-99,29.87,30.50,29.87,30.00,5065000,28.81,dis
32190,6-May-99,30.06,30.62,29.56,29.87,7762000,28.68,dis
32191,5-May-99,30.37,30.37,29.56,30.06,9593000,28.86,dis
32192,4-May-99,31.12,31.12,30.12,30.75,5971300,29.53,dis
32193,3-May-99,31.62,31.62,30.69,31.25,6354500,30.01,dis
32194,30-Apr-99,30.37,31.75,30.12,31.75,7793600,30.49,dis
32195,29-Apr-99,32.06,32.06,30.19,30.37,9904400,29.16,dis
32196,28-Apr-99,32.50,32.50,31.19,32.50,11590000,31.21,dis
32197,27-Apr-99,34.31,34.31,32.44,32.50,10972000,31.21,dis
32198,26-Apr-99,34.56,35.25,34.56,35.00,5862800,33.61,dis
32199,23-Apr-99,33.44,35.00,32.56,34.50,5909100,33.13,dis
32200,22-Apr-99,33.44,33.75,32.94,33.44,4345600,32.11,dis
32201,21-Apr-99,33.06,33.50,32.13,33.44,5195200,32.11,dis
32202,20-Apr-99,32.44,33.13,32.25,33.06,4359700,31.75,dis
32203,19-Apr-99,33.38,33.88,32.06,32.44,6284700,31.15,dis
32204,16-Apr-99,34.06,34.25,33.25,33.38,4330800,32.05,dis
32205,15-Apr-99,35.00,35.25,33.63,34.06,4791100,32.71,dis
32206,14-Apr-99,34.75,35.44,33.75,35.00,6950600,33.61,dis
32207,13-Apr-99,35.44,35.94,34.38,34.75,6403800,33.37,dis
32208,12-Apr-99,34.75,36.00,34.75,35.44,9719500,34.03,dis
32209,9-Apr-99,34.06,34.81,33.81,34.50,7534200,33.13,dis
32210,8-Apr-99,33.00,34.06,33.00,34.06,12849400,32.71,dis
32211,7-Apr-99,30.62,33.44,30.50,32.88,12045900,31.57,dis
32212,6-Apr-99,31.50,31.75,30.56,30.62,7670800,29.40,dis
32213,5-Apr-99,31.50,32.25,31.37,31.50,5901300,30.25,dis
32214,1-Apr-99,31.12,31.81,31.00,31.50,5805000,30.25,dis
32215,31-Mar-99,32.81,33.06,31.06,31.12,10574400,29.88,dis
32216,30-Mar-99,33.06,33.06,32.31,32.81,5933800,31.51,dis
32217,29-Mar-99,32.94,33.19,32.75,33.06,6320800,31.75,dis
32218,26-Mar-99,33.38,33.38,32.75,32.94,5554400,31.63,dis
32219,25-Mar-99,33.19,33.63,32.88,33.38,7939400,32.05,dis
32220,24-Mar-99,33.19,33.25,32.63,33.19,6028400,31.87,dis
32221,23-Mar-99,34.19,34.19,32.81,33.19,9792700,31.87,dis
32222,22-Mar-99,35.00,35.00,34.25,34.38,4344700,33.01,dis
32223,19-Mar-99,35.44,35.81,34.88,35.06,5567800,33.67,dis
32224,18-Mar-99,34.69,35.69,34.69,35.44,5310500,34.03,dis
32225,17-Mar-99,35.06,35.56,34.50,34.50,4222000,33.13,dis
32226,16-Mar-99,35.88,36.44,35.06,35.06,4204100,33.67,dis
32227,15-Mar-99,36.06,36.56,35.13,35.88,5564100,34.45,dis
32228,12-Mar-99,35.63,36.44,35.63,36.06,8737800,34.63,dis
32229,11-Mar-99,34.50,34.94,34.13,34.69,5358600,33.31,dis
32230,10-Mar-99,34.69,35.06,34.38,34.50,5579800,33.13,dis
32231,9-Mar-99,35.81,35.81,34.31,34.69,8300000,33.31,dis
32232,8-Mar-99,35.94,36.69,35.94,36.44,6052300,34.99,dis
32233,5-Mar-99,35.56,36.00,35.56,35.81,5232300,34.39,dis
32234,4-Mar-99,34.56,35.31,34.56,35.19,5114700,33.79,dis
32235,3-Mar-99,34.38,35.13,34.38,34.50,4941900,33.13,dis
32236,2-Mar-99,34.81,35.19,34.06,34.19,4334700,32.83,dis
32237,1-Mar-99,35.19,35.25,34.56,34.81,4610200,33.43,dis
32238,26-Feb-99,34.50,35.69,34.06,35.19,5765600,33.79,dis
32239,25-Feb-99,35.06,35.25,34.06,34.50,5341900,33.13,dis
32240,24-Feb-99,34.94,36.00,34.94,35.06,6163900,33.67,dis
32241,23-Feb-99,34.88,35.50,34.88,34.88,4962800,33.49,dis
32242,22-Feb-99,34.13,35.13,34.13,34.88,5446100,33.49,dis
32243,19-Feb-99,34.50,34.50,34.00,34.13,3177200,32.77,dis
32244,18-Feb-99,34.88,34.88,34.25,34.50,4831300,33.13,dis
32245,17-Feb-99,35.06,35.25,34.56,34.88,4475200,33.49,dis
32246,16-Feb-99,35.44,36.00,34.63,35.06,4998400,33.67,dis
32247,12-Feb-99,35.19,35.56,34.56,35.44,6653000,34.03,dis
32248,11-Feb-99,34.06,35.50,33.81,35.19,6540000,33.79,dis
32249,10-Feb-99,33.50,34.19,33.31,34.06,6063600,32.71,dis
32250,9-Feb-99,34.00,34.63,33.44,33.50,5771300,32.17,dis
32251,8-Feb-99,34.25,34.25,33.81,34.00,4820500,32.65,dis
32252,5-Feb-99,33.56,34.69,33.56,34.25,7360000,32.89,dis
32253,4-Feb-99,33.63,34.06,33.00,33.13,5824500,31.81,dis
32254,3-Feb-99,33.38,33.88,33.25,33.63,6591100,32.29,dis
32255,2-Feb-99,33.69,33.69,32.81,33.38,5986900,32.05,dis
32256,1-Feb-99,33.25,33.94,33.25,33.69,6193300,32.35,dis
32257,29-Jan-99,33.50,34.00,33.00,33.00,8865600,31.69,dis
32258,28-Jan-99,33.31,34.38,33.31,33.50,12117300,32.17,dis
32259,27-Jan-99,34.38,34.38,32.69,32.94,11627700,31.63,dis
32260,26-Jan-99,34.94,35.38,34.19,34.56,5675900,33.19,dis
32261,25-Jan-99,34.13,35.00,34.06,34.94,4119200,33.55,dis
32262,22-Jan-99,34.56,34.56,34.00,34.13,5054200,32.77,dis
32263,21-Jan-99,36.00,36.00,34.13,34.56,7457300,33.19,dis
32264,20-Jan-99,36.50,36.94,35.88,36.00,7428400,34.57,dis
32265,19-Jan-99,36.00,36.63,35.81,36.50,7032200,35.05,dis
32266,15-Jan-99,36.06,36.69,35.63,36.00,6523400,34.57,dis
32267,14-Jan-99,36.13,37.25,35.81,36.06,7514100,34.63,dis
32268,13-Jan-99,37.38,37.38,34.38,36.13,15595000,34.69,dis
32269,12-Jan-99,37.19,38.69,37.19,38.00,21274800,36.49,dis
32270,11-Jan-99,33.06,35.50,33.06,35.25,17298400,33.85,dis
32271,8-Jan-99,31.81,32.81,31.81,32.56,10683100,31.27,dis
32272,7-Jan-99,30.94,31.75,30.00,31.75,10969500,30.49,dis
32273,6-Jan-99,30.56,31.00,29.75,30.94,10475500,29.71,dis
32274,5-Jan-99,29.69,30.62,29.69,30.56,6224100,29.35,dis
32275,4-Jan-99,30.00,30.69,29.25,29.56,7108000,28.38,dis
32276,31-Dec-98,29.87,30.12,29.56,30.00,5579700,28.81,dis
32277,30-Dec-98,30.44,30.50,29.75,29.87,5095000,28.68,dis
32278,29-Dec-98,30.44,30.69,30.25,30.44,4484100,29.23,dis
32279,28-Dec-98,30.56,31.00,30.25,30.44,4605500,29.23,dis
32280,24-Dec-98,30.94,31.00,30.50,30.56,1803300,29.35,dis
32281,23-Dec-98,30.19,31.00,30.19,30.94,5854800,29.71,dis
32282,22-Dec-98,31.00,32.69,29.94,29.94,6720000,28.75,dis
32283,21-Dec-98,30.81,31.37,30.31,31.00,5803800,29.77,dis
32284,18-Dec-98,30.87,30.94,30.06,30.81,6180300,29.59,dis
32285,17-Dec-98,30.75,31.19,30.75,30.87,3600000,29.64,dis
32286,16-Dec-98,30.75,31.44,30.56,30.75,4259100,29.53,dis
32287,15-Dec-98,30.69,31.37,30.69,30.75,5355200,29.53,dis
32288,14-Dec-98,31.50,31.50,30.12,30.62,5384800,29.40,dis
32289,11-Dec-98,32.06,32.06,31.44,32.00,4628100,30.73,dis
32290,10-Dec-98,33.56,33.69,32.25,32.44,5542700,31.15,dis
32291,9-Dec-98,32.06,33.75,32.06,33.56,7026100,32.23,dis
32292,8-Dec-98,31.31,32.38,31.31,32.00,5992300,30.73,dis
32293,7-Dec-98,31.37,31.94,30.87,31.12,4462000,29.88,dis
32294,4-Dec-98,31.25,31.75,31.25,31.37,3901600,30.12,dis
32295,3-Dec-98,31.19,31.94,30.81,30.87,4524100,29.64,dis
32296,2-Dec-98,31.44,31.44,30.69,31.19,4574800,29.95,dis
32297,1-Dec-98,32.00,32.00,31.12,31.50,6317300,30.25,dis
32298,30-Nov-98,31.87,33.13,31.56,32.19,9259200,30.91,dis
32299,27-Nov-98,30.94,32.13,30.81,31.87,4350600,30.60,dis
32300,25-Nov-98,29.81,30.94,29.62,30.94,6332500,29.71,dis
32301,24-Nov-98,29.50,30.87,29.50,29.81,10180800,28.62,dis
32302,23-Nov-98,28.62,29.50,28.62,29.50,6840600,28.33,dis
32303,20-Nov-98,28.31,28.69,28.12,28.50,6067300,27.37,dis
32304,19-Nov-98,28.87,28.87,28.12,28.31,6971600,27.18,dis
32305,18-Nov-98,29.06,29.12,28.25,29.00,5426600,27.85,dis
32306,17-Nov-98,29.06,29.25,28.56,29.06,4901600,27.90,dis
32307,16-Nov-98,29.12,29.81,28.87,29.06,5032000,27.90,dis
32308,13-Nov-98,28.56,29.37,28.25,29.12,4287300,27.96,dis
32309,12-Nov-98,28.81,28.81,28.12,28.56,4174700,27.42,dis
32310,11-Nov-98,28.87,29.31,28.81,28.87,4330800,27.72,dis
32311,10-Nov-98,29.37,29.37,28.69,28.87,6401900,27.72,dis
32312,9-Nov-98,30.25,30.62,29.31,29.56,4897200,28.38,dis
32313,6-Nov-98,30.19,30.62,29.81,30.25,6002500,29.05,dis
32314,5-Nov-98,28.62,30.19,27.94,30.19,7054400,28.99,dis
32315,4-Nov-98,29.56,30.25,28.56,28.62,8741400,27.48,dis
32316,3-Nov-98,28.87,29.75,28.87,29.56,8426700,28.38,dis
32317,2-Nov-98,27.44,29.12,27.44,28.81,7248600,27.66,dis
32318,30-Oct-98,26.62,27.31,26.56,26.94,4854200,25.87,dis
32319,29-Oct-98,26.44,26.87,26.12,26.62,3774800,25.56,dis
32320,28-Oct-98,26.81,27.06,25.75,26.44,5661400,25.39,dis
32321,27-Oct-98,27.75,27.75,26.75,26.81,5975900,25.74,dis
32322,26-Oct-98,27.75,28.00,27.50,27.94,3371400,26.83,dis
32323,23-Oct-98,27.81,27.81,27.06,27.75,3868400,26.65,dis
32324,22-Oct-98,27.56,28.00,27.06,28.00,3613900,26.89,dis
32325,21-Oct-98,27.06,27.75,26.94,27.56,5091400,26.46,dis
32326,20-Oct-98,26.19,27.50,26.19,27.06,7849700,25.98,dis
32327,19-Oct-98,25.50,26.06,25.12,26.06,5083400,25.02,dis
32328,16-Oct-98,25.87,26.00,25.12,25.50,6399400,24.49,dis
32329,15-Oct-98,24.37,26.00,24.19,25.87,5215200,24.84,dis
32330,14-Oct-98,25.50,25.62,24.25,24.37,5245200,23.40,dis
32331,13-Oct-98,24.62,25.62,24.19,25.50,4861400,24.49,dis
32332,12-Oct-98,24.44,25.06,24.44,24.62,4523900,23.64,dis
32333,9-Oct-98,23.50,23.81,22.50,23.69,6135000,22.75,dis
32334,8-Oct-98,24.81,24.81,22.62,23.50,9715300,22.57,dis
32335,7-Oct-98,25.37,25.94,24.56,24.94,4640600,23.95,dis
32336,6-Oct-98,25.06,26.00,24.94,25.37,4660000,24.31,dis
32337,5-Oct-98,25.25,25.50,24.75,25.06,4221300,24.01,dis
32338,2-Oct-98,24.94,25.75,24.50,25.25,5229400,24.20,dis
32339,1-Oct-98,25.25,25.25,24.50,24.94,6925500,23.90,dis
32340,30-Sep-98,26.00,26.19,25.06,25.37,5103900,24.31,dis
32341,29-Sep-98,26.25,26.56,25.75,26.00,4427000,24.92,dis
32342,28-Sep-98,25.81,26.31,25.81,26.25,4290900,25.15,dis
32343,25-Sep-98,25.87,26.00,25.50,25.62,4358300,24.55,dis
32344,24-Sep-98,26.81,27.12,25.75,25.87,6242200,24.79,dis
32345,23-Sep-98,25.75,27.00,25.75,26.81,8518300,25.69,dis
32346,22-Sep-98,25.12,25.50,24.94,25.19,6131100,24.14,dis
32347,21-Sep-98,25.37,25.37,24.87,25.12,4938400,24.07,dis
32348,18-Sep-98,25.69,25.87,25.12,25.56,7913400,24.49,dis
32349,17-Sep-98,25.75,25.75,25.00,25.69,6214700,24.62,dis
32350,16-Sep-98,25.50,26.00,25.19,25.75,9693000,24.68,dis
32351,15-Sep-98,24.81,25.50,24.81,25.50,10916100,24.44,dis
32352,14-Sep-98,25.25,25.25,23.87,24.44,23695000,23.42,dis
32353,11-Sep-98,27.06,27.94,25.75,25.81,7193400,24.73,dis
32354,10-Sep-98,27.75,27.75,26.62,27.06,8250500,25.93,dis
32355,9-Sep-98,29.06,29.06,27.56,27.81,8381400,26.65,dis
32356,8-Sep-98,28.25,30.19,28.12,29.12,8825500,27.90,dis
32357,4-Sep-98,28.31,28.75,27.50,28.25,7633100,27.07,dis
32358,3-Sep-98,29.75,29.75,28.00,28.31,7251100,27.13,dis
32359,2-Sep-98,30.37,31.87,29.56,29.87,8182800,28.62,dis
32360,1-Sep-98,27.75,30.50,27.75,30.37,15203400,29.10,dis
32361,31-Aug-98,30.62,31.25,26.00,27.44,11361700,26.30,dis
32362,28-Aug-98,31.69,31.69,30.06,30.62,6978900,29.34,dis
32363,27-Aug-98,32.50,32.50,30.94,31.75,7339500,30.43,dis
32364,26-Aug-98,33.63,33.63,32.50,33.00,5451100,31.62,dis
32365,25-Aug-98,33.63,34.69,33.63,34.06,4262000,32.64,dis
32366,24-Aug-98,33.25,33.94,32.81,33.38,3343300,31.99,dis
32367,21-Aug-98,33.44,33.44,32.31,33.25,5265300,31.86,dis
32368,20-Aug-98,33.13,33.88,32.94,33.63,3799100,32.23,dis
32369,19-Aug-98,33.50,33.81,32.63,33.13,4543000,31.75,dis
32370,18-Aug-98,32.19,33.63,32.13,33.50,5820500,32.10,dis
32371,17-Aug-98,31.75,32.25,31.12,32.19,4379400,30.85,dis
32372,14-Aug-98,31.81,32.44,31.25,31.75,4445600,30.43,dis
32373,13-Aug-98,32.44,33.44,31.56,31.81,4842500,30.48,dis
32374,12-Aug-98,32.13,32.94,32.00,32.44,6964400,31.09,dis
32375,11-Aug-98,32.50,32.50,31.44,32.13,8493600,30.79,dis
32376,10-Aug-98,33.38,33.63,32.56,32.88,4467800,31.51,dis
32377,7-Aug-98,33.31,33.56,32.88,33.38,4861300,31.99,dis
32378,6-Aug-98,33.56,34.00,33.06,33.31,5454800,31.92,dis
32379,5-Aug-98,32.81,34.06,32.25,33.56,7731400,32.16,dis
32380,4-Aug-98,34.69,35.19,32.75,32.81,7644700,31.44,dis
32381,3-Aug-98,34.50,35.00,34.50,34.69,4173800,33.24,dis
32382,31-Jul-98,35.31,35.50,34.25,34.44,3811300,33.00,dis
32383,30-Jul-98,35.38,35.50,34.00,35.31,5526900,33.84,dis
32384,29-Jul-98,35.38,35.75,35.06,35.38,4110800,33.90,dis
32385,28-Jul-98,36.56,36.56,35.06,35.38,6215900,33.90,dis
32386,27-Jul-98,36.69,36.69,36.00,36.63,3854400,35.10,dis
32387,24-Jul-98,36.25,37.00,36.06,36.81,4226900,35.27,dis
32388,23-Jul-98,37.19,37.88,36.00,36.25,4616900,34.74,dis
32389,22-Jul-98,37.75,38.00,36.81,37.19,8503300,35.64,dis
32390,21-Jul-98,38.56,38.56,37.44,37.75,6372800,36.13,dis
32391,20-Jul-98,39.38,39.75,38.50,38.56,6320300,36.90,dis
32392,17-Jul-98,39.31,39.56,38.81,39.38,5801400,37.68,dis
32393,16-Jul-98,39.38,39.44,38.06,39.31,10011700,37.62,dis
32394,15-Jul-98,39.88,40.31,39.19,39.38,8594500,37.68,dis
32395,14-Jul-98,39.63,40.25,39.63,39.88,12580800,38.16,dis
32396,13-Jul-98,38.38,39.56,38.38,39.38,15097800,37.68,dis
32397,10-Jul-98,38.50,38.50,36.50,38.13,15638600,36.49,dis
32398,9-Jul-98,108.50,111.44,108.50,111.00,4281300,35.41,dis
32399,8-Jul-98,106.56,108.94,106.56,108.31,3171400,34.55,dis
32400,7-Jul-98,106.00,107.00,106.00,106.56,2961100,33.99,dis
32401,6-Jul-98,106.31,106.31,104.81,105.81,2592500,33.75,dis
32402,2-Jul-98,106.25,106.44,105.25,106.44,2702500,33.95,dis
32403,1-Jul-98,106.06,107.50,106.06,106.25,4741400,33.89,dis
32404,30-Jun-98,109.75,109.75,105.06,105.06,7351900,33.51,dis
32405,29-Jun-98,111.87,113.75,111.87,113.19,1774200,36.11,dis
32406,26-Jun-98,112.37,112.37,110.37,110.50,1516900,35.25,dis
32407,25-Jun-98,112.69,113.94,111.56,112.50,2058300,35.89,dis
32408,24-Jun-98,109.75,113.31,109.69,112.69,2056700,35.95,dis
32409,23-Jun-98,108.75,110.37,108.62,109.75,2064100,35.01,dis
32410,22-Jun-98,107.56,108.94,104.50,108.75,5055200,34.69,dis
32411,19-Jun-98,109.87,109.87,106.87,107.56,6950200,34.31,dis
32412,18-Jun-98,114.31,114.44,111.94,112.00,2401100,35.73,dis
32413,17-Jun-98,113.00,116.25,113.00,114.31,2154800,36.46,dis
32414,16-Jun-98,112.25,114.12,112.25,112.87,2018100,36.00,dis
32415,15-Jun-98,115.00,115.00,112.19,112.19,1564500,35.79,dis
32416,12-Jun-98,116.19,116.50,113.25,115.06,1929800,36.70,dis
32417,11-Jun-98,118.31,118.75,116.06,116.19,1545500,37.06,dis
32418,10-Jun-98,117.00,119.69,117.00,118.31,2310300,37.74,dis
32419,9-Jun-98,115.87,116.50,114.75,116.50,1357500,37.16,dis
32420,8-Jun-98,114.69,115.94,113.62,115.87,2041100,36.96,dis
32421,5-Jun-98,112.00,114.94,112.00,114.69,2930000,36.58,dis
32422,4-Jun-98,109.56,109.87,108.06,109.56,1284200,34.95,dis
32423,3-Jun-98,110.12,111.37,109.06,109.56,1301400,34.95,dis
32424,2-Jun-98,110.81,112.00,109.56,110.12,2091900,35.13,dis
32425,1-Jun-98,113.25,113.87,110.37,110.81,1352000,35.35,dis
32426,29-May-98,113.37,114.25,113.12,113.25,1043300,36.13,dis
32427,28-May-98,114.31,114.37,112.00,113.37,1196900,36.16,dis
32428,27-May-98,111.75,114.87,110.69,114.31,2379200,36.46,dis
32429,26-May-98,116.31,116.75,111.06,111.75,1950200,35.65,dis
32430,22-May-98,115.94,116.75,115.50,116.31,1303900,37.10,dis
32431,21-May-98,114.62,116.75,114.62,115.94,1883400,36.98,dis
32432,20-May-98,111.37,115.19,111.37,114.62,2243300,36.56,dis
32433,19-May-98,110.12,111.81,110.12,110.94,2333300,35.39,dis
32434,18-May-98,110.62,112.50,109.06,109.69,3025000,34.99,dis
32435,15-May-98,114.56,114.56,110.56,110.62,5027800,35.29,dis
32436,14-May-98,117.37,117.37,115.50,116.06,2392500,37.02,dis
32437,13-May-98,118.81,119.62,118.00,118.50,1401300,37.80,dis
32438,12-May-98,120.62,120.62,118.75,118.81,1215200,37.90,dis
32439,11-May-98,119.62,121.25,119.62,120.87,1293800,38.56,dis
32440,8-May-98,119.19,119.94,118.87,119.50,2035900,38.12,dis
32441,7-May-98,120.56,120.56,118.94,119.19,3665300,38.02,dis
32442,6-May-98,126.56,126.56,124.00,124.19,1017300,39.61,dis
32443,5-May-98,127.12,127.81,124.75,126.69,1301300,40.41,dis
32444,4-May-98,126.31,128.38,126.31,127.12,1470900,40.55,dis
32445,1-May-98,124.56,125.69,124.37,125.69,1239500,40.09,dis
32446,30-Apr-98,124.06,125.62,124.06,124.56,1685500,39.73,dis
32447,29-Apr-98,123.50,124.50,123.00,123.87,1461100,39.51,dis
32448,28-Apr-98,122.50,124.00,122.50,123.50,2515500,39.39,dis
32449,27-Apr-98,121.44,121.44,119.25,120.94,2434400,38.58,dis
32450,24-Apr-98,123.69,123.69,119.81,122.12,5172300,38.95,dis
32451,23-Apr-98,123.44,127.62,123.44,123.69,9040600,39.46,dis
32452,22-Apr-98,116.75,122.00,115.69,122.00,1265300,38.92,dis
32453,21-Apr-98,115.37,116.94,114.50,116.75,1573800,37.24,dis
32454,20-Apr-98,113.44,115.87,113.44,115.37,1771100,36.80,dis
32455,17-Apr-98,112.00,113.44,111.62,113.37,1335000,36.16,dis
32456,16-Apr-98,113.44,113.44,111.94,112.00,1313900,35.73,dis
32457,15-Apr-98,113.19,114.81,112.50,113.56,2003600,36.22,dis
32458,14-Apr-98,111.50,113.25,111.50,113.19,1604500,36.11,dis
32459,13-Apr-98,109.06,110.37,108.94,110.25,1230000,35.17,dis
32460,9-Apr-98,107.00,109.44,106.50,109.06,1238900,34.79,dis
32461,8-Apr-98,107.87,108.00,105.69,107.00,1071100,34.13,dis
32462,7-Apr-98,108.37,108.44,107.06,107.87,812000,34.41,dis
32463,6-Apr-98,110.94,111.19,108.25,108.37,1023700,34.42,dis
32464,3-Apr-98,108.87,110.94,108.12,110.94,1433400,35.23,dis
32465,2-Apr-98,106.00,108.94,105.44,108.87,1536700,34.58,dis
32466,1-Apr-98,106.75,107.00,104.94,106.00,1505600,33.66,dis
32467,31-Mar-98,105.56,107.50,105.50,106.75,1236600,33.90,dis
32468,30-Mar-98,107.25,107.50,105.50,105.56,921400,33.52,dis
32469,27-Mar-98,107.69,108.19,107.00,107.25,1054500,34.06,dis
32470,26-Mar-98,106.87,108.12,106.12,107.69,1070900,34.20,dis
32471,25-Mar-98,106.94,107.37,105.87,106.87,1200200,33.94,dis
32472,24-Mar-98,104.62,107.31,104.62,106.94,2640500,33.96,dis
32473,23-Mar-98,105.75,105.75,102.75,103.00,2571700,32.71,dis
32474,20-Mar-98,106.31,107.00,105.37,107.00,1685900,33.98,dis
32475,19-Mar-98,107.31,107.69,105.75,106.31,1083900,33.76,dis
32476,18-Mar-98,107.50,107.50,106.00,107.31,1003300,34.08,dis
32477,17-Mar-98,108.75,108.75,106.69,107.69,1100800,34.20,dis
32478,16-Mar-98,106.19,110.00,106.19,109.62,1261900,34.81,dis
32479,13-Mar-98,105.94,107.87,105.06,106.00,1007800,33.66,dis
32480,12-Mar-98,104.81,106.31,104.56,105.94,1086400,33.65,dis
32481,11-Mar-98,105.56,105.56,104.37,104.81,1171900,33.29,dis
32482,10-Mar-98,105.81,106.19,105.50,105.87,1020200,33.62,dis
32483,9-Mar-98,105.62,106.44,105.25,105.81,1125900,33.60,dis
32484,6-Mar-98,105.19,106.44,105.12,105.62,1323600,33.54,dis
32485,5-Mar-98,105.87,105.87,104.75,105.19,2185300,33.41,dis
32486,4-Mar-98,106.94,106.94,104.69,106.87,3836300,33.94,dis
32487,3-Mar-98,109.37,110.69,109.00,110.00,1042700,34.93,dis
32488,2-Mar-98,111.94,111.94,109.00,109.37,1233100,34.73,dis
32489,27-Feb-98,110.00,112.62,109.00,111.94,1506400,35.55,dis
32490,26-Feb-98,111.12,111.12,109.00,110.00,1458000,34.93,dis
32491,25-Feb-98,111.94,112.12,111.00,111.25,1383600,35.33,dis
32492,24-Feb-98,113.94,113.94,111.56,111.94,1674500,35.55,dis
32493,23-Feb-98,114.37,115.75,113.50,114.06,1508000,36.22,dis
32494,20-Feb-98,114.19,114.87,113.25,114.37,1389200,36.32,dis
32495,19-Feb-98,114.87,115.50,113.50,114.19,1231700,36.27,dis
32496,18-Feb-98,113.00,115.25,112.12,114.87,1203300,36.48,dis
32497,17-Feb-98,111.75,113.00,111.75,113.00,1473900,35.89,dis
32498,13-Feb-98,110.12,111.62,109.31,111.44,966100,35.39,dis
32499,12-Feb-98,110.44,110.44,108.87,110.12,1374800,34.97,dis
32500,11-Feb-98,108.50,110.81,108.31,110.81,1291100,35.19,dis
32501,10-Feb-98,107.69,109.12,106.50,108.50,1121900,34.46,dis
32502,9-Feb-98,108.56,109.62,107.56,107.69,860300,34.20,dis
32503,6-Feb-98,108.31,109.12,108.06,108.56,743400,34.48,dis
32504,5-Feb-98,108.31,109.37,107.44,108.31,1165500,34.40,dis
32505,4-Feb-98,108.00,108.75,107.31,108.31,1137500,34.40,dis
32506,3-Feb-98,108.25,108.25,106.75,108.00,1390200,34.30,dis
32507,2-Feb-98,106.87,109.25,106.81,108.81,1839400,34.56,dis
32508,30-Jan-98,106.25,107.87,105.31,106.87,1424800,33.94,dis
32509,29-Jan-98,105.00,108.37,104.62,106.25,1834500,33.74,dis
32510,28-Jan-98,103.50,106.75,103.50,105.00,2948900,33.35,dis
32511,27-Jan-98,98.87,104.12,98.87,102.75,3235300,32.63,dis
32512,26-Jan-98,98.62,99.31,97.00,97.37,1022700,30.92,dis
32513,23-Jan-98,96.81,99.19,96.81,98.62,1824800,31.32,dis
32514,22-Jan-98,98.62,98.62,96.31,96.50,890200,30.65,dis
32515,21-Jan-98,99.37,99.50,98.06,98.87,1171700,31.40,dis
32516,20-Jan-98,96.75,99.75,96.75,99.37,1339700,31.56,dis
32517,16-Jan-98,95.69,96.56,95.25,96.12,1478800,30.53,dis
32518,15-Jan-98,96.06,96.06,94.69,95.69,1001100,30.39,dis
32519,14-Jan-98,95.00,97.12,94.19,96.50,1130800,30.65,dis
32520,13-Jan-98,94.44,95.50,93.75,95.00,1670800,30.17,dis
32521,12-Jan-98,96.00,96.12,93.56,94.44,2021300,29.99,dis
32522,9-Jan-98,97.69,97.75,96.00,96.00,1787300,30.49,dis
32523,8-Jan-98,98.44,98.44,96.94,97.69,934500,31.03,dis
32524,7-Jan-98,98.44,98.50,97.37,98.50,1470200,31.28,dis
32525,6-Jan-98,98.69,98.69,98.00,98.44,1417300,31.14,dis
32526,5-Jan-98,99.62,100.75,97.69,98.81,3910300,31.25,dis
32527,2-Jan-98,99.00,99.81,98.62,99.62,977700,31.51,dis
32528,31-Dec-97,99.00,100.25,98.69,99.00,1350600,31.31,dis
32529,30-Dec-97,98.00,100.25,98.00,99.00,2002300,31.31,dis
32530,29-Dec-97,95.50,97.44,95.50,97.00,764800,30.68,dis
32531,26-Dec-97,95.00,96.19,94.87,95.06,218400,30.07,dis
32532,24-Dec-97,97.50,97.69,94.81,95.00,551900,30.05,dis
32533,23-Dec-97,97.44,98.50,97.44,97.50,1390300,30.84,dis
32534,22-Dec-97,95.81,97.94,95.75,97.37,1104700,30.80,dis
32535,19-Dec-97,96.37,96.37,93.25,95.81,2613100,30.31,dis
32536,18-Dec-97,96.81,97.81,96.25,97.31,1382700,30.78,dis
32537,17-Dec-97,96.31,96.94,96.31,96.81,935200,30.62,dis
32538,16-Dec-97,97.12,97.12,95.69,96.00,1425500,30.37,dis
32539,15-Dec-97,94.19,97.31,94.19,97.12,1892300,30.72,dis
32540,12-Dec-97,92.87,94.56,92.87,93.62,1283900,29.61,dis
32541,11-Dec-97,93.25,93.25,92.06,92.81,1144200,29.36,dis
32542,10-Dec-97,94.00,94.00,93.25,93.81,949800,29.67,dis
32543,9-Dec-97,94.37,95.31,93.44,94.31,1251100,29.83,dis
32544,8-Dec-97,94.00,94.69,93.94,94.37,1104800,29.85,dis
32545,5-Dec-97,93.56,94.44,93.00,94.00,1802200,29.73,dis
32546,4-Dec-97,93.94,93.94,93.25,93.56,2351400,29.59,dis
32547,3-Dec-97,96.56,96.75,94.19,95.19,1174700,30.11,dis
32548,2-Dec-97,97.62,97.75,95.69,96.56,1478300,30.54,dis
32549,1-Dec-97,94.94,97.94,94.12,97.62,1238900,30.88,dis
32550,28-Nov-97,94.62,95.31,94.62,94.94,551900,30.03,dis
32551,26-Nov-97,93.94,95.37,93.94,94.50,1315300,29.89,dis
32552,25-Nov-97,93.62,94.25,92.87,93.62,1390800,29.61,dis
32553,24-Nov-97,94.19,94.19,92.56,93.62,2364100,29.61,dis
32554,21-Nov-97,91.00,94.75,91.00,94.75,2500600,29.97,dis
32555,20-Nov-97,91.37,91.62,90.50,90.69,2352500,28.69,dis
32556,19-Nov-97,89.37,91.37,89.37,91.37,1630000,28.90,dis
32557,18-Nov-97,89.00,90.31,87.75,89.25,2110300,28.23,dis
32558,17-Nov-97,87.87,89.75,87.87,89.00,1666600,28.15,dis
32559,14-Nov-97,85.12,87.50,85.12,86.69,1600900,27.42,dis
32560,13-Nov-97,83.81,85.31,83.81,84.69,1451400,26.79,dis
32561,12-Nov-97,86.00,86.31,83.06,83.06,1444400,26.27,dis
32562,11-Nov-97,85.50,86.69,85.50,86.00,584100,27.20,dis
32563,10-Nov-97,86.31,87.25,85.37,85.44,702200,27.03,dis
32564,7-Nov-97,86.37,87.50,84.50,86.31,1442200,27.30,dis
32565,6-Nov-97,85.12,86.75,84.50,86.37,1390800,27.32,dis
32566,5-Nov-97,86.25,86.31,84.94,85.12,1338900,26.92,dis
32567,4-Nov-97,85.50,86.31,85.12,86.25,1147200,27.28,dis
32568,3-Nov-97,83.19,85.50,83.19,85.50,1214700,27.04,dis
32569,31-Oct-97,81.69,83.25,81.69,82.37,1161900,26.05,dis
32570,30-Oct-97,82.94,83.12,80.50,80.62,1218600,25.50,dis
32571,29-Oct-97,82.31,83.75,81.25,82.94,1672300,26.23,dis
32572,28-Oct-97,77.75,82.75,75.00,82.31,3009200,26.04,dis
32573,27-Oct-97,82.37,82.81,77.75,77.75,1785600,24.59,dis
32574,24-Oct-97,82.31,84.87,82.12,82.37,2188900,26.05,dis
32575,23-Oct-97,82.94,82.94,81.62,82.31,1323300,26.04,dis
32576,22-Oct-97,83.69,84.37,83.00,83.06,1045200,26.27,dis
32577,21-Oct-97,83.56,84.12,83.06,83.69,950300,26.47,dis
32578,20-Oct-97,82.62,83.62,82.50,83.56,1063400,26.43,dis
32579,17-Oct-97,84.50,84.50,81.31,82.62,1963300,26.13,dis
32580,16-Oct-97,86.75,86.75,83.56,84.94,1324800,26.87,dis
32581,15-Oct-97,86.44,87.81,85.75,86.87,1754100,27.48,dis
32582,14-Oct-97,84.87,86.87,84.87,86.44,1233000,27.22,dis
32583,13-Oct-97,84.12,84.87,84.12,84.62,496700,26.64,dis
32584,10-Oct-97,84.06,84.06,83.25,83.69,923600,26.35,dis
32585,9-Oct-97,84.00,84.44,83.31,84.19,792300,26.51,dis
32586,8-Oct-97,84.94,84.94,83.12,84.00,1456600,26.45,dis
32587,7-Oct-97,83.25,85.44,83.25,85.19,1097300,26.82,dis
32588,6-Oct-97,84.37,84.50,82.75,83.00,883100,26.13,dis
32589,3-Oct-97,84.00,85.81,84.00,84.37,1857500,26.56,dis
32590,2-Oct-97,82.25,83.94,82.25,83.81,1704500,26.39,dis
32591,1-Oct-97,80.81,82.37,80.81,82.00,1403900,25.82,dis
32592,30-Sep-97,80.00,81.44,79.75,80.62,1244100,25.38,dis
32593,29-Sep-97,79.50,81.00,79.12,80.00,1052800,25.19,dis
32594,26-Sep-97,79.62,80.19,79.19,79.50,1100200,25.03,dis
32595,25-Sep-97,78.69,79.62,78.25,79.62,1031400,25.07,dis
32596,24-Sep-97,79.00,79.94,78.69,78.69,1006100,24.78,dis
32597,23-Sep-97,79.56,79.69,78.62,79.00,897800,24.87,dis
32598,22-Sep-97,79.94,80.19,79.50,79.56,963400,25.05,dis
32599,19-Sep-97,79.31,79.94,79.25,79.94,1315500,25.17,dis
32600,18-Sep-97,78.87,79.81,77.75,79.31,1756400,24.97,dis
32601,17-Sep-97,79.06,80.25,78.50,78.87,1220800,24.83,dis
32602,16-Sep-97,77.37,79.37,77.37,79.06,1221700,24.89,dis
32603,15-Sep-97,77.12,77.56,76.75,77.19,791200,24.30,dis
32604,12-Sep-97,75.87,77.31,75.87,77.12,1552800,24.28,dis
32605,11-Sep-97,76.87,76.87,74.44,75.75,2392300,23.85,dis
32606,10-Sep-97,78.44,78.44,77.69,77.75,735300,24.48,dis
32607,9-Sep-97,77.87,79.12,77.44,78.50,923100,24.72,dis
32608,8-Sep-97,78.19,79.19,77.87,77.87,756600,24.52,dis
32609,5-Sep-97,77.69,78.62,77.50,78.19,1143000,24.62,dis
32610,4-Sep-97,79.50,79.50,77.31,77.69,1731300,24.46,dis
32611,3-Sep-97,79.00,80.12,79.00,79.56,1011200,25.05,dis
32612,2-Sep-97,77.00,79.00,77.00,79.00,900800,24.87,dis
32613,29-Aug-97,77.75,78.12,76.81,76.81,924100,24.18,dis
32614,28-Aug-97,78.50,78.87,77.12,77.75,1391900,24.48,dis
32615,27-Aug-97,77.50,79.00,76.87,78.50,1140900,24.72,dis
32616,26-Aug-97,78.31,78.69,77.50,77.50,976400,24.40,dis
32617,25-Aug-97,78.12,79.06,77.87,78.31,890500,24.66,dis
32618,22-Aug-97,78.31,78.31,77.19,78.12,1204200,24.60,dis
32619,21-Aug-97,80.37,80.44,78.44,78.87,1001400,24.83,dis
32620,20-Aug-97,79.69,80.62,79.25,80.37,1332200,25.31,dis
32621,19-Aug-97,78.62,79.69,78.00,79.69,2448100,25.09,dis
32622,18-Aug-97,76.62,78.81,76.00,78.62,1935500,24.75,dis
32623,15-Aug-97,78.62,78.62,76.50,76.62,1674400,24.12,dis
32624,14-Aug-97,79.00,80.06,77.62,78.87,1541700,24.83,dis
32625,13-Aug-97,78.37,79.94,77.37,79.00,1813600,24.87,dis
32626,12-Aug-97,79.62,80.37,78.25,78.37,1820800,24.68,dis
32627,11-Aug-97,79.19,80.19,77.62,79.62,1314500,25.07,dis
32628,8-Aug-97,79.12,79.44,78.12,79.19,1303400,24.93,dis
32629,7-Aug-97,80.81,81.25,78.94,79.12,1163900,24.91,dis
32630,6-Aug-97,79.94,81.00,79.62,80.81,1152200,25.44,dis
32631,5-Aug-97,80.94,81.00,79.81,79.94,1232800,25.17,dis
32632,4-Aug-97,80.56,81.37,79.81,80.94,1254500,25.49,dis
32633,1-Aug-97,80.81,81.31,80.25,80.56,1404700,25.37,dis
32634,31-Jul-97,80.94,81.69,80.81,80.81,1255900,25.44,dis
32635,30-Jul-97,80.44,81.25,80.44,80.94,1586100,25.49,dis
32636,29-Jul-97,79.62,80.44,79.50,80.12,1503100,25.23,dis
32637,28-Jul-97,79.00,79.81,79.00,79.62,1014800,25.07,dis
32638,25-Jul-97,79.25,79.25,78.25,79.00,1393900,24.87,dis
32639,24-Jul-97,77.94,79.62,76.50,79.31,1743300,24.97,dis
32640,23-Jul-97,77.75,79.62,77.75,77.94,2120200,24.54,dis
32641,22-Jul-97,75.25,78.00,75.25,77.62,2800600,24.44,dis
32642,21-Jul-97,75.87,75.94,73.81,75.19,1597300,23.67,dis
32643,18-Jul-97,77.00,77.00,75.25,75.87,2378000,23.89,dis
32644,17-Jul-97,78.87,78.87,76.37,77.75,1980200,24.48,dis
32645,16-Jul-97,78.06,79.50,78.06,78.87,2084700,24.83,dis
32646,15-Jul-97,77.37,77.94,76.56,77.94,1625000,24.54,dis
32647,14-Jul-97,76.44,77.62,76.25,77.37,1945300,24.36,dis
32648,11-Jul-97,76.87,77.00,75.75,76.44,1851700,24.07,dis
32649,10-Jul-97,77.06,77.94,76.62,76.87,1678000,24.20,dis
32650,9-Jul-97,78.06,78.50,76.81,77.06,2171300,24.26,dis
32651,8-Jul-97,76.87,78.37,76.87,78.06,2877000,24.45,dis
32652,7-Jul-97,77.25,78.25,75.06,76.00,3392200,23.81,dis
32653,3-Jul-97,77.12,78.50,77.12,77.25,1782000,24.20,dis
32654,2-Jul-97,77.75,77.75,76.44,76.87,2972800,24.08,dis
32655,1-Jul-97,79.75,79.75,77.87,78.56,2110800,24.61,dis
32656,30-Jun-97,79.94,80.44,78.75,80.25,2500800,25.14,dis
32657,27-Jun-97,81.56,81.94,79.87,79.94,1811700,25.04,dis
32658,26-Jun-97,82.00,82.25,81.00,81.56,1355000,25.55,dis
32659,25-Jun-97,82.50,83.16,80.87,82.00,1631400,25.69,dis
32660,24-Jun-97,80.62,82.50,80.50,82.50,1443300,25.84,dis
32661,23-Jun-97,82.25,82.37,80.50,80.62,906200,25.26,dis
32662,20-Jun-97,83.37,83.37,82.00,82.25,1804400,25.77,dis
32663,19-Jun-97,82.50,83.62,81.37,83.37,1609100,26.12,dis
32664,18-Jun-97,83.37,83.37,82.50,82.50,1092200,25.84,dis
32665,17-Jun-97,83.87,84.37,82.75,84.00,1473900,26.31,dis
32666,16-Jun-97,83.50,83.87,83.00,83.87,1317500,26.27,dis
32667,13-Jun-97,81.87,84.00,81.87,83.50,1898900,26.16,dis
32668,12-Jun-97,81.37,81.87,81.25,81.62,1658900,25.57,dis
32669,11-Jun-97,81.87,81.87,80.87,81.37,1337700,25.49,dis
32670,10-Jun-97,81.00,82.00,81.00,81.87,1218300,25.65,dis
32671,9-Jun-97,81.37,82.00,80.87,81.00,1068400,25.37,dis
32672,6-Jun-97,80.75,81.50,80.12,81.37,1276200,25.49,dis
32673,5-Jun-97,79.87,81.62,79.87,80.75,980500,25.30,dis
32674,4-Jun-97,80.62,80.62,79.87,79.87,892700,25.02,dis
32675,3-Jun-97,80.87,81.00,80.37,80.62,877200,25.26,dis
32676,2-Jun-97,81.87,82.37,80.75,80.87,840800,25.33,dis
32677,30-May-97,82.25,82.25,80.12,81.87,1270800,25.65,dis
32678,29-May-97,83.87,84.00,82.37,82.87,878400,25.96,dis
32679,28-May-97,83.75,84.12,82.75,83.87,840600,26.27,dis
32680,27-May-97,83.25,83.87,82.12,83.75,883600,26.24,dis
32681,23-May-97,82.37,83.62,82.37,83.25,490200,26.08,dis
32682,22-May-97,82.12,82.75,81.75,82.12,915800,25.73,dis
32683,21-May-97,83.50,83.75,81.87,82.12,1046200,25.73,dis
32684,20-May-97,83.25,83.62,81.62,83.50,1324500,26.16,dis
32685,19-May-97,80.87,83.37,80.75,83.25,954800,26.08,dis
32686,16-May-97,82.62,82.62,80.87,80.87,1843600,25.33,dis
32687,15-May-97,83.37,83.37,82.62,82.87,861100,25.96,dis
32688,14-May-97,83.62,84.62,83.37,83.62,984100,26.20,dis
32689,13-May-97,84.37,84.37,82.87,83.62,1177800,26.20,dis
32690,12-May-97,82.37,85.12,82.37,84.50,1562300,26.47,dis
32691,9-May-97,81.25,82.25,81.00,82.25,1163900,25.77,dis
32692,8-May-97,80.50,81.87,79.75,81.25,1582200,25.45,dis
32693,7-May-97,82.25,82.25,80.25,80.50,1152800,25.22,dis
32694,6-May-97,82.12,82.37,81.37,82.25,1462800,25.77,dis
32695,5-May-97,80.37,82.25,79.75,82.12,1424700,25.73,dis
32696,2-May-97,81.00,81.50,80.37,80.37,1173300,25.18,dis
32697,1-May-97,81.75,82.00,80.25,81.00,1131700,25.37,dis
32698,30-Apr-97,80.75,82.50,80.00,81.75,2331300,25.61,dis
32699,29-Apr-97,78.25,80.87,78.25,80.75,2224800,25.30,dis
32700,28-Apr-97,77.37,78.25,77.25,77.62,1024500,24.32,dis
32701,25-Apr-97,78.25,78.25,77.12,77.37,1131700,24.24,dis
32702,24-Apr-97,79.12,79.87,77.75,78.25,1392800,24.51,dis
32703,23-Apr-97,78.25,79.62,78.25,79.12,2246300,24.79,dis
32704,22-Apr-97,76.87,78.87,76.37,78.25,2152500,24.51,dis
32705,21-Apr-97,76.75,77.87,76.25,76.87,1411100,24.08,dis
32706,18-Apr-97,75.75,77.00,75.50,76.75,1127200,24.04,dis
32707,17-Apr-97,75.62,76.37,75.25,75.75,1116400,23.73,dis
32708,16-Apr-97,73.87,75.62,73.37,75.62,1772500,23.69,dis
32709,15-Apr-97,71.25,74.12,71.25,73.87,1200500,23.14,dis
32710,14-Apr-97,72.12,72.12,70.37,71.12,1434800,22.28,dis
32711,11-Apr-97,74.00,74.62,72.37,72.37,1724200,22.67,dis
32712,10-Apr-97,73.87,75.12,73.87,74.00,1340000,23.18,dis
32713,9-Apr-97,73.87,74.12,73.37,73.75,723600,23.10,dis
32714,8-Apr-97,73.75,73.87,73.00,73.87,713000,23.02,dis
32715,7-Apr-97,73.75,74.12,73.37,73.75,662700,22.98,dis
32716,4-Apr-97,72.62,73.75,71.87,73.75,1182300,22.98,dis
32717,3-Apr-97,72.37,72.75,71.25,72.62,1123400,22.63,dis
32718,2-Apr-97,72.37,73.87,71.12,72.37,1399400,22.55,dis
32719,1-Apr-97,72.87,73.50,71.00,72.37,1422500,22.55,dis
32720,31-Mar-97,74.00,74.00,72.25,72.87,1680200,22.71,dis
32721,27-Mar-97,75.25,75.62,73.25,75.00,1322500,23.37,dis
32722,26-Mar-97,74.75,75.62,74.62,75.25,1033000,23.45,dis
32723,25-Mar-97,75.00,75.50,74.50,74.75,1265300,23.29,dis
32724,24-Mar-97,74.00,75.12,73.87,75.00,1258600,23.37,dis
32725,21-Mar-97,74.50,74.62,73.75,74.00,1381900,23.06,dis
32726,20-Mar-97,75.00,75.12,74.12,74.50,855500,23.21,dis
32727,19-Mar-97,75.25,75.25,74.00,75.00,959200,23.37,dis
32728,18-Mar-97,76.00,76.50,74.87,75.50,1043900,23.52,dis
32729,17-Mar-97,74.75,76.25,74.12,76.00,1131700,23.68,dis
32730,14-Mar-97,73.62,75.25,73.62,74.75,1432000,23.29,dis
32731,13-Mar-97,75.25,75.25,73.25,73.25,1037700,22.82,dis
32732,12-Mar-97,77.00,77.00,75.12,75.37,1184700,23.48,dis
32733,11-Mar-97,76.75,77.62,76.75,77.12,1006900,24.03,dis
32734,10-Mar-97,76.00,77.00,75.25,76.75,850600,23.91,dis
32735,7-Mar-97,75.37,76.37,75.37,76.00,1585000,23.68,dis
32736,6-Mar-97,73.50,75.50,73.37,75.12,1535500,23.41,dis
32737,5-Mar-97,72.75,74.12,71.75,73.50,1537000,22.90,dis
32738,4-Mar-97,73.37,73.50,72.50,72.75,1394800,22.67,dis
32739,3-Mar-97,74.25,74.87,72.75,73.37,1515200,22.86,dis
32740,28-Feb-97,75.25,75.25,74.25,74.25,1041400,23.14,dis
32741,27-Feb-97,75.50,76.12,75.50,75.87,1043000,23.64,dis
32742,26-Feb-97,76.12,76.37,73.50,75.50,1465600,23.52,dis
32743,25-Feb-97,75.62,76.87,75.00,76.12,1046900,23.72,dis
32744,24-Feb-97,75.37,76.12,74.50,75.62,968900,23.56,dis
32745,21-Feb-97,75.00,76.12,75.00,75.37,1248600,23.48,dis
32746,20-Feb-97,76.12,76.50,74.50,74.75,1007800,23.29,dis
32747,19-Feb-97,77.25,77.25,76.00,76.12,1194200,23.72,dis
32748,18-Feb-97,78.00,78.00,76.75,77.50,1376100,24.15,dis
32749,14-Feb-97,77.62,79.25,77.62,78.12,1891900,24.34,dis
32750,13-Feb-97,76.62,78.87,76.50,77.37,1931300,24.11,dis
32751,12-Feb-97,75.12,76.87,75.12,76.62,1102300,23.87,dis
32752,11-Feb-97,75.62,76.00,74.62,75.00,1221600,23.37,dis
32753,10-Feb-97,75.62,77.00,75.62,75.62,1951100,23.56,dis
32754,7-Feb-97,74.25,75.37,74.25,75.00,1481400,23.37,dis
32755,6-Feb-97,73.00,74.12,73.00,74.00,1762700,23.06,dis
32756,5-Feb-97,72.62,74.25,72.12,72.75,1624400,22.67,dis
32757,4-Feb-97,72.87,73.00,72.50,72.62,750900,22.63,dis
32758,3-Feb-97,72.87,72.87,72.00,72.87,1131600,22.71,dis
32759,31-Jan-97,72.62,73.37,72.62,72.87,925000,22.71,dis
32760,30-Jan-97,73.75,74.12,72.12,72.37,1415500,22.55,dis
32761,29-Jan-97,72.75,73.75,72.75,73.75,2046700,22.98,dis
32762,28-Jan-97,72.37,74.75,72.37,72.62,2673900,22.63,dis
32763,27-Jan-97,71.25,71.87,70.62,71.62,1627700,22.32,dis
32764,24-Jan-97,70.37,71.50,69.50,71.25,1537000,22.20,dis
32765,23-Jan-97,70.75,71.62,70.37,70.37,2683300,21.93,dis
32766,22-Jan-97,69.75,70.87,69.25,70.75,1712200,22.04,dis
32767,21-Jan-97,69.87,69.87,69.25,69.75,1645300,21.73,dis
32768,20-Jan-97,70.25,70.87,70.25,70.50,1469400,21.97,dis
32769,17-Jan-97,68.87,70.12,68.87,70.00,1833800,21.81,dis
32770,16-Jan-97,69.12,69.37,68.50,68.87,1483900,21.46,dis
32771,15-Jan-97,69.25,69.75,68.37,69.12,1785000,21.54,dis
32772,14-Jan-97,68.00,69.50,68.00,69.25,1567700,21.58,dis
32773,13-Jan-97,67.87,68.50,67.87,68.00,1535200,21.19,dis
32774,10-Jan-97,67.50,67.87,66.37,67.87,1738300,21.15,dis
32775,9-Jan-97,67.87,68.75,67.25,67.50,1516700,21.03,dis
32776,8-Jan-97,68.87,69.37,67.50,67.87,1060500,21.15,dis
32777,7-Jan-97,69.00,69.00,68.25,68.87,1188600,21.36,dis
32778,6-Jan-97,69.25,69.75,68.62,69.00,1191700,21.40,dis
32779,3-Jan-97,68.12,69.37,68.12,69.25,1533400,21.47,dis
32780,2-Jan-97,69.75,69.87,66.75,67.37,2672200,20.89,dis
32781,31-Dec-96,70.00,70.50,69.37,69.75,896100,21.63,dis
32782,30-Dec-96,71.25,71.62,69.87,70.00,950000,21.71,dis
32783,27-Dec-96,71.37,72.12,71.00,71.25,480500,22.09,dis
32784,26-Dec-96,71.50,71.87,70.87,71.37,586900,22.13,dis
32785,24-Dec-96,72.12,72.25,71.00,71.50,383800,22.17,dis
32786,23-Dec-96,72.37,72.37,71.62,72.12,814400,22.36,dis
32787,20-Dec-96,72.37,73.75,72.00,72.37,3181300,22.44,dis
32788,19-Dec-96,71.50,72.37,71.25,72.37,1212700,22.44,dis
32789,18-Dec-96,70.87,72.00,70.87,71.50,1399500,22.17,dis
32790,17-Dec-96,69.37,71.25,69.25,70.87,1989200,21.98,dis
32791,16-Dec-96,70.25,71.00,68.87,69.37,1165200,21.51,dis
32792,13-Dec-96,70.25,70.75,69.37,70.25,1751600,21.78,dis
32793,12-Dec-96,72.12,72.25,70.12,70.25,1729700,21.78,dis
32794,11-Dec-96,73.00,73.00,71.37,72.12,1706400,22.36,dis
32795,10-Dec-96,73.12,73.75,72.75,73.25,1025900,22.71,dis
32796,9-Dec-96,71.50,73.37,71.00,73.12,1223600,22.67,dis
32797,6-Dec-96,71.62,71.62,69.50,71.50,1470900,22.17,dis
32798,5-Dec-96,71.87,71.87,71.00,71.87,1103400,22.29,dis
32799,4-Dec-96,71.87,72.00,70.37,72.00,1600600,22.33,dis
32800,3-Dec-96,73.87,74.00,71.75,71.87,1323800,22.29,dis
32801,2-Dec-96,73.87,74.50,73.00,73.87,1712000,22.91,dis
32802,29-Nov-96,73.87,74.00,73.00,73.87,665800,22.91,dis
32803,27-Nov-96,75.37,75.37,73.62,73.87,2236900,22.91,dis
32804,26-Nov-96,74.37,77.25,74.37,76.00,4819400,23.57,dis
32805,25-Nov-96,72.12,73.62,71.50,73.50,1553300,22.79,dis
32806,22-Nov-96,72.25,73.37,72.00,72.12,1391400,22.36,dis
32807,21-Nov-96,71.75,72.37,71.37,72.25,1001400,22.40,dis
32808,20-Nov-96,71.00,71.75,70.62,71.75,1612800,22.25,dis
32809,19-Nov-96,71.37,72.00,70.62,71.00,1325500,22.02,dis
32810,18-Nov-96,72.00,72.00,71.00,71.37,1082800,22.13,dis
32811,15-Nov-96,70.75,73.00,70.75,72.25,3220800,22.40,dis
32812,14-Nov-96,70.62,70.87,69.62,70.62,1191400,21.90,dis
32813,13-Nov-96,70.87,71.25,70.12,70.62,1235300,21.90,dis
32814,12-Nov-96,70.37,71.50,69.87,70.87,1960200,21.98,dis
32815,11-Nov-96,68.50,70.37,68.50,70.37,1684500,21.82,dis
32816,8-Nov-96,68.75,68.75,67.87,68.50,1248100,21.24,dis
32817,7-Nov-96,67.75,69.00,67.62,69.00,1554800,21.40,dis
32818,6-Nov-96,67.62,68.00,66.62,67.75,1071200,21.01,dis
32819,5-Nov-96,66.87,67.62,66.75,67.62,1220500,20.97,dis
32820,4-Nov-96,65.50,67.00,65.37,66.87,1124100,20.74,dis
32821,1-Nov-96,65.87,66.37,65.12,65.50,997800,20.31,dis
32822,31-Oct-96,65.62,66.00,65.12,65.87,961100,20.43,dis
32823,30-Oct-96,65.75,66.12,65.62,65.62,566300,20.35,dis
32824,29-Oct-96,66.37,66.62,65.75,65.75,782300,20.39,dis
32825,28-Oct-96,66.25,66.94,66.12,66.37,1079400,20.58,dis
32826,25-Oct-96,65.37,66.25,65.12,66.25,801400,20.54,dis
32827,24-Oct-96,66.12,66.37,65.00,65.37,892700,20.27,dis
32828,23-Oct-96,66.50,66.50,65.75,66.12,1478000,20.50,dis
32829,22-Oct-96,65.62,66.75,65.62,66.62,1250000,20.66,dis
32830,21-Oct-96,65.00,65.87,64.87,65.62,1030200,20.35,dis
32831,18-Oct-96,64.87,65.00,64.50,65.00,1010600,20.16,dis
32832,17-Oct-96,65.50,65.87,64.75,64.87,919500,20.12,dis
32833,16-Oct-96,64.37,65.62,64.00,65.50,1312000,20.31,dis
32834,15-Oct-96,64.12,64.62,63.50,64.37,885200,19.96,dis
32835,14-Oct-96,64.12,64.62,64.12,64.12,578900,19.88,dis
32836,11-Oct-96,63.63,64.37,63.63,64.00,521400,19.85,dis
32837,10-Oct-96,63.50,63.75,63.00,63.63,684400,19.73,dis
32838,9-Oct-96,63.63,63.75,62.75,63.50,978700,19.69,dis
32839,8-Oct-96,64.12,64.37,63.50,63.63,864800,19.63,dis
32840,7-Oct-96,64.12,64.37,63.88,64.12,702800,19.78,dis
32841,4-Oct-96,63.38,64.75,63.38,64.12,1602500,19.78,dis
32842,3-Oct-96,62.88,63.38,62.75,63.13,959400,19.47,dis
32843,2-Oct-96,62.50,63.50,62.50,62.88,1058100,19.40,dis
32844,1-Oct-96,63.25,63.63,62.50,62.50,904800,19.28,dis
32845,30-Sep-96,63.00,63.88,62.75,63.25,1192200,19.51,dis
32846,27-Sep-96,62.00,63.00,61.63,63.00,645600,19.43,dis
32847,26-Sep-96,62.63,63.63,61.88,62.00,1057000,19.13,dis
32848,25-Sep-96,62.75,63.13,62.63,62.63,982000,19.32,dis
32849,24-Sep-96,63.63,63.75,62.63,62.75,1158000,19.36,dis
32850,23-Sep-96,63.13,63.63,62.88,63.63,903300,19.63,dis
32851,20-Sep-96,63.38,63.38,62.38,63.13,2654400,19.47,dis
32852,19-Sep-96,61.25,63.50,60.88,63.50,2281900,19.59,dis
32853,18-Sep-96,61.13,61.50,60.75,61.25,901100,18.89,dis
32854,17-Sep-96,60.25,61.50,59.88,61.13,1322000,18.86,dis
32855,16-Sep-96,60.75,61.75,60.25,60.25,1314500,18.59,dis
32856,13-Sep-96,60.50,61.13,60.38,60.75,1811300,18.74,dis
32857,12-Sep-96,58.88,60.63,58.88,60.50,2225500,18.66,dis
32858,11-Sep-96,57.88,58.63,57.63,58.63,955000,18.09,dis
32859,10-Sep-96,58.25,58.25,57.38,57.88,1332000,17.86,dis
32860,9-Sep-96,57.13,58.25,57.13,58.25,921200,17.97,dis
32861,6-Sep-96,55.63,57.25,55.63,57.00,1337300,17.58,dis
32862,5-Sep-96,56.75,56.88,55.63,55.63,995300,17.16,dis
32863,4-Sep-96,57.00,57.00,56.38,56.75,741200,17.51,dis
32864,3-Sep-96,57.00,57.00,56.38,57.00,821400,17.58,dis
32865,30-Aug-96,57.63,57.63,56.38,57.00,1404800,17.58,dis
32866,29-Aug-96,58.25,58.38,56.75,57.75,940800,17.82,dis
32867,28-Aug-96,59.00,59.00,58.00,58.25,547700,17.97,dis
32868,27-Aug-96,59.38,59.75,58.75,59.00,884700,18.20,dis
32869,26-Aug-96,58.38,59.38,58.25,59.38,1070500,18.32,dis
32870,23-Aug-96,58.13,58.50,57.38,58.38,1003600,18.01,dis
32871,22-Aug-96,57.88,58.75,57.75,58.13,1137800,17.93,dis
32872,21-Aug-96,57.25,58.00,56.88,57.88,824500,17.86,dis
32873,20-Aug-96,58.00,58.00,57.25,57.25,829400,17.66,dis
32874,19-Aug-96,58.13,58.63,57.75,58.00,738300,17.89,dis
32875,16-Aug-96,57.88,58.13,57.75,58.13,876700,17.93,dis
32876,15-Aug-96,58.13,58.88,57.50,57.88,682500,17.86,dis
32877,14-Aug-96,58.00,58.13,57.75,58.13,917200,17.93,dis
32878,13-Aug-96,58.50,58.50,57.63,58.00,836600,17.89,dis
32879,12-Aug-96,57.13,58.50,56.50,58.50,983100,18.05,dis
32880,9-Aug-96,57.50,57.50,56.88,57.13,948400,17.62,dis
32881,8-Aug-96,58.38,58.38,57.38,57.50,1314800,17.74,dis
32882,7-Aug-96,59.00,59.00,58.00,58.38,1223900,18.01,dis
32883,6-Aug-96,58.38,59.13,58.38,59.00,1413600,18.20,dis
32884,5-Aug-96,58.13,58.75,58.13,58.38,990900,18.01,dis
32885,2-Aug-96,57.88,58.75,57.88,58.00,1494500,17.89,dis
32886,1-Aug-96,56.00,57.63,56.00,57.38,1832000,17.70,dis
32887,31-Jul-96,55.25,55.88,54.75,55.63,2013100,17.16,dis
32888,30-Jul-96,53.38,55.38,53.38,55.25,1825300,17.04,dis
32889,29-Jul-96,54.13,54.75,53.25,53.38,1941600,16.47,dis
32890,26-Jul-96,54.38,54.75,53.50,54.13,3093800,16.70,dis
32891,25-Jul-96,54.38,55.13,54.13,54.38,1825500,16.78,dis
32892,24-Jul-96,55.38,55.38,54.13,54.38,1604800,16.78,dis
32893,23-Jul-96,56.00,56.38,55.38,55.50,1529100,17.12,dis
32894,22-Jul-96,57.13,57.13,56.00,56.00,1474700,17.28,dis
32895,19-Jul-96,57.25,57.75,56.63,57.38,1391700,17.70,dis
32896,18-Jul-96,56.25,57.38,56.25,57.25,1452700,17.66,dis
32897,17-Jul-96,56.00,57.38,55.88,56.00,2242000,17.28,dis
32898,16-Jul-96,54.88,56.38,53.88,56.00,4353600,17.28,dis
32899,15-Jul-96,56.88,58.13,54.63,54.88,2841600,16.93,dis
32900,12-Jul-96,56.13,57.50,56.13,56.88,1930600,17.55,dis
32901,11-Jul-96,58.00,58.00,56.00,56.13,2551100,17.32,dis
32902,10-Jul-96,57.50,58.25,57.25,58.13,1986300,17.93,dis
32903,9-Jul-96,59.00,59.25,57.50,57.50,2159800,17.64,dis
32904,8-Jul-96,59.38,60.13,58.75,59.00,2137200,18.10,dis
32905,5-Jul-96,60.38,60.38,59.38,59.38,1145500,18.21,dis
32906,3-Jul-96,61.25,61.38,60.00,61.00,2231600,18.71,dis
32907,2-Jul-96,62.25,62.38,61.13,61.25,1557300,18.79,dis
32908,1-Jul-96,62.75,62.75,61.88,62.25,1082200,19.09,dis
32909,28-Jun-96,63.13,63.75,62.63,62.88,1549700,19.29,dis
32910,27-Jun-96,62.38,63.25,62.38,63.13,1040500,19.36,dis
32911,26-Jun-96,62.88,62.88,61.88,62.38,1200300,19.13,dis
32912,25-Jun-96,62.50,63.38,62.50,63.25,1544400,19.40,dis
32913,24-Jun-96,62.88,62.88,62.13,62.25,1163100,19.09,dis
32914,21-Jun-96,61.75,63.13,61.50,63.00,2925600,19.32,dis
32915,20-Jun-96,61.13,61.88,60.88,61.75,1262700,18.94,dis
32916,19-Jun-96,61.00,61.38,60.88,61.13,1122500,18.75,dis
32917,18-Jun-96,62.00,62.13,60.88,61.00,1170200,18.71,dis
32918,17-Jun-96,61.50,62.13,61.38,62.00,722300,19.02,dis
32919,14-Jun-96,61.75,61.75,60.88,61.50,1124700,18.86,dis
32920,13-Jun-96,62.38,62.50,61.75,61.75,710800,18.94,dis
32921,12-Jun-96,62.38,62.88,62.13,62.38,950600,19.13,dis
32922,11-Jun-96,62.38,62.88,62.13,62.38,1512800,19.13,dis
32923,10-Jun-96,63.25,63.38,62.38,62.38,1026100,19.13,dis
32924,7-Jun-96,62.50,63.25,61.25,63.25,2126700,19.40,dis
32925,6-Jun-96,61.75,63.75,61.75,62.50,2452700,19.17,dis
32926,5-Jun-96,60.13,60.63,59.50,60.50,1664500,18.56,dis
32927,4-Jun-96,60.38,60.50,59.63,60.13,2032000,18.44,dis
32928,3-Jun-96,60.75,60.75,60.25,60.38,1075300,18.52,dis
32929,31-May-96,61.25,61.75,60.63,60.75,1100000,18.63,dis
32930,30-May-96,60.50,61.38,60.25,61.25,1390500,18.79,dis
32931,29-May-96,62.13,62.13,60.50,60.50,1419100,18.56,dis
32932,28-May-96,62.50,63.00,61.63,62.13,1152000,19.06,dis
32933,24-May-96,62.13,62.88,62.13,62.50,1443000,19.17,dis
32934,23-May-96,62.75,63.25,61.88,62.00,1364800,19.02,dis
32935,22-May-96,62.38,62.88,62.38,62.75,1309400,19.25,dis
32936,21-May-96,61.88,62.50,61.13,62.38,1347300,19.13,dis
32937,20-May-96,61.25,62.00,61.13,61.88,1520600,18.98,dis
32938,17-May-96,61.00,61.63,61.00,61.25,1610200,18.79,dis
32939,16-May-96,60.38,61.13,59.88,60.75,1275900,18.63,dis
32940,15-May-96,60.88,61.38,60.00,60.38,1932300,18.52,dis
32941,14-May-96,60.75,61.25,60.63,60.88,1213400,18.67,dis
32942,13-May-96,59.50,60.88,59.50,60.75,1905300,18.63,dis
32943,10-May-96,58.38,59.63,58.38,59.25,1482500,18.17,dis
32944,9-May-96,59.00,59.50,57.88,58.25,2002300,17.87,dis
32945,8-May-96,59.13,59.13,57.88,59.00,2373600,18.10,dis
32946,7-May-96,60.00,60.00,59.25,59.38,1423800,18.21,dis
32947,6-May-96,59.00,60.25,58.63,60.13,1914100,18.44,dis
32948,3-May-96,60.00,60.75,58.50,59.00,2504500,18.10,dis
32949,2-May-96,60.50,60.75,59.63,60.00,1949800,18.40,dis
32950,1-May-96,61.75,61.75,60.50,60.50,2283100,18.56,dis
32951,30-Apr-96,61.88,62.13,61.63,62.00,981100,19.02,dis
32952,29-Apr-96,61.88,62.13,61.63,61.88,1062300,18.98,dis
32953,26-Apr-96,61.50,62.75,61.50,61.88,1794400,18.98,dis
32954,25-Apr-96,60.63,61.75,60.63,61.25,2592500,18.79,dis
32955,24-Apr-96,61.63,61.63,59.75,60.63,5477700,18.60,dis
32956,23-Apr-96,62.63,62.63,61.25,61.75,2290600,18.94,dis
32957,22-Apr-96,63.13,63.63,62.13,62.63,1616300,19.21,dis
32958,19-Apr-96,62.88,63.50,62.75,63.13,1340600,19.36,dis
32959,18-Apr-96,62.38,63.13,62.38,62.88,975000,19.29,dis
32960,17-Apr-96,62.25,62.75,62.13,62.38,1240900,19.13,dis
32961,16-Apr-96,61.88,62.75,60.50,62.25,1202700,19.09,dis
32962,15-Apr-96,61.38,62.38,61.13,61.88,1514700,18.98,dis
32963,12-Apr-96,60.38,61.75,60.25,61.38,2590800,18.83,dis
32964,11-Apr-96,60.88,61.50,60.13,60.38,3770800,18.52,dis
32965,10-Apr-96,63.50,63.50,60.75,60.88,3002000,18.67,dis
32966,9-Apr-96,64.37,64.62,63.63,63.63,1169800,19.42,dis
32967,8-Apr-96,65.00,65.00,63.63,64.37,1771400,19.64,dis
32968,4-Apr-96,65.62,65.62,64.50,65.00,1230600,19.83,dis
32969,3-Apr-96,65.50,65.62,65.25,65.62,955500,20.02,dis
32970,2-Apr-96,65.00,65.62,65.00,65.50,1460900,19.99,dis
32971,1-Apr-96,64.25,64.87,64.25,64.87,917300,19.79,dis
32972,29-Mar-96,64.50,64.87,63.88,63.88,1127200,19.49,dis
32973,28-Mar-96,64.50,64.50,64.12,64.50,1257200,19.68,dis
32974,27-Mar-96,64.50,64.87,64.25,64.50,1070200,19.68,dis
32975,26-Mar-96,64.12,64.75,63.88,64.50,1270800,19.68,dis
32976,25-Mar-96,64.87,65.50,64.00,64.12,1751600,19.56,dis
32977,22-Mar-96,64.50,65.25,64.12,64.87,2038300,19.79,dis
32978,21-Mar-96,65.25,65.37,63.50,64.50,2571300,19.68,dis
32979,20-Mar-96,65.00,65.62,65.00,65.25,2503600,19.91,dis
32980,19-Mar-96,66.87,67.25,64.12,65.00,3763100,19.83,dis
32981,18-Mar-96,69.25,69.25,66.62,66.87,4765200,20.40,dis
32982,15-Mar-96,69.75,69.75,68.87,69.25,3735300,21.13,dis
32983,14-Mar-96,69.00,69.87,69.00,69.75,7352700,21.28,dis
32984,13-Mar-96,67.75,69.12,67.75,68.62,3200200,20.94,dis
32985,12-Mar-96,66.37,67.87,66.12,67.75,2081100,20.67,dis
32986,11-Mar-96,65.62,66.75,65.62,66.37,1974500,20.25,dis
32987,8-Mar-96,66.87,67.75,64.87,65.62,2819700,20.02,dis
32988,7-Mar-96,66.50,67.25,66.12,66.87,1253700,20.40,dis
32989,6-Mar-96,66.75,66.87,66.50,66.50,1635300,20.29,dis
32990,5-Mar-96,66.75,66.94,66.37,66.75,1023000,20.37,dis
32991,4-Mar-96,66.37,67.00,66.37,66.75,1485600,20.37,dis
32992,1-Mar-96,65.50,66.12,65.37,66.00,1261200,20.14,dis
32993,29-Feb-96,65.87,65.87,65.00,65.50,1070600,19.99,dis
32994,28-Feb-96,65.50,66.12,65.50,65.87,1417200,20.10,dis
32995,27-Feb-96,65.00,65.25,64.25,65.00,1252300,19.83,dis
32996,26-Feb-96,65.00,65.50,64.50,65.00,1281300,19.83,dis
32997,23-Feb-96,64.50,65.12,64.25,65.00,1837700,19.83,dis
32998,22-Feb-96,63.88,64.87,63.88,64.50,1345800,19.68,dis
32999,21-Feb-96,63.38,63.75,63.00,63.75,874700,19.45,dis
33000,20-Feb-96,64.12,64.12,62.50,63.38,1007500,19.34,dis
33001,16-Feb-96,63.88,64.25,63.50,64.12,1626700,19.56,dis
33002,15-Feb-96,64.00,64.87,63.88,63.88,1321400,19.49,dis
33003,14-Feb-96,63.63,64.50,63.50,64.00,2112200,19.53,dis
33004,13-Feb-96,63.25,63.88,62.75,63.63,1540000,19.42,dis
33005,12-Feb-96,62.75,63.63,62.75,63.25,1312300,19.30,dis
33006,9-Feb-96,63.63,63.88,62.13,62.75,6315300,19.15,dis
33007,8-Feb-96,63.75,64.00,63.25,63.63,1914400,19.42,dis
33008,7-Feb-96,62.63,63.88,62.56,63.75,2183800,19.45,dis
33009,6-Feb-96,61.63,62.63,60.75,62.63,2534500,19.11,dis
33010,5-Feb-96,61.88,61.88,60.63,61.63,1773300,18.80,dis
33011,2-Feb-96,62.38,62.50,61.63,62.00,1244400,18.92,dis
33012,1-Feb-96,64.00,64.00,62.25,62.38,1645600,19.03,dis
33013,31-Jan-96,63.63,64.37,63.38,64.25,1511700,19.60,dis
33014,30-Jan-96,62.13,63.75,62.13,63.63,1571900,19.42,dis
33015,29-Jan-96,61.13,62.13,61.13,61.75,1255500,18.84,dis
33016,26-Jan-96,60.25,61.00,60.00,60.75,1212300,18.54,dis
33017,25-Jan-96,60.75,61.13,60.13,60.25,1608100,18.38,dis
33018,24-Jan-96,60.50,61.75,60.50,60.75,2271300,18.54,dis
33019,23-Jan-96,60.50,61.50,60.25,60.50,2460600,18.46,dis
33020,22-Jan-96,60.00,60.50,59.75,60.50,1303400,18.46,dis
33021,19-Jan-96,59.75,60.13,59.50,60.00,1480300,18.31,dis
33022,18-Jan-96,59.50,60.00,59.38,59.75,1191200,18.23,dis
33023,17-Jan-96,60.00,60.13,59.25,59.50,1312200,18.15,dis
33024,16-Jan-96,60.00,60.00,59.25,60.00,1224100,18.31,dis
33025,15-Jan-96,60.00,60.50,59.88,60.00,783400,18.31,dis
33026,12-Jan-96,60.38,60.75,59.75,60.00,834100,18.31,dis
33027,11-Jan-96,59.75,60.50,59.75,60.38,996600,18.42,dis
33028,10-Jan-96,61.25,61.25,59.38,59.63,1788400,18.19,dis
33029,9-Jan-96,62.00,62.50,61.25,62.09,1888300,18.95,dis
33030,8-Jan-96,61.75,62.25,61.75,62.00,511400,18.92,dis
33031,5-Jan-96,60.63,61.63,60.63,61.63,2086400,18.80,dis
33032,4-Jan-96,61.25,62.63,60.38,60.50,2393400,18.46,dis
33033,3-Jan-96,60.88,61.88,60.63,61.25,2080800,18.69,dis
33034,2-Jan-96,59.13,60.88,59.13,60.88,1718400,18.58,dis
33035,29-Dec-95,59.38,59.38,58.63,58.88,1031200,17.97,dis
33036,28-Dec-95,60.00,60.00,59.38,59.38,1131700,18.04,dis
33037,27-Dec-95,60.38,60.50,60.00,60.25,781200,18.30,dis
33038,26-Dec-95,60.75,61.00,60.25,60.38,422000,18.34,dis
33039,22-Dec-95,60.25,61.13,60.25,60.75,930800,18.45,dis
33040,21-Dec-95,59.63,60.50,59.25,60.13,794500,18.26,dis
33041,20-Dec-95,59.63,60.63,59.50,59.63,1272000,18.11,dis
33042,19-Dec-95,59.50,60.00,59.25,59.63,1171900,18.11,dis
33043,18-Dec-95,60.63,60.63,59.38,59.50,1313100,18.07,dis
33044,15-Dec-95,60.75,61.25,60.63,61.13,2610200,18.57,dis
33045,14-Dec-95,60.88,61.25,60.13,60.75,2034800,18.45,dis
33046,13-Dec-95,61.38,61.38,60.63,60.88,1073100,18.49,dis
33047,12-Dec-95,61.63,61.75,61.13,61.50,823600,18.68,dis
33048,11-Dec-95,61.13,62.38,61.13,61.63,1261700,18.72,dis
33049,8-Dec-95,61.13,61.50,60.75,60.94,1016200,18.51,dis
33050,7-Dec-95,62.38,62.38,60.75,61.13,1601300,18.57,dis
33051,6-Dec-95,62.50,63.00,62.50,62.63,1529700,19.02,dis
33052,5-Dec-95,62.00,62.88,61.63,62.50,1411600,18.98,dis
33053,4-Dec-95,61.25,62.00,61.13,62.00,1060500,18.83,dis
33054,1-Dec-95,60.25,61.25,60.25,61.25,1311400,18.60,dis
33055,30-Nov-95,61.63,61.88,59.75,60.13,1853300,18.26,dis
33056,29-Nov-95,61.50,62.38,61.00,61.63,1616600,18.72,dis
33057,28-Nov-95,61.88,61.88,60.13,61.50,2353800,18.68,dis
33058,27-Nov-95,62.88,64.25,62.88,62.88,2415600,19.10,dis
33059,24-Nov-95,62.00,62.50,62.00,62.50,614100,18.98,dis
33060,22-Nov-95,61.13,62.88,61.13,62.00,2585600,18.83,dis
33061,21-Nov-95,60.38,61.38,60.38,60.88,1525000,18.49,dis
33062,20-Nov-95,59.25,60.50,59.13,60.25,1918800,18.30,dis
33063,17-Nov-95,57.75,59.50,57.63,59.25,2156600,18.00,dis
33064,16-Nov-95,57.88,58.50,57.50,57.75,1287700,17.54,dis
33065,15-Nov-95,57.25,58.00,57.25,57.88,1310800,17.58,dis
33066,14-Nov-95,58.13,58.50,56.75,56.75,1657800,17.24,dis
33067,13-Nov-95,59.13,59.13,58.13,58.13,1370500,17.66,dis
33068,10-Nov-95,59.13,59.50,58.88,59.38,812700,18.04,dis
33069,9-Nov-95,59.75,59.88,58.75,59.13,1373600,17.96,dis
33070,8-Nov-95,58.13,60.38,58.13,59.75,2081600,18.15,dis
33071,7-Nov-95,58.00,58.25,57.88,58.00,680300,17.62,dis
33072,6-Nov-95,58.13,58.13,57.63,58.00,926600,17.62,dis
33073,3-Nov-95,57.63,58.38,57.63,58.25,991700,17.69,dis
33074,2-Nov-95,57.75,58.00,57.50,57.63,719100,17.50,dis
33075,1-Nov-95,57.63,57.88,57.38,57.75,462300,17.54,dis
33076,31-Oct-95,57.63,58.25,57.63,57.63,783700,17.50,dis
33077,30-Oct-95,57.13,57.63,57.13,57.63,880200,17.50,dis
33078,27-Oct-95,57.13,57.13,56.25,57.00,992500,17.31,dis
33079,26-Oct-95,57.88,57.88,57.06,57.38,823600,17.43,dis
33080,25-Oct-95,57.75,58.25,57.63,57.88,1394800,17.58,dis
33081,24-Oct-95,57.00,57.75,56.75,57.75,1147000,17.54,dis
33082,23-Oct-95,57.25,57.25,56.88,57.00,1040800,17.31,dis
33083,20-Oct-95,56.88,57.38,56.63,57.25,1631300,17.39,dis
33084,19-Oct-95,56.38,56.88,56.00,56.88,935000,17.28,dis
33085,18-Oct-95,56.25,56.50,56.13,56.38,1074100,17.12,dis
33086,17-Oct-95,56.88,57.00,56.00,56.25,610500,17.09,dis
33087,16-Oct-95,57.50,57.50,56.50,56.88,770800,17.28,dis
33088,13-Oct-95,55.75,57.88,55.75,57.50,1323300,17.46,dis
33089,12-Oct-95,55.75,55.88,55.13,55.38,781100,16.82,dis
33090,11-Oct-95,55.88,56.25,55.63,55.75,662300,16.93,dis
33091,10-Oct-95,56.13,56.13,55.63,55.88,928700,16.89,dis
33092,9-Oct-95,57.13,57.13,56.00,56.13,593400,16.97,dis
33093,6-Oct-95,57.25,57.75,57.13,57.25,573600,17.30,dis
33094,5-Oct-95,57.50,57.63,56.88,57.25,654400,17.30,dis
33095,4-Oct-95,57.00,57.50,57.00,57.50,551600,17.38,dis
33096,3-Oct-95,57.00,57.38,56.63,56.88,680200,17.19,dis
33097,2-Oct-95,57.38,57.88,56.88,57.00,764400,17.23,dis
33098,29-Sep-95,57.63,57.75,57.25,57.38,861100,17.34,dis
33099,28-Sep-95,58.00,58.13,57.38,57.63,814800,17.42,dis
33100,27-Sep-95,58.25,58.25,57.38,58.00,1184100,17.53,dis
33101,26-Sep-95,58.25,59.13,58.25,58.50,1047800,17.68,dis
33102,25-Sep-95,57.00,58.13,56.75,58.13,1020600,17.57,dis
33103,22-Sep-95,57.25,57.25,56.75,57.00,962500,17.23,dis
33104,21-Sep-95,57.88,58.00,57.00,57.63,1071900,17.42,dis
33105,20-Sep-95,58.13,58.25,57.63,57.88,781700,17.50,dis
33106,19-Sep-95,57.50,58.63,57.50,58.13,1235500,17.57,dis
33107,18-Sep-95,57.50,57.88,57.38,57.50,831600,17.38,dis
33108,15-Sep-95,57.63,57.63,57.25,57.50,1847700,17.38,dis
33109,14-Sep-95,57.38,57.75,56.75,57.63,1114100,17.42,dis
33110,13-Sep-95,56.38,57.50,56.25,57.38,1851900,17.34,dis
33111,12-Sep-95,55.25,56.50,55.13,56.38,1368000,17.04,dis
33112,11-Sep-95,54.88,55.75,54.88,55.25,1601300,16.70,dis
33113,8-Sep-95,55.25,55.63,54.50,54.75,1291900,16.55,dis
33114,7-Sep-95,55.50,55.88,55.00,55.25,1351400,16.70,dis
33115,6-Sep-95,55.13,55.63,55.13,55.50,1294700,16.78,dis
33116,5-Sep-95,55.88,55.88,55.00,55.13,1218400,16.66,dis
33117,1-Sep-95,56.25,56.63,55.75,56.00,837500,16.93,dis
33118,31-Aug-95,56.63,56.75,56.13,56.25,761100,17.00,dis
33119,30-Aug-95,56.38,56.88,56.38,56.63,838600,17.12,dis
33120,29-Aug-95,56.50,56.63,56.13,56.38,697000,17.04,dis
33121,28-Aug-95,56.75,56.88,56.38,56.50,802300,17.08,dis
33122,25-Aug-95,56.50,57.00,56.50,56.75,1381400,17.15,dis
33123,24-Aug-95,57.38,57.75,55.88,56.13,2454700,16.97,dis
33124,23-Aug-95,58.75,58.88,57.25,57.38,1313600,17.34,dis
33125,22-Aug-95,59.00,59.25,58.50,58.75,1113300,17.76,dis
33126,21-Aug-95,59.25,59.63,58.75,59.00,1024200,17.83,dis
33127,18-Aug-95,59.13,59.63,59.00,59.25,1182200,17.91,dis
33128,17-Aug-95,59.13,59.63,58.75,59.13,1164500,17.87,dis
33129,16-Aug-95,59.75,60.25,59.00,59.13,1587700,17.87,dis
33130,15-Aug-95,59.00,59.88,58.50,59.75,3122000,18.06,dis
33131,14-Aug-95,56.50,59.88,56.38,59.00,2795000,17.83,dis
33132,11-Aug-95,57.88,57.88,56.00,56.50,1483800,17.08,dis
33133,10-Aug-95,57.75,58.63,57.50,57.88,1348400,17.50,dis
33134,9-Aug-95,58.00,58.50,57.50,57.75,1871300,17.46,dis
33135,8-Aug-95,56.88,58.00,56.75,58.00,2370600,17.53,dis
33136,7-Aug-95,57.88,57.88,56.63,56.88,1900300,17.19,dis
33137,4-Aug-95,59.38,59.50,57.88,58.00,2139200,17.53,dis
33138,3-Aug-95,60.13,60.13,58.50,59.38,2597800,17.95,dis
33139,2-Aug-95,61.50,62.00,60.13,60.63,3553400,18.33,dis
33140,1-Aug-95,59.50,62.88,59.50,61.50,7365000,18.59,dis
33141,31-Jul-95,57.38,61.38,57.38,58.63,6891100,17.72,dis
33142,28-Jul-95,57.25,57.50,56.88,57.38,504100,17.34,dis
33143,27-Jul-95,57.13,57.63,57.13,57.25,955600,17.30,dis
33144,26-Jul-95,56.75,57.38,56.75,56.88,1817500,17.19,dis
33145,25-Jul-95,55.38,55.88,55.38,55.75,1003100,16.85,dis
33146,24-Jul-95,54.63,55.75,54.63,55.00,1072300,16.62,dis
33147,21-Jul-95,54.25,55.00,54.25,54.63,2110200,16.51,dis
33148,20-Jul-95,53.50,54.50,52.75,54.00,1065200,16.32,dis
33149,19-Jul-95,53.63,53.75,50.50,53.50,2334700,16.17,dis
33150,18-Jul-95,54.50,54.63,53.63,53.63,1231400,16.21,dis
33151,17-Jul-95,54.75,54.75,54.25,54.50,751100,16.47,dis
33152,14-Jul-95,54.75,54.88,54.25,54.75,1326700,16.55,dis
33153,13-Jul-95,53.63,54.75,53.63,54.75,1698600,16.55,dis
33154,12-Jul-95,54.13,54.75,53.63,53.63,1363800,16.21,dis
33155,11-Jul-95,54.38,54.38,53.75,54.13,1965200,16.36,dis
33156,10-Jul-95,55.38,55.63,54.13,54.63,1144800,16.51,dis
33157,7-Jul-95,55.63,55.75,55.00,55.38,1288400,16.74,dis
33158,6-Jul-95,55.00,55.75,55.00,55.63,1764200,16.82,dis
33159,5-Jul-95,55.38,55.38,54.75,55.00,1449500,16.54,dis
33160,3-Jul-95,55.50,56.13,55.13,55.38,534400,16.66,dis
33161,30-Jun-95,55.75,56.13,55.38,55.50,948600,16.69,dis
33162,29-Jun-95,56.25,56.38,55.25,55.75,1241700,16.77,dis
33163,28-Jun-95,56.13,56.75,55.88,56.25,1142700,16.92,dis
33164,27-Jun-95,56.88,56.88,55.75,56.13,1372500,16.88,dis
33165,26-Jun-95,57.88,57.88,57.00,57.00,2469200,17.14,dis
33166,23-Jun-95,59.50,59.63,59.00,59.50,763600,17.90,dis
33167,22-Jun-95,58.75,59.63,58.75,59.50,913400,17.90,dis
33168,21-Jun-95,58.38,59.00,58.38,58.75,861700,17.67,dis
33169,20-Jun-95,58.38,59.00,58.00,58.25,1069100,17.52,dis
33170,19-Jun-95,57.50,58.38,57.50,58.38,1054700,17.56,dis
33171,16-Jun-95,57.88,58.25,57.25,57.25,2132800,17.22,dis
33172,15-Jun-95,58.25,58.25,57.63,57.88,1000500,17.41,dis
33173,14-Jun-95,58.75,58.75,57.50,58.25,1452200,17.52,dis
33174,13-Jun-95,59.13,60.00,59.13,59.50,2090300,17.90,dis
33175,12-Jun-95,57.88,59.63,57.88,59.00,2227800,17.75,dis
33176,9-Jun-95,57.00,57.50,56.88,57.38,766600,17.26,dis
33177,8-Jun-95,57.25,57.63,56.75,57.00,584100,17.14,dis
33178,7-Jun-95,57.50,57.88,57.13,57.25,996600,17.22,dis
33179,6-Jun-95,56.00,57.63,55.88,57.50,1732200,17.30,dis
33180,5-Jun-95,55.88,56.00,55.00,56.00,732800,16.84,dis
33181,2-Jun-95,55.88,56.25,55.38,55.88,911200,16.81,dis
33182,1-Jun-95,55.50,55.88,55.13,55.88,915300,16.81,dis
33183,31-May-95,55.25,55.63,55.00,55.50,758400,16.69,dis
33184,30-May-95,55.38,55.38,55.00,55.25,598900,16.62,dis
33185,26-May-95,55.25,55.75,55.25,55.38,740200,16.66,dis
33186,25-May-95,55.50,55.50,55.00,55.13,891600,16.58,dis
33187,24-May-95,55.13,55.88,55.13,55.50,862700,16.69,dis
33188,23-May-95,54.75,55.25,54.63,55.13,793600,16.58,dis
33189,22-May-95,54.13,54.88,54.13,54.75,663700,16.47,dis
33190,19-May-95,53.75,54.25,53.75,54.00,1513900,16.24,dis
33191,18-May-95,55.13,55.63,53.75,53.75,1060300,16.17,dis
33192,17-May-95,55.25,55.25,54.75,55.13,900900,16.58,dis
33193,16-May-95,55.13,55.50,55.13,55.25,922700,16.62,dis
33194,15-May-95,54.38,55.25,54.38,55.13,1366900,16.58,dis
33195,12-May-95,54.00,54.75,53.50,54.38,1215500,16.36,dis
33196,11-May-95,53.00,54.25,52.88,54.00,1222800,16.24,dis
33197,10-May-95,54.25,54.38,52.75,53.00,1712300,15.94,dis
33198,9-May-95,54.38,54.88,53.88,54.25,912700,16.32,dis
33199,8-May-95,53.88,54.75,53.75,54.38,770800,16.36,dis
33200,5-May-95,54.00,54.50,53.50,53.88,1083000,16.21,dis
33201,4-May-95,54.25,55.25,53.88,54.00,1133600,16.24,dis
33202,3-May-95,53.88,54.38,53.38,54.25,1443900,16.32,dis
33203,2-May-95,54.00,54.50,53.75,53.88,1025200,16.21,dis
33204,1-May-95,55.38,55.38,53.63,54.00,1553600,16.24,dis
33205,28-Apr-95,56.63,56.63,54.75,55.38,1318300,16.66,dis
33206,27-Apr-95,55.88,56.63,55.75,56.63,960800,17.03,dis
33207,26-Apr-95,55.75,56.13,55.25,55.88,1932500,16.81,dis
33208,25-Apr-95,55.75,56.13,55.25,55.75,2003000,16.77,dis
33209,24-Apr-95,54.75,55.88,54.63,55.75,1121900,16.77,dis
33210,21-Apr-95,54.50,54.75,54.25,54.75,1355300,16.47,dis
33211,20-Apr-95,54.00,54.50,53.88,54.50,923300,16.39,dis
33212,19-Apr-95,54.50,54.63,53.75,54.00,868300,16.24,dis
33213,18-Apr-95,54.50,54.63,54.25,54.50,763700,16.39,dis
33214,17-Apr-95,54.63,55.00,54.25,54.50,857500,16.39,dis
33215,13-Apr-95,54.88,54.88,54.50,54.63,451700,16.43,dis
33216,12-Apr-95,55.00,55.00,54.75,55.00,522300,16.54,dis
33217,11-Apr-95,54.63,55.13,54.50,55.00,739200,16.54,dis
33218,10-Apr-95,54.88,54.88,54.38,54.63,804800,16.43,dis
33219,7-Apr-95,54.38,55.00,54.38,54.88,712300,16.51,dis
33220,6-Apr-95,54.63,54.75,54.38,54.38,666400,16.28,dis
33221,5-Apr-95,55.00,55.00,54.25,54.63,724200,16.35,dis
33222,4-Apr-95,54.88,55.38,54.88,55.13,1041400,16.50,dis
33223,3-Apr-95,53.75,54.88,53.75,54.63,1525900,16.35,dis
33224,31-Mar-95,54.75,55.25,53.38,53.50,1814500,16.01,dis
33225,30-Mar-95,54.88,55.00,54.25,54.75,1430200,16.39,dis
33226,29-Mar-95,55.25,55.88,54.88,54.88,1342800,16.43,dis
33227,28-Mar-95,55.50,55.63,55.13,55.25,838400,16.54,dis
33228,27-Mar-95,55.50,55.75,55.13,55.50,849800,16.61,dis
33229,24-Mar-95,55.00,55.75,55.00,55.50,1060600,16.61,dis
33230,23-Mar-95,55.38,55.38,54.88,55.00,1244200,16.46,dis
33231,22-Mar-95,55.38,55.50,54.88,55.50,998400,16.61,dis
33232,21-Mar-95,55.00,56.00,54.88,55.38,1270500,16.57,dis
33233,20-Mar-95,55.38,55.50,54.75,55.00,710000,16.46,dis
33234,17-Mar-95,54.88,55.50,54.88,55.38,2321100,16.57,dis
33235,16-Mar-95,54.38,55.38,54.38,54.75,1293100,16.39,dis
33236,15-Mar-95,54.88,55.25,54.00,54.25,1465900,16.24,dis
33237,14-Mar-95,54.75,55.88,54.75,54.88,2211600,16.43,dis
33238,13-Mar-95,55.50,55.50,54.38,54.50,2683900,16.31,dis
33239,10-Mar-95,54.63,56.13,54.63,56.13,1501300,16.80,dis
33240,9-Mar-95,54.75,55.25,54.63,54.63,1375300,16.35,dis
33241,8-Mar-95,54.75,55.13,54.38,54.75,1730600,16.39,dis
33242,7-Mar-95,55.38,55.38,54.13,54.75,2970500,16.39,dis
33243,6-Mar-95,53.75,56.25,53.50,56.00,2170800,16.76,dis
33244,3-Mar-95,54.00,54.00,53.50,53.75,777800,16.09,dis
33245,2-Mar-95,54.00,54.38,53.50,54.00,684700,16.16,dis
33246,1-Mar-95,53.38,54.13,53.13,54.00,1322500,16.16,dis
33247,28-Feb-95,53.25,53.63,53.13,53.38,1053700,15.98,dis
33248,27-Feb-95,53.38,53.38,52.63,53.25,912200,15.94,dis
33249,24-Feb-95,53.38,53.75,53.13,53.63,892500,16.05,dis
33250,23-Feb-95,53.38,54.25,53.38,53.38,1281900,15.98,dis
33251,22-Feb-95,52.38,53.00,52.25,53.00,1186200,15.86,dis
33252,21-Feb-95,53.19,53.25,52.25,52.38,1164400,15.68,dis
33253,17-Feb-95,53.38,53.63,53.13,53.19,2361700,15.92,dis
33254,16-Feb-95,53.63,53.88,53.13,53.38,1400600,15.98,dis
33255,15-Feb-95,52.38,53.88,52.38,53.63,1755000,16.05,dis
33256,14-Feb-95,52.63,52.75,52.13,52.38,810000,15.68,dis
33257,13-Feb-95,52.75,53.00,52.13,52.63,787200,15.75,dis
33258,10-Feb-95,52.50,53.00,52.25,52.75,739800,15.79,dis
33259,9-Feb-95,53.13,53.13,52.25,52.50,983000,15.71,dis
33260,8-Feb-95,52.13,53.25,52.00,53.25,1326100,15.94,dis
33261,7-Feb-95,52.50,52.75,51.63,52.13,1284100,15.60,dis
33262,6-Feb-95,52.00,53.25,51.13,52.50,1718000,15.71,dis
33263,3-Feb-95,51.00,52.63,51.00,52.00,2309400,15.56,dis
33264,2-Feb-95,51.00,51.13,50.63,50.88,967000,15.23,dis
33265,1-Feb-95,50.88,51.38,50.63,51.00,2237200,15.26,dis
33266,31-Jan-95,51.13,51.25,50.63,50.88,2629500,15.23,dis
33267,30-Jan-95,50.25,51.38,50.00,51.13,2960200,15.30,dis
33268,27-Jan-95,49.38,50.50,49.38,50.25,7447700,15.04,dis
33269,26-Jan-95,46.88,47.50,46.88,47.25,991200,14.14,dis
33270,25-Jan-95,47.75,47.88,46.38,46.75,1199700,13.99,dis
33271,24-Jan-95,47.13,48.00,47.13,47.75,2133000,14.29,dis
33272,23-Jan-95,47.00,47.00,46.13,46.88,1162500,14.03,dis
33273,20-Jan-95,46.63,47.50,46.13,47.25,1885200,14.14,dis
33274,19-Jan-95,47.00,47.00,46.38,46.63,700800,13.96,dis
33275,18-Jan-95,47.38,47.38,46.50,47.25,913600,14.14,dis
33276,17-Jan-95,47.63,47.63,47.00,47.63,1195800,14.26,dis
33277,16-Jan-95,46.75,47.88,46.75,47.63,1747000,14.26,dis
33278,13-Jan-95,46.38,46.88,46.13,46.63,1220600,13.96,dis
33279,12-Jan-95,46.00,46.50,45.63,46.38,981600,13.88,dis
33280,11-Jan-95,45.50,46.25,45.00,46.00,1170200,13.77,dis
33281,10-Jan-95,45.88,46.25,45.13,45.50,1013100,13.62,dis
33282,9-Jan-95,46.00,46.13,45.63,45.88,589700,13.73,dis
33283,6-Jan-95,46.13,46.25,45.88,46.00,942800,13.77,dis
33284,5-Jan-95,46.25,46.25,45.63,46.13,964100,13.81,dis
33285,4-Jan-95,46.63,46.88,45.63,46.25,1523800,13.84,dis
33286,3-Jan-95,46.00,46.75,46.00,46.63,1253900,13.96,dis
33287,30-Dec-94,46.00,46.63,46.00,46.00,873100,13.70,dis
33288,29-Dec-94,46.63,46.63,45.63,45.63,897500,13.59,dis
33289,28-Dec-94,46.50,46.88,46.50,46.63,793400,13.89,dis
33290,27-Dec-94,46.38,46.88,46.38,46.38,880900,13.81,dis
33291,23-Dec-94,46.00,46.88,45.75,46.38,1454500,13.81,dis
33292,22-Dec-94,44.88,46.00,44.75,46.00,1597700,13.70,dis
33293,21-Dec-94,44.63,45.13,44.38,44.88,1365000,13.37,dis
33294,20-Dec-94,44.75,45.13,44.63,44.63,1503400,13.29,dis
33295,19-Dec-94,44.38,44.88,44.00,44.75,1259700,13.33,dis
33296,16-Dec-94,43.88,44.50,43.88,44.38,2414100,13.22,dis
33297,15-Dec-94,43.88,44.13,43.50,43.88,950500,13.07,dis
33298,14-Dec-94,43.75,44.50,43.50,43.88,1800600,13.07,dis
33299,13-Dec-94,42.50,43.75,42.38,43.75,1083700,13.03,dis
33300,12-Dec-94,42.63,42.88,42.00,42.50,700300,12.66,dis
33301,9-Dec-94,43.13,43.50,42.38,42.63,740600,12.70,dis
33302,8-Dec-94,43.63,43.63,42.88,43.13,663300,12.85,dis
33303,7-Dec-94,43.38,43.63,42.75,43.63,739700,12.99,dis
33304,6-Dec-94,43.50,43.50,43.00,43.38,954100,12.92,dis
33305,5-Dec-94,43.50,43.63,43.25,43.50,712200,12.96,dis
33306,2-Dec-94,43.13,43.88,42.75,43.50,1008400,12.96,dis
33307,1-Dec-94,43.50,43.88,42.88,43.13,922200,12.85,dis
33308,30-Nov-94,44.13,44.25,43.50,43.50,1174700,12.96,dis
33309,29-Nov-94,44.50,44.50,43.75,44.13,1272700,13.14,dis
33310,28-Nov-94,43.13,44.50,43.13,44.50,2605500,13.25,dis
33311,25-Nov-94,43.00,43.38,43.00,43.00,489700,12.81,dis
33312,23-Nov-94,43.00,43.00,42.13,43.00,1812200,12.81,dis
33313,22-Nov-94,43.00,44.25,43.00,43.00,2541100,12.81,dis
33314,21-Nov-94,42.38,42.63,42.00,42.38,610500,12.62,dis
33315,18-Nov-94,42.75,43.00,41.88,42.38,1983000,12.62,dis
33316,17-Nov-94,43.88,44.00,42.63,42.75,1381100,12.73,dis
33317,16-Nov-94,43.25,43.88,42.75,43.88,952700,13.07,dis
33318,15-Nov-94,43.00,43.75,43.00,43.25,1055300,12.88,dis
33319,14-Nov-94,42.25,43.25,42.25,43.00,1243400,12.81,dis
33320,11-Nov-94,42.88,43.00,41.88,42.00,852000,12.51,dis
33321,10-Nov-94,42.25,43.25,42.25,42.88,2033900,12.77,dis
33322,9-Nov-94,41.50,42.75,41.50,42.25,3363800,12.58,dis
33323,8-Nov-94,39.75,41.00,39.63,41.00,1478100,12.21,dis
33324,7-Nov-94,39.38,39.88,39.13,39.75,890900,11.84,dis
33325,4-Nov-94,40.00,40.38,39.13,39.38,1984500,11.73,dis
33326,3-Nov-94,38.88,40.00,38.88,40.00,990200,11.91,dis
33327,2-Nov-94,39.00,39.50,38.75,38.88,1040000,11.58,dis
33328,1-Nov-94,39.50,39.63,38.88,39.00,1069500,11.62,dis
33329,31-Oct-94,40.00,40.13,39.38,39.50,937500,11.76,dis
33330,28-Oct-94,39.25,40.00,39.25,40.00,1255800,11.91,dis
33331,27-Oct-94,39.88,40.13,39.00,39.13,971100,11.65,dis
33332,26-Oct-94,38.88,39.88,38.88,39.88,1367500,11.88,dis
33333,25-Oct-94,38.75,39.13,38.63,38.75,1096900,11.54,dis
33334,24-Oct-94,38.63,39.13,38.38,38.75,1464400,11.54,dis
33335,21-Oct-94,38.38,39.13,38.13,38.63,1845200,11.51,dis
33336,20-Oct-94,38.75,38.88,38.25,38.38,1062700,11.43,dis
33337,19-Oct-94,38.38,39.38,38.00,38.75,1996300,11.54,dis
33338,18-Oct-94,38.88,38.88,38.25,38.38,1027800,11.43,dis
33339,17-Oct-94,38.75,39.38,38.38,38.88,1147700,11.58,dis
33340,14-Oct-94,38.63,38.75,38.13,38.75,1213900,11.54,dis
33341,13-Oct-94,38.88,39.50,38.63,38.63,1312300,11.51,dis
33342,12-Oct-94,39.38,39.38,38.75,38.88,1241200,11.58,dis
33343,11-Oct-94,39.00,40.13,39.00,39.63,1641700,11.80,dis
33344,10-Oct-94,37.88,39.13,37.75,39.00,1158900,11.62,dis
33345,7-Oct-94,38.50,38.50,37.88,37.88,1082700,11.28,dis
33346,6-Oct-94,38.50,38.75,38.13,38.50,847200,11.40,dis
33347,5-Oct-94,39.00,39.13,38.50,38.50,1583000,11.40,dis
33348,4-Oct-94,39.88,39.88,38.88,39.00,1753000,11.55,dis
33349,3-Oct-94,38.75,39.88,38.63,39.88,1834400,11.81,dis
33350,30-Sep-94,39.75,39.75,38.75,38.75,1925300,11.47,dis
33351,29-Sep-94,39.88,39.88,39.63,39.88,834500,11.81,dis
33352,28-Sep-94,39.63,40.13,39.50,39.88,1746400,11.81,dis
33353,27-Sep-94,40.25,40.38,39.63,39.63,853700,11.73,dis
33354,26-Sep-94,39.50,40.25,39.50,40.25,1303100,11.92,dis
33355,23-Sep-94,40.25,40.25,39.50,39.50,1616400,11.70,dis
33356,22-Sep-94,40.75,40.88,40.13,40.25,1109500,11.92,dis
33357,21-Sep-94,40.63,40.88,40.25,40.75,2325600,12.07,dis
33358,20-Sep-94,41.63,41.63,40.63,40.63,922000,12.03,dis
33359,19-Sep-94,41.50,41.75,41.50,41.63,795800,12.33,dis
33360,16-Sep-94,41.13,41.63,40.63,41.50,2288000,12.29,dis
33361,15-Sep-94,41.38,41.50,40.75,41.13,1732300,12.18,dis
33362,14-Sep-94,42.25,42.25,41.00,41.38,2335900,12.25,dis
33363,13-Sep-94,42.00,42.50,42.00,42.38,1073000,12.55,dis
33364,12-Sep-94,42.25,42.63,41.88,41.88,762800,12.40,dis
33365,9-Sep-94,42.75,42.75,42.13,42.25,1470900,12.51,dis
33366,8-Sep-94,42.25,42.88,42.25,42.75,1300200,12.66,dis
33367,7-Sep-94,41.63,42.38,41.63,42.25,1138700,12.51,dis
33368,6-Sep-94,41.25,41.75,41.25,41.50,1322300,12.29,dis
33369,2-Sep-94,41.13,41.75,41.13,41.13,1692500,12.18,dis
33370,1-Sep-94,41.25,41.38,41.00,41.13,1485600,12.18,dis
33371,31-Aug-94,41.63,41.63,41.00,41.25,2440200,12.21,dis
33372,30-Aug-94,42.38,42.38,41.50,41.75,2142800,12.36,dis
33373,29-Aug-94,42.63,42.88,42.25,42.38,1750200,12.55,dis
33374,26-Aug-94,42.75,43.13,42.50,42.63,1452000,12.62,dis
33375,25-Aug-94,43.25,43.25,42.50,42.75,1988000,12.66,dis
33376,24-Aug-94,42.50,43.25,42.50,43.25,854400,12.81,dis
33377,23-Aug-94,42.00,42.88,42.00,42.50,775600,12.58,dis
33378,22-Aug-94,42.25,42.38,41.88,42.00,912500,12.44,dis
33379,19-Aug-94,42.50,42.75,42.25,42.25,1094400,12.51,dis
33380,18-Aug-94,43.00,43.00,42.50,42.50,843700,12.58,dis
33381,17-Aug-94,42.75,43.63,42.50,43.38,960000,12.84,dis
33382,16-Aug-94,43.38,43.38,42.38,42.75,923700,12.66,dis
33383,15-Aug-94,43.63,43.75,43.25,43.38,458600,12.84,dis
33384,12-Aug-94,43.75,44.00,43.63,43.63,513800,12.92,dis
33385,11-Aug-94,43.50,44.75,43.50,43.75,1219400,12.95,dis
33386,10-Aug-94,42.88,43.63,42.88,43.50,861600,12.88,dis
33387,9-Aug-94,42.63,43.13,42.63,42.88,1237500,12.70,dis
33388,8-Aug-94,42.38,42.88,42.25,42.63,654700,12.62,dis
33389,5-Aug-94,42.25,42.50,41.75,42.38,886100,12.55,dis
33390,4-Aug-94,42.50,42.50,42.13,42.25,532800,12.51,dis
33391,3-Aug-94,42.63,42.63,42.25,42.50,819100,12.58,dis
33392,2-Aug-94,42.63,43.13,42.50,42.75,906100,12.66,dis
33393,1-Aug-94,42.38,42.75,42.38,42.63,590800,12.62,dis
33394,29-Jul-94,42.13,42.88,42.13,42.38,907000,12.55,dis
33395,28-Jul-94,42.13,42.50,41.88,42.13,718700,12.47,dis
33396,27-Jul-94,41.63,42.50,41.50,42.13,1030300,12.47,dis
33397,26-Jul-94,41.25,41.75,40.88,41.63,532700,12.33,dis
33398,25-Jul-94,41.75,42.00,40.88,41.25,783600,12.21,dis
33399,22-Jul-94,41.63,42.13,41.63,41.75,890200,12.36,dis
33400,21-Jul-94,40.88,41.63,40.63,41.38,823600,12.25,dis
33401,20-Jul-94,41.50,41.50,40.88,40.88,988000,12.10,dis
33402,19-Jul-94,42.00,42.13,41.50,41.63,871700,12.33,dis
33403,18-Jul-94,41.75,42.13,41.50,42.00,1071200,12.44,dis
33404,15-Jul-94,41.75,42.00,41.50,41.75,1957800,12.36,dis
33405,14-Jul-94,41.75,44.13,41.13,41.75,1445900,12.36,dis
33406,13-Jul-94,42.00,42.38,41.75,41.75,741900,12.36,dis
33407,12-Jul-94,42.13,42.38,41.63,42.00,1064800,12.44,dis
33408,11-Jul-94,42.38,42.50,41.75,42.13,609800,12.47,dis
33409,8-Jul-94,42.38,43.38,42.00,42.38,615000,12.55,dis
33410,7-Jul-94,42.25,42.63,41.63,42.38,851900,12.55,dis
33411,6-Jul-94,42.88,43.13,42.13,42.25,711200,12.51,dis
33412,5-Jul-94,42.50,43.00,42.25,42.88,853700,12.70,dis
33413,1-Jul-94,41.88,42.63,41.88,42.50,1401700,12.52,dis
33414,30-Jun-94,42.63,42.75,41.63,41.63,1024100,12.26,dis
33415,29-Jun-94,43.13,43.50,42.50,42.63,1090600,12.56,dis
33416,28-Jun-94,43.13,43.38,42.63,43.13,1157800,12.70,dis
33417,27-Jun-94,42.00,43.13,41.63,43.13,1460500,12.70,dis
33418,24-Jun-94,42.63,43.75,41.50,42.00,914700,12.37,dis
33419,23-Jun-94,42.50,42.75,42.25,42.63,845200,12.56,dis
33420,22-Jun-94,43.00,43.63,42.13,42.50,1402800,12.52,dis
33421,21-Jun-94,44.50,44.50,42.88,43.00,1495000,12.66,dis
33422,20-Jun-94,44.63,44.63,43.88,44.63,833100,13.14,dis
33423,17-Jun-94,45.13,45.13,44.50,44.63,2994500,13.14,dis
33424,16-Jun-94,44.63,45.25,44.63,45.13,916100,13.29,dis
33425,15-Jun-94,44.63,44.88,44.38,44.63,873600,13.14,dis
33426,14-Jun-94,44.25,44.75,44.25,44.63,923300,13.14,dis
33427,13-Jun-94,44.00,44.25,43.63,44.13,479100,13.00,dis
33428,10-Jun-94,44.00,44.38,43.75,44.00,466100,12.96,dis
33429,9-Jun-94,43.63,44.25,43.38,44.00,795600,12.96,dis
33430,8-Jun-94,44.25,44.38,43.38,43.63,590000,12.85,dis
33431,7-Jun-94,44.00,44.38,43.88,44.25,473300,13.03,dis
33432,6-Jun-94,44.63,44.88,43.88,44.00,813700,12.96,dis
33433,3-Jun-94,43.88,44.88,43.88,44.63,921600,13.14,dis
33434,2-Jun-94,43.75,44.63,43.75,43.88,1238400,12.92,dis
33435,1-Jun-94,43.38,43.75,42.50,43.63,1197300,12.85,dis
33436,31-May-94,44.25,44.25,43.00,43.38,1005900,12.78,dis
33437,27-May-94,43.50,44.25,43.38,44.25,593600,13.03,dis
33438,26-May-94,44.00,44.00,43.50,43.50,764700,12.81,dis
33439,25-May-94,42.88,44.13,42.38,44.13,745900,13.00,dis
33440,24-May-94,42.88,43.38,42.63,42.88,577500,12.63,dis
33441,23-May-94,43.00,43.00,42.38,42.88,585500,12.63,dis
33442,20-May-94,44.25,44.38,42.38,43.13,1927000,12.70,dis
33443,19-May-94,43.13,44.38,43.00,44.25,985000,13.03,dis
33444,18-May-94,42.50,43.88,42.50,43.13,1069700,12.70,dis
33445,17-May-94,41.75,42.63,41.50,42.50,1031200,12.52,dis
33446,16-May-94,41.63,42.25,41.38,41.75,595200,12.30,dis
33447,13-May-94,41.63,42.00,41.63,41.63,842800,12.26,dis
33448,12-May-94,41.88,42.50,41.25,41.63,617800,12.26,dis
33449,11-May-94,41.50,41.88,41.50,41.88,1104500,12.33,dis
33450,10-May-94,41.00,41.75,41.00,41.25,1632200,12.15,dis
33451,9-May-94,41.63,41.63,40.75,40.75,615800,12.00,dis
33452,6-May-94,42.00,42.00,41.38,41.63,724200,12.26,dis
33453,5-May-94,42.38,42.88,42.13,42.38,633800,12.48,dis
33454,4-May-94,42.75,42.75,41.75,42.38,888400,12.48,dis
33455,3-May-94,42.25,43.25,41.88,42.88,1110500,12.63,dis
33456,2-May-94,42.50,42.75,42.13,42.25,581100,12.44,dis
33457,29-Apr-94,42.38,43.13,42.13,42.50,693300,12.52,dis
33458,28-Apr-94,43.25,43.25,41.75,42.38,1218700,12.48,dis
33459,26-Apr-94,43.25,43.75,43.25,43.50,994500,12.81,dis
33460,25-Apr-94,42.63,42.63,41.75,42.38,674500,12.48,dis
33461,22-Apr-94,42.50,43.13,42.50,42.63,1012800,12.56,dis
33462,21-Apr-94,40.88,42.13,40.50,42.13,1278100,12.41,dis
33463,20-Apr-94,41.63,42.38,40.50,40.88,1140200,12.04,dis
33464,19-Apr-94,40.00,41.75,39.63,41.63,1832800,12.26,dis
33465,18-Apr-94,40.80,40.80,39.88,40.00,1212500,11.78,dis
33466,15-Apr-94,41.38,41.63,40.63,40.88,1262500,12.04,dis
33467,14-Apr-94,41.75,41.88,41.25,41.38,921700,12.19,dis
33468,13-Apr-94,42.25,42.63,41.38,41.75,842800,12.30,dis
33469,12-Apr-94,42.25,42.63,42.13,42.25,744800,12.44,dis
33470,11-Apr-94,41.75,42.50,41.38,42.25,894700,12.44,dis
33471,8-Apr-94,42.38,42.63,41.75,41.75,656600,12.23,dis
33472,7-Apr-94,42.38,42.38,41.75,42.38,1022300,12.41,dis
33473,6-Apr-94,42.88,43.13,42.25,42.38,1003100,12.41,dis
33474,5-Apr-94,42.13,43.38,42.13,42.88,1281900,12.56,dis
33475,4-Apr-94,42.00,42.50,41.00,41.63,1723800,12.19,dis
33476,31-Mar-94,42.25,42.63,40.88,42.00,2133600,12.30,dis
33477,30-Mar-94,43.13,44.25,42.13,42.25,1740900,12.38,dis
33478,29-Mar-94,44.00,44.00,43.00,43.13,1278700,12.63,dis
33479,28-Mar-94,45.00,45.13,43.75,44.00,1323000,12.89,dis
33480,25-Mar-94,45.25,45.75,45.00,45.00,733600,13.18,dis
33481,24-Mar-94,46.25,46.25,45.13,45.25,1035800,13.26,dis
33482,23-Mar-94,46.75,47.00,46.25,46.25,809700,13.55,dis
33483,22-Mar-94,46.13,47.13,46.13,46.75,952200,13.69,dis
33484,21-Mar-94,46.63,46.63,45.75,46.13,860500,13.51,dis
33485,18-Mar-94,45.75,47.00,45.50,47.00,2553000,13.77,dis
33486,17-Mar-94,45.75,45.88,45.38,45.75,1104200,13.40,dis
33487,16-Mar-94,46.00,46.25,45.50,45.75,846600,13.40,dis
33488,15-Mar-94,45.88,46.38,45.63,46.00,1612200,13.47,dis
33489,14-Mar-94,47.00,47.63,45.50,45.88,1994700,13.44,dis
33490,11-Mar-94,46.88,47.13,46.38,47.00,702500,13.77,dis
33491,10-Mar-94,47.75,47.75,46.50,46.88,919800,13.73,dis
33492,9-Mar-94,46.38,47.88,46.13,47.75,1191200,13.99,dis
33493,8-Mar-94,46.38,46.63,46.00,46.38,530000,13.59,dis
33494,7-Mar-94,46.13,46.63,46.00,46.38,646900,13.59,dis
33495,4-Mar-94,45.75,46.50,45.38,46.13,1161400,13.51,dis
33496,3-Mar-94,46.75,47.00,44.75,45.75,1036700,13.40,dis
33497,2-Mar-94,47.13,47.13,46.50,46.75,1022500,13.69,dis
33498,1-Mar-94,48.00,48.25,46.75,47.63,1123900,13.95,dis
33499,28-Feb-94,47.88,48.63,47.25,48.00,1696400,14.06,dis
33500,25-Feb-94,47.38,48.00,46.75,47.88,1292200,14.03,dis
33501,24-Feb-94,46.63,47.75,46.38,47.38,1423900,13.88,dis
33502,23-Feb-94,46.25,47.13,46.25,46.63,1195900,13.66,dis
33503,22-Feb-94,45.63,46.25,45.63,45.88,1296100,13.44,dis
33504,18-Feb-94,46.75,47.00,45.25,45.38,1448300,13.29,dis
33505,17-Feb-94,46.88,47.25,45.88,46.75,1155900,13.69,dis
33506,16-Feb-94,46.75,47.13,46.63,46.88,710000,13.73,dis
33507,15-Feb-94,46.38,46.75,46.38,46.75,932800,13.69,dis
33508,14-Feb-94,45.88,46.38,45.88,46.38,1001100,13.59,dis
33509,11-Feb-94,45.63,46.13,45.38,45.88,875200,13.44,dis
33510,10-Feb-94,45.25,45.88,45.13,45.63,1266200,13.37,dis
33511,9-Feb-94,45.63,46.00,44.75,45.25,1552500,13.26,dis
33512,8-Feb-94,46.63,46.75,45.25,45.63,1453400,13.37,dis
33513,7-Feb-94,45.00,46.88,44.88,46.63,1814700,13.66,dis
33514,4-Feb-94,46.88,46.88,45.00,45.00,1839800,13.18,dis
33515,3-Feb-94,47.00,47.88,46.63,46.88,937300,13.73,dis
33516,2-Feb-94,47.13,47.25,46.50,47.00,1042200,13.77,dis
33517,1-Feb-94,47.25,47.88,46.75,47.13,905200,13.81,dis
33518,31-Jan-94,47.13,47.50,46.63,47.25,1491400,13.84,dis
33519,28-Jan-94,46.63,47.38,46.25,47.13,1875300,13.81,dis
33520,27-Jan-94,47.13,47.75,46.63,46.63,1172500,13.66,dis
33521,26-Jan-94,47.00,47.38,46.63,47.13,1023400,13.81,dis
33522,25-Jan-94,47.00,48.38,47.00,47.00,1762300,13.77,dis
33523,24-Jan-94,47.50,47.75,46.88,46.88,920800,13.73,dis
33524,21-Jan-94,47.38,47.63,47.13,47.50,1674800,13.91,dis
33525,20-Jan-94,47.13,47.63,47.00,47.38,1448400,13.88,dis
33526,19-Jan-94,46.88,47.13,46.38,47.13,1402500,13.81,dis
33527,18-Jan-94,46.63,47.00,46.25,46.88,1092300,13.73,dis
33528,17-Jan-94,47.38,47.38,46.63,46.63,966600,13.66,dis
33529,14-Jan-94,46.13,47.63,46.13,47.63,1830800,13.95,dis
33530,13-Jan-94,46.50,46.50,46.00,46.00,1224700,13.47,dis
33531,12-Jan-94,47.13,47.13,46.25,46.63,1561600,13.66,dis
33532,11-Jan-94,47.63,47.63,46.88,47.13,2215500,13.81,dis
33533,10-Jan-94,46.50,47.88,46.25,47.75,3181700,13.99,dis
33534,7-Jan-94,45.38,46.75,45.38,46.50,2525300,13.62,dis
33535,6-Jan-94,45.00,45.75,45.00,45.38,2288800,13.29,dis
33536,5-Jan-94,44.63,45.00,44.63,44.88,1512000,13.15,dis
33537,4-Jan-94,43.38,44.63,43.38,44.63,1762200,13.07,dis
33538,3-Jan-94,42.63,43.38,41.75,43.13,1379500,12.58,dis
33539,31-Dec-93,43.75,44.00,42.63,42.63,663600,12.43,dis
33540,30-Dec-93,43.88,44.38,43.50,43.75,912000,12.76,dis
33541,29-Dec-93,44.00,44.13,43.38,43.88,1441900,12.80,dis
33542,28-Dec-93,44.38,45.00,43.75,44.00,1263700,12.83,dis
33543,27-Dec-93,44.75,45.00,44.13,44.38,843900,12.94,dis
33544,23-Dec-93,44.63,45.38,44.63,44.75,1962300,13.05,dis
33545,22-Dec-93,43.38,44.50,43.38,44.50,1838300,12.98,dis
33546,21-Dec-93,43.00,43.38,42.75,43.25,893600,12.61,dis
33547,20-Dec-93,43.38,43.38,42.75,43.00,1082800,12.54,dis
33548,17-Dec-93,42.50,43.88,42.38,43.38,2506700,12.65,dis
33549,16-Dec-93,42.13,42.50,42.00,42.50,1170600,12.40,dis
33550,15-Dec-93,42.00,42.38,41.88,42.13,844500,12.29,dis
33551,14-Dec-93,42.50,42.63,41.88,42.00,1220500,12.25,dis
33552,13-Dec-93,42.00,42.50,41.88,42.50,764200,12.40,dis
33553,10-Dec-93,42.25,42.38,41.88,42.00,780200,12.25,dis
33554,9-Dec-93,41.75,42.63,41.75,42.25,1814500,12.32,dis
33555,8-Dec-93,41.50,42.38,41.50,41.63,1547500,12.14,dis
33556,7-Dec-93,41.00,41.75,40.88,41.50,997200,12.10,dis
33557,6-Dec-93,41.25,41.25,40.75,41.00,970300,11.96,dis
33558,3-Dec-93,41.38,41.38,40.88,41.25,939500,12.03,dis
33559,2-Dec-93,41.00,41.38,41.00,41.38,1404200,12.07,dis
33560,1-Dec-93,40.63,41.25,40.63,40.75,1758600,11.89,dis
33561,30-Nov-93,39.63,40.50,39.63,39.88,1759100,11.63,dis
33562,29-Nov-93,39.00,39.75,39.00,39.38,1141700,11.49,dis
33563,26-Nov-93,39.00,39.38,38.63,38.88,429400,11.34,dis
33564,24-Nov-93,38.88,39.25,38.63,39.00,1203300,11.38,dis
33565,23-Nov-93,38.13,39.00,38.00,38.88,1501700,11.34,dis
33566,22-Nov-93,38.88,38.88,37.88,38.13,1905800,11.12,dis
33567,19-Nov-93,39.00,39.00,38.50,39.00,2260000,11.38,dis
33568,18-Nov-93,39.25,39.63,39.13,39.38,1659100,11.49,dis
33569,17-Nov-93,40.00,40.00,39.13,39.25,1500600,11.45,dis
33570,16-Nov-93,40.00,40.38,39.75,40.00,1300000,11.67,dis
33571,15-Nov-93,40.13,40.38,39.75,40.00,1595000,11.67,dis
33572,12-Nov-93,40.13,40.13,39.75,40.13,2022800,11.70,dis
33573,11-Nov-93,41.13,41.63,40.25,40.38,2452700,11.78,dis
33574,10-Nov-93,41.13,41.13,40.13,41.13,3747500,12.00,dis
33575,9-Nov-93,41.38,42.00,41.13,41.25,1005300,12.03,dis
33576,8-Nov-93,41.63,42.00,41.25,41.38,1421900,12.07,dis
33577,5-Nov-93,42.50,42.50,41.25,41.63,1480200,12.14,dis
33578,4-Nov-93,42.38,42.63,42.00,42.50,1470000,12.40,dis
33579,3-Nov-93,43.00,43.00,42.25,42.38,1273400,12.36,dis
33580,2-Nov-93,43.63,43.88,42.63,43.00,1690600,12.54,dis
33581,1-Nov-93,43.00,43.63,42.88,43.63,2041600,12.73,dis
33582,29-Oct-93,42.25,43.00,42.25,43.00,844100,12.54,dis
33583,28-Oct-93,42.13,42.88,42.13,42.25,1506600,12.32,dis
33584,27-Oct-93,42.00,42.25,41.75,41.88,981400,12.22,dis
33585,26-Oct-93,41.88,42.63,41.75,42.00,1956400,12.25,dis
33586,25-Oct-93,41.63,42.50,41.63,41.88,1184100,12.22,dis
33587,22-Oct-93,41.63,41.88,41.25,41.50,1570800,12.10,dis
33588,21-Oct-93,42.00,42.75,41.63,41.63,1699200,12.14,dis
33589,20-Oct-93,42.38,42.38,41.75,42.00,1244800,12.25,dis
33590,19-Oct-93,43.38,43.75,42.13,42.38,1843100,12.36,dis
33591,18-Oct-93,43.75,44.75,43.38,43.38,2800800,12.65,dis
33592,15-Oct-93,43.88,44.50,43.38,43.75,3248100,12.76,dis
33593,14-Oct-93,44.25,44.75,43.25,43.88,4785000,12.80,dis
33594,13-Oct-93,40.50,44.50,40.50,44.25,6525200,12.91,dis
33595,12-Oct-93,39.63,40.13,39.63,39.75,1662000,11.59,dis
33596,11-Oct-93,39.50,39.88,39.25,39.63,1118100,11.56,dis
33597,8-Oct-93,39.25,39.88,38.75,39.50,1403300,11.52,dis
33598,7-Oct-93,38.63,39.25,38.38,39.25,1583400,11.45,dis
33599,6-Oct-93,37.75,38.63,37.63,38.63,1224800,11.27,dis
33600,5-Oct-93,38.00,38.25,37.63,37.75,1749400,10.96,dis
33601,4-Oct-93,37.88,38.50,37.63,38.00,1336400,11.03,dis
33602,1-Oct-93,37.75,38.00,37.13,37.88,1393600,10.99,dis
33603,30-Sep-93,38.00,38.13,37.75,37.75,963100,10.96,dis
33604,29-Sep-93,38.13,38.13,37.50,38.00,1030800,11.03,dis
33605,28-Sep-93,38.63,38.75,38.00,38.25,1081900,11.10,dis
33606,27-Sep-93,38.50,38.88,38.50,38.63,1089100,11.21,dis
33607,24-Sep-93,38.50,38.75,38.13,38.38,1332500,11.14,dis
33608,23-Sep-93,38.38,38.88,37.75,38.50,1911700,11.17,dis
33609,22-Sep-93,38.38,39.13,37.50,38.38,3262000,11.14,dis
33610,21-Sep-93,38.63,39.38,38.13,38.38,2401400,11.14,dis
33611,20-Sep-93,39.25,39.25,38.50,38.63,1603400,11.21,dis
33612,17-Sep-93,39.25,39.38,38.50,39.38,2780600,11.43,dis
33613,16-Sep-93,39.13,39.38,38.88,39.25,1472800,11.39,dis
33614,15-Sep-93,40.00,40.00,37.75,39.13,5339800,11.36,dis
33615,14-Sep-93,40.75,41.38,40.63,40.63,1308400,11.79,dis
33616,13-Sep-93,40.63,41.38,40.63,40.75,2173900,11.83,dis
33617,10-Sep-93,38.38,40.00,38.13,40.00,1430200,11.61,dis
33618,9-Sep-93,39.00,39.13,38.13,38.38,764400,11.14,dis
33619,8-Sep-93,38.88,39.13,38.50,39.00,730600,11.32,dis
33620,7-Sep-93,39.25,39.63,38.75,38.88,679100,11.28,dis
33621,3-Sep-93,38.88,39.38,38.38,39.25,525200,11.39,dis
33622,2-Sep-93,39.00,39.13,38.38,38.88,930200,11.28,dis
33623,1-Sep-93,39.25,39.38,38.88,39.00,1052800,11.32,dis
33624,31-Aug-93,39.75,39.75,39.00,39.25,1129200,11.39,dis
33625,30-Aug-93,40.25,40.75,39.38,39.75,1371300,11.54,dis
33626,27-Aug-93,39.38,40.25,39.25,40.25,1487000,11.68,dis
33627,26-Aug-93,39.13,39.75,38.63,39.38,821200,11.43,dis
33628,25-Aug-93,38.88,39.75,38.88,39.13,907000,11.36,dis
33629,24-Aug-93,38.75,39.13,38.75,38.88,960500,11.28,dis
33630,23-Aug-93,39.25,39.25,38.63,38.75,820300,11.25,dis
33631,20-Aug-93,38.63,39.88,38.25,39.63,1659500,11.50,dis
33632,19-Aug-93,38.88,38.88,38.38,38.63,1262800,11.21,dis
33633,18-Aug-93,39.00,39.75,38.88,38.88,1542800,11.28,dis
33634,17-Aug-93,39.13,39.25,38.50,39.00,1073000,11.32,dis
33635,16-Aug-93,37.88,39.38,37.88,39.13,1764100,11.36,dis
33636,13-Aug-93,37.63,37.63,37.00,37.63,1064700,10.92,dis
33637,12-Aug-93,36.88,37.75,36.50,37.63,1105500,10.92,dis
33638,11-Aug-93,37.13,37.63,36.63,36.88,952500,10.70,dis
33639,10-Aug-93,37.38,37.88,36.63,37.13,1041900,10.78,dis
33640,9-Aug-93,36.75,37.75,36.75,37.38,1053900,10.85,dis
33641,6-Aug-93,36.75,37.25,36.75,36.75,1013000,10.67,dis
33642,5-Aug-93,36.50,36.88,36.25,36.50,1610200,10.59,dis
33643,4-Aug-93,37.25,37.25,36.50,36.50,1928800,10.59,dis
33644,3-Aug-93,37.38,37.50,37.00,37.38,1394700,10.85,dis
33645,2-Aug-93,37.50,37.75,37.13,37.38,1382700,10.85,dis
33646,30-Jul-93,38.63,38.63,37.00,37.50,2919100,10.88,dis
33647,29-Jul-93,39.75,39.75,38.00,38.63,2255000,11.21,dis
33648,28-Jul-93,40.00,40.00,39.50,39.75,863000,11.54,dis
33649,27-Jul-93,39.75,40.50,39.75,40.00,990500,11.61,dis
33650,26-Jul-93,39.75,40.13,39.75,39.75,1090300,11.54,dis
33651,23-Jul-93,37.63,39.63,37.63,39.25,1813000,11.39,dis
33652,22-Jul-93,36.38,37.25,36.25,37.13,1904500,10.78,dis
33653,21-Jul-93,36.63,37.25,36.25,36.38,1734700,10.56,dis
33654,20-Jul-93,36.63,36.88,36.00,36.63,2368400,10.63,dis
33655,19-Jul-93,37.75,37.75,36.50,36.63,1453400,10.63,dis
33656,16-Jul-93,37.88,37.88,37.50,37.75,1443300,10.96,dis
33657,15-Jul-93,38.00,38.00,37.25,37.88,2113400,10.99,dis
33658,14-Jul-93,37.38,38.38,37.38,38.00,2185000,11.03,dis
33659,13-Jul-93,37.63,38.13,37.13,37.38,2963300,10.85,dis
33660,12-Jul-93,39.00,39.00,37.25,37.63,1755200,10.92,dis
33661,9-Jul-93,38.75,39.88,38.63,39.25,1911600,11.39,dis
33662,8-Jul-93,38.75,39.00,37.13,38.75,5773300,11.25,dis
33663,7-Jul-93,40.00,40.25,38.63,38.75,2079400,11.25,dis
33664,6-Jul-93,40.75,40.88,39.75,40.00,1146700,11.61,dis
33665,2-Jul-93,40.75,40.88,40.13,40.75,961600,11.83,dis
33666,1-Jul-93,40.75,41.00,40.50,40.75,1089400,11.77,dis
33667,30-Jun-93,41.13,41.13,40.50,40.75,1278400,11.77,dis
33668,29-Jun-93,42.00,42.00,40.75,41.13,1308000,11.88,dis
33669,28-Jun-93,41.63,42.00,41.63,42.00,630900,12.13,dis
33670,25-Jun-93,41.88,42.00,41.00,41.63,710000,12.03,dis
33671,24-Jun-93,40.75,41.88,40.75,41.88,1817700,12.10,dis
33672,23-Jun-93,42.63,42.63,40.38,40.50,1441300,11.70,dis
33673,22-Jun-93,42.63,43.00,42.00,42.63,643900,12.32,dis
33674,21-Jun-93,42.63,43.00,42.38,42.63,589200,12.32,dis
33675,18-Jun-93,43.13,43.13,42.50,42.63,1372500,12.32,dis
33676,17-Jun-93,43.25,43.25,42.88,43.25,659500,12.50,dis
33677,16-Jun-93,43.75,44.13,42.50,43.25,1090900,12.50,dis
33678,15-Jun-93,43.63,44.00,43.63,43.75,726200,12.64,dis
33679,14-Jun-93,43.63,43.75,43.25,43.38,480500,12.53,dis
33680,11-Jun-93,43.25,43.88,43.25,43.63,865600,12.61,dis
33681,10-Jun-93,43.25,43.25,42.38,43.13,816900,12.46,dis
33682,9-Jun-93,43.75,43.88,43.13,43.25,500200,12.50,dis
33683,8-Jun-93,44.13,44.13,42.63,43.75,793900,12.64,dis
33684,7-Jun-93,44.25,44.50,44.00,44.13,863900,12.75,dis
33685,4-Jun-93,44.00,44.38,43.63,44.25,955000,12.78,dis
33686,3-Jun-93,43.63,44.13,43.38,44.00,1161600,12.71,dis
33687,2-Jun-93,44.00,44.13,43.63,43.63,1309200,12.61,dis
33688,1-Jun-93,44.00,44.25,43.75,44.00,1166100,12.71,dis
33689,28-May-93,44.25,44.25,43.75,44.00,715900,12.71,dis
33690,27-May-93,44.38,44.50,44.00,44.38,1080300,12.82,dis
33691,26-May-93,43.88,44.75,43.50,44.38,1020800,12.82,dis
33692,25-May-93,44.25,44.50,43.63,43.88,960000,12.68,dis
33693,24-May-93,43.00,44.25,42.63,44.25,1535000,12.78,dis
33694,21-May-93,43.75,43.75,42.63,43.00,2152500,12.42,dis
33695,20-May-93,41.75,44.00,41.75,44.00,2551600,12.71,dis
33696,19-May-93,40.00,41.88,39.75,41.50,1899400,11.99,dis
33697,18-May-93,39.63,40.00,39.50,40.00,952200,11.56,dis
33698,17-May-93,39.38,40.13,39.38,39.63,946400,11.45,dis
33699,14-May-93,38.88,39.50,38.88,39.38,1143900,11.38,dis
33700,13-May-93,39.50,39.50,38.63,38.75,1254200,11.20,dis
33701,12-May-93,39.88,39.88,39.13,39.63,1263100,11.45,dis
33702,11-May-93,39.50,40.13,39.50,40.00,873100,11.56,dis
33703,10-May-93,39.00,39.75,39.00,39.50,1440000,11.41,dis
33704,7-May-93,38.50,39.25,38.38,38.75,2108100,11.20,dis
33705,6-May-93,39.38,39.63,38.25,38.50,2679500,11.12,dis
33706,5-May-93,40.13,40.13,39.25,39.38,2317200,11.38,dis
33707,4-May-93,40.25,41.00,40.00,40.25,1265800,11.63,dis
33708,3-May-93,40.75,40.75,39.88,40.25,1541700,11.63,dis
33709,30-Apr-93,41.25,41.25,40.13,40.75,1196700,11.77,dis
33710,29-Apr-93,41.13,41.38,40.25,41.38,839400,11.95,dis
33711,28-Apr-93,40.88,41.88,40.25,41.13,921200,11.88,dis
33712,27-Apr-93,40.88,40.88,39.13,40.88,2444500,11.81,dis
33713,26-Apr-93,40.50,41.50,40.50,41.00,742300,11.85,dis
33714,23-Apr-93,40.25,41.13,40.00,40.50,954700,11.70,dis
33715,22-Apr-93,40.63,41.00,39.88,40.25,1094200,11.63,dis
33716,21-Apr-93,41.50,41.75,40.50,40.63,866600,11.74,dis
33717,20-Apr-93,41.88,42.13,40.75,41.50,1116600,11.99,dis
33718,19-Apr-93,41.38,41.88,40.88,41.88,1065000,12.10,dis
33719,16-Apr-93,41.63,41.88,40.88,41.38,1274100,11.95,dis
33720,15-Apr-93,41.50,42.00,41.25,41.63,781400,12.03,dis
33721,14-Apr-93,42.38,42.88,41.25,41.50,954700,11.99,dis
33722,13-Apr-93,42.00,42.88,42.00,42.38,977700,12.24,dis
33723,12-Apr-93,41.00,42.50,41.00,41.88,1523800,12.10,dis
33724,8-Apr-93,41.50,41.75,40.50,40.75,1309500,11.77,dis
33725,7-Apr-93,42.25,42.25,40.63,41.50,1364200,11.99,dis
33726,6-Apr-93,42.38,42.75,41.50,42.50,1511100,12.28,dis
33727,5-Apr-93,43.75,43.75,42.38,42.38,1229800,12.24,dis
33728,2-Apr-93,44.50,44.88,43.75,43.88,1061700,12.62,dis
33729,1-Apr-93,44.50,45.13,44.38,44.50,981200,12.80,dis
33730,31-Mar-93,44.25,44.88,44.25,44.50,928700,12.80,dis
33731,30-Mar-93,43.63,44.13,43.63,44.13,471900,12.70,dis
33732,29-Mar-93,44.13,44.63,43.25,43.63,684800,12.55,dis
33733,26-Mar-93,43.88,44.38,43.88,44.13,675600,12.70,dis
33734,25-Mar-93,43.63,44.13,43.50,43.88,710000,12.62,dis
33735,24-Mar-93,44.00,44.63,43.50,43.63,937800,12.55,dis
33736,23-Mar-93,44.38,44.38,44.00,44.00,479400,12.66,dis
33737,22-Mar-93,44.50,44.50,44.13,44.38,643300,12.77,dis
33738,19-Mar-93,45.25,45.38,44.38,44.75,1612200,12.87,dis
33739,18-Mar-93,44.63,45.38,44.50,45.25,600300,13.02,dis
33740,17-Mar-93,45.25,45.25,44.25,44.63,733400,12.84,dis
33741,16-Mar-93,45.25,45.63,45.00,45.25,696900,13.02,dis
33742,15-Mar-93,45.00,45.50,45.00,45.25,1084800,13.02,dis
33743,12-Mar-93,44.88,44.88,44.13,44.88,1134700,12.91,dis
33744,11-Mar-93,45.00,45.38,44.38,44.88,2374700,12.91,dis
33745,10-Mar-93,45.50,45.50,44.00,45.00,4630800,12.95,dis
33746,9-Mar-93,45.75,45.75,45.25,45.50,1050900,13.09,dis
33747,8-Mar-93,45.50,45.88,44.88,45.75,2251900,13.16,dis
33748,5-Mar-93,44.88,46.00,44.63,45.50,1750300,13.09,dis
33749,4-Mar-93,44.63,44.88,44.00,44.88,741900,12.91,dis
33750,3-Mar-93,44.13,44.75,44.13,44.63,895900,12.84,dis
33751,2-Mar-93,43.75,44.13,42.88,44.13,1094200,12.70,dis
33752,1-Mar-93,44.38,44.75,43.50,43.75,748600,12.59,dis
33753,26-Feb-93,44.88,44.88,44.25,44.38,711900,12.77,dis
33754,25-Feb-93,44.50,44.88,44.13,44.88,803300,12.91,dis
33755,24-Feb-93,43.25,44.50,43.25,44.50,1162700,12.80,dis
33756,23-Feb-93,45.63,45.63,42.50,43.25,1730000,12.44,dis
33757,22-Feb-93,45.00,45.88,44.88,45.63,1220000,13.13,dis
33758,19-Feb-93,45.38,45.63,44.75,45.00,1882500,12.95,dis
33759,18-Feb-93,45.00,46.25,45.00,45.38,1771700,13.06,dis
33760,17-Feb-93,44.88,45.63,44.63,45.00,1500000,12.95,dis
33761,16-Feb-93,46.50,46.50,44.25,44.88,1879400,12.91,dis
33762,12-Feb-93,47.00,47.50,46.63,47.00,921900,13.52,dis
33763,11-Feb-93,46.75,47.63,46.63,47.00,1245200,13.52,dis
33764,10-Feb-93,46.38,46.88,45.75,46.75,1144700,13.45,dis
33765,9-Feb-93,47.00,47.00,46.25,46.38,1220600,13.34,dis
33766,8-Feb-93,47.38,47.50,46.75,47.38,983700,13.63,dis
33767,5-Feb-93,47.50,47.88,47.00,47.38,1397700,13.63,dis
33768,4-Feb-93,47.63,47.63,46.75,47.50,1410200,13.66,dis
33769,3-Feb-93,46.75,47.88,46.75,47.63,1820600,13.70,dis
33770,2-Feb-93,45.63,46.63,45.38,46.63,1058000,13.41,dis
33771,1-Feb-93,45.63,45.88,45.13,45.63,747200,13.13,dis
33772,29-Jan-93,46.00,46.13,45.50,45.63,994500,13.13,dis
33773,28-Jan-93,45.50,46.13,44.88,46.00,1353100,13.23,dis
33774,27-Jan-93,46.13,46.63,44.88,45.50,1343600,13.09,dis
33775,26-Jan-93,44.75,46.63,44.75,46.13,3446100,13.27,dis
33776,25-Jan-93,44.25,44.50,42.88,43.38,955500,12.48,dis
33777,22-Jan-93,45.00,45.50,44.00,44.25,1260800,12.73,dis
33778,21-Jan-93,44.50,45.13,44.25,45.00,1601700,12.95,dis
33779,20-Jan-93,44.38,44.75,44.13,44.50,685200,12.80,dis
33780,19-Jan-93,44.63,45.00,44.13,44.38,806400,12.77,dis
33781,18-Jan-93,44.88,45.38,44.50,44.63,1425200,12.84,dis
33782,15-Jan-93,44.50,45.00,44.38,44.88,1917300,12.91,dis
33783,14-Jan-93,43.63,44.63,43.63,44.50,2221300,12.80,dis
33784,13-Jan-93,42.38,43.25,42.00,43.25,1172800,12.44,dis
33785,12-Jan-93,42.50,42.50,41.75,42.38,722300,12.19,dis
33786,11-Jan-93,43.13,43.38,42.25,42.50,744700,12.23,dis
33787,8-Jan-93,43.13,43.25,42.13,43.13,1070000,12.41,dis
33788,7-Jan-93,44.00,44.38,42.75,43.13,989100,12.41,dis
33789,6-Jan-93,43.13,44.25,43.13,44.00,1684100,12.66,dis
33790,5-Jan-93,42.75,43.25,42.38,43.00,763600,12.37,dis
33791,4-Jan-93,42.88,42.88,42.00,42.75,1156600,12.25,dis
33792,31-Dec-92,43.50,44.00,43.00,43.00,743300,12.33,dis
33793,30-Dec-92,44.13,44.50,43.38,43.50,1111400,12.47,dis
33794,29-Dec-92,44.25,45.25,44.00,44.13,1482300,12.65,dis
33795,28-Dec-92,43.00,44.25,42.75,44.25,1123000,12.68,dis
33796,24-Dec-92,42.50,43.13,42.50,43.00,605300,12.33,dis
33797,23-Dec-92,42.38,42.88,42.25,42.25,1051400,12.11,dis
33798,22-Dec-92,42.25,42.75,42.13,42.38,1221200,12.15,dis
33799,21-Dec-92,42.25,42.63,41.88,42.25,1483400,12.11,dis
33800,18-Dec-92,41.50,42.25,41.50,42.25,2465600,12.11,dis
33801,17-Dec-92,40.38,41.38,40.38,41.25,1190000,11.82,dis
33802,16-Dec-92,40.38,40.88,40.00,40.25,716700,11.54,dis
33803,15-Dec-92,40.50,40.88,40.38,40.38,713000,11.57,dis
33804,14-Dec-92,40.00,40.50,40.00,40.50,864100,11.61,dis
33805,11-Dec-92,40.50,40.63,39.88,40.00,851400,11.47,dis
33806,10-Dec-92,40.75,40.75,39.88,40.50,1391900,11.61,dis
33807,9-Dec-92,41.38,41.50,40.50,40.88,1271900,11.72,dis
33808,8-Dec-92,41.13,41.50,41.00,41.38,976100,11.86,dis
33809,7-Dec-92,41.00,41.63,41.00,41.13,1438400,11.79,dis
33810,4-Dec-92,40.13,40.88,40.00,40.75,1739800,11.68,dis
33811,3-Dec-92,40.38,40.38,39.63,40.13,1364700,11.50,dis
33812,2-Dec-92,40.38,40.75,39.88,40.38,1968900,11.57,dis
33813,1-Dec-92,41.88,41.88,39.88,40.38,9813800,11.57,dis
33814,30-Nov-92,41.25,42.25,41.25,42.19,1842000,12.09,dis
33815,27-Nov-92,41.00,41.25,40.75,41.13,522700,11.79,dis
33816,25-Nov-92,41.75,41.75,40.75,41.00,1142700,11.75,dis
33817,24-Nov-92,41.00,41.88,40.88,41.75,950900,11.97,dis
33818,23-Nov-92,41.50,41.50,40.88,41.00,694100,11.75,dis
33819,20-Nov-92,40.88,42.00,40.88,41.50,2224500,11.90,dis
33820,19-Nov-92,40.25,41.25,39.63,40.88,1500500,11.72,dis
33821,18-Nov-92,40.75,40.88,40.13,40.25,744400,11.54,dis
33822,17-Nov-92,40.25,41.13,40.25,40.75,905500,11.68,dis
33823,16-Nov-92,40.75,40.75,39.75,40.25,967300,11.54,dis
33824,13-Nov-92,41.13,41.13,40.50,40.75,733400,11.68,dis
33825,12-Nov-92,41.50,41.50,40.75,41.13,1073700,11.79,dis
33826,11-Nov-92,41.63,41.63,40.63,41.63,1891900,11.93,dis
33827,10-Nov-92,41.13,42.00,41.13,41.75,1735300,11.97,dis
33828,9-Nov-92,40.25,41.63,40.25,40.88,2302300,11.72,dis
33829,6-Nov-92,40.00,40.75,39.75,40.13,1165600,11.50,dis
33830,5-Nov-92,40.00,40.13,39.63,40.00,985900,11.47,dis
33831,4-Nov-92,39.63,40.25,39.38,40.00,1055500,11.47,dis
33832,3-Nov-92,40.00,40.00,39.13,39.63,815300,11.36,dis
33833,2-Nov-92,39.38,40.00,38.63,40.00,1393800,11.47,dis
33834,30-Oct-92,39.63,39.63,38.75,39.38,769200,11.29,dis
33835,29-Oct-92,40.00,40.00,39.25,39.63,1078600,11.36,dis
33836,28-Oct-92,39.75,40.25,39.25,40.25,1794100,11.54,dis
33837,27-Oct-92,39.00,39.75,39.00,39.75,2035900,11.39,dis
33838,26-Oct-92,38.50,39.13,37.75,39.00,1822200,11.18,dis
33839,23-Oct-92,37.25,38.75,37.25,38.50,2661400,11.04,dis
33840,22-Oct-92,36.25,36.75,36.00,36.75,1340000,10.53,dis
33841,21-Oct-92,36.00,36.63,35.38,36.25,1112800,10.39,dis
33842,20-Oct-92,36.25,36.50,35.88,36.00,1083400,10.32,dis
33843,19-Oct-92,36.00,36.88,35.75,36.25,902300,10.39,dis
33844,16-Oct-92,35.63,36.00,35.38,36.00,1263600,10.32,dis
33845,15-Oct-92,35.50,35.88,35.13,35.63,665800,10.21,dis
33846,14-Oct-92,36.13,36.13,35.00,35.50,725000,10.18,dis
33847,13-Oct-92,35.38,36.13,35.38,36.13,1109200,10.36,dis
33848,12-Oct-92,34.50,35.50,34.50,35.38,710000,10.14,dis
33849,9-Oct-92,35.13,35.13,34.25,34.25,509100,9.82,dis
33850,8-Oct-92,34.25,35.13,33.88,35.13,914100,10.07,dis
33851,7-Oct-92,34.50,34.88,33.75,34.25,1232500,9.82,dis
33852,6-Oct-92,34.88,35.00,33.88,34.50,821600,9.89,dis
33853,5-Oct-92,34.88,35.00,33.25,34.88,1669200,10.00,dis
33854,2-Oct-92,35.38,35.38,34.88,34.88,834500,9.95,dis
33855,1-Oct-92,36.25,36.38,35.50,35.50,891900,10.13,dis
33856,30-Sep-92,36.50,36.50,36.13,36.25,647800,10.34,dis
33857,29-Sep-92,36.50,36.75,36.25,36.50,723400,10.42,dis
33858,28-Sep-92,36.38,36.50,36.13,36.50,698000,10.42,dis
33859,25-Sep-92,36.25,36.38,35.88,36.38,846200,10.38,dis
33860,24-Sep-92,36.63,36.75,36.13,36.25,694500,10.34,dis
33861,23-Sep-92,36.75,37.25,36.38,36.63,1134200,10.45,dis
33862,22-Sep-92,37.00,37.00,36.50,36.75,696400,10.49,dis
33863,21-Sep-92,36.75,37.25,36.75,37.00,694500,10.56,dis
33864,18-Sep-92,36.75,36.88,36.38,36.75,1355000,10.49,dis
33865,17-Sep-92,36.75,37.13,36.38,36.75,663300,10.49,dis
33866,16-Sep-92,36.38,37.13,36.13,36.75,1038300,10.49,dis
33867,15-Sep-92,36.63,36.63,36.25,36.38,614700,10.38,dis
33868,14-Sep-92,37.13,37.50,36.38,36.63,1401400,10.45,dis
33869,11-Sep-92,36.75,37.25,36.63,37.13,1156900,10.60,dis
33870,10-Sep-92,35.50,37.13,35.50,36.75,2132700,10.49,dis
33871,9-Sep-92,34.75,35.25,34.38,35.25,1002000,10.06,dis
33872,8-Sep-92,34.75,35.13,34.50,34.75,1070600,9.92,dis
33873,4-Sep-92,35.13,35.75,34.75,34.75,883100,9.92,dis
33874,3-Sep-92,34.75,35.75,34.75,35.13,1490200,10.02,dis
33875,2-Sep-92,34.50,34.88,34.38,34.75,690500,9.92,dis
33876,1-Sep-92,34.50,34.75,34.25,34.50,720800,9.84,dis
33877,31-Aug-92,35.00,35.00,34.38,34.50,634100,9.84,dis
33878,28-Aug-92,34.50,35.13,34.50,35.00,1068100,9.99,dis
33879,27-Aug-92,34.25,34.88,34.25,34.38,1821700,9.81,dis
33880,26-Aug-92,32.88,34.00,32.88,33.88,1672000,9.67,dis
33881,25-Aug-92,32.88,33.38,32.75,32.88,1941900,9.38,dis
33882,24-Aug-92,33.38,33.38,32.75,32.88,1767500,9.38,dis
33883,21-Aug-92,34.38,34.88,33.38,33.75,1972500,9.63,dis
33884,20-Aug-92,34.50,34.75,34.13,34.38,1513600,9.81,dis
33885,19-Aug-92,35.50,35.50,34.50,34.50,1164700,9.84,dis
33886,18-Aug-92,36.25,36.25,35.50,35.88,899700,10.24,dis
33887,17-Aug-92,36.25,36.75,36.25,36.25,590000,10.34,dis
33888,14-Aug-92,36.38,36.50,36.13,36.25,683100,10.34,dis
33889,13-Aug-92,36.00,36.38,35.88,36.38,1022700,10.38,dis
33890,12-Aug-92,35.75,36.13,35.63,36.00,696900,10.27,dis
33891,11-Aug-92,35.50,36.13,35.25,35.75,832200,10.20,dis
33892,10-Aug-92,35.63,35.63,35.13,35.50,641400,10.13,dis
33893,7-Aug-92,35.25,36.38,35.25,35.75,934400,10.20,dis
33894,6-Aug-92,35.25,35.50,35.13,35.25,750900,10.06,dis
33895,5-Aug-92,35.50,35.50,35.13,35.25,758300,10.06,dis
33896,4-Aug-92,36.00,36.38,35.38,35.50,897200,10.13,dis
33897,3-Aug-92,36.00,36.13,35.75,36.00,476100,10.27,dis
33898,31-Jul-92,36.38,36.50,35.88,36.00,552200,10.27,dis
33899,30-Jul-92,36.13,36.75,36.13,36.38,1109800,10.38,dis
33900,29-Jul-92,35.50,36.38,35.38,36.13,1683800,10.31,dis
33901,28-Jul-92,35.75,35.88,35.38,35.50,733300,10.13,dis
33902,27-Jul-92,35.63,36.38,35.50,35.75,891100,10.20,dis
33903,24-Jul-92,35.50,35.88,35.13,35.63,702300,10.17,dis
33904,23-Jul-92,35.75,35.75,35.13,35.50,802200,10.13,dis
33905,22-Jul-92,35.88,35.88,35.38,35.75,634800,10.20,dis
33906,21-Jul-92,35.75,36.13,35.75,36.00,477500,10.27,dis
33907,20-Jul-92,35.88,35.88,35.25,35.75,710000,10.20,dis
33908,17-Jul-92,36.25,36.25,35.75,35.88,1162800,10.24,dis
33909,16-Jul-92,36.63,36.75,36.00,36.38,967000,10.38,dis
33910,15-Jul-92,36.00,36.88,36.00,36.63,1694400,10.45,dis
33911,14-Jul-92,34.13,36.00,34.00,35.88,1620900,10.24,dis
33912,13-Jul-92,34.50,34.50,34.00,34.13,938000,9.74,dis
33913,10-Jul-92,34.25,34.50,34.00,34.50,912000,9.84,dis
33914,9-Jul-92,34.50,34.75,34.25,34.25,960900,9.77,dis
33915,8-Jul-92,34.63,34.63,34.13,34.50,1276400,9.84,dis
33916,7-Jul-92,35.00,35.38,34.50,34.63,1584700,9.88,dis
33917,6-Jul-92,36.13,36.13,34.63,35.00,1524200,9.99,dis
33918,2-Jul-92,36.75,36.88,35.88,36.13,1033400,10.27,dis
33919,1-Jul-92,36.13,36.88,36.00,36.75,871200,10.44,dis
33920,30-Jun-92,35.75,36.13,35.63,36.13,793400,10.27,dis
33921,29-Jun-92,35.50,36.13,35.50,35.75,770300,10.16,dis
33922,26-Jun-92,36.00,36.50,35.25,35.50,837300,10.09,dis
33923,25-Jun-92,35.00,36.13,35.00,36.00,1084100,10.23,dis
33924,24-Jun-92,35.13,35.38,34.75,35.00,1221400,9.94,dis
33925,23-Jun-92,36.25,36.25,34.63,35.13,2354800,9.98,dis
33926,22-Jun-92,36.38,36.38,35.75,36.25,964800,10.30,dis
33927,19-Jun-92,36.13,36.75,36.13,36.50,1848300,10.37,dis
33928,18-Jun-92,36.13,36.50,36.00,36.00,1355500,10.23,dis
33929,17-Jun-92,36.50,36.75,36.00,36.13,1380300,10.27,dis
33930,16-Jun-92,36.88,37.25,36.50,36.50,831100,10.37,dis
33931,15-Jun-92,36.63,37.00,36.38,36.88,945600,10.48,dis
33932,12-Jun-92,36.75,37.38,36.63,36.63,1089800,10.41,dis
33933,11-Jun-92,36.13,36.88,35.88,36.75,1389400,10.44,dis
33934,10-Jun-92,36.63,36.75,35.75,36.13,1732700,10.27,dis
33935,9-Jun-92,37.13,37.38,36.50,36.63,1232500,10.41,dis
33936,8-Jun-92,36.50,37.25,36.13,37.13,1511300,10.55,dis
33937,5-Jun-92,36.50,36.50,35.38,36.50,3984800,10.37,dis
33938,4-Jun-92,39.13,39.25,37.00,37.25,2772700,10.58,dis
33939,3-Jun-92,39.00,39.38,38.63,39.13,1366300,11.12,dis
33940,2-Jun-92,38.75,40.00,38.75,39.00,2012300,11.08,dis
33941,1-Jun-92,38.00,38.63,37.63,38.63,1303400,10.98,dis
33942,29-May-92,38.25,38.75,37.75,38.00,1255200,10.80,dis
33943,28-May-92,37.38,38.38,37.13,38.25,1530600,10.87,dis
33944,27-May-92,37.38,37.38,36.50,37.38,2391300,10.62,dis
33945,26-May-92,37.88,38.00,36.88,37.38,2563000,10.62,dis
33946,22-May-92,38.50,38.75,37.88,37.88,2799400,10.76,dis
33947,21-May-92,39.00,39.00,38.25,38.50,3566100,10.94,dis
33948,20-May-92,40.63,40.63,39.13,39.38,5226300,11.19,dis
33949,19-May-92,39.63,41.13,39.63,40.88,5309800,11.61,dis
33950,18-May-92,39.75,39.75,38.50,39.63,3107300,11.26,dis
33951,15-May-92,150.38,153.88,149.38,152.88,1040200,10.86,dis
33952,14-May-92,152.00,152.13,150.38,150.38,430000,10.68,dis
33953,13-May-92,148.38,152.25,148.13,152.00,834700,10.80,dis
33954,12-May-92,149.38,149.38,147.75,148.38,412700,10.54,dis
33955,11-May-92,150.13,150.13,149.00,150.00,355200,10.65,dis
33956,8-May-92,150.00,150.75,149.13,150.25,331700,10.67,dis
33957,7-May-92,150.25,151.00,149.63,150.00,312000,10.65,dis
33958,6-May-92,148.13,150.25,147.75,150.25,415500,10.67,dis
33959,5-May-92,147.88,148.50,147.63,148.13,335300,10.52,dis
33960,4-May-92,146.38,148.50,146.38,147.88,490600,10.50,dis
33961,1-May-92,145.75,147.25,145.25,146.00,551700,10.37,dis
33962,30-Apr-92,147.75,147.75,145.63,145.75,559200,10.35,dis
33963,29-Apr-92,147.25,149.63,146.88,148.50,557700,10.55,dis
33964,28-Apr-92,148.63,148.63,146.00,147.25,836700,10.46,dis
33965,27-Apr-92,150.63,150.63,148.50,149.25,562000,10.60,dis
33966,24-Apr-92,152.63,153.63,150.88,151.25,351700,10.74,dis
33967,23-Apr-92,153.38,154.75,152.13,152.63,533800,10.84,dis
33968,22-Apr-92,151.63,153.50,151.38,153.38,423000,10.89,dis
33969,21-Apr-92,151.13,153.50,151.00,151.63,553300,10.77,dis
33970,20-Apr-92,152.00,153.00,150.50,151.13,653000,10.73,dis
33971,16-Apr-92,150.00,154.00,149.75,152.00,903700,10.80,dis
33972,15-Apr-92,149.50,150.00,148.13,150.00,665800,10.65,dis
33973,14-Apr-92,152.38,153.38,149.25,149.50,882700,10.62,dis
33974,13-Apr-92,152.75,153.75,152.13,152.38,355500,10.82,dis
33975,10-Apr-92,151.50,153.88,151.50,152.75,673400,10.85,dis
33976,9-Apr-92,149.63,151.75,148.25,151.25,903700,10.74,dis
33977,8-Apr-92,152.88,152.88,147.88,149.63,1340600,10.63,dis
33978,7-Apr-92,158.50,158.50,154.13,154.38,721900,10.97,dis
33979,6-Apr-92,158.38,159.50,156.25,159.00,711900,11.29,dis
33980,3-Apr-92,156.50,158.50,154.00,158.38,732500,11.07,dis
33981,2-Apr-92,154.63,157.63,154.63,156.50,883400,10.94,dis
33982,1-Apr-92,151.63,154.38,150.25,154.13,566600,10.77,dis
33983,31-Mar-92,150.63,154.38,150.63,151.63,533300,10.60,dis
33984,30-Mar-92,147.75,151.50,147.63,150.63,421600,10.53,dis
33985,27-Mar-92,148.00,148.50,147.25,147.75,312700,10.33,dis
33986,26-Mar-92,149.50,150.13,147.63,148.00,397200,10.35,dis
33987,25-Mar-92,147.88,150.38,147.75,149.50,421400,10.45,dis
33988,24-Mar-92,149.88,149.88,147.75,147.88,340200,10.34,dis
33989,23-Mar-92,149.88,150.63,149.63,149.88,334400,10.48,dis
33990,20-Mar-92,151.50,152.25,149.88,149.88,578400,10.48,dis
33991,19-Mar-92,151.38,152.38,151.25,151.50,254800,10.59,dis
33992,18-Mar-92,150.75,151.88,150.38,151.38,303400,10.58,dis
33993,17-Mar-92,150.00,152.00,150.00,150.75,434400,10.54,dis
33994,16-Mar-92,149.00,150.00,147.50,150.00,416700,10.48,dis
33995,13-Mar-92,147.63,149.25,147.63,149.00,470900,10.42,dis
33996,12-Mar-92,148.50,148.50,144.63,147.25,822500,10.29,dis
33997,11-Mar-92,151.63,152.38,148.00,148.63,528800,10.39,dis
33998,10-Mar-92,151.63,152.38,150.13,151.63,691100,10.60,dis
33999,9-Mar-92,155.13,155.13,151.63,151.63,460200,10.60,dis
34000,6-Mar-92,155.38,155.88,154.25,155.25,467700,10.85,dis
34001,5-Mar-92,155.25,156.38,154.50,155.38,598100,10.86,dis
34002,4-Mar-92,154.88,157.00,154.25,155.25,572200,10.85,dis
34003,3-Mar-92,154.50,154.88,153.38,154.88,343300,10.83,dis
34004,2-Mar-92,153.75,154.63,153.13,154.50,438400,10.80,dis
34005,28-Feb-92,154.13,155.13,152.50,153.75,602200,10.75,dis
34006,27-Feb-92,155.75,155.75,154.00,154.13,445300,10.77,dis
34007,26-Feb-92,153.25,157.25,153.25,155.75,761900,10.89,dis
34008,25-Feb-92,154.38,154.75,151.38,153.13,651400,10.70,dis
34009,24-Feb-92,153.00,154.88,153.00,154.38,617800,10.79,dis
34010,21-Feb-92,151.75,155.00,151.00,152.88,1301100,10.69,dis
34011,20-Feb-92,146.38,152.00,146.38,151.75,1070000,10.61,dis
34012,19-Feb-92,146.38,146.38,145.00,145.63,1004200,10.18,dis
34013,18-Feb-92,143.00,148.25,142.75,146.50,849500,10.24,dis
34014,14-Feb-92,141.50,143.00,140.25,143.00,328600,10.00,dis
34015,13-Feb-92,144.00,144.00,141.00,141.50,428800,9.89,dis
34016,12-Feb-92,145.38,145.50,143.88,144.38,500000,10.09,dis
34017,11-Feb-92,143.75,146.38,143.38,145.38,574400,10.16,dis
34018,10-Feb-92,139.63,144.25,139.50,143.75,554200,10.05,dis
34019,7-Feb-92,140.50,140.88,138.75,139.63,531100,9.76,dis
34020,6-Feb-92,142.38,144.13,140.50,140.50,350900,9.82,dis
34021,5-Feb-92,141.75,142.88,141.38,142.38,604400,9.95,dis
34022,4-Feb-92,139.88,141.88,137.88,141.75,685800,9.91,dis
34023,3-Feb-92,136.50,140.50,136.00,139.88,503900,9.78,dis
34024,31-Jan-92,138.75,139.25,136.50,136.50,440600,9.54,dis
34025,30-Jan-92,138.75,138.75,135.75,138.75,749800,9.70,dis
34026,29-Jan-92,141.50,143.13,138.75,138.75,1172200,9.70,dis
34027,28-Jan-92,136.88,141.50,136.88,141.50,1665300,9.89,dis
34028,27-Jan-92,133.13,134.75,132.13,132.50,602800,9.26,dis
34029,24-Jan-92,130.63,134.38,130.25,133.13,353400,9.31,dis
34030,23-Jan-92,131.25,131.25,130.00,130.63,480900,9.13,dis
34031,22-Jan-92,129.25,131.75,129.25,131.75,590200,9.21,dis
34032,21-Jan-92,131.50,131.50,127.75,129.00,642800,9.02,dis
34033,20-Jan-92,132.25,132.25,130.50,131.50,520300,9.19,dis
34034,17-Jan-92,131.88,134.50,131.25,132.38,826100,9.25,dis
34035,16-Jan-92,132.88,132.88,130.75,131.88,845800,9.22,dis
34036,15-Jan-92,130.75,133.75,129.50,133.25,915600,9.31,dis
34037,14-Jan-92,126.75,131.00,126.50,130.75,859800,9.14,dis
34038,13-Jan-92,127.12,127.12,125.62,126.75,541300,8.86,dis
34039,10-Jan-92,128.00,128.38,125.62,127.50,690000,8.91,dis
34040,9-Jan-92,123.75,128.25,123.75,128.00,1316400,8.95,dis
34041,8-Jan-92,120.00,123.37,119.50,122.50,1145200,8.56,dis
34042,7-Jan-92,119.87,120.37,119.62,120.00,464400,8.39,dis
34043,6-Jan-92,119.00,120.75,118.50,119.87,871200,8.38,dis
34044,3-Jan-92,116.62,119.75,116.62,119.00,735500,8.17,dis
34045,2-Jan-92,114.50,116.00,113.87,115.87,553600,7.96,dis
34046,31-Dec-91,114.87,115.37,113.00,114.50,491600,7.86,dis
34047,30-Dec-91,113.25,115.37,113.12,114.87,523300,7.89,dis
34048,27-Dec-91,110.50,113.37,110.50,113.25,393800,7.78,dis
34049,26-Dec-91,111.12,111.50,110.25,110.50,323600,7.59,dis
34050,24-Dec-91,109.75,112.37,109.50,111.12,546900,7.63,dis
34051,23-Dec-91,106.00,109.75,105.62,109.75,663100,7.54,dis
34052,20-Dec-91,108.62,110.25,106.00,106.00,996200,7.28,dis
34053,19-Dec-91,109.50,109.50,108.12,108.62,250000,7.46,dis
34054,18-Dec-91,108.00,109.62,107.37,109.50,314400,7.52,dis
34055,17-Dec-91,109.12,109.75,108.00,108.00,323900,7.42,dis
34056,16-Dec-91,108.25,109.87,108.00,109.12,347200,7.49,dis
34057,13-Dec-91,106.87,108.62,106.87,108.25,411600,7.43,dis
34058,12-Dec-91,104.62,106.62,104.62,106.37,425600,7.30,dis
34059,11-Dec-91,104.62,104.87,103.62,104.37,423100,7.17,dis
34060,10-Dec-91,105.12,105.25,104.12,104.62,280500,7.18,dis
34061,9-Dec-91,105.50,106.12,104.50,105.12,342700,7.22,dis
34062,6-Dec-91,105.75,106.37,104.62,105.50,367800,7.24,dis
34063,5-Dec-91,106.37,106.75,105.25,105.75,213900,7.26,dis
34064,4-Dec-91,107.00,107.75,106.12,106.37,345300,7.30,dis
34065,3-Dec-91,107.12,109.00,106.87,107.00,332700,7.35,dis
34066,2-Dec-91,104.75,107.50,103.50,107.12,482800,7.36,dis
34067,29-Nov-91,104.75,105.25,104.00,104.75,142200,7.19,dis
34068,27-Nov-91,105.00,105.62,104.50,104.75,293900,7.19,dis
34069,26-Nov-91,105.62,106.75,103.75,105.00,600900,7.21,dis
34070,25-Nov-91,105.87,106.37,105.25,105.62,375800,7.25,dis
34071,22-Nov-91,106.75,106.75,105.25,105.87,365500,7.27,dis
34072,21-Nov-91,107.37,108.00,106.75,106.87,386600,7.34,dis
34073,20-Nov-91,106.62,107.75,106.50,107.37,443400,7.37,dis
34074,19-Nov-91,108.00,108.00,104.00,106.62,1292200,7.32,dis
34075,18-Nov-91,109.00,110.00,108.00,109.00,743700,7.48,dis
34076,15-Nov-91,111.87,112.25,107.75,109.00,970500,7.48,dis
34077,14-Nov-91,110.50,111.87,110.50,111.87,674100,7.68,dis
34078,13-Nov-91,112.87,113.12,109.50,110.37,1006700,7.58,dis
34079,12-Nov-91,113.87,113.87,112.25,112.87,703100,7.75,dis
34080,11-Nov-91,114.87,115.12,114.37,114.62,208900,7.87,dis
34081,8-Nov-91,114.62,116.25,114.62,114.87,353600,7.89,dis
34082,7-Nov-91,113.00,114.75,112.75,114.62,422300,7.87,dis
34083,6-Nov-91,113.75,114.25,112.25,113.00,662000,7.76,dis
34084,5-Nov-91,116.50,116.50,113.37,113.75,843100,7.81,dis
34085,4-Nov-91,119.87,119.87,118.00,118.37,259400,8.13,dis
34086,1-Nov-91,118.75,120.37,117.62,120.37,355200,8.27,dis
34087,31-Oct-91,119.75,119.75,118.62,118.75,272800,8.15,dis
34088,30-Oct-91,120.75,121.25,119.12,119.75,348400,8.22,dis
34089,29-Oct-91,118.62,121.25,118.12,120.75,564700,8.29,dis
34090,28-Oct-91,117.62,118.87,117.50,118.62,293400,8.15,dis
34091,25-Oct-91,118.50,119.50,117.25,117.62,311400,8.08,dis
34092,24-Oct-91,119.87,120.00,117.87,118.50,299500,8.14,dis
34093,23-Oct-91,119.25,120.37,118.75,119.87,311200,8.23,dis
34094,22-Oct-91,118.75,121.37,118.75,119.25,709500,8.19,dis
34095,21-Oct-91,119.12,119.12,117.62,118.25,260900,8.12,dis
34096,18-Oct-91,117.37,119.75,117.37,119.12,552500,8.18,dis
34097,17-Oct-91,117.50,117.50,115.87,116.75,465200,8.02,dis
34098,16-Oct-91,115.00,118.00,114.12,117.50,514500,8.07,dis
34099,15-Oct-91,115.50,116.12,114.50,115.00,225300,7.90,dis
34100,14-Oct-91,115.25,116.12,115.25,115.50,260800,7.93,dis
34101,11-Oct-91,113.87,115.87,113.87,115.25,553300,7.91,dis
34102,10-Oct-91,112.37,113.62,111.12,113.62,260900,7.80,dis
34103,9-Oct-91,113.62,113.87,111.87,112.37,210900,7.72,dis
34104,8-Oct-91,112.62,113.62,112.62,113.62,252200,7.80,dis
34105,7-Oct-91,113.00,113.00,111.87,112.62,259100,7.73,dis
34106,4-Oct-91,112.75,114.75,112.75,113.12,379700,7.62,dis
34107,3-Oct-91,112.62,113.25,112.50,112.50,250500,7.58,dis
34108,2-Oct-91,112.50,113.50,112.12,112.62,250500,7.59,dis
34109,1-Oct-91,114.00,114.50,112.50,112.50,303600,7.58,dis
34110,30-Sep-91,114.00,114.12,111.87,114.00,473000,7.68,dis
34111,27-Sep-91,114.37,115.75,114.00,114.00,275000,7.68,dis
34112,26-Sep-91,113.50,115.12,113.00,114.37,270200,7.71,dis
34113,25-Sep-91,114.25,114.75,112.62,113.50,422200,7.65,dis
34114,24-Sep-91,112.62,114.50,112.62,114.25,397300,7.70,dis
34115,23-Sep-91,110.75,112.50,110.75,112.25,273900,7.56,dis
34116,20-Sep-91,110.87,112.37,110.25,110.75,460800,7.46,dis
34117,19-Sep-91,112.50,112.50,110.62,110.87,443400,7.47,dis
34118,18-Sep-91,113.75,113.75,112.37,112.50,170300,7.58,dis
34119,17-Sep-91,113.62,114.37,113.37,114.00,203300,7.68,dis
34120,16-Sep-91,112.25,113.62,112.00,113.62,328800,7.66,dis
34121,13-Sep-91,113.00,113.50,111.62,112.25,385500,7.56,dis
34122,12-Sep-91,113.12,113.75,112.50,113.00,367300,7.62,dis
34123,11-Sep-91,113.87,114.62,113.00,113.12,321100,7.62,dis
34124,10-Sep-91,115.00,115.00,113.37,113.87,341100,7.67,dis
34125,9-Sep-91,115.12,115.87,115.00,115.50,160200,7.78,dis
34126,6-Sep-91,115.37,116.12,114.87,115.12,287000,7.76,dis
34127,5-Sep-91,115.00,115.37,114.25,115.37,388600,7.77,dis
34128,4-Sep-91,116.75,116.75,114.25,115.00,369700,7.75,dis
34129,3-Sep-91,118.75,119.12,116.75,116.75,247700,7.87,dis
34130,30-Aug-91,118.37,118.75,118.12,118.75,222800,8.00,dis
34131,29-Aug-91,119.12,119.37,117.50,118.37,394200,7.98,dis
34132,28-Aug-91,118.37,119.37,117.75,119.12,227800,8.03,dis
34133,27-Aug-91,119.00,119.50,117.50,118.37,217800,7.98,dis
34134,26-Aug-91,117.87,119.62,117.75,119.00,265800,8.02,dis
34135,23-Aug-91,116.25,118.62,115.87,117.87,433100,7.94,dis
34136,22-Aug-91,117.00,117.50,115.50,116.25,373300,7.83,dis
34137,21-Aug-91,114.37,117.00,114.37,117.00,668300,7.88,dis
34138,20-Aug-91,113.50,115.00,112.37,112.87,535300,7.61,dis
34139,19-Aug-91,114.62,114.62,111.75,113.50,759400,7.65,dis
34140,16-Aug-91,119.50,119.50,116.25,116.87,874200,7.88,dis
34141,15-Aug-91,122.25,122.87,119.37,119.75,374100,8.07,dis
34142,14-Aug-91,120.87,122.37,120.62,122.25,433600,8.24,dis
34143,13-Aug-91,120.50,121.50,120.00,120.87,324800,8.15,dis
34144,12-Aug-91,119.62,120.87,119.37,120.50,240200,8.12,dis
34145,9-Aug-91,119.87,120.75,119.62,119.62,200500,8.06,dis
34146,8-Aug-91,119.62,120.37,119.12,119.87,283400,8.08,dis
34147,7-Aug-91,121.12,121.62,119.25,119.62,287800,8.06,dis
34148,6-Aug-91,119.75,121.37,117.87,121.12,368100,8.16,dis
34149,5-Aug-91,120.75,120.75,119.62,119.75,150600,8.07,dis
34150,2-Aug-91,121.12,122.00,120.62,120.75,283600,8.14,dis
34151,1-Aug-91,120.75,121.37,120.25,121.12,190800,8.16,dis
34152,31-Jul-91,119.87,121.00,119.25,120.75,270500,8.14,dis
34153,30-Jul-91,117.50,119.87,116.87,119.87,403600,8.08,dis
34154,29-Jul-91,117.25,118.12,116.62,117.50,420800,7.92,dis
34155,26-Jul-91,117.87,118.50,115.50,117.25,864500,7.90,dis
34156,25-Jul-91,119.37,120.00,117.62,117.87,393400,7.94,dis
34157,24-Jul-91,121.37,121.37,119.25,119.37,297500,8.04,dis
34158,23-Jul-91,122.00,122.62,121.37,121.37,217000,8.18,dis
34159,22-Jul-91,121.75,122.37,121.25,122.00,240000,8.22,dis
34160,19-Jul-91,121.75,122.00,120.50,121.75,322000,8.20,dis
34161,18-Jul-91,120.12,122.75,120.12,121.75,384800,8.20,dis
34162,17-Jul-91,121.25,121.25,119.87,120.12,202300,8.10,dis
34163,16-Jul-91,122.12,122.25,121.00,121.37,184100,8.18,dis
34164,15-Jul-91,122.25,122.62,121.75,122.12,260900,8.23,dis
34165,12-Jul-91,121.25,122.37,120.25,122.25,421300,8.24,dis
34166,11-Jul-91,119.87,121.37,119.37,121.25,370500,8.17,dis
34167,10-Jul-91,119.62,121.37,119.37,119.87,520900,8.08,dis
34168,9-Jul-91,119.37,120.37,119.12,119.62,374500,8.06,dis
34169,8-Jul-91,118.50,119.37,116.37,119.37,346300,8.04,dis
34170,5-Jul-91,118.37,119.25,117.87,118.50,239700,7.84,dis
34171,3-Jul-91,118.50,118.50,116.87,118.37,698100,7.84,dis
34172,2-Jul-91,114.37,119.25,114.37,118.87,799500,7.87,dis
34173,1-Jul-91,112.25,113.75,112.25,113.75,342700,7.53,dis
34174,28-Jun-91,110.75,111.75,110.12,111.50,360800,7.38,dis
34175,27-Jun-91,111.87,112.75,110.12,110.75,338300,7.33,dis
34176,26-Jun-91,112.87,113.62,111.75,111.87,405300,7.41,dis
34177,25-Jun-91,112.62,113.75,112.62,112.87,403900,7.47,dis
34178,24-Jun-91,113.25,114.12,112.25,112.25,480500,7.43,dis
34179,21-Jun-91,113.25,113.75,112.25,113.25,473300,7.50,dis
34180,20-Jun-91,113.50,113.50,111.75,113.25,480900,7.50,dis
34181,19-Jun-91,114.75,114.75,112.75,113.50,522300,7.51,dis
34182,18-Jun-91,115.75,116.50,114.50,115.25,349700,7.63,dis
34183,17-Jun-91,116.62,116.62,115.75,115.75,180600,7.66,dis
34184,14-Jun-91,116.25,117.00,116.25,116.62,419200,7.72,dis
34185,13-Jun-91,115.87,116.50,115.50,115.87,323900,7.67,dis
34186,12-Jun-91,116.50,116.50,115.25,115.87,320600,7.67,dis
34187,11-Jun-91,116.62,117.37,116.12,116.50,312300,7.71,dis
34188,10-Jun-91,115.87,117.25,115.87,116.62,241200,7.72,dis
34189,7-Jun-91,115.00,116.25,114.12,115.62,483900,7.65,dis
34190,6-Jun-91,117.75,118.12,115.00,115.00,394400,7.61,dis
34191,5-Jun-91,117.50,118.00,117.12,117.75,517000,7.79,dis
34192,4-Jun-91,118.00,118.00,117.12,117.50,403600,7.78,dis
34193,3-Jun-91,116.00,118.75,115.50,118.00,675900,7.81,dis
34194,31-May-91,116.75,117.00,113.62,116.00,1181100,7.68,dis
34195,30-May-91,118.75,118.75,115.62,116.75,1592500,7.73,dis
34196,29-May-91,120.50,120.50,118.75,118.75,550200,7.86,dis
34197,28-May-91,120.62,121.50,120.37,120.87,349500,8.00,dis
34198,24-May-91,120.50,121.12,120.50,120.62,573800,7.98,dis
34199,23-May-91,120.25,121.37,120.12,120.50,416400,7.98,dis
34200,22-May-91,120.62,121.25,119.50,120.25,348300,7.96,dis
34201,21-May-91,120.62,121.62,120.00,120.62,373800,7.98,dis
34202,20-May-91,119.87,121.12,119.50,120.62,301600,7.98,dis
34203,17-May-91,119.75,120.12,118.75,119.87,430800,7.94,dis
34204,16-May-91,118.87,120.12,118.87,119.75,227700,7.93,dis
34205,15-May-91,120.37,120.50,118.00,118.37,371700,7.84,dis
34206,14-May-91,121.37,121.37,119.50,120.37,341100,7.97,dis
34207,13-May-91,120.87,121.87,120.50,121.50,270900,8.04,dis
34208,10-May-91,123.25,123.75,120.50,120.87,350000,8.00,dis
34209,9-May-91,120.25,123.50,120.25,123.25,473300,8.16,dis
34210,8-May-91,119.87,120.50,118.62,119.75,571600,7.93,dis
34211,7-May-91,122.25,123.75,118.62,119.87,683900,7.94,dis
34212,6-May-91,121.00,122.75,121.00,122.25,598900,8.09,dis
34213,3-May-91,118.50,120.75,118.50,120.62,489700,7.98,dis
34214,2-May-91,117.62,119.62,117.50,117.87,473600,7.80,dis
34215,1-May-91,115.25,117.75,115.25,117.62,421100,7.79,dis
34216,30-Apr-91,114.87,116.50,113.00,115.12,629700,7.62,dis
34217,29-Apr-91,115.00,116.25,114.62,114.87,640200,7.60,dis
34218,26-Apr-91,115.12,115.37,112.00,115.00,834100,7.61,dis
34219,25-Apr-91,118.00,118.00,115.00,115.12,255500,7.62,dis
34220,24-Apr-91,119.00,119.62,117.50,118.00,191700,7.81,dis
34221,23-Apr-91,118.00,119.25,118.00,119.00,279100,7.88,dis
34222,22-Apr-91,117.25,117.87,116.75,117.00,251700,7.75,dis
34223,19-Apr-91,119.12,119.12,117.12,117.25,575600,7.76,dis
34224,18-Apr-91,120.87,120.87,119.37,119.75,365000,7.93,dis
34225,17-Apr-91,120.62,122.87,120.62,121.00,567800,8.01,dis
34226,16-Apr-91,116.37,120.62,116.37,120.62,453400,7.98,dis
34227,15-Apr-91,115.50,116.75,115.37,116.37,342000,7.70,dis
34228,12-Apr-91,115.00,116.25,115.00,115.50,364500,7.65,dis
34229,11-Apr-91,116.00,116.25,114.87,115.00,544200,7.61,dis
34230,10-Apr-91,117.25,117.62,115.00,116.00,442700,7.68,dis
34231,9-Apr-91,118.50,118.50,117.25,117.25,368900,7.76,dis
34232,8-Apr-91,119.50,119.50,117.50,118.75,209400,7.86,dis
34233,5-Apr-91,120.75,122.25,119.25,119.62,340300,7.78,dis
34234,4-Apr-91,120.25,122.37,119.75,120.75,420000,7.85,dis
34235,3-Apr-91,120.12,120.75,119.50,120.25,314200,7.82,dis
34236,2-Apr-91,117.37,120.12,117.37,120.12,280300,7.81,dis
34237,1-Apr-91,118.87,118.87,117.12,117.37,229400,7.63,dis
34238,28-Mar-91,119.25,119.87,119.00,119.00,180300,7.74,dis
34239,27-Mar-91,119.25,121.50,118.87,119.25,430300,7.76,dis
34240,26-Mar-91,115.62,119.25,115.62,119.25,395200,7.76,dis
34241,25-Mar-91,117.12,117.12,114.12,115.50,716100,7.51,dis
34242,22-Mar-91,118.12,120.12,117.50,119.00,390500,7.74,dis
34243,21-Mar-91,121.87,122.25,117.62,118.12,380500,7.68,dis
34244,20-Mar-91,121.12,122.75,120.75,121.87,354100,7.93,dis
34245,19-Mar-91,122.62,122.62,121.12,121.12,470500,7.88,dis
34246,18-Mar-91,123.25,124.25,122.00,123.25,235000,8.02,dis
34247,15-Mar-91,123.75,124.25,121.50,123.25,653100,8.02,dis
34248,14-Mar-91,125.12,126.25,123.00,123.75,527500,8.05,dis
34249,13-Mar-91,123.75,126.25,123.62,125.12,328300,8.14,dis
34250,12-Mar-91,126.00,127.00,123.25,123.75,340500,8.05,dis
34251,11-Mar-91,127.37,128.75,125.75,126.00,304500,8.19,dis
34252,8-Mar-91,127.37,129.75,127.37,127.37,373100,8.28,dis
34253,7-Mar-91,126.62,128.00,124.75,127.00,440900,8.26,dis
34254,6-Mar-91,126.25,127.75,126.25,126.62,695200,8.23,dis
34255,5-Mar-91,122.00,126.00,121.00,125.00,540800,8.13,dis
34256,4-Mar-91,123.87,124.87,122.00,122.00,381700,7.93,dis
34257,1-Mar-91,123.37,124.00,121.37,123.87,374200,8.06,dis
34258,28-Feb-91,124.00,126.00,123.12,123.37,574200,8.02,dis
34259,27-Feb-91,121.37,124.62,121.25,124.00,513000,8.06,dis
34260,26-Feb-91,123.00,123.00,120.37,121.37,443300,7.89,dis
34261,25-Feb-91,122.00,124.25,122.00,123.50,530000,8.03,dis
34262,22-Feb-91,118.75,124.75,118.50,121.50,983000,7.90,dis
34263,21-Feb-91,117.37,119.50,117.37,118.75,533000,7.72,dis
34264,20-Feb-91,118.62,119.00,117.25,117.25,403000,7.63,dis
34265,19-Feb-91,117.87,119.50,116.75,118.62,608900,7.71,dis
34266,15-Feb-91,118.00,119.62,117.25,117.87,606400,7.67,dis
34267,14-Feb-91,121.62,122.87,117.00,118.00,677000,7.67,dis
34268,13-Feb-91,119.75,121.75,119.37,121.62,542200,7.91,dis
34269,12-Feb-91,118.00,121.50,117.37,119.75,1183700,7.79,dis
34270,11-Feb-91,115.62,118.25,115.62,118.00,452500,7.67,dis
34271,8-Feb-91,117.12,117.25,114.75,115.62,553800,7.52,dis
34272,7-Feb-91,118.50,119.50,116.62,117.12,806200,7.62,dis
34273,6-Feb-91,119.12,119.12,116.62,118.50,957500,7.71,dis
34274,5-Feb-91,116.37,119.87,116.00,119.50,1352300,7.77,dis
34275,4-Feb-91,111.00,116.50,110.62,116.37,1118400,7.57,dis
34276,1-Feb-91,108.25,113.75,107.50,111.00,1224200,7.22,dis
34277,31-Jan-91,108.12,108.75,106.50,108.25,655200,7.04,dis
34278,30-Jan-91,103.75,108.25,103.75,108.12,1193300,7.03,dis
34279,29-Jan-91,102.12,103.87,102.12,102.75,531300,6.68,dis
34280,28-Jan-91,101.75,102.75,101.75,102.12,362200,6.64,dis
34281,25-Jan-91,99.50,102.37,99.00,101.75,761100,6.62,dis
34282,24-Jan-91,101.00,101.00,99.37,99.50,951600,6.47,dis
34283,23-Jan-91,99.75,101.62,99.75,101.12,430800,6.58,dis
34284,22-Jan-91,101.75,101.75,99.25,99.50,577500,6.47,dis
34285,21-Jan-91,102.37,102.37,101.12,102.00,285600,6.63,dis
34286,18-Jan-91,101.75,103.12,101.00,103.12,932700,6.71,dis
34287,17-Jan-91,99.75,102.00,99.75,101.75,1448800,6.62,dis
34288,16-Jan-91,94.00,96.50,93.62,96.12,415300,6.25,dis
34289,15-Jan-91,94.75,94.75,93.75,94.00,278000,6.11,dis
34290,14-Jan-91,94.75,94.75,93.62,94.75,385600,6.16,dis
34291,11-Jan-91,95.75,95.75,94.50,95.50,314100,6.10,dis
34292,10-Jan-91,94.87,96.37,94.87,95.75,324700,6.11,dis
34293,9-Jan-91,95.25,97.50,94.00,94.50,754700,6.03,dis
34294,8-Jan-91,97.00,97.00,95.25,95.25,933400,6.08,dis
34295,7-Jan-91,99.25,99.25,97.37,97.37,471600,6.22,dis
34296,4-Jan-91,100.50,100.75,99.50,100.12,491900,6.39,dis
34297,3-Jan-91,101.00,101.75,100.00,100.50,504800,6.42,dis
34298,2-Jan-91,101.50,102.62,101.00,101.00,406700,6.45,dis
34299,31-Dec-90,102.12,102.25,100.50,101.50,171900,6.48,dis
34300,28-Dec-90,101.37,102.50,101.25,102.12,273900,6.52,dis
34301,27-Dec-90,101.50,102.62,101.00,101.37,246200,6.47,dis
34302,26-Dec-90,100.62,102.00,100.62,101.50,170900,6.48,dis
34303,24-Dec-90,101.00,101.25,100.37,100.50,153600,6.42,dis
34304,21-Dec-90,100.50,101.75,100.50,101.00,483100,6.45,dis
34305,20-Dec-90,100.75,100.87,99.50,100.37,409400,6.41,dis
34306,19-Dec-90,102.37,102.37,100.50,100.75,414700,6.43,dis
34307,18-Dec-90,101.62,103.50,100.50,103.37,782800,6.60,dis
34308,17-Dec-90,102.62,102.62,101.50,101.62,261200,6.49,dis
34309,14-Dec-90,103.62,103.62,102.00,103.00,377800,6.58,dis
34310,13-Dec-90,103.50,105.50,103.50,104.87,581400,6.70,dis
34311,12-Dec-90,101.00,103.87,100.50,103.50,456700,6.61,dis
34312,11-Dec-90,102.87,102.87,100.25,101.00,386700,6.45,dis
34313,10-Dec-90,103.50,103.50,102.37,103.12,430600,6.58,dis
34314,7-Dec-90,105.50,105.50,103.75,104.37,411900,6.66,dis
34315,6-Dec-90,106.00,108.75,105.25,105.50,1165500,6.74,dis
34316,5-Dec-90,102.25,106.00,101.62,106.00,555300,6.77,dis
34317,4-Dec-90,101.12,102.75,100.12,102.25,413100,6.53,dis
34318,3-Dec-90,100.00,102.00,100.00,101.12,645500,6.46,dis
34319,30-Nov-90,96.75,101.00,96.25,99.62,684500,6.36,dis
34320,29-Nov-90,97.37,98.00,96.12,96.75,405500,6.18,dis
34321,28-Nov-90,99.25,100.25,97.00,97.37,605500,6.22,dis
34322,27-Nov-90,97.75,99.25,96.87,99.25,599400,6.34,dis
34323,26-Nov-90,95.75,97.75,93.87,97.75,447800,6.24,dis
34324,23-Nov-90,95.50,96.62,95.50,95.75,146100,6.11,dis
34325,21-Nov-90,97.75,97.75,95.00,95.37,833000,6.09,dis
34326,20-Nov-90,99.25,100.37,97.50,97.75,525300,6.24,dis
34327,19-Nov-90,95.50,99.25,95.50,99.25,812700,6.34,dis
34328,16-Nov-90,94.37,95.37,94.00,95.12,515300,6.07,dis
34329,15-Nov-90,94.87,95.62,94.12,94.37,387700,6.03,dis
34330,14-Nov-90,94.87,96.00,94.75,94.87,323100,6.06,dis
34331,13-Nov-90,94.12,96.75,94.12,94.87,453400,6.06,dis
34332,12-Nov-90,93.00,94.50,93.00,94.00,302300,6.00,dis
34333,9-Nov-90,91.12,93.12,88.75,92.37,731200,5.90,dis
34334,8-Nov-90,91.00,92.37,90.12,91.12,432800,5.82,dis
34335,7-Nov-90,92.37,93.50,90.75,91.00,452000,5.81,dis
34336,6-Nov-90,95.50,95.62,92.25,92.37,431100,5.90,dis
34337,5-Nov-90,95.25,97.25,95.25,95.50,443900,6.10,dis
34338,2-Nov-90,92.00,95.25,92.00,95.12,420900,6.07,dis
34339,1-Nov-90,91.00,92.50,89.75,92.00,415200,5.87,dis
34340,31-Oct-90,91.37,93.12,90.50,91.00,440600,5.81,dis
34341,30-Oct-90,90.87,92.25,89.25,91.37,550900,5.83,dis
34342,29-Oct-90,93.00,93.00,90.25,90.87,395500,5.80,dis
34343,26-Oct-90,94.37,94.37,92.75,93.00,421300,5.94,dis
34344,25-Oct-90,95.75,96.50,94.87,95.62,379700,6.11,dis
34345,24-Oct-90,96.50,97.37,95.00,95.75,475800,6.11,dis
34346,23-Oct-90,95.87,98.25,95.50,96.50,946400,6.16,dis
34347,22-Oct-90,93.37,97.75,92.62,95.87,648100,6.12,dis
34348,19-Oct-90,92.75,94.50,92.75,93.37,730800,5.96,dis
34349,18-Oct-90,87.87,92.00,87.87,92.00,759500,5.87,dis
34350,17-Oct-90,88.00,88.62,86.00,87.37,627800,5.58,dis
34351,16-Oct-90,89.50,90.00,87.37,88.00,517800,5.62,dis
34352,15-Oct-90,90.25,91.12,88.12,89.50,1062300,5.71,dis
34353,12-Oct-90,90.62,91.50,88.62,90.25,1680800,5.76,dis
34354,11-Oct-90,91.37,92.50,89.37,90.62,764500,5.79,dis
34355,10-Oct-90,91.37,93.12,90.75,91.37,724700,5.83,dis
34356,9-Oct-90,93.25,93.25,91.37,91.37,373100,5.83,dis
34357,8-Oct-90,93.50,95.50,93.37,94.12,274100,6.01,dis
34358,5-Oct-90,93.75,94.87,91.75,93.50,625800,5.97,dis
34359,4-Oct-90,94.12,94.50,91.50,93.75,482700,5.87,dis
34360,3-Oct-90,95.50,95.87,94.00,94.12,552800,5.90,dis
34361,2-Oct-90,96.25,98.25,95.37,95.50,871200,5.98,dis
34362,1-Oct-90,91.37,96.50,91.37,96.25,840900,6.03,dis
34363,28-Sep-90,89.25,90.62,86.87,90.62,650600,5.68,dis
34364,27-Sep-90,90.50,91.12,88.62,89.25,510800,5.59,dis
34365,26-Sep-90,90.12,90.50,88.75,90.50,564100,5.67,dis
34366,25-Sep-90,89.00,90.87,89.00,90.12,699700,5.65,dis
34367,24-Sep-90,89.12,89.12,87.00,88.50,591700,5.55,dis
34368,21-Sep-90,88.87,90.37,88.25,89.62,836100,5.62,dis
34369,20-Sep-90,90.37,90.37,87.75,88.87,852200,5.57,dis
34370,19-Sep-90,94.12,94.75,90.25,90.37,714800,5.66,dis
34371,18-Sep-90,94.75,94.75,91.62,94.12,804400,5.90,dis
34372,17-Sep-90,94.62,95.00,92.50,94.75,363100,5.94,dis
34373,14-Sep-90,96.12,96.12,94.50,94.62,623300,5.93,dis
34374,13-Sep-90,99.00,99.00,96.12,96.25,414200,6.03,dis
34375,12-Sep-90,99.62,100.62,98.25,99.12,504700,6.21,dis
34376,11-Sep-90,99.75,100.75,98.75,99.62,559400,6.24,dis
34377,10-Sep-90,101.87,103.50,99.25,99.75,347800,6.25,dis
34378,7-Sep-90,101.00,102.25,100.50,101.87,353600,6.38,dis
34379,6-Sep-90,102.37,102.37,100.75,101.00,345900,6.33,dis
34380,5-Sep-90,101.75,103.00,101.25,102.37,363400,6.42,dis
34381,4-Sep-90,101.87,101.87,100.12,101.75,516900,6.38,dis
34382,31-Aug-90,102.25,103.50,101.50,102.37,498400,6.42,dis
34383,30-Aug-90,103.87,104.25,102.00,102.25,441900,6.41,dis
34384,29-Aug-90,103.37,105.00,103.12,103.87,495000,6.51,dis
34385,28-Aug-90,103.12,105.00,102.62,103.37,583300,6.48,dis
34386,27-Aug-90,102.00,103.75,102.00,103.12,941900,6.46,dis
34387,24-Aug-90,96.00,98.25,96.00,97.87,824500,6.13,dis
34388,23-Aug-90,96.87,96.87,93.50,95.12,1309800,5.96,dis
34389,22-Aug-90,100.12,101.50,98.00,98.12,877300,6.15,dis
34390,21-Aug-90,101.37,101.37,97.75,100.12,1132000,6.27,dis
34391,20-Aug-90,102.62,104.25,102.00,102.00,644700,6.39,dis
34392,17-Aug-90,103.87,103.87,102.00,102.62,807700,6.43,dis
34393,16-Aug-90,108.00,108.00,104.75,104.75,443800,6.56,dis
34394,15-Aug-90,107.75,109.37,107.75,108.62,485300,6.81,dis
34395,14-Aug-90,109.00,109.37,107.50,107.62,553900,6.74,dis
34396,13-Aug-90,106.75,109.12,103.75,109.00,595900,6.83,dis
34397,10-Aug-90,109.75,109.75,106.12,106.75,601700,6.69,dis
34398,9-Aug-90,108.00,109.87,106.75,109.75,750000,6.88,dis
34399,8-Aug-90,103.37,108.00,102.75,108.00,1244400,6.77,dis
34400,7-Aug-90,103.12,105.50,103.12,103.37,1313300,6.48,dis
34401,6-Aug-90,105.25,105.25,101.25,102.37,1267500,6.42,dis
34402,3-Aug-90,109.75,109.75,102.25,109.50,2325300,6.86,dis
34403,2-Aug-90,114.25,114.25,110.00,111.75,1192500,7.00,dis
34404,1-Aug-90,117.62,118.00,115.62,116.37,483000,7.29,dis
34405,31-Jul-90,117.87,119.25,116.25,117.62,580200,7.37,dis
34406,30-Jul-90,116.00,118.00,115.62,117.87,595500,7.39,dis
34407,27-Jul-90,118.00,118.00,115.50,116.00,1436600,7.27,dis
34408,26-Jul-90,118.87,123.75,117.50,121.00,685000,7.58,dis
34409,25-Jul-90,121.00,122.25,118.75,118.87,831900,7.45,dis
34410,24-Jul-90,124.00,124.00,119.00,121.00,1114700,7.58,dis
34411,23-Jul-90,128.25,128.25,123.25,124.00,1041400,7.77,dis
34412,20-Jul-90,130.00,131.75,128.25,128.50,527700,8.05,dis
34413,19-Jul-90,130.00,130.50,127.62,130.00,552500,8.15,dis
34414,18-Jul-90,131.25,131.50,129.00,130.00,490200,8.15,dis
34415,17-Jul-90,132.13,133.13,128.88,131.25,584200,8.22,dis
34416,16-Jul-90,134.38,134.50,131.50,132.13,536100,8.28,dis
34417,13-Jul-90,134.50,136.50,134.25,134.38,584800,8.42,dis
34418,12-Jul-90,134.50,134.75,132.75,134.50,573400,8.43,dis
34419,11-Jul-90,131.25,134.50,131.25,134.50,534400,8.43,dis
34420,10-Jul-90,133.38,134.25,131.00,131.25,562300,8.22,dis
34421,9-Jul-90,131.13,133.75,131.13,133.38,632200,8.36,dis
34422,6-Jul-90,129.50,131.38,129.13,131.00,397000,8.10,dis
34423,5-Jul-90,130.63,131.00,128.75,129.50,400900,8.01,dis
34424,3-Jul-90,128.88,131.00,128.50,130.63,421900,8.08,dis
34425,2-Jul-90,128.25,129.63,128.00,128.88,279800,7.97,dis
34426,29-Jun-90,129.38,130.13,128.00,128.25,338800,7.93,dis
34427,28-Jun-90,127.12,129.38,127.12,129.38,367500,8.00,dis
34428,27-Jun-90,124.75,127.75,123.75,127.00,491900,7.85,dis
34429,26-Jun-90,126.25,127.75,124.37,124.75,505200,7.71,dis
34430,25-Jun-90,127.75,128.50,125.12,126.25,409400,7.81,dis
34431,22-Jun-90,131.50,132.13,127.50,127.75,564800,7.90,dis
34432,21-Jun-90,129.00,132.13,128.75,131.50,424400,8.13,dis
34433,20-Jun-90,129.63,130.50,128.25,129.00,394200,7.98,dis
34434,19-Jun-90,127.12,129.75,127.12,129.63,631300,8.02,dis
34435,18-Jun-90,131.13,131.13,127.12,127.12,702200,7.86,dis
34436,15-Jun-90,129.00,132.63,128.63,131.75,994700,8.15,dis
34437,14-Jun-90,129.75,129.88,127.50,129.00,333300,7.98,dis
34438,13-Jun-90,130.00,131.63,129.75,129.75,625000,8.02,dis
34439,12-Jun-90,126.75,130.75,126.75,130.00,783000,8.04,dis
34440,11-Jun-90,123.37,126.75,122.12,126.62,538100,7.83,dis
34441,8-Jun-90,128.25,128.25,123.25,123.37,709500,7.63,dis
34442,7-Jun-90,129.88,129.88,127.00,128.25,403900,7.93,dis
34443,6-Jun-90,131.25,132.75,129.63,130.13,732300,8.05,dis
34444,5-Jun-90,128.25,131.25,128.25,131.25,793300,8.12,dis
34445,4-Jun-90,128.50,129.25,126.37,128.25,531600,7.93,dis
34446,1-Jun-90,129.00,130.50,127.50,128.50,843100,7.95,dis
34447,31-May-90,125.75,129.88,125.00,129.00,963300,7.98,dis
34448,30-May-90,122.25,125.75,122.25,125.75,1312300,7.78,dis
34449,29-May-90,117.87,120.00,117.87,119.75,422500,7.40,dis
34450,25-May-90,118.87,118.87,117.12,117.62,237200,7.27,dis
34451,24-May-90,118.75,119.25,118.00,119.00,288400,7.36,dis
34452,23-May-90,119.25,119.25,118.25,118.75,407200,7.34,dis
34453,22-May-90,117.12,119.50,117.12,119.50,794200,7.39,dis
34454,21-May-90,115.00,116.87,114.75,116.25,925300,7.19,dis
34455,18-May-90,112.50,115.12,112.37,115.00,694200,7.11,dis
34456,17-May-90,112.62,113.25,112.12,112.50,393400,6.96,dis
34457,16-May-90,112.87,113.37,111.75,112.62,324500,6.96,dis
34458,15-May-90,112.62,113.37,111.75,112.87,361700,6.98,dis
34459,14-May-90,112.12,113.75,112.00,112.62,497500,6.96,dis
34460,11-May-90,109.75,112.75,109.75,112.12,610800,6.93,dis
34461,10-May-90,111.00,111.37,109.37,109.37,392500,6.76,dis
34462,9-May-90,112.25,112.25,110.75,111.00,312800,6.86,dis
34463,8-May-90,113.12,113.12,111.25,112.37,357500,6.95,dis
34464,7-May-90,112.87,113.75,112.87,113.25,265000,7.00,dis
34465,4-May-90,111.87,112.75,111.50,112.75,255300,6.97,dis
34466,3-May-90,111.37,112.12,111.37,111.87,405300,6.92,dis
34467,2-May-90,110.62,111.37,110.50,111.25,240500,6.88,dis
34468,1-May-90,110.50,111.37,110.00,110.62,408300,6.84,dis
34469,30-Apr-90,109.62,110.87,109.25,110.50,375800,6.83,dis
34470,27-Apr-90,110.75,110.87,109.50,109.62,384100,6.78,dis
34471,26-Apr-90,111.25,112.37,110.50,110.75,551900,6.85,dis
34472,25-Apr-90,110.50,111.37,110.50,111.25,242200,6.88,dis
34473,24-Apr-90,111.12,111.75,110.12,110.25,534800,6.82,dis
34474,23-Apr-90,112.00,112.00,110.25,111.12,421700,6.87,dis
34475,20-Apr-90,111.75,112.75,110.25,112.00,502500,6.93,dis
34476,19-Apr-90,112.62,113.25,111.50,111.75,385000,6.91,dis
34477,18-Apr-90,114.25,114.25,112.62,112.62,568600,6.96,dis
34478,17-Apr-90,114.25,114.75,113.37,114.25,413600,7.06,dis
34479,16-Apr-90,114.62,115.62,114.25,114.25,333800,7.06,dis
34480,12-Apr-90,115.00,115.62,114.50,114.62,311200,7.09,dis
34481,11-Apr-90,114.00,115.87,114.00,115.00,408300,7.11,dis
34482,10-Apr-90,113.75,114.00,113.12,114.00,233000,7.05,dis
34483,9-Apr-90,113.87,114.87,113.50,113.75,835300,7.03,dis
34484,6-Apr-90,114.25,114.25,113.00,113.87,349200,7.04,dis
34485,5-Apr-90,112.62,114.37,112.62,114.25,501400,6.96,dis
34486,4-Apr-90,113.75,114.62,111.50,112.00,574500,6.82,dis
34487,3-Apr-90,111.50,114.00,111.50,113.75,615800,6.93,dis
34488,2-Apr-90,111.12,111.25,109.25,111.12,426900,6.77,dis
34489,30-Mar-90,112.00,112.25,110.37,111.12,320600,6.77,dis
34490,29-Mar-90,113.00,113.00,111.62,112.00,204700,6.82,dis
34491,28-Mar-90,113.62,113.62,112.00,113.37,793600,6.90,dis
34492,27-Mar-90,112.87,114.25,112.62,114.00,320600,6.94,dis
34493,26-Mar-90,114.25,115.25,112.75,112.87,305500,6.87,dis
34494,23-Mar-90,112.50,114.50,112.50,114.25,421300,6.96,dis
34495,22-Mar-90,114.50,114.50,110.62,111.87,752700,6.81,dis
34496,21-Mar-90,115.87,116.37,114.75,114.87,368400,6.99,dis
34497,20-Mar-90,115.62,117.00,115.25,115.87,563400,7.06,dis
34498,19-Mar-90,115.62,115.62,114.75,115.62,417800,7.04,dis
34499,16-Mar-90,115.37,116.50,115.37,116.00,525600,7.06,dis
34500,15-Mar-90,115.37,116.37,114.50,115.00,311600,7.00,dis
34501,14-Mar-90,113.75,115.62,113.75,115.37,480000,7.02,dis
34502,13-Mar-90,112.00,114.00,111.75,113.37,391100,6.90,dis
34503,12-Mar-90,110.87,112.25,110.25,112.00,234800,6.82,dis
34504,9-Mar-90,112.50,112.50,110.50,110.87,243600,6.75,dis
34505,8-Mar-90,111.87,112.50,111.50,112.50,235000,6.85,dis
34506,7-Mar-90,112.12,113.12,110.87,111.87,405500,6.81,dis
34507,6-Mar-90,110.75,112.37,110.75,112.12,523900,6.83,dis
34508,5-Mar-90,109.12,110.75,109.12,110.62,393300,6.74,dis
34509,2-Mar-90,108.12,109.75,108.00,109.12,367800,6.64,dis
34510,1-Mar-90,109.50,109.87,108.12,108.12,333600,6.58,dis
34511,28-Feb-90,108.62,110.00,108.50,109.50,479100,6.67,dis
34512,27-Feb-90,107.37,108.75,107.25,108.62,457500,6.61,dis
34513,26-Feb-90,104.75,107.37,104.50,107.37,391300,6.54,dis
34514,23-Feb-90,106.37,106.50,104.75,104.75,415200,6.38,dis
34515,22-Feb-90,106.87,108.37,106.37,106.37,350000,6.48,dis
34516,21-Feb-90,107.50,107.50,106.37,106.87,427700,6.51,dis
34517,20-Feb-90,108.75,108.75,106.87,107.75,420800,6.56,dis
34518,16-Feb-90,110.25,110.75,109.50,109.75,308900,6.68,dis
34519,15-Feb-90,109.12,110.50,108.75,110.25,335200,6.71,dis
34520,14-Feb-90,107.62,109.25,107.25,109.12,294100,6.64,dis
34521,13-Feb-90,107.12,108.00,106.25,107.62,401900,6.55,dis
34522,12-Feb-90,108.50,108.50,106.75,107.12,213100,6.52,dis
34523,9-Feb-90,109.00,110.25,108.50,108.50,321100,6.61,dis
34524,8-Feb-90,109.00,110.37,108.62,109.00,470000,6.64,dis
34525,7-Feb-90,107.62,109.25,106.37,109.00,501400,6.64,dis
34526,6-Feb-90,107.87,109.50,106.25,107.62,532200,6.55,dis
34527,5-Feb-90,105.50,107.87,105.50,107.87,501100,6.57,dis
34528,2-Feb-90,101.75,105.12,101.75,104.75,784500,6.38,dis
34529,1-Feb-90,104.12,104.87,101.50,101.75,615300,6.20,dis
34530,31-Jan-90,105.00,105.87,101.50,104.12,773300,6.34,dis
34531,30-Jan-90,105.87,105.87,103.12,105.00,493400,6.39,dis
34532,29-Jan-90,104.50,106.50,104.50,105.87,469400,6.45,dis
34533,26-Jan-90,104.50,105.62,102.50,104.25,513400,6.35,dis
34534,25-Jan-90,105.50,107.25,104.50,104.50,573800,6.36,dis
34535,24-Jan-90,104.87,106.25,102.50,105.50,751700,6.42,dis
34536,23-Jan-90,106.00,107.50,102.12,104.87,1075800,6.39,dis
34537,22-Jan-90,109.50,110.00,105.75,106.00,610800,6.45,dis
34538,19-Jan-90,109.75,111.12,109.25,109.50,612800,6.67,dis
34539,18-Jan-90,110.12,110.50,108.87,109.75,501400,6.68,dis
34540,17-Jan-90,111.87,113.87,110.00,110.12,724100,6.71,dis
34541,16-Jan-90,109.87,111.87,108.00,111.87,752000,6.81,dis
34542,15-Jan-90,109.75,110.75,108.12,109.87,481400,6.69,dis
34543,12-Jan-90,112.00,112.00,109.25,109.75,847800,6.68,dis
34544,11-Jan-90,113.00,115.25,113.00,113.00,451400,6.88,dis
34545,10-Jan-90,116.12,116.12,111.62,113.00,908600,6.88,dis
34546,9-Jan-90,116.87,117.50,116.37,116.75,421100,7.11,dis
34547,8-Jan-90,116.00,117.75,115.87,116.87,550200,7.12,dis
34548,5-Jan-90,115.62,116.75,115.50,116.00,328900,6.98,dis
34549,4-Jan-90,115.75,116.87,114.50,115.62,637500,6.95,dis
34550,3-Jan-90,115.50,116.50,115.12,115.75,666200,6.96,dis
34551,2-Jan-90,112.00,115.75,112.00,115.50,576400,6.95,dis
34552,29-Dec-89,112.25,114.87,112.00,112.00,629500,6.74,dis
34553,28-Dec-89,109.25,113.75,108.25,112.25,970500,6.75,dis
34554,27-Dec-89,113.75,113.75,105.75,109.25,1470500,6.57,dis
34555,26-Dec-89,114.50,115.00,113.50,113.75,242700,6.84,dis
34556,22-Dec-89,114.50,115.50,114.50,114.50,694400,6.89,dis
34557,21-Dec-89,112.62,114.75,112.62,114.25,1225300,6.87,dis
34558,20-Dec-89,116.75,116.75,111.00,112.00,2465000,6.74,dis
34559,19-Dec-89,125.50,125.50,120.00,123.37,1339100,7.42,dis
34560,18-Dec-89,130.00,130.50,124.50,126.00,561900,7.58,dis
34561,15-Dec-89,130.75,131.00,128.75,130.00,641400,7.82,dis
34562,14-Dec-89,130.75,132.25,130.25,130.75,429100,7.86,dis
34563,13-Dec-89,129.63,131.13,129.63,130.75,468800,7.86,dis
34564,12-Dec-89,131.25,131.75,129.25,129.63,253000,7.80,dis
34565,11-Dec-89,129.63,131.75,129.63,131.25,268300,7.89,dis
34566,8-Dec-89,130.88,132.13,129.63,129.63,334100,7.80,dis
34567,7-Dec-89,132.63,132.63,129.25,130.88,385200,7.87,dis
34568,6-Dec-89,129.75,132.75,129.50,132.63,523900,7.98,dis
34569,5-Dec-89,128.88,129.75,128.25,129.75,352800,7.80,dis
34570,4-Dec-89,130.00,130.38,128.50,128.88,310500,7.75,dis
34571,1-Dec-89,129.00,131.50,129.00,130.00,514200,7.82,dis
34572,30-Nov-89,128.75,129.75,128.75,129.00,233000,7.76,dis
34573,29-Nov-89,130.00,130.75,128.75,128.75,283900,7.74,dis
34574,28-Nov-89,130.75,130.75,129.75,130.00,234500,7.82,dis
34575,27-Nov-89,129.75,130.88,129.75,130.88,350900,7.87,dis
34576,24-Nov-89,128.88,129.75,128.88,129.75,173400,7.80,dis
34577,22-Nov-89,128.00,129.00,127.75,128.75,227200,7.74,dis
34578,21-Nov-89,129.50,130.00,127.62,128.00,319400,7.70,dis
34579,20-Nov-89,129.50,129.50,127.25,129.50,360500,7.79,dis
34580,17-Nov-89,128.75,130.75,128.50,130.00,514100,7.82,dis
34581,16-Nov-89,127.87,129.25,126.50,128.75,522300,7.74,dis
34582,15-Nov-89,125.25,128.25,125.25,127.87,394400,7.69,dis
34583,14-Nov-89,126.75,126.87,124.12,125.00,253700,7.52,dis
34584,13-Nov-89,126.25,126.87,125.25,126.75,292200,7.62,dis
34585,10-Nov-89,126.25,127.25,126.25,126.25,402300,7.59,dis
34586,9-Nov-89,123.50,125.12,123.50,124.50,594700,7.49,dis
34587,8-Nov-89,122.00,123.50,122.00,122.87,432500,7.39,dis
34588,7-Nov-89,121.62,121.62,119.25,120.87,713100,7.27,dis
34589,6-Nov-89,122.75,123.75,121.50,121.87,538100,7.33,dis
34590,3-Nov-89,122.87,123.75,122.37,122.75,284400,7.38,dis
34591,2-Nov-89,123.12,124.37,122.50,122.87,400800,7.39,dis
34592,1-Nov-89,123.87,124.62,122.62,123.12,283000,7.40,dis
34593,31-Oct-89,123.62,124.50,123.62,123.87,467200,7.45,dis
34594,30-Oct-89,122.00,123.87,122.00,123.12,462200,7.40,dis
34595,27-Oct-89,122.00,123.25,120.50,120.75,559800,7.26,dis
34596,26-Oct-89,125.25,126.37,122.00,122.00,665300,7.34,dis
34597,25-Oct-89,124.37,127.00,124.37,125.25,554400,7.53,dis
34598,24-Oct-89,126.75,126.75,121.50,123.75,1130800,7.44,dis
34599,23-Oct-89,124.50,128.50,124.50,127.50,546100,7.67,dis
34600,20-Oct-89,124.12,125.00,123.00,124.37,581600,7.48,dis
34601,19-Oct-89,121.12,125.75,121.12,124.12,572500,7.46,dis
34602,18-Oct-89,121.25,121.37,119.25,120.12,603000,7.22,dis
34603,17-Oct-89,122.00,122.00,118.62,121.25,1023400,7.29,dis
34604,16-Oct-89,123.00,123.87,114.25,123.37,1735200,7.42,dis
34605,13-Oct-89,130.25,131.13,122.25,123.00,594500,7.40,dis
34606,12-Oct-89,130.88,133.00,130.25,130.25,437700,7.83,dis
34607,11-Oct-89,131.25,132.00,128.00,130.88,587800,7.87,dis
34608,10-Oct-89,134.63,136.25,131.25,131.25,894500,7.89,dis
34609,9-Oct-89,128.13,134.63,128.13,134.63,690900,8.10,dis
34610,6-Oct-89,126.62,128.50,126.62,127.87,416700,7.69,dis
34611,5-Oct-89,126.50,127.25,125.50,125.75,640800,7.48,dis
34612,4-Oct-89,127.25,128.25,125.50,126.50,801400,7.52,dis
34613,3-Oct-89,125.75,127.75,125.75,127.25,973100,7.56,dis
34614,2-Oct-89,120.87,125.12,120.87,124.87,614700,7.42,dis
34615,29-Sep-89,120.25,121.50,120.25,120.87,419200,7.19,dis
34616,28-Sep-89,120.37,120.75,119.37,120.25,323000,7.15,dis
34617,27-Sep-89,120.25,121.12,118.87,120.37,381400,7.16,dis
34618,26-Sep-89,118.75,121.37,118.75,120.25,495300,7.15,dis
34619,25-Sep-89,117.87,119.12,116.87,118.37,238600,7.04,dis
34620,22-Sep-89,118.00,118.50,117.75,117.87,170000,7.01,dis
34621,21-Sep-89,117.75,119.12,117.75,118.00,354700,7.01,dis
34622,20-Sep-89,118.12,118.37,117.25,117.25,283600,6.97,dis
34623,19-Sep-89,117.12,119.25,117.12,118.12,443300,7.02,dis
34624,18-Sep-89,114.12,117.37,114.12,116.62,384800,6.93,dis
34625,15-Sep-89,113.00,114.12,112.75,113.75,719200,6.76,dis
34626,14-Sep-89,114.75,115.12,111.50,113.00,592300,6.72,dis
34627,13-Sep-89,117.50,117.50,114.50,114.75,480000,6.82,dis
34628,12-Sep-89,118.00,118.37,117.12,117.62,257700,6.99,dis
34629,11-Sep-89,119.75,119.75,116.75,118.00,323000,7.01,dis
34630,8-Sep-89,121.25,121.25,118.50,120.00,380800,7.13,dis
34631,7-Sep-89,121.62,122.75,120.62,121.37,323900,7.22,dis
34632,6-Sep-89,122.25,123.37,120.50,121.62,628800,7.23,dis
34633,5-Sep-89,118.62,122.25,118.50,122.25,508000,7.27,dis
34634,1-Sep-89,117.50,119.37,117.00,118.62,362500,7.05,dis
34635,31-Aug-89,117.62,117.62,116.75,117.50,202200,6.98,dis
34636,30-Aug-89,116.87,119.50,116.87,117.62,362500,6.99,dis
34637,29-Aug-89,116.87,117.75,116.87,116.87,302000,6.95,dis
34638,28-Aug-89,116.50,116.75,115.75,116.75,217800,6.94,dis
34639,25-Aug-89,117.25,117.87,116.25,116.50,316700,6.93,dis
34640,24-Aug-89,114.00,117.50,112.87,117.25,574500,6.97,dis
34641,23-Aug-89,114.25,114.75,113.75,114.00,455000,6.78,dis
34642,22-Aug-89,115.00,115.37,113.75,114.25,603000,6.79,dis
34643,21-Aug-89,111.50,115.00,110.50,115.00,474800,6.84,dis
34644,18-Aug-89,113.50,113.50,111.00,111.50,641900,6.63,dis
34645,17-Aug-89,115.37,116.00,113.50,113.62,531600,6.75,dis
34646,16-Aug-89,115.37,116.50,115.37,115.37,252500,6.86,dis
34647,15-Aug-89,115.75,116.62,115.37,115.37,338100,6.86,dis
34648,14-Aug-89,116.00,116.25,115.00,115.75,450600,6.88,dis
34649,11-Aug-89,117.87,120.25,115.00,116.00,679100,6.90,dis
34650,10-Aug-89,116.87,117.87,116.00,117.87,512300,7.01,dis
34651,9-Aug-89,119.37,121.87,116.75,116.87,819400,6.95,dis
34652,8-Aug-89,115.37,120.37,115.37,119.37,1019400,7.10,dis
34653,7-Aug-89,115.50,115.50,111.25,114.75,1340600,6.82,dis
34654,4-Aug-89,120.50,120.50,115.62,116.12,1380000,6.90,dis
34655,3-Aug-89,115.12,124.50,115.12,121.00,1883100,7.19,dis
34656,2-Aug-89,110.75,116.00,110.75,114.62,807000,6.81,dis
34657,1-Aug-89,107.50,111.00,107.25,109.75,470000,6.52,dis
34658,31-Jul-89,107.00,107.62,106.87,107.50,234800,6.39,dis
34659,28-Jul-89,108.25,108.25,106.25,107.00,445500,6.36,dis
34660,27-Jul-89,109.75,110.37,108.00,108.75,638400,6.46,dis
34661,26-Jul-89,104.75,111.37,104.75,109.75,1335500,6.52,dis
34662,25-Jul-89,101.87,105.00,101.87,104.37,583400,6.20,dis
34663,24-Jul-89,101.62,101.87,100.50,101.62,339400,6.04,dis
34664,21-Jul-89,101.25,101.75,100.87,101.62,319800,6.04,dis
34665,20-Jul-89,102.00,102.37,101.00,101.25,473300,6.02,dis
34666,19-Jul-89,101.87,102.37,101.25,102.00,1188700,6.06,dis
34667,18-Jul-89,102.12,102.12,101.37,101.87,571700,6.06,dis
34668,17-Jul-89,100.00,102.62,99.25,102.50,587000,6.09,dis
34669,14-Jul-89,99.75,100.25,98.75,100.00,422500,5.94,dis
34670,13-Jul-89,98.87,99.87,98.62,99.75,351400,5.93,dis
34671,12-Jul-89,98.62,98.87,98.00,98.87,202700,5.88,dis
34672,11-Jul-89,98.00,98.75,98.00,98.62,243000,5.86,dis
34673,10-Jul-89,97.50,97.87,97.12,97.87,265300,5.82,dis
34674,7-Jul-89,96.87,97.75,96.00,97.50,362300,5.71,dis
34675,6-Jul-89,95.12,96.87,95.12,96.87,331100,5.67,dis
34676,5-Jul-89,93.87,95.50,93.12,95.00,400200,5.56,dis
34677,3-Jul-89,94.62,94.62,93.75,93.87,130900,5.50,dis
34678,30-Jun-89,94.75,94.75,92.12,94.62,405800,5.54,dis
34679,29-Jun-89,97.25,97.37,94.50,94.75,386100,5.55,dis
34680,28-Jun-89,98.25,98.25,96.25,97.25,302700,5.70,dis
34681,27-Jun-89,95.75,98.75,95.75,98.25,671600,5.75,dis
34682,26-Jun-89,95.12,96.12,94.75,95.50,342800,5.59,dis
34683,23-Jun-89,94.50,95.37,94.50,95.12,708700,5.57,dis
34684,22-Jun-89,93.00,94.62,92.87,93.87,394500,5.50,dis
34685,21-Jun-89,91.75,93.75,91.75,93.00,483800,5.45,dis
34686,20-Jun-89,91.12,92.37,91.12,91.75,552800,5.37,dis
34687,19-Jun-89,90.37,91.12,88.75,90.87,484100,5.32,dis
34688,16-Jun-89,91.25,91.25,89.37,90.37,1050300,5.29,dis
34689,15-Jun-89,92.00,92.00,90.62,91.37,336600,5.35,dis
34690,14-Jun-89,91.87,92.25,91.75,92.00,261100,5.39,dis
34691,13-Jun-89,93.12,93.12,91.12,91.87,278900,5.38,dis
34692,12-Jun-89,94.00,94.00,93.00,93.37,203400,5.47,dis
34693,9-Jun-89,94.25,94.87,93.25,94.00,273600,5.51,dis
34694,8-Jun-89,94.25,95.12,94.00,94.25,304800,5.52,dis
34695,7-Jun-89,93.62,94.62,93.62,94.25,321900,5.52,dis
34696,6-Jun-89,94.00,94.37,92.87,93.25,307800,5.46,dis
34697,5-Jun-89,94.37,94.87,93.75,94.00,253600,5.51,dis
34698,2-Jun-89,93.50,94.37,93.50,94.37,394400,5.53,dis
34699,1-Jun-89,93.00,93.75,93.00,93.12,350300,5.45,dis
34700,31-May-89,92.37,93.75,92.25,93.00,465200,5.45,dis
34701,30-May-89,94.00,94.37,92.00,92.37,262200,5.41,dis
34702,26-May-89,93.87,94.37,93.87,94.00,273100,5.51,dis
34703,25-May-89,93.00,94.00,92.62,93.75,295300,5.49,dis
34704,24-May-89,94.12,94.50,92.75,93.00,290600,5.45,dis
34705,23-May-89,95.25,95.25,94.00,94.12,340600,5.51,dis
34706,22-May-89,94.00,95.50,94.00,95.25,402000,5.58,dis
34707,19-May-89,93.25,94.00,93.25,93.62,440500,5.48,dis
34708,18-May-89,93.00,93.87,92.50,93.12,428400,5.45,dis
34709,17-May-89,92.62,93.25,91.75,93.00,599200,5.45,dis
34710,16-May-89,93.75,93.75,92.25,92.62,724400,5.42,dis
34711,15-May-89,92.12,95.87,92.12,94.12,967200,5.51,dis
34712,12-May-89,88.87,92.12,88.87,92.12,909700,5.40,dis
34713,11-May-89,86.00,87.25,85.37,87.25,475500,5.11,dis
34714,10-May-89,85.37,86.00,85.37,86.00,241400,5.04,dis
34715,9-May-89,84.50,85.12,84.50,85.00,322300,4.98,dis
34716,8-May-89,84.87,84.87,84.00,84.37,291600,4.94,dis
34717,5-May-89,85.25,86.12,85.12,85.12,310600,4.99,dis
34718,4-May-89,85.62,85.87,85.00,85.25,163100,4.99,dis
34719,3-May-89,85.37,85.87,85.12,85.62,322300,5.01,dis
34720,2-May-89,85.75,86.75,85.37,85.37,317700,5.00,dis
34721,1-May-89,85.12,85.75,84.50,85.75,145300,5.02,dis
34722,28-Apr-89,85.37,85.75,84.87,85.12,253900,4.99,dis
34723,27-Apr-89,84.50,85.75,84.50,85.37,232700,5.00,dis
34724,26-Apr-89,83.75,84.62,83.75,84.37,194800,4.94,dis
34725,25-Apr-89,84.50,85.00,83.75,83.75,305300,4.91,dis
34726,24-Apr-89,85.00,86.00,84.25,84.50,423600,4.95,dis
34727,21-Apr-89,84.50,85.25,84.50,85.00,424100,4.98,dis
34728,20-Apr-89,84.37,84.62,82.75,84.50,662800,4.95,dis
34729,19-Apr-89,82.37,84.37,82.25,84.37,421900,4.94,dis
34730,18-Apr-89,82.00,82.75,82.00,82.37,442000,4.82,dis
34731,17-Apr-89,80.62,81.75,80.62,81.62,509500,4.78,dis
34732,14-Apr-89,79.37,80.62,79.37,80.50,365500,4.71,dis
34733,13-Apr-89,79.50,79.50,78.50,78.75,210300,4.61,dis
34734,12-Apr-89,79.87,80.12,79.37,79.87,164700,4.68,dis
34735,11-Apr-89,79.87,80.25,79.75,79.87,184400,4.68,dis
34736,10-Apr-89,79.50,80.12,79.50,79.87,234800,4.68,dis
34737,7-Apr-89,78.37,79.75,77.87,79.50,320600,4.57,dis
34738,6-Apr-89,79.00,79.00,78.00,78.37,272700,4.51,dis
34739,5-Apr-89,79.87,79.87,79.12,79.12,201600,4.55,dis
34740,4-Apr-89,80.00,80.37,79.50,80.00,264500,4.60,dis
34741,3-Apr-89,78.75,80.37,78.75,80.00,550300,4.60,dis
34742,31-Mar-89,78.00,78.62,78.00,78.50,179800,4.51,dis
34743,30-Mar-89,77.12,78.50,77.12,77.75,437800,4.47,dis
34744,29-Mar-89,76.50,77.12,76.50,77.12,315500,4.43,dis
34745,28-Mar-89,76.00,77.12,76.00,76.00,252300,4.37,dis
34746,27-Mar-89,75.87,76.12,75.62,76.00,183000,4.37,dis
34747,23-Mar-89,76.62,76.87,75.50,75.87,262200,4.36,dis
34748,22-Mar-89,76.37,76.87,76.37,76.62,300000,4.41,dis
34749,21-Mar-89,75.75,76.37,75.75,76.12,592800,4.38,dis
34750,20-Mar-89,76.75,76.75,75.25,75.50,417700,4.34,dis
34751,17-Mar-89,77.12,77.12,76.50,77.12,483100,4.43,dis
34752,16-Mar-89,77.50,78.75,77.50,78.50,455200,4.51,dis
34753,15-Mar-89,76.37,77.25,76.37,77.25,303700,4.44,dis
34754,14-Mar-89,76.75,77.12,76.25,76.37,438400,4.39,dis
34755,13-Mar-89,76.62,77.12,76.62,76.75,260200,4.41,dis
34756,10-Mar-89,75.75,76.50,75.50,76.37,202000,4.39,dis
34757,9-Mar-89,76.12,76.12,75.75,75.75,191200,4.36,dis
34758,8-Mar-89,76.87,76.87,76.12,76.12,460800,4.38,dis
34759,7-Mar-89,77.62,78.00,76.62,77.00,445000,4.43,dis
34760,6-Mar-89,77.50,78.50,77.50,77.62,583600,4.46,dis
34761,3-Mar-89,75.00,76.87,74.87,76.37,490300,4.39,dis
34762,2-Mar-89,74.62,75.37,74.62,75.00,313900,4.31,dis
34763,1-Mar-89,74.12,75.00,74.12,74.37,437300,4.28,dis
34764,28-Feb-89,73.25,74.12,73.25,74.00,273900,4.26,dis
34765,27-Feb-89,72.75,73.50,72.25,73.25,392500,4.21,dis
34766,24-Feb-89,73.75,73.75,72.25,72.75,394400,4.18,dis
34767,23-Feb-89,74.00,74.00,72.75,74.00,391300,4.26,dis
34768,22-Feb-89,75.25,75.25,73.87,74.00,303600,4.26,dis
34769,21-Feb-89,75.12,75.25,74.62,75.25,255900,4.33,dis
34770,17-Feb-89,74.75,75.25,74.62,75.12,275300,4.32,dis
34771,16-Feb-89,74.37,75.00,74.37,74.75,273600,4.30,dis
34772,15-Feb-89,74.25,74.25,73.75,74.12,290200,4.26,dis
34773,14-Feb-89,74.12,74.62,74.12,74.37,196900,4.28,dis
34774,13-Feb-89,73.37,74.12,73.25,74.12,301200,4.26,dis
34775,10-Feb-89,74.37,74.37,73.37,73.37,432200,4.22,dis
34776,9-Feb-89,74.87,74.87,74.12,74.87,374800,4.31,dis
34777,8-Feb-89,75.50,75.87,74.87,75.00,473100,4.31,dis
34778,7-Feb-89,73.25,75.87,73.25,75.50,548900,4.34,dis
34779,6-Feb-89,74.12,74.12,72.37,73.25,197200,4.21,dis
34780,3-Feb-89,74.37,74.75,73.87,74.12,204700,4.26,dis
34781,2-Feb-89,74.75,75.00,74.12,74.37,255300,4.28,dis
34782,1-Feb-89,75.00,75.12,74.37,74.75,348900,4.30,dis
34783,31-Jan-89,74.75,75.12,73.50,75.00,511100,4.31,dis
34784,30-Jan-89,74.37,75.12,74.37,74.75,758700,4.30,dis
34785,27-Jan-89,73.25,74.50,73.25,74.25,990200,4.27,dis
34786,26-Jan-89,72.00,72.87,71.62,72.75,700000,4.18,dis
34787,25-Jan-89,71.75,72.50,71.75,72.00,795600,4.14,dis
34788,24-Jan-89,69.75,71.87,69.75,71.50,801600,4.11,dis
34789,23-Jan-89,69.12,70.50,69.12,69.75,1202200,4.01,dis
34790,20-Jan-89,68.12,68.87,68.12,68.62,475300,3.95,dis
34791,19-Jan-89,69.00,69.25,68.00,68.00,436100,3.91,dis
34792,18-Jan-89,68.50,69.00,68.00,69.00,295500,3.97,dis
34793,17-Jan-89,68.62,68.62,68.12,68.50,302700,3.94,dis
34794,16-Jan-89,68.62,69.25,68.50,68.75,506600,3.95,dis
34795,13-Jan-89,68.87,69.50,68.50,68.62,563800,3.95,dis
34796,12-Jan-89,68.62,69.25,68.62,68.87,387300,3.96,dis
34797,11-Jan-89,68.50,68.87,68.25,68.62,433600,3.95,dis
34798,10-Jan-89,68.00,68.75,67.87,68.50,444400,3.94,dis
34799,9-Jan-89,67.75,68.25,67.37,68.00,451600,3.91,dis
34800,6-Jan-89,67.37,68.00,67.37,67.75,397300,3.83,dis
34801,5-Jan-89,67.37,67.37,66.75,67.25,536300,3.80,dis
34802,4-Jan-89,65.87,67.37,65.87,67.37,852800,3.81,dis
34803,3-Jan-89,65.75,65.75,64.87,65.75,292500,3.71,dis
34804,30-Dec-88,66.62,67.00,65.75,65.75,214700,3.71,dis
34805,29-Dec-88,65.37,66.75,65.37,66.62,381400,3.76,dis
34806,28-Dec-88,65.12,65.37,65.12,65.37,107700,3.69,dis
34807,27-Dec-88,65.12,65.37,64.75,65.12,111400,3.68,dis
34808,23-Dec-88,65.12,65.75,65.12,65.12,93800,3.68,dis
34809,22-Dec-88,64.75,65.50,64.62,65.00,198100,3.67,dis
34810,21-Dec-88,65.25,65.25,64.25,64.75,291900,3.66,dis
34811,20-Dec-88,65.75,66.00,65.50,65.50,290000,3.70,dis
34812,19-Dec-88,65.25,65.87,65.12,65.75,210500,3.71,dis
34813,16-Dec-88,65.37,65.37,64.87,65.25,374500,3.69,dis
34814,15-Dec-88,65.50,65.87,65.25,65.37,234400,3.69,dis
34815,14-Dec-88,65.75,65.87,65.12,65.50,344700,3.70,dis
34816,13-Dec-88,65.12,65.75,64.75,65.75,276400,3.71,dis
34817,12-Dec-88,65.62,65.75,64.87,65.12,219500,3.68,dis
34818,9-Dec-88,65.12,66.00,65.00,65.62,354100,3.71,dis
34819,8-Dec-88,65.25,65.37,64.87,65.12,235900,3.68,dis
34820,7-Dec-88,64.87,65.25,64.87,65.25,441400,3.69,dis
34821,6-Dec-88,63.75,64.75,63.50,64.75,325900,3.66,dis
34822,5-Dec-88,63.00,64.50,63.00,63.75,321600,3.60,dis
34823,2-Dec-88,62.88,63.00,62.00,63.00,300000,3.56,dis
34824,1-Dec-88,63.38,63.50,62.88,62.88,138900,3.55,dis
34825,30-Nov-88,62.38,63.50,62.38,63.38,360900,3.58,dis
34826,29-Nov-88,62.00,62.75,61.75,62.25,228900,3.52,dis
34827,28-Nov-88,61.88,62.38,61.50,62.00,187200,3.50,dis
34828,25-Nov-88,62.50,62.50,61.75,61.88,91400,3.50,dis
34829,23-Nov-88,63.00,63.13,62.63,62.75,195500,3.54,dis
34830,22-Nov-88,62.88,63.25,62.75,63.00,351900,3.56,dis
34831,21-Nov-88,62.13,62.88,61.38,62.88,291700,3.55,dis
34832,18-Nov-88,61.50,62.25,61.50,62.13,352800,3.51,dis
34833,17-Nov-88,61.00,61.75,61.00,61.25,286900,3.46,dis
34834,16-Nov-88,60.63,62.25,60.63,60.63,469400,3.42,dis
34835,15-Nov-88,61.25,61.25,60.50,60.63,520000,3.42,dis
34836,14-Nov-88,61.88,62.13,60.63,61.25,353300,3.46,dis
34837,11-Nov-88,62.75,62.75,61.50,61.88,408300,3.50,dis
34838,10-Nov-88,63.25,63.50,62.75,63.13,214800,3.57,dis
34839,9-Nov-88,63.13,63.50,62.88,63.25,205300,3.57,dis
34840,8-Nov-88,63.00,63.63,62.88,63.13,357000,3.57,dis
34841,7-Nov-88,63.63,63.63,62.38,63.00,420500,3.56,dis
34842,4-Nov-88,64.50,64.50,63.63,63.88,311100,3.61,dis
34843,3-Nov-88,64.87,65.00,64.37,64.75,212300,3.66,dis
34844,2-Nov-88,65.50,65.50,64.50,64.87,212200,3.66,dis
34845,1-Nov-88,66.12,66.12,65.37,65.50,155600,3.70,dis
34846,31-Oct-88,66.25,66.37,65.75,66.25,185600,3.74,dis
34847,28-Oct-88,67.00,67.25,66.25,66.25,127800,3.74,dis
34848,27-Oct-88,67.37,67.37,66.75,67.00,215000,3.78,dis
34849,26-Oct-88,67.87,68.00,67.50,67.50,211100,3.81,dis
34850,25-Oct-88,68.00,68.37,67.87,67.87,252700,3.83,dis
34851,24-Oct-88,67.37,68.25,67.12,68.00,342500,3.84,dis
34852,21-Oct-88,67.00,67.50,66.50,67.37,434700,3.81,dis
34853,20-Oct-88,65.62,67.00,65.50,67.00,452700,3.78,dis
34854,19-Oct-88,66.37,66.50,65.12,65.62,324100,3.71,dis
34855,18-Oct-88,66.00,66.50,65.75,66.37,175200,3.75,dis
34856,17-Oct-88,66.12,66.25,65.62,66.00,182000,3.73,dis
34857,14-Oct-88,65.62,66.25,65.62,66.12,343100,3.74,dis
34858,13-Oct-88,65.50,65.50,65.00,65.50,230800,3.70,dis
34859,12-Oct-88,65.87,65.87,65.12,65.50,240300,3.70,dis
34860,11-Oct-88,66.37,66.75,65.87,66.12,318700,3.74,dis
34861,10-Oct-88,65.50,66.50,65.25,66.37,495600,3.75,dis
34862,7-Oct-88,64.37,65.50,64.37,65.50,680500,3.70,dis
34863,6-Oct-88,64.62,64.75,64.25,64.25,194800,3.56,dis
34864,5-Oct-88,64.37,65.00,64.00,64.62,240500,3.58,dis
34865,4-Oct-88,64.62,64.75,64.37,64.37,100500,3.57,dis
34866,3-Oct-88,64.87,64.87,63.38,64.62,335200,3.58,dis
34867,30-Sep-88,64.12,65.37,64.12,64.87,704500,3.60,dis
34868,29-Sep-88,63.25,64.37,63.13,64.12,549700,3.55,dis
34869,28-Sep-88,63.25,63.75,63.13,63.25,210000,3.51,dis
34870,27-Sep-88,63.00,63.50,62.75,63.25,211100,3.51,dis
34871,26-Sep-88,63.00,63.00,62.38,63.00,175300,3.49,dis
34872,23-Sep-88,63.25,63.50,63.00,63.13,166100,3.50,dis
34873,22-Sep-88,63.25,64.00,63.13,63.25,273600,3.51,dis
34874,21-Sep-88,63.13,63.50,62.88,63.25,291400,3.51,dis
34875,20-Sep-88,63.00,63.38,62.75,63.13,170800,3.50,dis
34876,19-Sep-88,63.63,63.63,62.88,63.00,182500,3.49,dis
34877,16-Sep-88,62.88,63.63,62.63,63.63,365300,3.53,dis
34878,15-Sep-88,63.25,63.63,62.88,62.88,243600,3.49,dis
34879,14-Sep-88,63.88,64.50,63.13,63.25,286600,3.51,dis
34880,13-Sep-88,64.50,64.50,63.75,63.88,511700,3.54,dis
34881,12-Sep-88,65.00,65.00,64.50,64.87,483400,3.60,dis
34882,9-Sep-88,63.50,65.25,63.25,65.12,713400,3.61,dis
34883,8-Sep-88,62.88,63.50,62.50,63.50,247700,3.52,dis
34884,7-Sep-88,63.25,63.63,62.63,62.88,450000,3.49,dis
34885,6-Sep-88,62.75,63.25,62.63,63.25,396400,3.51,dis
34886,2-Sep-88,61.88,63.38,61.88,62.75,412700,3.48,dis
34887,1-Sep-88,62.25,62.25,61.38,61.38,328900,3.40,dis
34888,31-Aug-88,62.63,63.00,62.38,62.63,168700,3.47,dis
34889,30-Aug-88,62.25,62.88,62.25,62.63,173900,3.47,dis
34890,29-Aug-88,61.63,62.38,61.50,62.25,157000,3.45,dis
34891,26-Aug-88,61.00,61.75,60.50,61.63,172300,3.42,dis
34892,25-Aug-88,61.50,61.50,60.75,61.00,194800,3.38,dis
34893,24-Aug-88,60.50,61.50,60.50,61.50,383800,3.41,dis
34894,23-Aug-88,61.13,61.25,60.13,60.13,188000,3.33,dis
34895,22-Aug-88,61.50,62.13,61.13,61.13,185500,3.39,dis
34896,19-Aug-88,61.88,62.25,61.50,61.50,223400,3.41,dis
34897,18-Aug-88,62.38,62.63,61.88,61.88,252500,3.43,dis
34898,17-Aug-88,61.75,62.63,61.75,62.38,336100,3.46,dis
34899,16-Aug-88,62.00,62.25,61.13,61.75,456300,3.42,dis
34900,15-Aug-88,62.63,62.63,62.00,62.00,172000,3.44,dis
34901,12-Aug-88,62.00,62.88,61.63,62.63,196900,3.47,dis
34902,11-Aug-88,61.38,62.00,60.75,62.00,300300,3.44,dis
34903,10-Aug-88,62.25,62.25,61.00,61.38,338900,3.40,dis
34904,9-Aug-88,63.38,63.63,62.25,62.50,323800,3.46,dis
34905,8-Aug-88,63.13,63.63,63.00,63.38,144200,3.51,dis
34906,5-Aug-88,63.38,63.50,62.88,63.13,193300,3.50,dis
34907,4-Aug-88,63.88,64.37,63.38,63.38,254200,3.51,dis
34908,3-Aug-88,63.13,64.12,63.13,63.88,290200,3.54,dis
34909,2-Aug-88,63.38,63.75,62.88,63.13,223100,3.50,dis
34910,1-Aug-88,63.13,63.50,62.88,63.38,131600,3.51,dis
34911,29-Jul-88,62.13,63.25,62.13,63.13,543900,3.50,dis
34912,28-Jul-88,60.88,62.25,60.88,61.75,355000,3.42,dis
34913,27-Jul-88,60.75,61.63,60.75,60.88,172700,3.37,dis
34914,26-Jul-88,60.38,61.00,60.13,60.75,175500,3.37,dis
34915,25-Jul-88,61.13,61.25,60.00,60.38,368600,3.35,dis
34916,22-Jul-88,62.00,62.13,61.13,61.13,224700,3.39,dis
34917,21-Jul-88,62.88,63.38,62.00,62.00,243000,3.44,dis
34918,20-Jul-88,63.38,63.38,62.50,62.88,425000,3.49,dis
34919,19-Jul-88,62.88,63.63,62.63,63.50,382200,3.52,dis
34920,18-Jul-88,62.00,62.88,62.00,62.88,384200,3.49,dis
34921,15-Jul-88,61.63,62.00,61.63,61.88,385300,3.43,dis
34922,14-Jul-88,61.50,61.88,61.25,61.63,286400,3.42,dis
34923,13-Jul-88,61.50,61.88,60.75,61.50,426100,3.41,dis
34924,12-Jul-88,62.50,62.50,61.13,61.50,311400,3.41,dis
34925,11-Jul-88,62.25,63.13,62.13,62.50,267200,3.46,dis
34926,8-Jul-88,63.38,63.38,62.13,62.25,280600,3.38,dis
34927,7-Jul-88,63.75,63.75,62.75,63.38,489100,3.45,dis
34928,6-Jul-88,63.63,64.62,63.63,63.88,554800,3.47,dis
34929,5-Jul-88,63.50,63.63,62.75,63.63,292500,3.46,dis
34930,1-Jul-88,63.00,63.50,63.00,63.50,201700,3.45,dis
34931,30-Jun-88,62.88,63.25,62.63,63.00,393800,3.43,dis
34932,29-Jun-88,63.00,63.63,62.38,62.88,485500,3.42,dis
34933,28-Jun-88,63.63,63.75,62.75,63.00,604100,3.43,dis
34934,27-Jun-88,64.75,64.75,63.63,63.63,316600,3.46,dis
34935,24-Jun-88,64.87,65.62,64.62,65.00,521900,3.53,dis
34936,23-Jun-88,64.25,65.37,64.25,64.87,1002500,3.53,dis
34937,22-Jun-88,63.75,64.87,63.75,64.12,905900,3.49,dis
34938,21-Jun-88,62.25,63.13,62.25,62.50,576100,3.40,dis
34939,20-Jun-88,61.50,62.25,61.13,62.13,184100,3.38,dis
34940,17-Jun-88,61.38,61.50,60.63,61.50,463800,3.34,dis
34941,16-Jun-88,61.63,61.63,61.00,61.38,365300,3.34,dis
34942,15-Jun-88,62.88,62.88,61.75,62.13,310500,3.38,dis
34943,14-Jun-88,63.00,63.88,62.50,62.88,609500,3.42,dis
34944,13-Jun-88,63.13,63.25,62.88,63.00,273900,3.43,dis
34945,10-Jun-88,62.75,63.25,61.63,63.13,610300,3.43,dis
34946,9-Jun-88,62.25,63.13,62.13,62.75,548400,3.41,dis
34947,8-Jun-88,61.13,62.38,61.13,62.25,510900,3.38,dis
34948,7-Jun-88,61.25,61.25,60.63,61.00,422200,3.32,dis
34949,6-Jun-88,61.25,61.50,60.75,61.25,353300,3.33,dis
34950,3-Jun-88,60.50,61.50,60.38,61.25,445300,3.33,dis
34951,2-Jun-88,59.63,60.50,59.50,60.50,645900,3.29,dis
34952,1-Jun-88,58.13,60.50,58.13,59.63,1140000,3.24,dis
34953,31-May-88,56.88,58.00,56.75,58.00,314800,3.15,dis
34954,27-May-88,57.13,57.25,56.88,56.88,152200,3.09,dis
34955,26-May-88,56.25,57.13,56.25,57.13,403100,3.11,dis
34956,25-May-88,55.63,56.38,55.63,56.00,324400,3.04,dis
34957,24-May-88,54.88,55.50,54.63,55.38,201700,3.01,dis
34958,23-May-88,55.50,55.75,54.50,54.88,245300,2.98,dis
34959,20-May-88,56.13,56.13,54.88,55.50,264800,3.02,dis
34960,19-May-88,56.50,56.50,55.75,56.25,350000,3.06,dis
34961,18-May-88,57.00,57.00,56.25,56.50,350900,3.07,dis
34962,17-May-88,56.88,57.75,56.50,57.00,253600,3.10,dis
34963,16-May-88,55.88,56.88,55.75,56.88,248700,3.09,dis
34964,13-May-88,55.63,56.25,55.63,55.88,268300,3.04,dis
34965,12-May-88,56.00,56.50,55.63,55.63,261100,3.02,dis
34966,11-May-88,56.50,56.50,55.75,56.00,395300,3.04,dis
34967,10-May-88,57.25,57.50,56.75,56.88,180000,3.09,dis
34968,9-May-88,57.13,57.50,57.00,57.25,193000,3.11,dis
34969,6-May-88,57.25,58.00,57.00,57.13,226100,3.11,dis
34970,5-May-88,57.38,57.50,56.88,57.25,181700,3.11,dis
34971,4-May-88,58.13,58.38,57.25,57.38,219700,3.12,dis
34972,3-May-88,58.25,58.75,58.00,58.13,314800,3.16,dis
34973,2-May-88,57.50,58.38,57.38,58.25,355600,3.17,dis
34974,29-Apr-88,57.88,57.88,56.75,57.50,280800,3.13,dis
34975,28-Apr-88,57.88,58.00,57.50,57.88,292200,3.15,dis
34976,27-Apr-88,57.75,58.50,57.50,57.88,560300,3.15,dis
34977,26-Apr-88,56.25,57.75,56.25,57.75,464400,3.14,dis
34978,25-Apr-88,55.38,56.38,55.38,56.25,501700,3.06,dis
34979,22-Apr-88,55.00,55.63,55.00,55.00,282200,2.99,dis
34980,21-Apr-88,55.50,55.75,54.25,54.88,664700,2.98,dis
34981,20-Apr-88,55.63,56.13,55.38,55.50,310600,3.02,dis
34982,19-Apr-88,55.63,57.13,55.63,55.63,651700,3.02,dis
34983,18-Apr-88,56.00,56.13,55.63,55.63,280300,3.02,dis
34984,15-Apr-88,55.25,56.25,55.00,56.00,598100,3.04,dis
34985,14-Apr-88,56.13,56.13,55.00,55.25,667700,3.00,dis
34986,13-Apr-88,56.50,56.88,55.50,56.63,682000,3.08,dis
34987,12-Apr-88,57.00,57.25,56.25,56.50,905600,3.01,dis
34988,11-Apr-88,57.63,57.88,56.75,57.00,605200,3.03,dis
34989,8-Apr-88,58.38,58.38,57.13,57.63,748900,3.07,dis
34990,7-Apr-88,58.50,59.50,58.25,58.38,630200,3.11,dis
34991,6-Apr-88,56.88,58.50,56.50,58.50,1010000,3.11,dis
34992,5-Apr-88,57.50,58.13,56.25,56.88,853700,3.03,dis
34993,4-Apr-88,59.13,59.13,57.25,57.50,569400,3.06,dis
34994,31-Mar-88,59.38,59.38,58.13,59.13,340300,3.15,dis
34995,30-Mar-88,60.63,60.88,58.88,59.50,470500,3.17,dis
34996,29-Mar-88,59.88,60.88,59.88,60.63,389700,3.23,dis
34997,28-Mar-88,60.00,60.00,58.88,59.75,370800,3.18,dis
34998,25-Mar-88,61.00,61.38,60.25,60.38,202000,3.21,dis
34999,24-Mar-88,62.50,62.50,59.88,61.00,463300,3.25,dis
35000,23-Mar-88,62.63,63.25,62.50,62.75,249100,3.34,dis
35001,22-Mar-88,63.00,63.13,62.00,62.63,223100,3.33,dis
35002,21-Mar-88,63.50,63.50,62.13,63.00,293400,3.35,dis
35003,18-Mar-88,64.00,64.25,63.13,63.88,493900,3.40,dis
35004,17-Mar-88,63.50,64.25,63.38,64.00,513000,3.41,dis
35005,16-Mar-88,62.63,63.50,62.25,63.50,317000,3.38,dis
35006,15-Mar-88,63.00,63.00,62.13,62.63,194500,3.33,dis
35007,14-Mar-88,61.75,63.00,61.50,63.00,362500,3.35,dis
35008,11-Mar-88,61.50,62.00,60.38,61.75,333900,3.29,dis
35009,10-Mar-88,63.13,63.13,61.50,61.50,421700,3.27,dis
35010,9-Mar-88,62.88,63.63,62.88,63.25,465200,3.37,dis
35011,8-Mar-88,61.75,62.88,61.75,62.25,256700,3.31,dis
35012,7-Mar-88,60.75,61.75,60.63,61.63,215300,3.28,dis
35013,4-Mar-88,62.13,62.13,60.50,60.75,496900,3.23,dis
35014,3-Mar-88,62.25,62.50,61.50,62.25,315200,3.31,dis
35015,2-Mar-88,61.75,62.63,61.75,62.25,352000,3.31,dis
35016,1-Mar-88,61.38,62.13,61.38,61.75,504100,3.29,dis
35017,29-Feb-88,60.25,61.38,60.25,61.38,476300,3.27,dis
35018,26-Feb-88,60.38,61.00,59.75,60.00,273400,3.19,dis
35019,25-Feb-88,61.38,62.38,60.25,60.38,746600,3.21,dis
35020,24-Feb-88,60.88,61.88,60.88,61.38,602700,3.27,dis
35021,23-Feb-88,59.50,60.75,59.50,60.63,524700,3.23,dis
35022,22-Feb-88,58.25,59.75,58.13,59.50,497300,3.17,dis
35023,19-Feb-88,57.63,58.25,57.25,58.25,384400,3.10,dis
35024,18-Feb-88,58.75,58.75,57.38,57.63,385300,3.07,dis
35025,17-Feb-88,59.00,59.63,58.13,59.00,408400,3.14,dis
35026,16-Feb-88,58.88,59.00,58.25,59.00,273400,3.14,dis
35027,12-Feb-88,58.25,59.38,58.25,58.88,415500,3.13,dis
35028,11-Feb-88,57.38,58.75,57.38,58.25,443600,3.10,dis
35029,10-Feb-88,55.75,57.38,55.25,57.13,659500,3.04,dis
35030,9-Feb-88,54.75,55.75,54.75,55.75,412200,2.97,dis
35031,8-Feb-88,55.25,55.25,54.00,54.25,592800,2.89,dis
35032,5-Feb-88,55.38,56.13,55.38,55.38,337800,2.95,dis
35033,4-Feb-88,56.00,56.13,55.00,55.25,431400,2.94,dis
35034,3-Feb-88,57.63,57.88,55.38,56.00,595000,2.98,dis
35035,2-Feb-88,57.88,57.88,57.25,57.63,560800,3.07,dis
35036,1-Feb-88,58.13,59.38,57.50,57.88,305800,3.08,dis
35037,29-Jan-88,57.63,58.50,57.25,58.13,428800,3.09,dis
35038,28-Jan-88,58.00,58.50,57.00,57.63,504700,3.07,dis
35039,27-Jan-88,58.75,59.13,57.38,58.00,320800,3.09,dis
35040,26-Jan-88,59.38,59.63,58.63,58.75,300200,3.13,dis
35041,25-Jan-88,57.88,59.38,57.88,59.38,355300,3.16,dis
35042,22-Jan-88,58.00,58.63,57.38,57.75,259700,3.07,dis
35043,21-Jan-88,57.13,58.13,56.50,58.00,520300,3.09,dis
35044,20-Jan-88,59.75,59.75,56.25,57.13,644800,3.04,dis
35045,19-Jan-88,60.75,60.75,60.00,60.13,344400,3.20,dis
35046,18-Jan-88,60.63,61.25,60.63,60.88,248900,3.24,dis
35047,15-Jan-88,60.38,61.75,60.38,60.50,723400,3.22,dis
35048,14-Jan-88,59.13,60.25,58.63,59.00,261600,3.14,dis
35049,13-Jan-88,58.38,60.25,57.50,59.13,493100,3.15,dis
35050,12-Jan-88,60.38,60.38,57.13,58.38,735300,3.11,dis
35051,11-Jan-88,58.75,60.50,58.75,60.50,648100,3.17,dis
35052,8-Jan-88,63.50,63.50,58.00,58.38,672200,3.06,dis
35053,7-Jan-88,63.50,63.75,62.38,63.75,604200,3.34,dis
35054,6-Jan-88,63.25,63.75,62.63,63.50,582200,3.33,dis
35055,5-Jan-88,62.88,65.25,62.88,63.25,982200,3.31,dis
35056,4-Jan-88,60.25,62.50,60.25,62.25,591100,3.26,dis
35057,31-Dec-87,59.50,59.50,58.50,59.25,472500,3.10,dis
35058,30-Dec-87,60.25,60.63,60.00,60.13,463900,3.15,dis
35059,29-Dec-87,60.50,60.75,59.50,60.25,461400,3.16,dis
35060,28-Dec-87,61.88,61.88,60.13,60.50,371700,3.17,dis
35061,24-Dec-87,61.88,62.88,61.13,62.88,253100,3.29,dis
35062,23-Dec-87,60.50,62.00,60.50,61.88,707800,3.24,dis
35063,22-Dec-87,60.25,60.38,59.38,60.38,335900,3.16,dis
35064,21-Dec-87,59.38,60.50,59.25,60.25,476100,3.16,dis
35065,18-Dec-87,57.00,59.75,57.00,59.38,838100,3.11,dis
35066,17-Dec-87,59.13,59.75,56.63,56.63,793100,2.97,dis
35067,16-Dec-87,58.50,59.63,58.13,59.13,524800,3.10,dis
35068,15-Dec-87,57.75,59.13,57.75,58.50,703900,3.06,dis
35069,14-Dec-87,55.63,57.75,55.63,57.50,776200,3.01,dis
35070,11-Dec-87,55.38,56.63,54.63,54.75,520900,2.87,dis
35071,10-Dec-87,55.50,58.00,54.00,55.38,1110000,2.90,dis
35072,9-Dec-87,54.75,56.13,54.75,55.50,1300000,2.91,dis
35073,8-Dec-87,52.88,54.75,52.88,54.63,642000,2.86,dis
35074,7-Dec-87,49.88,52.50,49.88,52.00,410000,2.72,dis
35075,4-Dec-87,50.13,50.13,48.25,49.50,733000,2.59,dis
35076,3-Dec-87,52.75,53.25,50.25,50.25,499500,2.63,dis
35077,2-Dec-87,52.63,53.75,51.75,52.75,431300,2.76,dis
35078,1-Dec-87,52.38,53.75,52.25,52.63,451100,2.76,dis
35079,30-Nov-87,52.88,52.88,51.00,52.38,622800,2.74,dis
35080,27-Nov-87,56.13,56.13,54.75,54.75,220800,2.87,dis
35081,25-Nov-87,55.50,56.50,55.25,56.25,320500,2.95,dis
35082,24-Nov-87,53.88,56.00,53.88,55.50,735500,2.91,dis
35083,23-Nov-87,53.00,53.75,52.50,53.25,269400,2.79,dis
35084,20-Nov-87,53.13,53.38,51.25,53.00,714400,2.78,dis
35085,19-Nov-87,54.75,54.75,52.25,53.13,472700,2.78,dis
35086,18-Nov-87,52.75,55.50,52.13,55.00,463100,2.88,dis
35087,17-Nov-87,54.00,54.00,52.25,52.75,360500,2.76,dis
35088,16-Nov-87,53.75,55.00,53.75,54.13,621700,2.83,dis
35089,13-Nov-87,53.00,54.25,52.88,52.88,507000,2.77,dis
35090,12-Nov-87,51.25,53.50,51.25,53.00,643100,2.78,dis
35091,11-Nov-87,51.00,51.88,51.00,51.25,332300,2.68,dis
35092,10-Nov-87,51.75,51.75,50.00,50.88,658000,2.66,dis
35093,9-Nov-87,53.25,53.25,51.75,51.88,481600,2.72,dis
35094,6-Nov-87,54.50,55.38,53.88,54.00,422200,2.83,dis
35095,5-Nov-87,52.25,54.88,52.25,54.50,638300,2.85,dis
35096,4-Nov-87,53.00,53.63,51.38,52.00,707000,2.72,dis
35097,3-Nov-87,56.00,56.00,50.75,53.00,923900,2.78,dis
35098,2-Nov-87,55.25,57.75,54.13,57.25,622300,3.00,dis
35099,30-Oct-87,54.00,56.00,54.00,55.25,1120000,2.89,dis
35100,29-Oct-87,48.50,53.00,48.50,51.38,715500,2.69,dis
35101,28-Oct-87,48.00,49.25,45.25,48.50,943100,2.54,dis
35102,27-Oct-87,46.00,50.38,46.00,48.00,1160000,2.51,dis
35103,26-Oct-87,50.50,50.50,46.00,46.00,978000,2.41,dis
35104,23-Oct-87,52.88,54.00,50.25,51.00,1047700,2.67,dis
35105,22-Oct-87,55.63,55.63,50.25,52.88,1770200,2.77,dis
35106,21-Oct-87,54.00,60.13,54.00,59.25,1616700,3.10,dis
35107,20-Oct-87,46.00,51.50,41.25,49.75,2415200,2.61,dis
35108,19-Oct-87,58.00,58.00,45.75,46.00,1952500,2.41,dis
35109,16-Oct-87,69.50,70.12,64.50,64.87,1356400,3.40,dis
35110,15-Oct-87,70.87,70.87,69.37,69.50,1010000,3.64,dis
35111,14-Oct-87,74.37,74.75,70.75,71.00,756900,3.72,dis
35112,13-Oct-87,73.00,74.37,73.00,74.37,592500,3.89,dis
35113,12-Oct-87,73.25,73.25,72.12,72.62,371900,3.80,dis
35114,9-Oct-87,74.87,75.12,73.62,73.75,279700,3.86,dis
35115,8-Oct-87,76.50,77.00,74.00,74.87,441700,3.92,dis
35116,7-Oct-87,75.62,76.50,74.12,76.50,413000,4.01,dis
35117,6-Oct-87,77.75,77.75,74.50,75.62,449100,3.96,dis
35118,5-Oct-87,79.75,79.75,77.50,78.12,250600,4.09,dis
35119,2-Oct-87,79.00,80.00,78.50,79.75,405300,4.18,dis
35120,1-Oct-87,77.50,79.00,77.50,79.00,422700,4.14,dis
35121,30-Sep-87,77.62,78.00,76.87,77.50,290000,4.06,dis
35122,29-Sep-87,78.25,79.00,77.37,77.62,362500,4.06,dis
35123,28-Sep-87,77.25,78.75,77.25,78.25,510000,4.10,dis
35124,25-Sep-87,77.00,77.25,76.50,76.87,240900,4.03,dis
35125,24-Sep-87,76.12,78.25,76.12,77.00,318400,4.03,dis
35126,23-Sep-87,75.25,76.50,75.25,76.00,643000,3.98,dis
35127,22-Sep-87,72.75,74.50,71.50,74.50,564700,3.90,dis
35128,21-Sep-87,73.87,74.62,72.62,72.75,362500,3.81,dis
35129,18-Sep-87,73.50,73.87,72.37,73.87,805000,3.87,dis
35130,17-Sep-87,74.75,75.50,73.25,73.50,514400,3.85,dis
35131,16-Sep-87,76.37,76.37,74.62,74.75,506100,3.91,dis
35132,15-Sep-87,77.50,77.50,76.37,77.00,183300,3.98,dis
35133,14-Sep-87,78.12,79.62,77.00,77.75,277200,4.02,dis
35134,11-Sep-87,75.62,78.62,75.50,78.12,443400,4.04,dis
35135,10-Sep-87,73.12,75.62,73.12,75.62,627200,3.91,dis
35136,9-Sep-87,72.50,73.00,72.25,72.50,525300,3.75,dis
35137,8-Sep-87,74.00,74.00,71.75,72.50,800200,3.75,dis
35138,4-Sep-87,74.75,75.00,74.25,74.62,289500,3.86,dis
35139,3-Sep-87,76.37,76.87,73.87,74.75,660600,3.87,dis
35140,2-Sep-87,78.62,78.75,75.87,76.37,707300,3.95,dis
35141,1-Sep-87,80.00,80.50,78.62,78.62,296400,4.07,dis
35142,31-Aug-87,78.75,80.00,77.75,80.00,380500,4.14,dis
35143,28-Aug-87,80.00,80.00,78.62,78.75,341400,4.07,dis
35144,27-Aug-87,80.75,80.75,79.75,80.50,268600,4.16,dis
35145,26-Aug-87,82.00,82.25,80.75,81.12,273700,4.19,dis
35146,25-Aug-87,81.37,82.50,81.37,82.00,480900,4.24,dis
35147,24-Aug-87,81.37,81.37,80.25,80.62,403900,4.17,dis
35148,21-Aug-87,79.75,81.62,79.75,81.62,402700,4.22,dis
35149,20-Aug-87,77.87,79.62,77.75,79.50,365800,4.11,dis
35150,19-Aug-87,78.25,78.25,77.00,77.87,407300,4.03,dis
35151,18-Aug-87,79.00,79.00,78.12,78.75,431100,4.07,dis
35152,17-Aug-87,78.87,80.00,78.75,80.00,405600,4.14,dis
35153,14-Aug-87,78.00,79.00,77.62,78.87,218000,4.08,dis
35154,13-Aug-87,78.75,78.87,77.75,78.00,342700,4.03,dis
35155,12-Aug-87,79.00,79.25,78.25,78.75,386600,4.07,dis
35156,11-Aug-87,78.25,79.00,78.25,79.00,622800,4.09,dis
35157,10-Aug-87,76.00,78.00,75.75,78.00,503800,4.03,dis
35158,7-Aug-87,75.37,76.25,75.37,76.00,413900,3.93,dis
35159,6-Aug-87,74.00,75.87,74.00,75.12,695300,3.88,dis
35160,5-Aug-87,72.25,73.87,72.25,73.87,289400,3.82,dis
35161,4-Aug-87,72.87,72.87,71.25,72.12,407200,3.73,dis
35162,3-Aug-87,72.12,74.12,71.37,73.12,447200,3.78,dis
35163,31-Jul-87,72.37,72.37,71.87,72.12,232700,3.73,dis
35164,30-Jul-87,72.75,72.87,72.00,72.37,249800,3.74,dis
35165,29-Jul-87,72.12,72.75,71.50,72.75,261100,3.76,dis
35166,28-Jul-87,71.50,72.50,71.25,72.12,477500,3.73,dis
35167,27-Jul-87,70.62,71.62,70.62,71.50,239500,3.70,dis
35168,24-Jul-87,70.87,71.37,70.37,70.62,194700,3.65,dis
35169,23-Jul-87,70.25,71.50,70.25,70.87,493600,3.66,dis
35170,22-Jul-87,69.00,69.62,68.62,69.62,253000,3.60,dis
35171,21-Jul-87,69.25,69.50,67.87,69.00,509400,3.57,dis
35172,20-Jul-87,70.00,70.00,69.00,69.25,358800,3.58,dis
35173,17-Jul-87,71.37,71.37,70.25,70.50,334800,3.65,dis
35174,16-Jul-87,71.00,71.37,70.37,71.37,213000,3.69,dis
35175,15-Jul-87,71.75,72.00,70.87,71.00,295500,3.67,dis
35176,14-Jul-87,71.00,71.75,70.75,71.75,244500,3.71,dis
35177,13-Jul-87,71.00,71.00,69.75,71.00,272300,3.67,dis
35178,10-Jul-87,70.62,71.12,70.50,71.00,265600,3.67,dis
35179,9-Jul-87,71.37,71.37,70.25,70.62,371400,3.65,dis
35180,8-Jul-87,72.62,73.00,71.62,71.62,452800,3.70,dis
35181,7-Jul-87,72.37,72.62,72.37,72.62,222500,3.76,dis
35182,6-Jul-87,72.00,72.50,71.87,72.37,316400,3.74,dis
35183,2-Jul-87,71.25,72.00,71.12,72.00,236100,3.72,dis
35184,1-Jul-87,71.87,71.87,71.00,71.25,274500,3.68,dis
35185,30-Jun-87,72.50,72.75,70.75,72.25,375300,3.74,dis
35186,29-Jun-87,73.25,73.25,72.00,72.50,272500,3.75,dis
35187,26-Jun-87,72.00,73.25,71.62,73.25,345500,3.79,dis
35188,25-Jun-87,72.25,72.87,71.62,72.00,304800,3.72,dis
35189,24-Jun-87,71.62,72.50,71.00,72.25,375600,3.74,dis
35190,23-Jun-87,71.62,72.37,71.12,71.62,582700,3.70,dis
35191,22-Jun-87,69.87,71.75,69.87,71.62,673700,3.70,dis
35192,19-Jun-87,69.50,69.87,69.12,69.75,600000,3.61,dis
35193,18-Jun-87,68.50,69.62,68.12,69.50,376600,3.59,dis
35194,17-Jun-87,67.87,68.87,67.87,68.50,475500,3.54,dis
35195,16-Jun-87,67.87,67.87,67.12,67.62,169200,3.50,dis
35196,15-Jun-87,67.62,68.62,67.62,67.87,458900,3.51,dis
35197,12-Jun-87,68.00,68.62,67.12,67.50,270600,3.49,dis
35198,11-Jun-87,68.12,68.50,67.25,68.00,333000,3.52,dis
35199,10-Jun-87,67.25,69.00,67.25,68.12,718900,3.52,dis
35200,9-Jun-87,66.25,67.25,65.62,67.00,450900,3.46,dis
35201,8-Jun-87,64.62,66.37,64.62,66.25,312000,3.43,dis
35202,5-Jun-87,64.25,65.12,64.00,64.50,373100,3.34,dis
35203,4-Jun-87,64.62,64.62,64.00,64.25,658000,3.32,dis
35204,3-Jun-87,64.12,64.75,64.12,64.75,192700,3.35,dis
35205,2-Jun-87,63.75,64.25,63.13,63.75,172300,3.30,dis
35206,1-Jun-87,64.00,64.50,63.75,63.75,184200,3.30,dis
35207,29-May-87,64.62,65.25,63.88,64.00,284500,3.26,dis
35208,28-May-87,64.00,64.87,63.50,64.62,241400,3.29,dis
35209,27-May-87,63.50,64.00,63.25,64.00,311900,3.26,dis
35210,26-May-87,61.88,63.50,61.88,63.50,363300,3.23,dis
35211,22-May-87,61.00,61.38,61.00,61.13,174500,3.11,dis
35212,21-May-87,60.50,61.38,60.50,61.00,360300,3.11,dis
35213,20-May-87,60.75,60.75,59.75,60.00,624700,3.06,dis
35214,19-May-87,62.00,62.38,60.13,60.88,374200,3.10,dis
35215,18-May-87,62.13,62.13,60.00,62.00,358900,3.16,dis
35216,15-May-87,63.25,63.25,62.38,62.50,382800,3.18,dis
35217,14-May-87,64.75,64.75,63.50,63.50,280200,3.23,dis
35218,13-May-87,65.12,65.37,63.50,64.87,273100,3.30,dis
35219,12-May-87,64.62,65.12,64.00,65.12,270500,3.32,dis
35220,11-May-87,65.25,66.00,64.62,64.62,340000,3.29,dis
35221,8-May-87,65.87,66.62,65.00,65.25,274500,3.32,dis
35222,7-May-87,66.25,66.75,65.87,65.87,420300,3.36,dis
35223,6-May-87,66.00,67.00,66.00,66.25,534800,3.37,dis
35224,5-May-87,64.00,66.25,64.00,66.00,594400,3.36,dis
35225,4-May-87,63.75,64.25,63.25,63.75,201100,3.25,dis
35226,1-May-87,64.25,64.50,63.50,63.75,211600,3.25,dis
35227,30-Apr-87,64.12,65.00,64.00,64.25,327200,3.27,dis
35228,29-Apr-87,63.25,65.00,63.25,64.12,409200,3.27,dis
35229,28-Apr-87,61.38,63.38,61.38,63.25,620000,3.22,dis
35230,27-Apr-87,61.75,61.75,59.50,61.13,1020000,3.11,dis
35231,24-Apr-87,62.88,62.88,61.25,61.88,651200,3.15,dis
35232,23-Apr-87,63.50,64.37,62.63,63.88,548400,3.25,dis
35233,22-Apr-87,64.50,64.87,63.25,63.50,382000,3.23,dis
35234,21-Apr-87,63.25,64.50,62.50,64.50,400500,3.29,dis
35235,20-Apr-87,64.00,64.62,63.13,63.25,334800,3.22,dis
35236,16-Apr-87,63.13,64.62,63.13,64.00,411600,3.26,dis
35237,15-Apr-87,61.75,62.75,61.75,62.75,591600,3.20,dis
35238,14-Apr-87,62.25,62.25,61.00,61.75,709400,3.15,dis
35239,13-Apr-87,64.25,64.25,62.25,62.38,360300,3.18,dis
35240,10-Apr-87,64.37,64.50,63.63,64.25,469100,3.27,dis
35241,9-Apr-87,66.00,66.25,64.00,64.37,460600,3.28,dis
35242,8-Apr-87,65.87,66.62,65.50,66.00,449200,3.36,dis
35243,7-Apr-87,67.00,68.25,65.87,65.87,575600,3.36,dis
35244,6-Apr-87,66.37,67.25,66.37,67.00,425000,3.41,dis
35245,3-Apr-87,64.37,66.37,64.00,66.12,592800,3.37,dis
35246,2-Apr-87,63.13,64.62,63.13,64.37,407700,3.28,dis
35247,1-Apr-87,62.38,62.75,61.50,62.75,296100,3.20,dis
35248,31-Mar-87,62.25,62.88,61.75,62.38,364500,3.18,dis
35249,30-Mar-87,63.25,63.25,61.00,62.25,792000,3.17,dis
35250,27-Mar-87,64.75,65.37,63.75,64.00,525500,3.26,dis
35251,26-Mar-87,64.00,64.75,64.00,64.75,431600,3.30,dis
35252,25-Mar-87,63.50,63.88,62.75,63.75,351700,3.25,dis
35253,24-Mar-87,62.00,63.50,61.75,63.50,537500,3.23,dis
35254,23-Mar-87,60.88,62.25,60.88,62.00,581100,3.16,dis
35255,20-Mar-87,60.25,60.75,60.25,60.63,414800,3.09,dis
35256,19-Mar-87,60.63,60.63,59.88,60.13,177800,3.06,dis
35257,18-Mar-87,60.63,61.25,60.00,60.63,452300,3.09,dis
35258,17-Mar-87,58.88,60.63,58.88,60.63,547000,3.09,dis
35259,16-Mar-87,59.13,59.13,58.00,58.50,333600,2.98,dis
35260,13-Mar-87,60.38,60.50,59.63,59.75,329800,3.04,dis
35261,12-Mar-87,60.63,60.88,60.00,60.38,269200,3.08,dis
35262,11-Mar-87,60.50,61.50,60.00,60.63,452000,3.09,dis
35263,10-Mar-87,61.50,61.75,60.13,60.50,439100,3.08,dis
35264,9-Mar-87,59.75,61.88,59.75,61.50,631700,3.13,dis
35265,6-Mar-87,59.88,59.88,58.75,59.75,388000,2.99,dis
35266,5-Mar-87,60.00,60.63,59.50,60.25,629100,3.02,dis
35267,4-Mar-87,58.88,60.63,58.88,60.00,678100,3.01,dis
35268,3-Mar-87,58.63,59.25,58.63,58.88,171700,2.95,dis
35269,2-Mar-87,59.38,59.38,58.38,58.63,280500,2.94,dis
35270,27-Feb-87,57.75,59.38,57.75,59.38,431100,2.98,dis
35271,26-Feb-87,58.75,58.75,57.63,57.63,440200,2.89,dis
35272,25-Feb-87,58.50,59.38,58.38,58.75,651600,2.94,dis
35273,24-Feb-87,58.75,59.25,57.75,58.50,303400,2.93,dis
35274,23-Feb-87,59.00,59.00,57.75,58.75,240500,2.94,dis
35275,20-Feb-87,59.13,59.13,57.75,59.00,270000,2.96,dis
35276,19-Feb-87,58.88,59.25,58.38,59.13,313700,2.96,dis
35277,18-Feb-87,60.00,60.00,58.50,58.88,657200,2.95,dis
35278,17-Feb-87,58.50,60.00,58.00,60.00,877200,3.01,dis
35279,13-Feb-87,56.88,59.00,56.38,58.50,708000,2.93,dis
35280,12-Feb-87,55.63,57.00,55.50,56.88,496300,2.85,dis
35281,11-Feb-87,54.75,55.88,54.75,55.63,477000,2.79,dis
35282,10-Feb-87,55.00,55.13,53.50,54.75,580800,2.74,dis
35283,9-Feb-87,56.00,56.63,55.00,55.00,412700,2.76,dis
35284,6-Feb-87,57.88,58.00,55.00,56.00,577200,2.81,dis
35285,5-Feb-87,58.13,58.25,57.25,57.88,669700,2.90,dis
35286,4-Feb-87,57.00,58.13,56.88,58.13,680800,2.91,dis
35287,3-Feb-87,56.38,57.38,56.25,57.00,515000,2.86,dis
35288,2-Feb-87,56.50,56.75,55.50,56.38,410200,2.83,dis
35289,30-Jan-87,55.63,56.63,55.63,56.50,816700,2.83,dis
35290,29-Jan-87,55.00,55.75,54.88,55.25,440500,2.77,dis
35291,28-Jan-87,55.00,55.50,54.50,55.00,719700,2.76,dis
35292,27-Jan-87,54.75,56.00,54.63,55.00,844400,2.76,dis
35293,26-Jan-87,52.63,54.88,52.38,54.75,1090000,2.74,dis
35294,23-Jan-87,56.00,57.00,51.63,52.63,1890000,2.64,dis
35295,22-Jan-87,53.50,56.00,53.50,56.00,1740000,2.81,dis
35296,21-Jan-87,52.13,55.00,51.38,53.50,1170000,2.68,dis
35297,20-Jan-87,51.75,52.88,51.75,52.13,944700,2.61,dis
35298,19-Jan-87,50.00,51.00,49.50,51.00,603000,2.56,dis
35299,16-Jan-87,50.50,50.75,49.75,50.00,749400,2.51,dis
35300,15-Jan-87,50.63,51.38,50.50,50.50,520900,2.53,dis
35301,14-Jan-87,50.00,51.00,49.88,50.63,870900,2.54,dis
35302,13-Jan-87,48.88,50.00,48.25,50.00,745500,2.51,dis
35303,12-Jan-87,48.50,49.00,47.75,48.88,564100,2.45,dis
35304,9-Jan-87,48.75,49.63,48.13,48.50,494200,2.43,dis
35305,8-Jan-87,49.00,49.13,48.63,48.75,691700,2.44,dis
35306,7-Jan-87,48.00,49.38,47.88,49.00,982500,2.46,dis
35307,6-Jan-87,47.63,49.13,47.63,48.00,1080000,2.41,dis
35308,5-Jan-87,46.25,47.75,46.25,47.63,1170000,2.39,dis
35309,2-Jan-87,44.00,45.13,44.00,44.88,373600,2.25,dis
35310,31-Dec-86,42.38,43.38,42.38,43.13,1889400,2.16,dis
35311,30-Dec-86,43.13,43.13,42.00,42.38,593000,2.12,dis
35312,29-Dec-86,43.50,43.88,43.13,43.25,304100,2.17,dis
35313,26-Dec-86,43.50,43.63,43.13,43.50,355000,2.18,dis
35314,24-Dec-86,44.13,44.13,43.50,43.50,275800,2.18,dis
35315,23-Dec-86,44.50,44.50,43.75,44.13,484700,2.21,dis
35316,22-Dec-86,45.00,45.00,44.00,44.50,443800,2.23,dis
35317,19-Dec-86,45.25,45.25,44.25,45.13,685500,2.26,dis
35318,18-Dec-86,45.25,45.75,45.25,45.50,529700,2.28,dis
35319,17-Dec-86,45.25,45.38,45.00,45.13,731200,2.26,dis
35320,16-Dec-86,45.38,45.63,45.00,45.25,305900,2.27,dis
35321,15-Dec-86,45.88,46.38,45.00,45.38,390300,2.27,dis
35322,12-Dec-86,45.50,46.38,45.50,45.88,516400,2.30,dis
35323,11-Dec-86,45.38,45.50,44.75,45.13,425500,2.26,dis
35324,10-Dec-86,44.25,45.38,43.88,45.38,347300,2.27,dis
35325,9-Dec-86,44.63,44.75,44.25,44.25,150000,2.22,dis
35326,8-Dec-86,44.63,45.13,44.38,44.63,301400,2.24,dis
35327,5-Dec-86,44.25,44.75,44.25,44.63,389200,2.24,dis
35328,4-Dec-86,44.88,44.88,44.13,44.13,225000,2.21,dis
35329,3-Dec-86,45.00,45.50,44.88,45.00,449800,2.26,dis
35330,2-Dec-86,43.75,45.13,43.75,45.00,620000,2.26,dis
35331,1-Dec-86,43.13,44.00,42.50,43.25,305300,2.12,dis
35332,28-Nov-86,43.63,43.63,43.13,43.13,132300,2.11,dis
35333,26-Nov-86,43.75,43.75,43.38,43.63,297300,2.14,dis
35334,25-Nov-86,43.75,43.88,43.13,43.88,301400,2.15,dis
35335,24-Nov-86,44.25,44.88,43.63,43.75,272000,2.14,dis
35336,21-Nov-86,43.00,44.25,43.00,44.25,622800,2.17,dis
35337,20-Nov-86,40.88,42.75,40.88,42.75,609400,2.10,dis
35338,19-Nov-86,40.38,41.13,39.63,40.63,620200,1.99,dis
35339,18-Nov-86,42.13,42.25,40.25,40.38,550800,1.98,dis
35340,17-Nov-86,42.38,42.38,41.50,42.13,320200,2.06,dis
35341,14-Nov-86,43.00,44.50,42.25,42.38,388000,2.08,dis
35342,13-Nov-86,44.38,44.88,42.88,43.00,395300,2.11,dis
35343,12-Nov-86,44.75,44.88,44.38,44.38,264400,2.17,dis
35344,11-Nov-86,44.75,44.75,44.38,44.75,214700,2.19,dis
35345,10-Nov-86,44.50,44.75,44.13,44.75,392000,2.19,dis
35346,7-Nov-86,43.88,44.63,43.63,44.50,352700,2.18,dis
35347,6-Nov-86,43.75,44.13,43.50,43.88,329700,2.15,dis
35348,5-Nov-86,43.50,43.88,42.75,43.75,316400,2.14,dis
35349,4-Nov-86,43.63,43.63,43.25,43.50,290000,2.13,dis
35350,3-Nov-86,43.88,44.13,43.63,43.88,175200,2.15,dis
35351,31-Oct-86,44.00,44.13,43.50,43.88,244700,2.15,dis
35352,30-Oct-86,43.88,44.25,43.88,44.00,414500,2.16,dis
35353,29-Oct-86,43.38,43.63,43.13,43.50,220800,2.13,dis
35354,28-Oct-86,43.25,43.75,43.25,43.38,313100,2.13,dis
35355,27-Oct-86,43.00,43.50,42.75,43.25,191400,2.12,dis
35356,24-Oct-86,43.88,44.38,43.00,43.00,320500,2.11,dis
35357,23-Oct-86,43.25,44.00,43.25,43.88,605200,2.15,dis
35358,22-Oct-86,42.50,43.00,42.50,42.75,344400,2.10,dis
35359,21-Oct-86,42.00,42.63,42.00,42.50,283700,2.08,dis
35360,20-Oct-86,42.38,42.38,41.75,42.00,271200,2.06,dis
35361,17-Oct-86,42.63,42.88,42.13,42.50,428400,2.08,dis
35362,16-Oct-86,42.38,43.00,42.38,42.63,430300,2.09,dis
35363,15-Oct-86,41.38,42.38,41.38,42.25,400800,2.07,dis
35364,14-Oct-86,41.38,41.88,41.38,41.38,454500,2.03,dis
35365,13-Oct-86,40.88,41.25,40.50,41.25,129100,2.02,dis
35366,10-Oct-86,41.00,41.25,40.75,40.88,225000,2.00,dis
35367,9-Oct-86,41.63,42.00,40.88,41.00,434500,2.01,dis
35368,8-Oct-86,41.50,42.25,41.13,41.63,455300,2.04,dis
35369,7-Oct-86,41.13,41.75,40.63,41.50,764200,2.03,dis
35370,6-Oct-86,40.63,41.13,40.38,41.13,662200,2.02,dis
35371,3-Oct-86,40.75,41.38,40.13,40.63,592300,1.99,dis
35372,2-Oct-86,41.00,41.75,40.50,40.75,503000,2.00,dis
35373,1-Oct-86,39.50,41.00,39.50,41.00,832000,2.01,dis
35374,30-Sep-86,38.50,39.88,38.50,39.50,564500,1.94,dis
35375,29-Sep-86,39.00,39.00,38.13,38.25,363600,1.87,dis
35376,26-Sep-86,38.88,40.38,38.38,39.38,692700,1.93,dis
35377,25-Sep-86,40.25,40.38,38.00,38.88,1120000,1.91,dis
35378,24-Sep-86,37.63,40.25,37.63,40.25,1410000,1.97,dis
35379,23-Sep-86,36.25,37.63,36.00,37.63,451700,1.84,dis
35380,22-Sep-86,36.63,36.88,36.00,36.25,458400,1.78,dis
35381,19-Sep-86,36.63,36.75,36.13,36.63,403100,1.80,dis
35382,18-Sep-86,37.25,37.25,36.50,36.63,316600,1.80,dis
35383,17-Sep-86,38.50,38.50,37.13,37.25,492700,1.83,dis
35384,16-Sep-86,38.88,38.88,37.75,38.50,330800,1.89,dis
35385,15-Sep-86,38.38,39.25,38.38,39.00,943300,1.91,dis
35386,12-Sep-86,37.38,38.75,36.25,38.13,1000000,1.82,dis
35387,11-Sep-86,39.13,39.13,37.13,37.38,1130000,1.79,dis
35388,10-Sep-86,41.13,41.13,39.88,40.00,610500,1.91,dis
35389,9-Sep-86,41.00,41.63,41.00,41.13,483400,1.96,dis
35390,8-Sep-86,40.88,41.00,39.75,41.00,698900,1.96,dis
35391,5-Sep-86,41.88,42.13,39.88,40.88,1600000,1.95,dis
35392,4-Sep-86,42.63,43.00,41.75,41.88,451300,2.00,dis
35393,3-Sep-86,43.63,43.63,41.63,42.63,1010000,2.04,dis
35394,2-Sep-86,45.63,46.00,43.38,43.75,415900,2.09,dis
35395,29-Aug-86,45.38,45.88,45.38,45.63,390900,2.18,dis
35396,28-Aug-86,44.38,45.00,44.38,44.88,386700,2.14,dis
35397,27-Aug-86,44.25,44.25,42.50,44.00,1110000,2.10,dis
35398,26-Aug-86,44.75,45.25,44.25,44.25,506400,2.11,dis
35399,25-Aug-86,45.38,45.75,44.63,44.75,283900,2.14,dis
35400,22-Aug-86,45.50,45.75,45.25,45.38,195300,2.17,dis
35401,21-Aug-86,46.00,46.38,45.38,45.50,326300,2.17,dis
35402,20-Aug-86,45.25,46.13,45.25,46.00,365500,2.20,dis
35403,19-Aug-86,45.75,46.13,45.00,45.00,646100,2.15,dis
35404,18-Aug-86,46.00,46.00,44.13,45.75,443100,2.19,dis
35405,15-Aug-86,46.63,47.25,46.00,46.25,290000,2.21,dis
35406,14-Aug-86,47.63,47.63,46.63,46.63,234100,2.23,dis
35407,13-Aug-86,48.00,48.13,47.25,47.75,515000,2.28,dis
35408,12-Aug-86,46.38,48.25,46.38,48.00,395600,2.29,dis
35409,11-Aug-86,45.13,46.63,45.13,46.38,428800,2.22,dis
35410,8-Aug-86,45.38,45.50,44.63,44.88,229500,2.14,dis
35411,7-Aug-86,45.25,46.13,45.25,45.38,348100,2.17,dis
35412,6-Aug-86,45.88,46.13,44.00,45.13,843000,2.16,dis
35413,5-Aug-86,47.00,47.00,45.38,45.88,406900,2.19,dis
35414,4-Aug-86,47.13,47.13,45.50,47.00,562200,2.25,dis
35415,1-Aug-86,48.25,48.25,46.75,47.13,455600,2.25,dis
35416,31-Jul-86,49.00,49.00,48.38,48.38,236900,2.31,dis
35417,30-Jul-86,48.38,49.75,48.25,49.00,428400,2.34,dis
35418,29-Jul-86,47.63,48.63,47.63,48.38,315000,2.31,dis
35419,28-Jul-86,49.88,50.25,47.38,47.63,503100,2.28,dis
35420,25-Jul-86,50.00,50.38,49.75,49.88,186600,2.38,dis
35421,24-Jul-86,49.75,50.25,49.75,50.00,375000,2.39,dis
35422,23-Jul-86,49.88,50.50,49.13,49.50,390200,2.36,dis
35423,22-Jul-86,49.88,50.63,49.38,49.88,395500,2.38,dis
35424,21-Jul-86,49.75,50.00,49.13,49.88,404400,2.38,dis
35425,18-Jul-86,48.63,50.00,47.63,49.75,593300,2.38,dis
35426,17-Jul-86,47.88,49.00,47.88,48.63,469400,2.32,dis
35427,16-Jul-86,45.88,47.50,45.88,47.38,581400,2.26,dis
35428,15-Jul-86,47.13,47.13,44.88,45.88,1001400,2.19,dis
35429,14-Jul-86,49.63,49.63,47.13,47.13,802500,2.25,dis
35430,11-Jul-86,49.88,50.13,49.50,49.75,290200,2.38,dis
35431,10-Jul-86,50.13,50.88,49.38,49.88,500900,2.38,dis
35432,9-Jul-86,49.00,50.63,49.00,50.13,673600,2.39,dis
35433,8-Jul-86,48.75,48.75,47.63,48.75,941400,2.33,dis
35434,7-Jul-86,51.63,51.63,49.50,49.88,870300,2.38,dis
35435,3-Jul-86,53.63,53.63,51.63,52.63,342800,2.51,dis
35436,2-Jul-86,54.25,54.25,53.25,53.63,320200,2.56,dis
35437,1-Jul-86,54.75,54.75,53.50,54.38,561900,2.60,dis
35438,30-Jun-86,54.50,54.88,54.38,54.75,338000,2.62,dis
35439,27-Jun-86,54.38,54.75,54.13,54.50,393600,2.60,dis
35440,26-Jun-86,53.25,54.75,53.13,54.38,868600,2.60,dis
35441,25-Jun-86,51.25,53.38,51.25,53.25,1000000,2.54,dis
35442,24-Jun-86,50.38,50.75,50.38,50.50,349200,2.41,dis
35443,23-Jun-86,50.75,51.00,50.38,50.38,273600,2.41,dis
35444,20-Jun-86,50.25,51.50,50.00,50.75,343900,2.42,dis
35445,19-Jun-86,50.00,50.75,49.88,50.25,302700,2.40,dis
35446,18-Jun-86,50.00,50.00,49.25,50.00,250800,2.39,dis
35447,17-Jun-86,50.75,50.75,49.75,50.13,351100,2.39,dis
35448,16-Jun-86,51.25,51.25,50.25,50.75,370500,2.42,dis
35449,13-Jun-86,51.00,52.25,51.00,51.25,548600,2.45,dis
35450,12-Jun-86,50.38,51.25,50.38,51.00,555200,2.44,dis
35451,11-Jun-86,49.88,50.38,49.25,50.13,539700,2.39,dis
35452,10-Jun-86,50.00,50.25,48.38,49.88,538800,2.38,dis
35453,9-Jun-86,51.25,51.25,49.63,50.00,520500,2.39,dis
35454,6-Jun-86,50.00,51.50,50.00,51.25,1077800,2.45,dis
35455,5-Jun-86,49.63,50.00,49.00,49.75,490600,2.38,dis
35456,4-Jun-86,48.13,49.75,48.13,49.63,746400,2.37,dis
35457,3-Jun-86,47.00,48.13,46.88,48.13,490800,2.30,dis
35458,2-Jun-86,47.00,47.50,46.63,47.00,349500,2.25,dis
35459,30-May-86,47.13,48.25,47.00,47.00,498400,2.20,dis
35460,29-May-86,47.63,47.63,46.75,47.13,462000,2.21,dis
35461,28-May-86,47.00,47.88,46.88,47.63,443600,2.23,dis
35462,27-May-86,46.50,47.38,46.50,47.00,500300,2.20,dis
35463,23-May-86,46.13,46.88,46.13,46.38,301700,2.17,dis
35464,22-May-86,45.50,46.00,45.38,45.88,416700,2.15,dis
35465,21-May-86,45.38,45.88,45.13,45.50,385000,2.13,dis
35466,20-May-86,44.00,45.38,43.50,45.38,689400,2.12,dis
35467,19-May-86,43.63,44.13,43.50,44.00,293100,2.06,dis
35468,16-May-86,44.75,44.75,43.38,43.63,530600,2.04,dis
35469,15-May-86,45.25,45.38,44.50,44.88,320900,2.10,dis
35470,14-May-86,46.13,46.13,44.88,45.25,278700,2.12,dis
35471,13-May-86,46.75,47.00,46.00,46.25,319400,2.16,dis
35472,12-May-86,46.25,47.00,46.00,46.75,301700,2.19,dis
35473,9-May-86,45.63,46.38,45.25,46.25,321100,2.16,dis
35474,8-May-86,45.13,45.75,45.13,45.63,278900,2.14,dis
35475,7-May-86,45.75,45.75,44.50,45.13,475600,2.11,dis
35476,6-May-86,45.75,46.25,45.50,46.00,383400,2.15,dis
35477,5-May-86,46.38,46.75,45.50,45.75,400300,2.14,dis
35478,2-May-86,45.50,46.50,45.50,46.38,805000,2.17,dis
35479,1-May-86,44.88,45.00,44.38,45.00,630900,2.11,dis
35480,30-Apr-86,45.38,45.38,44.50,44.88,741700,2.10,dis
35481,29-Apr-86,46.88,46.88,44.13,45.63,1150000,2.14,dis
35482,28-Apr-86,48.25,48.63,46.75,47.00,644700,2.20,dis
35483,25-Apr-86,48.75,48.88,47.63,48.25,816200,2.26,dis
35484,24-Apr-86,48.25,49.75,48.25,48.75,980000,2.28,dis
35485,23-Apr-86,48.25,48.25,45.75,47.88,1750900,2.24,dis
35486,22-Apr-86,49.38,50.00,48.75,49.00,1200000,2.29,dis
35487,21-Apr-86,47.00,50.00,47.00,49.38,1809400,2.31,dis
35488,18-Apr-86,47.38,47.38,45.25,46.75,1170000,2.19,dis
35489,17-Apr-86,46.75,47.50,46.50,47.38,1417800,2.22,dis
35490,16-Apr-86,44.13,47.50,44.13,46.75,2010000,2.19,dis
35491,15-Apr-86,40.88,43.25,40.88,43.25,731900,2.02,dis
35492,14-Apr-86,40.75,41.00,40.50,40.88,404200,1.91,dis
35493,11-Apr-86,40.75,41.13,40.25,40.75,1920000,1.91,dis
35494,10-Apr-86,39.88,41.25,39.88,40.75,922800,1.91,dis
35495,9-Apr-86,39.00,40.13,39.00,39.75,1909400,1.86,dis
35496,8-Apr-86,36.50,38.38,36.50,38.00,1299400,1.78,dis
35497,7-Apr-86,36.13,36.13,35.25,36.00,460300,1.68,dis
35498,4-Apr-86,37.00,37.00,35.88,36.25,391100,1.70,dis
35499,3-Apr-86,36.50,37.38,36.50,37.00,754200,1.73,dis
35500,2-Apr-86,36.75,36.75,35.63,36.50,395800,1.71,dis
35501,1-Apr-86,37.50,37.75,36.50,36.75,554100,1.72,dis
35502,31-Mar-86,37.50,37.63,37.13,37.50,354200,1.75,dis
35503,27-Mar-86,37.00,38.00,37.00,37.50,524700,1.75,dis
35504,26-Mar-86,35.25,37.50,35.25,37.00,480600,1.73,dis
35505,25-Mar-86,35.00,35.63,34.75,35.25,528600,1.65,dis
35506,24-Mar-86,34.38,35.13,34.38,35.00,442800,1.64,dis
35507,21-Mar-86,35.38,35.38,34.00,34.25,444400,1.60,dis
35508,20-Mar-86,35.00,35.38,34.88,35.38,314400,1.66,dis
35509,19-Mar-86,34.50,35.00,34.50,35.00,264100,1.64,dis
35510,18-Mar-86,34.50,34.50,34.00,34.38,354500,1.61,dis
35511,17-Mar-86,35.50,35.50,34.25,34.63,304700,1.62,dis
35512,14-Mar-86,35.38,35.88,34.88,35.63,679100,1.67,dis
35513,13-Mar-86,34.75,35.50,34.75,35.38,576700,1.66,dis
35514,12-Mar-86,33.88,35.00,33.88,34.75,1120000,1.63,dis
35515,11-Mar-86,35.00,35.00,33.50,33.50,2082500,1.52,dis
35516,10-Mar-86,35.25,35.25,34.50,35.00,474100,1.59,dis
35517,7-Mar-86,35.75,35.88,35.13,35.38,430900,1.61,dis
35518,6-Mar-86,36.38,36.38,35.25,35.75,671100,1.63,dis
35519,5-Mar-86,142.88,142.88,139.00,142.63,180000,1.62,dis
35520,4-Mar-86,139.13,145.50,138.88,143.50,145500,1.63,dis
35521,3-Mar-86,139.25,139.25,136.50,139.13,155200,1.58,dis
35522,28-Feb-86,135.63,141.50,135.63,139.25,212300,1.58,dis
35523,27-Feb-86,131.75,135.88,131.00,135.63,135200,1.54,dis
35524,26-Feb-86,131.00,131.88,130.13,131.75,114100,1.50,dis
35525,25-Feb-86,129.00,132.25,129.00,131.00,120600,1.49,dis
35526,24-Feb-86,127.37,129.50,127.25,129.00,79100,1.47,dis
35527,21-Feb-86,125.75,127.50,125.75,127.37,110000,1.45,dis
35528,20-Feb-86,126.37,126.37,123.00,125.62,172000,1.43,dis
35529,19-Feb-86,129.00,129.00,126.12,126.37,188700,1.44,dis
35530,18-Feb-86,129.13,129.88,128.00,129.13,114100,1.47,dis
35531,14-Feb-86,129.25,130.00,128.50,129.13,141700,1.47,dis
35532,13-Feb-86,126.75,129.25,126.25,129.25,158300,1.47,dis
35533,12-Feb-86,125.00,127.87,125.00,126.75,213000,1.44,dis
35534,11-Feb-86,123.75,125.75,123.75,124.87,283000,1.42,dis
35535,10-Feb-86,120.00,123.50,120.00,123.37,257200,1.40,dis
35536,7-Feb-86,117.87,119.12,116.87,119.12,93800,1.35,dis
35537,6-Feb-86,117.62,118.50,117.25,117.87,138300,1.34,dis
35538,5-Feb-86,119.25,119.62,116.00,117.62,251600,1.34,dis
35539,4-Feb-86,119.12,120.25,119.00,119.25,243100,1.36,dis
35540,3-Feb-86,118.25,119.50,118.12,119.12,216900,1.35,dis
35541,31-Jan-86,116.87,119.00,116.50,118.25,661700,1.34,dis
35542,30-Jan-86,118.25,118.37,116.50,116.87,460600,1.33,dis
35543,29-Jan-86,118.50,118.75,118.12,118.25,120000,1.34,dis
35544,28-Jan-86,118.25,118.75,118.00,118.50,54400,1.35,dis
35545,27-Jan-86,118.00,119.00,118.00,118.25,97300,1.34,dis
35546,24-Jan-86,115.62,117.25,115.62,117.25,187700,1.33,dis
35547,23-Jan-86,116.12,116.12,114.75,115.50,256200,1.31,dis
35548,22-Jan-86,117.25,118.50,116.50,116.50,93000,1.32,dis
35549,21-Jan-86,120.37,120.75,115.75,117.25,162700,1.33,dis
35550,20-Jan-86,121.50,121.50,119.75,120.37,81300,1.37,dis
35551,17-Jan-86,120.00,121.50,119.62,121.50,152700,1.38,dis
35552,16-Jan-86,121.75,121.87,120.00,120.00,133800,1.36,dis
35553,15-Jan-86,122.75,123.75,121.25,121.75,215800,1.38,dis
35554,14-Jan-86,120.00,124.25,119.37,122.75,456100,1.39,dis
35555,13-Jan-86,114.50,120.00,114.50,120.00,108800,1.36,dis
35556,10-Jan-86,114.37,115.50,113.50,114.50,90300,1.30,dis
35557,9-Jan-86,118.00,118.00,114.00,114.37,191900,1.30,dis
35558,8-Jan-86,119.37,120.25,117.50,118.00,109500,1.34,dis
35559,7-Jan-86,115.62,119.37,115.62,119.37,101700,1.36,dis
35560,6-Jan-86,113.50,115.37,113.37,115.00,92800,1.31,dis
35561,3-Jan-86,112.62,113.50,112.25,113.50,241400,1.29,dis
35562,2-Jan-86,112.87,114.00,112.37,112.62,130900,1.28,dis
35563,31-Dec-85,111.00,113.50,111.00,112.87,102000,1.28,dis
35564,30-Dec-85,110.75,110.75,110.00,110.75,42200,1.26,dis
35565,27-Dec-85,110.00,111.25,110.00,110.87,72300,1.26,dis
35566,26-Dec-85,110.62,110.75,107.87,110.00,143100,1.25,dis
35567,24-Dec-85,112.50,112.50,110.00,110.62,80500,1.26,dis
35568,23-Dec-85,113.12,113.12,111.87,112.50,77200,1.28,dis
35569,20-Dec-85,110.25,117.50,110.25,113.50,291900,1.29,dis
35570,19-Dec-85,108.75,110.12,108.62,110.12,222200,1.25,dis
35571,18-Dec-85,109.75,109.87,108.50,108.75,63000,1.24,dis
35572,17-Dec-85,111.25,111.25,109.50,109.75,153400,1.25,dis
35573,16-Dec-85,107.62,112.00,107.50,111.25,177200,1.26,dis
35574,13-Dec-85,106.12,108.00,105.75,107.62,361900,1.22,dis
35575,12-Dec-85,107.37,107.37,105.75,106.12,94800,1.21,dis
35576,11-Dec-85,107.37,108.37,107.00,107.37,152000,1.22,dis
35577,10-Dec-85,103.87,108.00,103.87,107.37,146600,1.22,dis
35578,9-Dec-85,102.00,103.75,101.62,103.75,144100,1.18,dis
35579,6-Dec-85,102.12,102.12,101.37,102.00,78000,1.00,dis
35580,5-Dec-85,101.50,102.25,101.25,102.12,352800,1.00,dis
35581,4-Dec-85,97.75,101.75,97.75,101.50,163400,0.99,dis
35582,3-Dec-85,97.37,97.62,96.50,97.12,93800,0.95,dis
35583,2-Dec-85,98.75,98.75,97.25,97.37,20500,0.95,dis
35584,29-Nov-85,98.25,99.50,98.25,99.00,93000,0.97,dis
35585,27-Nov-85,96.87,99.00,96.87,98.25,120200,0.96,dis
35586,26-Nov-85,96.25,96.50,95.50,96.50,35200,0.94,dis
35587,25-Nov-85,97.87,98.00,96.00,96.25,39800,0.94,dis
35588,22-Nov-85,96.37,98.00,96.37,97.87,50900,0.96,dis
35589,21-Nov-85,95.50,96.75,95.50,96.25,164200,0.94,dis
35590,20-Nov-85,95.62,95.75,95.00,95.50,37800,0.93,dis
35591,19-Nov-85,96.12,96.50,95.50,95.62,56100,0.93,dis
35592,18-Nov-85,97.00,97.00,95.87,96.12,61400,0.94,dis
35593,15-Nov-85,97.62,97.87,97.12,97.12,47800,0.95,dis
35594,14-Nov-85,95.87,97.62,95.87,97.62,149100,0.95,dis
35595,13-Nov-85,97.75,97.75,95.62,95.62,123000,0.93,dis
35596,12-Nov-85,96.00,98.25,95.75,97.75,191700,0.95,dis
35597,11-Nov-85,93.00,96.12,93.00,96.00,166700,0.94,dis
35598,8-Nov-85,92.75,93.62,92.50,93.00,69400,0.91,dis
35599,7-Nov-85,93.00,93.87,92.50,92.75,47300,0.91,dis
35600,6-Nov-85,92.37,93.37,92.12,93.00,123800,0.91,dis
35601,5-Nov-85,91.75,92.75,91.75,92.37,65300,0.90,dis
35602,4-Nov-85,92.00,92.00,91.25,91.50,29500,0.89,dis
35603,1-Nov-85,92.00,92.75,91.75,92.00,143400,0.90,dis
35604,31-Oct-85,89.00,92.00,88.87,92.00,98800,0.90,dis
35605,30-Oct-85,88.87,89.25,88.50,89.00,40500,0.87,dis
35606,29-Oct-85,88.12,89.00,88.12,88.87,95600,0.87,dis
35607,28-Oct-85,88.37,88.62,87.50,87.87,73100,0.86,dis
35608,25-Oct-85,89.00,89.00,88.25,88.37,23600,0.86,dis
35609,24-Oct-85,89.37,89.87,89.00,89.00,82700,0.87,dis
35610,23-Oct-85,89.25,89.62,88.75,89.37,81300,0.87,dis
35611,22-Oct-85,89.50,89.75,89.25,89.25,62700,0.87,dis
35612,21-Oct-85,90.00,90.00,89.50,89.50,45300,0.87,dis
35613,18-Oct-85,90.00,90.62,89.75,90.12,113600,0.88,dis
35614,17-Oct-85,89.62,90.75,89.12,90.00,136700,0.88,dis
35615,16-Oct-85,89.12,89.62,89.12,89.62,97300,0.87,dis
35616,15-Oct-85,89.62,89.87,88.87,89.00,169500,0.87,dis
35617,14-Oct-85,88.50,89.75,88.50,89.62,133400,0.87,dis
35618,11-Oct-85,87.25,88.50,87.12,88.50,151300,0.86,dis
35619,10-Oct-85,86.25,87.25,85.87,87.25,110300,0.85,dis
35620,9-Oct-85,85.62,86.25,85.62,86.25,73900,0.84,dis
35621,8-Oct-85,86.12,86.25,85.25,85.50,91400,0.83,dis
35622,7-Oct-85,85.50,86.37,85.25,86.12,91600,0.84,dis
35623,4-Oct-85,86.75,86.75,85.50,85.50,69100,0.83,dis
35624,3-Oct-85,84.62,87.37,84.62,86.87,82500,0.85,dis
35625,2-Oct-85,83.12,85.12,83.00,84.62,73100,0.83,dis
35626,1-Oct-85,83.37,83.37,82.87,83.12,31700,0.81,dis
35627,30-Sep-85,84.25,84.50,83.25,83.87,52200,0.82,dis
35628,26-Sep-85,85.37,85.37,84.12,84.25,143300,0.82,dis
35629,25-Sep-85,85.75,85.87,85.50,85.62,25500,0.84,dis
35630,24-Sep-85,86.75,86.75,85.62,85.75,44700,0.84,dis
35631,23-Sep-85,85.87,86.75,85.87,86.75,62800,0.85,dis
35632,20-Sep-85,85.37,85.62,85.00,85.50,133400,0.83,dis
35633,19-Sep-85,84.50,85.37,84.50,85.37,80000,0.83,dis
35634,18-Sep-85,83.62,84.50,83.62,84.25,135300,0.82,dis
35635,17-Sep-85,82.75,83.75,82.75,83.37,108300,0.81,dis
35636,16-Sep-85,83.00,83.00,81.87,82.37,138800,0.80,dis
35637,13-Sep-85,84.25,84.87,83.00,84.12,181400,0.82,dis
35638,12-Sep-85,87.00,87.00,84.12,84.25,118900,0.82,dis
35639,11-Sep-85,87.87,87.87,87.25,87.37,72700,0.85,dis
35640,10-Sep-85,88.12,89.12,87.75,87.87,390300,0.86,dis
35641,9-Sep-85,88.25,88.25,87.87,88.12,43000,0.72,dis
35642,6-Sep-85,87.75,88.25,87.62,88.25,63300,0.72,dis
35643,5-Sep-85,87.75,87.87,87.50,87.75,30500,0.72,dis
35644,4-Sep-85,87.87,87.87,87.50,87.75,30200,0.72,dis
35645,3-Sep-85,89.37,89.37,88.12,88.25,33800,0.72,dis
35646,30-Aug-85,89.50,89.62,89.00,89.37,49200,0.73,dis
35647,29-Aug-85,88.87,89.62,88.75,89.50,72000,0.73,dis
35648,28-Aug-85,87.75,89.00,87.75,88.87,57700,0.73,dis
35649,27-Aug-85,88.12,88.12,87.62,87.75,52300,0.72,dis
35650,26-Aug-85,88.50,89.00,88.00,88.25,46900,0.72,dis
35651,23-Aug-85,88.50,88.50,88.00,88.50,56100,0.72,dis
35652,22-Aug-85,89.00,89.00,88.12,88.50,68600,0.72,dis
35653,21-Aug-85,89.37,89.87,87.37,89.25,63900,0.73,dis
35654,20-Aug-85,88.87,89.87,88.87,89.37,41600,0.73,dis
35655,19-Aug-85,88.00,88.75,88.00,88.75,51300,0.72,dis
35656,16-Aug-85,88.25,88.75,88.00,88.00,65200,0.72,dis
35657,15-Aug-85,88.62,88.87,88.12,88.25,43800,0.72,dis
35658,14-Aug-85,87.50,88.75,87.37,88.62,92200,0.72,dis
35659,13-Aug-85,87.87,87.87,87.37,87.50,32700,0.71,dis
35660,12-Aug-85,88.87,88.87,88.00,88.37,113400,0.72,dis
35661,9-Aug-85,89.12,89.12,88.75,89.12,24700,0.73,dis
35662,8-Aug-85,89.37,89.62,88.87,89.25,124700,0.73,dis
35663,7-Aug-85,90.00,90.00,88.75,89.37,109700,0.73,dis
35664,6-Aug-85,90.12,90.12,89.50,90.00,132500,0.73,dis
35665,5-Aug-85,90.62,90.87,90.00,90.25,155600,0.74,dis
35666,2-Aug-85,90.25,91.75,90.00,90.62,155300,0.74,dis
35667,1-Aug-85,88.50,90.50,88.50,90.25,303100,0.74,dis
35668,31-Jul-85,87.00,87.25,86.75,87.12,79500,0.71,dis
35669,30-Jul-85,87.00,87.00,86.50,87.00,73000,0.71,dis
35670,29-Jul-85,87.62,87.62,86.75,87.37,55300,0.71,dis
35671,26-Jul-85,87.50,88.25,86.87,88.25,84700,0.72,dis
35672,25-Jul-85,86.75,87.75,85.50,87.50,140300,0.71,dis
35673,24-Jul-85,88.00,88.00,86.62,86.75,195000,0.71,dis
35674,23-Jul-85,90.00,90.50,87.75,88.12,340500,0.72,dis
35675,22-Jul-85,90.00,90.25,89.62,90.00,118800,0.73,dis
35676,19-Jul-85,89.75,90.50,89.75,90.00,266600,0.73,dis
35677,18-Jul-85,89.62,89.62,89.00,89.50,101900,0.73,dis
35678,17-Jul-85,89.37,90.25,89.12,90.00,120200,0.73,dis
35679,16-Jul-85,87.75,89.37,87.75,89.37,159400,0.73,dis
35680,15-Jul-85,87.75,87.75,87.12,87.75,65500,0.72,dis
35681,12-Jul-85,88.50,89.00,87.75,87.75,231600,0.72,dis
35682,11-Jul-85,87.00,88.50,87.00,88.50,140000,0.72,dis
35683,10-Jul-85,88.37,89.12,85.62,87.00,270600,0.71,dis
35684,9-Jul-85,89.87,89.87,88.25,88.37,201600,0.72,dis
35685,8-Jul-85,91.50,91.50,90.37,90.75,77800,0.74,dis
35686,5-Jul-85,92.00,92.00,91.50,91.75,127200,0.75,dis
35687,3-Jul-85,92.25,92.25,91.62,92.00,55500,0.75,dis
35688,2-Jul-85,93.12,93.12,92.00,92.37,62800,0.75,dis
35689,1-Jul-85,93.87,93.87,92.12,93.12,97300,0.76,dis
35690,28-Jun-85,94.75,95.00,93.75,93.87,120000,0.77,dis
35691,27-Jun-85,93.62,95.00,93.62,94.75,151600,0.77,dis
35692,26-Jun-85,93.00,93.87,92.37,93.25,86600,0.76,dis
35693,25-Jun-85,91.87,93.00,91.75,93.00,205000,0.76,dis
35694,24-Jun-85,89.87,92.12,89.37,91.87,160900,0.75,dis
35695,21-Jun-85,89.25,90.37,89.12,89.87,102500,0.73,dis
35696,20-Jun-85,88.50,89.37,88.50,89.25,77800,0.73,dis
35697,19-Jun-85,89.37,90.37,88.25,88.37,188300,0.72,dis
35698,18-Jun-85,89.00,90.00,88.37,89.37,175900,0.73,dis
35699,17-Jun-85,87.62,89.00,87.12,89.00,139700,0.73,dis
35700,14-Jun-85,87.62,88.00,87.12,87.62,130300,0.72,dis
35701,13-Jun-85,89.50,89.50,87.12,87.62,154500,0.72,dis
35702,12-Jun-85,87.37,90.50,86.75,90.00,230600,0.73,dis
35703,11-Jun-85,86.87,87.50,86.62,87.37,104100,0.71,dis
35704,10-Jun-85,86.75,86.87,86.25,86.87,66700,0.71,dis
35705,7-Jun-85,86.62,87.00,86.12,86.75,66400,0.71,dis
35706,6-Jun-85,86.50,86.62,86.12,86.62,33100,0.71,dis
35707,5-Jun-85,87.00,87.00,86.37,86.50,43900,0.71,dis
35708,4-Jun-85,86.50,87.50,86.25,87.25,73600,0.71,dis
35709,3-Jun-85,87.00,87.12,86.25,86.50,56700,0.71,dis
35710,31-May-85,88.00,88.00,86.50,87.00,230000,0.71,dis
35711,30-May-85,85.50,89.75,85.50,89.62,433000,0.73,dis
35712,29-May-85,83.12,84.75,82.62,84.75,196700,0.57,dis
35713,28-May-85,83.00,83.12,82.37,83.12,53800,0.56,dis
35714,24-May-85,83.00,83.12,82.50,83.00,64200,0.56,dis
35715,23-May-85,83.00,83.50,82.87,83.00,80900,0.56,dis
35716,22-May-85,83.50,83.50,82.50,83.00,142000,0.56,dis
35717,21-May-85,83.50,84.25,83.12,83.87,228000,0.57,dis
35718,20-May-85,82.00,83.75,82.00,83.50,197200,0.57,dis
35719,17-May-85,79.87,82.12,79.75,81.75,298900,0.55,dis
35720,16-May-85,79.37,79.87,79.25,79.87,60800,0.54,dis
35721,15-May-85,78.37,79.75,78.25,79.37,152300,0.54,dis
35722,14-May-85,79.62,79.62,78.37,78.37,103900,0.53,dis
35723,13-May-85,80.37,80.37,79.37,79.75,74400,0.54,dis
35724,10-May-85,79.00,80.75,78.87,80.62,250600,0.55,dis
35725,9-May-85,77.37,79.00,77.25,79.00,72300,0.54,dis
35726,8-May-85,76.87,77.37,76.62,77.37,60500,0.52,dis
35727,7-May-85,76.75,77.00,76.00,76.87,124200,0.52,dis
35728,6-May-85,77.00,77.75,76.75,76.75,35900,0.52,dis
35729,3-May-85,76.25,77.25,75.75,77.00,84700,0.52,dis
35730,2-May-85,74.87,76.50,74.37,76.25,147300,0.52,dis
35731,1-May-85,76.50,76.50,74.87,74.87,62300,0.51,dis
35732,30-Apr-85,76.87,76.87,76.12,76.62,84700,0.52,dis
35733,29-Apr-85,78.00,78.00,76.75,77.25,35000,0.52,dis
35734,26-Apr-85,79.00,79.00,78.00,78.12,28100,0.53,dis
35735,25-Apr-85,79.00,79.00,78.62,79.00,75200,0.54,dis
35736,24-Apr-85,79.37,79.50,78.75,79.00,105000,0.54,dis
35737,23-Apr-85,79.50,79.62,78.50,79.37,65300,0.54,dis
35738,22-Apr-85,79.75,79.75,79.25,79.50,50300,0.54,dis
35739,19-Apr-85,79.62,80.00,79.37,80.00,34400,0.54,dis
35740,18-Apr-85,80.12,80.50,79.25,79.62,108400,0.54,dis
35741,17-Apr-85,80.00,80.12,79.62,80.12,34500,0.54,dis
35742,16-Apr-85,79.75,80.50,79.50,80.00,104100,0.54,dis
35743,15-Apr-85,79.62,79.87,79.00,79.75,78100,0.54,dis
35744,12-Apr-85,78.62,79.62,78.25,79.62,64400,0.54,dis
35745,11-Apr-85,78.75,79.00,78.50,78.62,45000,0.53,dis
35746,10-Apr-85,79.37,79.37,78.25,78.75,69500,0.53,dis
35747,9-Apr-85,79.25,80.12,79.00,79.50,100900,0.54,dis
35748,8-Apr-85,77.00,79.25,77.00,79.25,100900,0.54,dis
35749,4-Apr-85,76.37,77.00,76.25,77.00,33800,0.52,dis
35750,3-Apr-85,77.00,77.00,76.25,76.37,86700,0.52,dis
35751,2-Apr-85,77.37,77.75,76.87,77.12,99800,0.52,dis
35752,1-Apr-85,78.25,78.25,76.75,77.37,62000,0.52,dis
35753,29-Mar-85,78.00,79.37,76.75,78.75,292500,0.53,dis
35754,28-Mar-85,79.00,79.00,77.62,78.00,75000,0.53,dis
35755,27-Mar-85,79.62,79.62,78.62,79.12,55300,0.54,dis
35756,26-Mar-85,80.00,80.00,78.75,79.75,74100,0.54,dis
35757,25-Mar-85,80.00,80.00,79.50,80.00,64800,0.54,dis
35758,22-Mar-85,79.50,80.25,79.25,80.00,76100,0.54,dis
35759,21-Mar-85,79.50,79.87,79.12,79.50,44700,0.54,dis
35760,20-Mar-85,79.87,79.87,78.50,79.50,141100,0.54,dis
35761,19-Mar-85,77.62,80.00,77.62,79.87,114100,0.54,dis
35762,18-Mar-85,76.75,77.37,76.37,77.12,76600,0.52,dis
35763,15-Mar-85,76.50,76.75,75.50,76.75,70200,0.52,dis
35764,14-Mar-85,76.62,76.75,76.12,76.50,18600,0.52,dis
35765,13-Mar-85,76.12,76.87,75.75,76.62,64400,0.52,dis
35766,12-Mar-85,74.25,76.37,74.00,76.12,107500,0.52,dis
35767,11-Mar-85,74.50,74.50,73.62,74.25,84700,0.50,dis
35768,8-Mar-85,75.00,75.00,74.00,74.87,85000,0.51,dis
35769,7-Mar-85,76.00,76.00,74.50,75.37,130900,0.51,dis
35770,6-Mar-85,76.75,76.75,75.87,76.25,151900,0.52,dis
35771,5-Mar-85,77.12,77.12,76.37,76.75,108000,0.52,dis
35772,4-Mar-85,76.50,77.25,76.50,77.12,158000,0.43,dis
35773,1-Mar-85,77.87,78.37,76.25,76.50,150200,0.42,dis
35774,28-Feb-85,77.62,77.87,77.12,77.87,84100,0.43,dis
35775,27-Feb-85,77.62,78.25,77.50,77.62,83800,0.43,dis
35776,26-Feb-85,76.50,78.00,76.50,77.62,198300,0.43,dis
35777,25-Feb-85,76.50,76.62,76.25,76.50,115500,0.42,dis
35778,22-Feb-85,76.37,76.50,75.87,76.50,125900,0.42,dis
35779,21-Feb-85,76.37,76.37,76.00,76.37,274500,0.42,dis
35780,20-Feb-85,78.00,78.00,76.75,77.37,103800,0.43,dis
35781,19-Feb-85,78.50,78.87,77.50,78.37,129700,0.43,dis
35782,15-Feb-85,79.75,81.12,77.62,78.50,290000,0.43,dis
35783,14-Feb-85,77.50,79.75,77.50,79.75,190900,0.44,dis
35784,13-Feb-85,75.37,77.12,75.37,76.62,131300,0.42,dis
35785,12-Feb-85,75.62,75.62,75.00,75.37,62200,0.42,dis
35786,11-Feb-85,75.87,75.87,74.87,75.75,192300,0.42,dis
35787,8-Feb-85,75.37,76.50,75.12,75.87,77500,0.42,dis
35788,7-Feb-85,74.75,75.87,74.75,75.37,232300,0.42,dis
35789,6-Feb-85,74.75,75.37,74.37,74.50,184200,0.41,dis
35790,5-Feb-85,74.25,75.25,74.25,74.75,192700,0.41,dis
35791,4-Feb-85,73.50,74.25,73.12,74.00,73100,0.41,dis
35792,1-Feb-85,74.37,74.37,73.37,73.50,160800,0.41,dis
35793,31-Jan-85,73.50,75.12,73.25,74.37,271100,0.41,dis
35794,30-Jan-85,71.25,74.00,71.25,73.50,501700,0.41,dis
35795,29-Jan-85,69.87,71.00,69.87,70.87,112500,0.39,dis
35796,28-Jan-85,69.50,70.12,69.37,69.62,62700,0.38,dis
35797,25-Jan-85,69.75,70.00,69.25,69.50,153900,0.38,dis
35798,24-Jan-85,71.00,71.50,69.75,69.75,480800,0.38,dis
35799,23-Jan-85,68.87,71.00,68.25,71.00,251600,0.39,dis
35800,22-Jan-85,68.12,70.37,68.00,68.87,592200,0.38,dis
35801,21-Jan-85,66.25,68.25,66.00,68.12,473000,0.38,dis
35802,18-Jan-85,65.87,66.87,65.75,66.25,354100,0.37,dis
35803,17-Jan-85,64.62,66.25,64.62,65.87,362000,0.36,dis
35804,16-Jan-85,64.00,65.00,64.00,64.62,531600,0.36,dis
35805,15-Jan-85,65.00,65.00,63.25,64.00,221100,0.35,dis
35806,14-Jan-85,63.25,65.00,63.00,65.00,248700,0.36,dis
35807,11-Jan-85,63.00,63.38,62.88,63.25,201700,0.35,dis
35808,10-Jan-85,61.50,63.13,61.50,63.00,274400,0.35,dis
35809,9-Jan-85,60.75,61.75,60.75,61.50,196400,0.34,dis
35810,8-Jan-85,60.13,60.63,59.88,60.50,62500,0.33,dis
35811,7-Jan-85,59.63,60.50,59.63,60.13,74800,0.33,dis
35812,4-Jan-85,59.50,59.50,59.25,59.38,73000,0.33,dis
35813,3-Jan-85,60.00,60.00,59.50,59.63,247200,0.33,dis
35814,2-Jan-85,60.00,60.25,60.00,60.13,38000,0.33,dis
35815,4-Nov-03,24.48,24.80,24.25,24.31,6900300,24.31,ek
35816,3-Nov-03,24.70,24.80,24.15,24.21,5938500,24.21,ek
35817,31-Oct-03,24.31,24.72,24.26,24.43,3449400,24.43,ek
35818,30-Oct-03,24.53,24.59,24.22,24.31,5431000,24.31,ek
35819,29-Oct-03,23.64,24.50,23.58,24.41,7721700,24.16,ek
35820,28-Oct-03,23.55,23.69,23.32,23.62,3414600,23.38,ek
35821,27-Oct-03,23.23,23.55,23.13,23.45,4075200,23.21,ek
35822,24-Oct-03,22.75,23.35,22.75,23.18,4967400,22.94,ek
35823,23-Oct-03,22.66,23.00,22.15,23.00,9860800,22.76,ek
35824,22-Oct-03,24.00,24.30,23.00,23.26,10881700,23.02,ek
35825,21-Oct-03,23.25,23.95,23.22,23.64,11366500,23.40,ek
35826,20-Oct-03,23.26,23.46,22.56,23.12,6850400,22.88,ek
35827,17-Oct-03,23.37,23.39,23.20,23.25,4547600,23.01,ek
35828,16-Oct-03,22.85,23.45,22.78,23.37,5717200,23.13,ek
35829,15-Oct-03,22.88,23.15,22.54,22.70,7038400,22.47,ek
35830,14-Oct-03,22.94,23.20,22.71,22.88,6887100,22.65,ek
35831,13-Oct-03,22.93,23.14,22.52,22.94,7994200,22.71,ek
35832,10-Oct-03,21.50,22.36,21.31,22.35,11438400,22.12,ek
35833,9-Oct-03,21.42,21.70,21.33,21.64,10867700,21.42,ek
35834,8-Oct-03,21.34,21.43,21.04,21.33,16036800,21.11,ek
35835,7-Oct-03,20.70,21.24,20.56,21.10,18865300,20.88,ek
35836,6-Oct-03,21.45,21.73,21.26,21.35,5405500,21.13,ek
35837,3-Oct-03,20.75,21.51,20.58,21.44,9118900,21.22,ek
35838,2-Oct-03,20.93,20.97,20.43,20.50,4999500,20.29,ek
35839,1-Oct-03,20.95,21.10,20.87,20.93,5041500,20.72,ek
35840,30-Sep-03,20.94,21.40,20.70,20.94,7763400,20.73,ek
35841,29-Sep-03,21.51,21.55,20.77,20.94,9146800,20.73,ek
35842,26-Sep-03,22.12,22.12,20.39,21.40,23009500,21.18,ek
35843,25-Sep-03,24.35,24.54,21.96,22.15,36639500,21.92,ek
35844,24-Sep-03,27.81,27.85,26.61,26.99,4818000,26.71,ek
35845,23-Sep-03,27.95,28.10,27.67,27.75,2801000,27.47,ek
35846,22-Sep-03,27.60,28.10,26.90,27.95,3371700,27.66,ek
35847,19-Sep-03,27.73,27.84,27.32,27.80,5437400,27.52,ek
35848,18-Sep-03,27.84,27.84,27.10,27.73,6392300,27.45,ek
35849,17-Sep-03,28.13,28.34,27.75,27.84,3236800,27.55,ek
35850,16-Sep-03,27.84,28.17,27.65,28.16,2715500,27.87,ek
35851,15-Sep-03,27.73,28.05,27.68,27.85,1873500,27.56,ek
35852,12-Sep-03,27.83,27.84,27.46,27.73,1781500,27.45,ek
35853,11-Sep-03,27.73,28.11,27.73,27.84,1816000,27.55,ek
35854,10-Sep-03,28.19,28.19,27.75,27.78,3996000,27.50,ek
35855,9-Sep-03,28.70,28.80,28.15,28.19,3024400,27.90,ek
35856,8-Sep-03,28.80,29.10,28.70,28.76,2737900,28.47,ek
35857,5-Sep-03,29.28,29.38,28.69,28.80,3025600,28.51,ek
35858,4-Sep-03,29.64,29.70,29.20,29.30,2888100,29.00,ek
35859,3-Sep-03,30.00,30.10,29.56,29.63,5233700,29.33,ek
35860,2-Sep-03,28.18,29.90,28.10,29.80,8423900,29.49,ek
35861,29-Aug-03,27.47,27.97,27.35,27.89,1700400,27.60,ek
35862,28-Aug-03,27.97,28.03,27.35,27.56,2101800,27.28,ek
35863,27-Aug-03,27.88,28.17,27.80,27.97,1292500,27.68,ek
35864,26-Aug-03,27.73,27.85,27.35,27.78,2285000,27.50,ek
35865,25-Aug-03,28.17,28.25,27.65,27.74,1695100,27.46,ek
35866,22-Aug-03,28.65,28.76,27.96,28.17,2165600,27.88,ek
35867,21-Aug-03,28.23,28.80,28.12,28.54,2269200,28.25,ek
35868,20-Aug-03,28.12,28.45,27.99,28.23,2849700,27.94,ek
35869,19-Aug-03,27.40,28.45,27.03,28.16,3514200,27.87,ek
35870,18-Aug-03,27.30,27.49,27.14,27.28,1427700,27.00,ek
35871,15-Aug-03,27.15,27.25,27.04,27.13,782600,26.85,ek
35872,14-Aug-03,27.19,27.19,26.91,26.97,2474100,26.69,ek
35873,13-Aug-03,27.27,27.38,26.85,27.21,2427700,26.93,ek
35874,12-Aug-03,27.36,27.38,26.83,27.29,1715200,27.01,ek
35875,11-Aug-03,27.35,27.50,27.14,27.35,1553700,27.07,ek
35876,8-Aug-03,27.50,27.63,26.92,27.30,2716100,27.02,ek
35877,7-Aug-03,27.33,27.69,27.17,27.35,3018800,27.07,ek
35878,6-Aug-03,27.05,27.55,26.97,27.33,2604000,27.05,ek
35879,5-Aug-03,27.33,27.42,26.82,26.92,2234400,26.64,ek
35880,4-Aug-03,27.55,27.60,26.88,27.50,2728900,27.22,ek
35881,1-Aug-03,27.62,27.90,27.40,27.55,2879900,27.27,ek
35882,31-Jul-03,28.35,28.40,26.82,27.63,3168800,27.35,ek
35883,30-Jul-03,27.91,28.12,27.10,28.05,3704800,27.76,ek
35884,29-Jul-03,27.75,28.49,27.56,27.91,4616600,27.62,ek
35885,28-Jul-03,27.50,27.96,27.31,27.67,4052600,27.39,ek
35886,25-Jul-03,26.43,27.50,26.26,27.50,5504600,27.22,ek
35887,24-Jul-03,27.23,27.23,26.25,26.26,5198100,25.99,ek
35888,23-Jul-03,26.30,27.41,26.00,26.86,16820600,26.58,ek
35889,22-Jul-03,25.40,25.40,24.18,24.59,12409000,24.34,ek
35890,21-Jul-03,26.29,26.30,25.35,25.40,6591000,25.14,ek
35891,18-Jul-03,26.62,26.65,26.05,26.30,3103300,26.03,ek
35892,17-Jul-03,26.60,26.67,26.20,26.32,2586300,26.05,ek
35893,16-Jul-03,26.85,26.88,26.01,26.60,3585300,26.33,ek
35894,15-Jul-03,27.15,27.15,26.50,26.56,3120200,26.29,ek
35895,14-Jul-03,26.98,27.08,26.83,26.85,3228100,26.58,ek
35896,11-Jul-03,27.00,27.15,26.68,26.68,3224400,26.41,ek
35897,10-Jul-03,27.30,27.30,26.87,26.90,3396100,26.62,ek
35898,9-Jul-03,27.02,27.40,26.85,27.30,3555300,27.02,ek
35899,8-Jul-03,27.38,27.65,27.27,27.34,3670300,27.06,ek
35900,7-Jul-03,27.55,27.88,27.51,27.65,2933000,27.37,ek
35901,3-Jul-03,27.05,27.51,26.00,27.37,2352800,27.09,ek
35902,2-Jul-03,27.52,27.57,27.08,27.25,3721100,26.97,ek
35903,1-Jul-03,27.36,27.38,26.78,27.35,3364900,27.07,ek
35904,30-Jun-03,27.78,27.78,27.26,27.35,2495300,27.07,ek
35905,27-Jun-03,28.00,28.05,27.48,27.52,3113300,27.24,ek
35906,26-Jun-03,27.23,27.96,27.14,27.85,3010700,27.56,ek
35907,25-Jun-03,27.60,27.64,26.99,27.25,4669900,26.97,ek
35908,24-Jun-03,27.78,27.78,27.14,27.68,4299000,27.40,ek
35909,23-Jun-03,28.49,28.49,27.65,27.78,4761200,27.50,ek
35910,20-Jun-03,28.93,28.97,28.25,28.49,5204800,28.20,ek
35911,19-Jun-03,28.95,28.95,28.60,28.68,5632900,28.39,ek
35912,18-Jun-03,28.35,28.95,28.10,28.77,18313100,28.48,ek
35913,17-Jun-03,31.70,32.10,31.65,31.99,3092500,31.66,ek
35914,16-Jun-03,31.05,31.68,31.03,31.54,1972800,31.22,ek
35915,13-Jun-03,31.36,31.48,30.57,30.83,1873300,30.51,ek
35916,12-Jun-03,31.40,31.45,30.74,31.11,1662700,30.79,ek
35917,11-Jun-03,30.86,31.18,30.73,31.18,1532900,30.86,ek
35918,10-Jun-03,31.00,31.22,30.74,30.90,1314400,30.58,ek
35919,9-Jun-03,30.88,31.17,30.67,30.75,1909700,30.44,ek
35920,6-Jun-03,31.58,32.46,31.16,31.28,2965100,30.96,ek
35921,5-Jun-03,31.32,31.32,30.92,31.25,2239400,30.93,ek
35922,4-Jun-03,31.15,31.47,31.06,31.32,1722000,31.00,ek
35923,3-Jun-03,30.89,31.10,30.69,31.06,1912100,30.74,ek
35924,2-Jun-03,30.64,31.29,30.54,31.00,3042700,30.68,ek
35925,30-May-03,30.35,30.85,30.15,30.64,2251500,30.33,ek
35926,29-May-03,30.65,30.80,29.89,30.01,3968600,29.70,ek
35927,28-May-03,31.80,31.97,31.43,31.73,3171700,30.51,ek
35928,27-May-03,30.29,32.02,30.28,31.76,5296500,30.54,ek
35929,23-May-03,29.69,30.42,29.54,30.28,2784900,29.12,ek
35930,22-May-03,29.23,29.59,29.14,29.53,3339100,28.40,ek
35931,21-May-03,29.30,29.47,28.47,29.11,3827000,27.99,ek
35932,20-May-03,29.83,29.92,29.38,29.49,2037700,28.36,ek
35933,19-May-03,30.05,30.23,29.66,29.68,1981600,28.54,ek
35934,16-May-03,30.03,30.26,29.93,30.25,2423300,29.09,ek
35935,15-May-03,30.00,30.10,29.86,30.02,1632700,28.87,ek
35936,14-May-03,30.12,30.18,29.74,29.95,2026600,28.80,ek
35937,13-May-03,30.48,30.48,29.90,30.12,2154400,28.97,ek
35938,12-May-03,30.13,30.48,29.84,30.40,2435900,29.24,ek
35939,9-May-03,30.44,30.50,29.90,30.27,1868600,29.11,ek
35940,8-May-03,30.50,30.72,30.06,30.45,1717000,29.28,ek
35941,7-May-03,30.46,30.99,30.43,30.72,2599200,29.54,ek
35942,6-May-03,30.76,31.43,30.76,31.09,2501300,29.90,ek
35943,5-May-03,30.36,30.90,30.27,30.75,2347400,29.57,ek
35944,2-May-03,30.02,30.63,29.93,30.34,1795100,29.18,ek
35945,1-May-03,30.40,30.44,29.60,29.89,1846400,28.74,ek
35946,30-Apr-03,30.38,30.48,29.85,29.91,2510400,28.76,ek
35947,29-Apr-03,30.04,30.36,29.69,30.25,2469500,29.09,ek
35948,28-Apr-03,29.47,30.18,29.32,30.04,2204400,28.89,ek
35949,25-Apr-03,29.77,30.18,29.04,29.29,3086700,28.17,ek
35950,24-Apr-03,29.60,30.17,29.46,29.90,2604800,28.75,ek
35951,23-Apr-03,31.01,31.20,28.93,30.00,9176200,28.85,ek
35952,22-Apr-03,31.32,31.76,30.71,31.65,3005200,30.44,ek
35953,21-Apr-03,31.50,31.69,31.17,31.32,1898300,30.12,ek
35954,17-Apr-03,31.13,31.42,30.77,31.41,1738500,30.21,ek
35955,16-Apr-03,31.68,31.95,31.02,31.12,1622600,29.93,ek
35956,15-Apr-03,31.85,31.85,31.20,31.67,2367500,30.46,ek
35957,14-Apr-03,31.37,31.92,31.23,31.86,1978200,30.64,ek
35958,11-Apr-03,31.85,32.10,31.19,31.36,1652300,30.16,ek
35959,10-Apr-03,31.22,31.42,30.79,31.35,1756900,30.15,ek
35960,9-Apr-03,31.70,32.34,31.19,31.21,2225300,30.01,ek
35961,8-Apr-03,31.64,32.20,31.10,31.79,2340500,30.57,ek
35962,7-Apr-03,31.95,32.38,31.52,31.64,2421200,30.43,ek
35963,4-Apr-03,31.28,31.49,31.08,31.20,1724300,30.00,ek
35964,3-Apr-03,31.05,31.30,30.63,30.82,1321400,29.64,ek
35965,2-Apr-03,30.35,31.19,30.35,30.93,2738700,29.74,ek
35966,1-Apr-03,30.23,30.29,29.79,29.97,1951300,28.82,ek
35967,31-Mar-03,30.00,30.09,29.37,29.60,2142900,28.47,ek
35968,28-Mar-03,30.65,30.65,30.22,30.48,1349900,29.31,ek
35969,27-Mar-03,30.55,30.93,30.09,30.65,1720700,29.48,ek
35970,26-Mar-03,30.72,30.92,30.31,30.55,2279300,29.38,ek
35971,25-Mar-03,30.61,30.97,30.19,30.40,1997400,29.24,ek
35972,24-Mar-03,31.10,31.11,30.06,30.36,1836500,29.20,ek
35973,21-Mar-03,31.22,31.84,30.65,31.84,2586600,30.62,ek
35974,20-Mar-03,30.79,31.02,30.24,30.78,1310300,29.60,ek
35975,19-Mar-03,30.45,30.96,30.24,30.79,2154900,29.61,ek
35976,18-Mar-03,30.28,30.50,29.91,30.19,1536500,29.03,ek
35977,17-Mar-03,28.73,30.30,28.43,30.28,2492500,29.12,ek
35978,14-Mar-03,29.01,29.49,28.72,28.72,2036000,27.62,ek
35979,13-Mar-03,28.25,28.97,27.90,28.94,2713500,27.83,ek
35980,12-Mar-03,28.32,28.34,26.88,27.68,4228000,26.62,ek
35981,11-Mar-03,28.72,29.16,28.67,28.70,1798500,27.60,ek
35982,10-Mar-03,29.10,29.24,28.75,28.76,1728400,27.66,ek
35983,7-Mar-03,28.97,29.63,28.91,29.47,1509000,28.34,ek
35984,6-Mar-03,29.40,29.49,29.02,29.19,1922200,28.07,ek
35985,5-Mar-03,28.95,29.54,28.95,29.54,1967000,28.41,ek
35986,4-Mar-03,29.40,29.41,28.96,28.97,1262800,27.86,ek
35987,3-Mar-03,30.18,30.20,29.37,29.45,1904200,28.32,ek
35988,28-Feb-03,29.58,30.10,29.50,29.60,2173200,28.47,ek
35989,27-Feb-03,29.44,29.64,29.10,29.52,1894300,28.39,ek
35990,26-Feb-03,29.41,29.46,28.90,29.24,1451100,28.12,ek
35991,25-Feb-03,29.28,29.76,28.75,29.40,2740700,28.27,ek
35992,24-Feb-03,30.05,30.15,29.02,29.34,2216600,28.22,ek
35993,21-Feb-03,30.15,30.28,29.82,30.02,2343200,28.87,ek
35994,20-Feb-03,30.62,30.62,30.00,30.38,1231600,29.22,ek
35995,19-Feb-03,30.96,30.96,30.21,30.57,1664200,29.40,ek
35996,18-Feb-03,30.67,31.27,30.67,30.95,1795600,29.76,ek
35997,14-Feb-03,29.86,30.65,29.86,30.60,1860600,29.43,ek
35998,13-Feb-03,29.89,29.98,29.46,29.86,1768500,28.72,ek
35999,12-Feb-03,30.05,30.34,29.84,29.94,1259500,28.79,ek
36000,11-Feb-03,30.20,30.66,29.99,30.05,1949900,28.90,ek
36001,10-Feb-03,29.85,30.08,29.55,30.00,1973500,28.85,ek
36002,7-Feb-03,30.88,30.94,29.90,30.00,2202800,28.85,ek
36003,6-Feb-03,31.00,31.49,30.36,30.55,2077100,29.38,ek
36004,5-Feb-03,31.40,32.00,31.20,31.26,2083000,30.06,ek
36005,4-Feb-03,31.60,31.65,31.09,31.15,2972400,29.96,ek
36006,3-Feb-03,31.45,32.20,31.25,31.60,4288400,30.39,ek
36007,31-Jan-03,29.59,30.48,29.50,30.30,2734100,29.14,ek
36008,30-Jan-03,30.30,30.80,29.55,29.90,3472800,28.75,ek
36009,29-Jan-03,30.55,30.55,29.73,30.15,5494100,28.99,ek
36010,28-Jan-03,31.15,31.29,30.19,30.54,5250900,29.37,ek
36011,27-Jan-03,31.50,31.77,30.89,31.02,3548000,29.83,ek
36012,24-Jan-03,32.85,32.86,31.77,32.08,3005200,30.85,ek
36013,23-Jan-03,33.38,33.38,32.09,33.00,5862000,31.74,ek
36014,22-Jan-03,34.99,35.50,32.90,33.18,13444200,31.91,ek
36015,21-Jan-03,38.61,38.98,37.58,37.59,2246000,36.15,ek
36016,17-Jan-03,38.51,39.36,38.33,38.61,2422300,37.13,ek
36017,16-Jan-03,39.14,39.49,38.78,38.81,2625300,37.32,ek
36018,15-Jan-03,39.98,39.98,38.87,39.14,2868900,37.64,ek
36019,14-Jan-03,40.00,40.13,39.43,39.98,2283500,38.45,ek
36020,13-Jan-03,40.40,41.08,39.86,39.95,3633700,38.42,ek
36021,10-Jan-03,39.77,40.24,39.62,40.24,2837100,38.70,ek
36022,9-Jan-03,39.48,40.73,39.41,40.05,5810600,38.52,ek
36023,8-Jan-03,38.80,39.55,38.77,39.02,3569100,37.52,ek
36024,7-Jan-03,38.67,39.65,38.66,39.16,6174100,37.66,ek
36025,6-Jan-03,37.43,38.72,37.30,38.67,4025300,37.19,ek
36026,3-Jan-03,36.60,37.58,36.58,37.43,4501100,36.00,ek
36027,2-Jan-03,35.29,36.00,34.95,35.84,4318400,34.47,ek
36028,31-Dec-02,35.36,35.48,34.85,35.04,2096900,33.70,ek
36029,30-Dec-02,35.64,35.64,34.33,35.53,2899500,34.17,ek
36030,27-Dec-02,36.20,36.23,35.64,35.64,1802000,34.27,ek
36031,26-Dec-02,35.87,36.63,35.85,36.13,1327800,34.75,ek
36032,24-Dec-02,36.33,36.33,35.71,35.80,1142300,34.43,ek
36033,23-Dec-02,36.41,36.55,35.41,36.41,1872500,35.01,ek
36034,20-Dec-02,36.43,36.58,35.88,36.41,3518200,35.01,ek
36035,19-Dec-02,36.72,37.04,35.67,35.95,4589900,34.57,ek
36036,18-Dec-02,37.25,37.37,37.02,37.17,1769900,35.75,ek
36037,17-Dec-02,37.30,37.88,37.29,37.38,1756600,35.95,ek
36038,16-Dec-02,37.20,37.51,36.90,37.38,2850600,35.95,ek
36039,13-Dec-02,37.27,37.27,36.64,36.81,2120900,35.40,ek
36040,12-Dec-02,38.22,38.30,37.22,37.27,3125600,35.84,ek
36041,11-Dec-02,36.97,38.48,36.92,38.22,3742300,36.76,ek
36042,10-Dec-02,36.50,38.16,36.48,36.97,5353500,35.55,ek
36043,9-Dec-02,36.28,37.09,36.22,36.44,2533500,35.04,ek
36044,6-Dec-02,36.20,36.88,35.91,36.66,1362700,35.26,ek
36045,5-Dec-02,36.09,36.45,36.00,36.25,1349300,34.86,ek
36046,4-Dec-02,35.75,36.50,35.67,36.09,1701000,34.71,ek
36047,3-Dec-02,36.73,36.80,35.79,35.91,2483000,34.53,ek
36048,2-Dec-02,37.27,37.95,36.52,36.73,1947300,35.32,ek
36049,29-Nov-02,37.30,37.34,36.88,36.92,839500,35.51,ek
36050,27-Nov-02,37.07,37.30,36.83,37.30,1389800,35.87,ek
36051,26-Nov-02,36.85,37.35,36.72,36.81,2158000,35.40,ek
36052,25-Nov-02,36.90,37.17,36.48,36.82,2116300,35.41,ek
36053,22-Nov-02,36.33,37.41,35.90,37.23,4170000,35.80,ek
36054,21-Nov-02,34.65,36.49,34.60,36.32,3571900,34.93,ek
36055,20-Nov-02,34.00,34.79,33.77,34.63,2175300,33.30,ek
36056,19-Nov-02,34.63,34.63,34.14,34.19,1305000,32.88,ek
36057,18-Nov-02,34.90,35.10,34.27,34.28,1188600,32.97,ek
36058,15-Nov-02,34.30,34.78,34.03,34.74,1738700,33.41,ek
36059,14-Nov-02,34.15,34.67,34.03,34.30,2607100,32.99,ek
36060,13-Nov-02,33.85,34.55,33.53,33.76,2003900,32.47,ek
36061,12-Nov-02,34.20,34.37,33.76,33.84,1937400,32.54,ek
36062,11-Nov-02,34.10,34.15,33.35,33.48,1599400,32.20,ek
36063,8-Nov-02,34.35,34.35,33.87,34.10,1919200,32.79,ek
36064,7-Nov-02,34.70,34.79,34.05,34.35,2143500,33.03,ek
36065,6-Nov-02,35.00,35.45,34.35,35.14,2225800,33.79,ek
36066,5-Nov-02,34.46,34.81,34.00,34.55,1887000,33.23,ek
36067,4-Nov-02,34.00,35.22,33.91,34.45,3666300,33.13,ek
36068,1-Nov-02,32.92,33.70,32.80,33.58,3268800,32.29,ek
36069,31-Oct-02,33.30,33.48,32.63,32.95,2240100,31.69,ek
36070,30-Oct-02,33.51,33.81,32.88,33.39,2243500,32.11,ek
36071,29-Oct-02,34.44,34.45,33.62,34.19,2409200,32.01,ek
36072,28-Oct-02,35.15,35.17,34.15,34.45,4532000,32.26,ek
36073,25-Oct-02,34.05,34.65,33.93,34.54,2036100,32.34,ek
36074,24-Oct-02,33.95,35.00,33.60,34.13,5111200,31.96,ek
36075,23-Oct-02,33.50,33.89,33.41,33.82,3451900,31.67,ek
36076,22-Oct-02,32.68,33.56,32.66,33.43,2462900,31.30,ek
36077,21-Oct-02,32.15,33.40,31.72,33.28,2272100,31.16,ek
36078,18-Oct-02,32.05,32.30,31.53,32.28,2295400,30.23,ek
36079,17-Oct-02,33.75,34.04,31.00,32.44,8796900,30.38,ek
36080,16-Oct-02,29.75,30.68,29.62,30.10,2524600,28.18,ek
36081,15-Oct-02,30.42,30.75,30.02,30.35,3394300,28.42,ek
36082,14-Oct-02,28.35,29.60,28.30,29.30,1694000,27.44,ek
36083,11-Oct-02,28.35,28.78,28.07,28.46,2830500,26.65,ek
36084,10-Oct-02,26.10,27.98,25.74,27.59,2339100,25.83,ek
36085,9-Oct-02,26.69,26.94,26.06,26.19,1748000,24.52,ek
36086,8-Oct-02,26.45,27.15,25.87,26.69,1591300,24.99,ek
36087,7-Oct-02,26.80,27.00,25.59,25.86,2389400,24.21,ek
36088,4-Oct-02,27.30,27.40,26.55,26.86,1417300,25.15,ek
36089,3-Oct-02,27.40,27.74,26.88,27.30,1773700,25.56,ek
36090,2-Oct-02,27.92,28.22,27.03,27.25,1871000,25.52,ek
36091,1-Oct-02,27.32,27.95,26.64,27.93,1966000,26.15,ek
36092,30-Sep-02,27.30,27.70,26.76,27.24,2322700,25.51,ek
36093,27-Sep-02,28.80,28.80,27.53,27.84,1646100,26.07,ek
36094,26-Sep-02,28.73,29.05,28.26,28.98,1793300,27.14,ek
36095,25-Sep-02,27.20,28.50,27.20,28.26,2454400,26.46,ek
36096,24-Sep-02,26.80,27.57,26.64,27.05,1837900,25.33,ek
36097,23-Sep-02,26.63,27.29,26.35,27.16,2561600,25.43,ek
36098,20-Sep-02,27.92,27.92,26.36,26.63,5549400,24.94,ek
36099,19-Sep-02,27.69,28.57,27.69,27.92,1585500,26.14,ek
36100,18-Sep-02,27.75,28.59,27.54,28.39,3873300,26.58,ek
36101,17-Sep-02,28.60,28.65,27.42,27.61,1466600,25.85,ek
36102,16-Sep-02,28.30,28.40,27.92,28.21,1666400,26.41,ek
36103,13-Sep-02,27.90,28.45,27.55,28.36,1575800,26.56,ek
36104,12-Sep-02,28.47,28.58,27.80,28.02,1350300,26.24,ek
36105,11-Sep-02,29.60,29.60,28.81,28.86,786100,27.02,ek
36106,10-Sep-02,29.45,29.73,28.77,29.10,1068100,27.25,ek
36107,9-Sep-02,28.41,29.69,27.72,29.27,1564700,27.41,ek
36108,6-Sep-02,28.50,28.80,28.30,28.47,2114500,26.66,ek
36109,5-Sep-02,28.60,28.89,28.18,28.27,2362400,26.47,ek
36110,4-Sep-02,29.15,29.36,28.52,29.33,1645200,27.46,ek
36111,3-Sep-02,30.10,30.23,29.02,29.15,2023200,27.30,ek
36112,30-Aug-02,30.72,31.17,30.50,30.54,1114200,28.60,ek
36113,29-Aug-02,30.95,30.95,30.41,30.72,1254100,28.77,ek
36114,28-Aug-02,31.00,31.38,30.68,31.16,1487900,29.18,ek
36115,27-Aug-02,31.65,31.70,30.76,31.00,1752400,29.03,ek
36116,26-Aug-02,31.60,31.74,30.85,31.58,1090200,29.57,ek
36117,23-Aug-02,31.55,32.36,31.22,31.48,1946600,29.48,ek
36118,22-Aug-02,30.59,31.71,30.27,31.50,2475600,29.50,ek
36119,21-Aug-02,30.30,30.70,30.05,30.59,1536600,28.64,ek
36120,20-Aug-02,30.27,30.39,29.80,30.23,1707600,28.31,ek
36121,19-Aug-02,30.03,30.29,29.70,30.27,1464200,28.34,ek
36122,16-Aug-02,30.11,30.17,29.60,30.03,1166100,28.12,ek
36123,15-Aug-02,29.98,30.44,29.62,30.24,2060600,28.32,ek
36124,14-Aug-02,29.75,29.96,28.91,29.93,2229700,28.03,ek
36125,13-Aug-02,30.30,30.49,29.52,29.75,1536800,27.86,ek
36126,12-Aug-02,30.38,30.43,29.35,30.40,1521300,28.47,ek
36127,9-Aug-02,30.18,30.78,29.88,30.43,1285700,28.49,ek
36128,8-Aug-02,29.42,30.35,28.89,30.29,1912000,28.36,ek
36129,7-Aug-02,29.50,29.85,28.77,29.42,1592300,27.55,ek
36130,6-Aug-02,28.55,29.48,28.50,28.90,2014500,27.06,ek
36131,5-Aug-02,29.24,29.35,28.27,28.42,1771100,26.61,ek
36132,2-Aug-02,30.55,30.55,28.97,29.23,2166300,27.37,ek
36133,1-Aug-02,30.98,31.50,30.28,30.56,2673000,28.62,ek
36134,31-Jul-02,31.00,31.31,30.69,30.78,2691500,28.82,ek
36135,30-Jul-02,30.59,31.81,30.07,31.08,2821700,29.10,ek
36136,29-Jul-02,28.92,30.98,28.92,30.59,2973600,28.64,ek
36137,26-Jul-02,28.11,28.70,27.90,28.60,2078000,26.78,ek
36138,25-Jul-02,28.39,29.39,27.50,28.10,3598000,26.31,ek
36139,24-Jul-02,26.80,28.75,26.30,28.39,3710900,26.58,ek
36140,23-Jul-02,27.25,28.01,26.87,27.01,3030200,25.29,ek
36141,22-Jul-02,27.80,28.30,27.01,27.33,2821300,25.59,ek
36142,19-Jul-02,28.65,28.66,27.60,27.80,2569000,26.03,ek
36143,18-Jul-02,28.35,29.13,28.27,28.70,3342000,26.87,ek
36144,17-Jul-02,29.40,29.60,27.83,28.24,3147500,26.44,ek
36145,16-Jul-02,29.47,29.47,28.35,28.60,2874400,26.78,ek
36146,15-Jul-02,29.16,29.51,28.22,29.46,3107300,27.59,ek
36147,12-Jul-02,29.82,29.90,28.68,28.90,4694200,27.06,ek
36148,11-Jul-02,27.90,29.71,27.90,29.58,9354900,27.70,ek
36149,10-Jul-02,27.45,27.65,26.64,26.64,2181600,24.94,ek
36150,9-Jul-02,28.02,28.03,27.00,27.00,2914100,25.28,ek
36151,8-Jul-02,28.85,29.02,27.98,28.02,1849000,26.24,ek
36152,5-Jul-02,27.32,28.95,27.32,28.70,1699700,26.87,ek
36153,3-Jul-02,27.85,28.00,27.06,27.15,3576300,25.42,ek
36154,2-Jul-02,28.00,28.40,27.84,28.06,2405600,26.27,ek
36155,1-Jul-02,29.18,29.19,28.04,28.21,3293200,26.41,ek
36156,28-Jun-02,29.00,29.46,28.75,29.17,3017000,27.31,ek
36157,27-Jun-02,28.71,29.27,28.70,29.00,2839300,27.15,ek
36158,26-Jun-02,28.20,29.75,28.15,28.70,3654600,26.87,ek
36159,25-Jun-02,29.55,29.90,28.40,28.69,2652600,26.86,ek
36160,24-Jun-02,29.45,29.75,29.08,29.36,2098100,27.49,ek
36161,21-Jun-02,30.62,30.69,29.23,29.35,2750400,27.48,ek
36162,20-Jun-02,30.98,31.15,30.50,30.61,1177500,28.66,ek
36163,19-Jun-02,30.73,31.25,30.50,30.80,1441700,28.84,ek
36164,18-Jun-02,30.59,31.28,30.51,30.98,1034100,29.01,ek
36165,17-Jun-02,29.98,30.74,29.87,30.59,1897600,28.64,ek
36166,14-Jun-02,29.78,29.86,29.15,29.53,2537600,27.65,ek
36167,13-Jun-02,30.15,30.30,29.81,29.98,1735800,28.07,ek
36168,12-Jun-02,30.60,30.80,29.85,30.58,2576100,28.63,ek
36169,11-Jun-02,31.30,31.45,30.44,30.60,1885000,28.65,ek
36170,10-Jun-02,31.25,31.54,30.90,31.24,853800,29.25,ek
36171,7-Jun-02,31.43,31.43,30.32,31.05,3190500,29.07,ek
36172,6-Jun-02,31.75,31.75,31.03,31.42,1264000,29.42,ek
36173,5-Jun-02,31.55,31.83,31.07,31.81,1623200,29.79,ek
36174,4-Jun-02,32.05,32.05,30.80,31.54,2528500,29.53,ek
36175,3-Jun-02,33.28,33.28,31.81,32.05,3117400,30.01,ek
36176,31-May-02,33.93,33.93,33.25,33.27,2292200,31.15,ek
36177,30-May-02,34.03,34.51,33.50,33.92,2021800,31.76,ek
36178,29-May-02,35.26,35.28,34.55,34.89,3297300,31.83,ek
36179,28-May-02,35.23,35.48,35.02,35.25,2798100,32.16,ek
36180,24-May-02,34.98,35.37,34.62,35.24,1119400,32.15,ek
36181,23-May-02,34.76,35.07,34.60,34.98,1229900,31.91,ek
36182,22-May-02,34.75,34.88,34.26,34.72,2247700,31.67,ek
36183,21-May-02,34.80,35.50,34.75,35.11,2528600,32.03,ek
36184,20-May-02,34.07,34.67,34.00,34.55,1810500,31.52,ek
36185,17-May-02,34.25,34.95,34.15,34.83,1948100,31.77,ek
36186,16-May-02,33.80,34.22,33.54,33.77,1103400,30.81,ek
36187,15-May-02,33.21,34.00,33.10,33.79,2005400,30.82,ek
36188,14-May-02,33.72,33.84,33.00,33.20,3421400,30.29,ek
36189,13-May-02,33.40,33.75,32.70,33.57,3280900,30.62,ek
36190,10-May-02,34.50,34.70,33.83,34.30,2240100,31.29,ek
36191,9-May-02,34.54,34.89,34.18,34.65,1918000,31.61,ek
36192,8-May-02,33.75,35.31,33.68,34.45,3829700,31.43,ek
36193,7-May-02,32.85,33.17,32.68,33.06,2128200,30.16,ek
36194,6-May-02,33.75,33.75,32.76,32.78,1900700,29.90,ek
36195,3-May-02,32.60,33.93,32.10,33.65,2924400,30.70,ek
36196,2-May-02,32.77,32.83,31.87,32.20,1597900,29.37,ek
36197,1-May-02,32.60,32.80,31.51,32.53,2227200,29.67,ek
36198,30-Apr-02,31.99,32.55,31.88,32.21,1330100,29.38,ek
36199,29-Apr-02,32.70,32.70,31.80,31.99,1674100,29.18,ek
36200,26-Apr-02,33.45,33.48,32.27,32.60,2512600,29.74,ek
36201,25-Apr-02,33.70,34.06,31.67,33.18,5046000,30.27,ek
36202,24-Apr-02,34.75,34.87,33.90,33.94,2104600,30.96,ek
36203,23-Apr-02,34.20,34.90,34.20,34.87,2770600,31.81,ek
36204,22-Apr-02,34.00,34.20,33.60,34.11,1885100,31.12,ek
36205,19-Apr-02,33.65,33.79,33.32,33.58,1384800,30.63,ek
36206,18-Apr-02,33.65,33.79,33.10,33.55,1739300,30.60,ek
36207,17-Apr-02,33.88,34.00,33.53,33.74,1334900,30.78,ek
36208,16-Apr-02,34.51,34.70,33.54,33.98,1740900,31.00,ek
36209,15-Apr-02,33.95,34.30,33.88,34.01,3170700,31.02,ek
36210,12-Apr-02,33.66,33.82,33.14,33.51,2190100,30.57,ek
36211,11-Apr-02,33.95,34.46,33.53,33.91,3286200,30.93,ek
36212,10-Apr-02,32.73,34.45,32.70,34.30,3950700,31.29,ek
36213,9-Apr-02,32.40,33.25,32.27,32.43,5276100,29.58,ek
36214,8-Apr-02,31.15,31.15,30.92,31.04,1375100,28.32,ek
36215,5-Apr-02,30.93,31.40,30.90,31.15,1948500,28.42,ek
36216,4-Apr-02,30.62,30.90,30.45,30.63,2022100,27.94,ek
36217,3-Apr-02,31.00,31.00,30.30,30.61,1897500,27.92,ek
36218,2-Apr-02,31.03,31.03,30.57,31.00,1499200,28.28,ek
36219,1-Apr-02,31.28,31.28,30.70,31.05,1744700,28.32,ek
36220,28-Mar-02,31.40,31.45,31.08,31.17,2863900,28.43,ek
36221,27-Mar-02,31.20,31.35,30.99,31.00,2008600,28.28,ek
36222,26-Mar-02,31.72,31.89,31.13,31.33,1881700,28.58,ek
36223,25-Mar-02,32.38,32.50,31.71,31.77,1679900,28.98,ek
36224,22-Mar-02,31.45,32.74,31.41,32.09,1455100,29.27,ek
36225,21-Mar-02,31.80,31.90,31.55,31.63,1507300,28.85,ek
36226,20-Mar-02,31.60,32.00,31.32,31.90,1614000,29.10,ek
36227,19-Mar-02,31.77,32.50,31.56,32.00,3193900,29.19,ek
36228,18-Mar-02,32.00,32.46,31.55,31.95,1567700,29.15,ek
36229,15-Mar-02,32.35,32.36,31.86,32.00,3095900,29.19,ek
36230,14-Mar-02,31.25,32.78,31.25,32.35,4593400,29.51,ek
36231,13-Mar-02,31.60,31.85,30.66,31.00,4315400,28.28,ek
36232,12-Mar-02,32.05,32.31,31.36,32.00,3043800,29.19,ek
36233,11-Mar-02,32.58,32.58,31.75,32.05,1941200,29.24,ek
36234,8-Mar-02,32.80,32.85,31.89,32.15,2190500,29.33,ek
36235,7-Mar-02,32.18,32.19,31.56,31.99,2217000,29.18,ek
36236,6-Mar-02,32.00,32.80,31.78,32.43,2416200,29.58,ek
36237,5-Mar-02,32.98,33.40,31.49,32.05,4369300,29.24,ek
36238,4-Mar-02,32.73,34.30,32.70,33.49,6202100,30.55,ek
36239,1-Mar-02,32.45,32.50,31.33,32.44,3755400,29.59,ek
36240,28-Feb-02,31.85,32.25,31.50,31.50,2406900,28.73,ek
36241,27-Feb-02,31.80,32.25,31.42,31.66,2247100,28.88,ek
36242,26-Feb-02,31.90,32.17,30.91,31.93,3077600,29.13,ek
36243,25-Feb-02,30.60,31.90,30.60,31.57,3105400,28.80,ek
36244,22-Feb-02,30.60,30.68,30.02,30.36,3227100,27.69,ek
36245,21-Feb-02,30.65,31.50,30.35,30.68,4545300,27.99,ek
36246,20-Feb-02,29.53,30.99,29.50,30.72,4445700,28.02,ek
36247,19-Feb-02,29.50,29.87,29.20,29.57,2417700,26.97,ek
36248,15-Feb-02,29.30,30.10,29.27,29.59,4746700,26.99,ek
36249,14-Feb-02,28.10,29.26,28.10,29.15,3666700,26.59,ek
36250,13-Feb-02,28.00,28.30,27.97,28.07,1205600,25.61,ek
36251,12-Feb-02,27.74,28.07,27.22,27.68,1176800,25.25,ek
36252,11-Feb-02,27.45,27.93,27.06,27.60,2294700,25.18,ek
36253,8-Feb-02,27.33,27.50,26.57,27.45,2203500,25.04,ek
36254,7-Feb-02,27.40,27.70,27.09,27.32,1446000,24.92,ek
36255,6-Feb-02,27.75,28.00,27.25,27.35,2348800,24.95,ek
36256,5-Feb-02,27.45,27.90,27.30,27.44,2463500,25.03,ek
36257,4-Feb-02,28.35,28.40,27.40,27.65,2637400,25.22,ek
36258,1-Feb-02,28.59,28.59,27.80,28.25,1841800,25.77,ek
36259,31-Jan-02,28.79,28.80,28.15,28.40,2652300,25.91,ek
36260,30-Jan-02,27.92,28.68,27.52,28.52,2892600,26.02,ek
36261,29-Jan-02,28.55,28.85,27.18,27.62,3744100,25.20,ek
36262,28-Jan-02,29.50,29.50,28.71,28.77,2963900,26.24,ek
36263,25-Jan-02,28.24,28.80,28.00,28.56,3930900,26.05,ek
36264,24-Jan-02,27.90,29.00,26.82,28.24,8294800,25.76,ek
36265,23-Jan-02,26.14,26.80,25.58,26.50,4252300,24.17,ek
36266,22-Jan-02,26.26,26.59,26.02,26.12,2171400,23.83,ek
36267,18-Jan-02,26.84,26.96,26.21,26.25,3040400,23.95,ek
36268,17-Jan-02,26.68,27.02,26.06,26.84,2694700,24.48,ek
36269,16-Jan-02,26.65,26.79,26.19,26.30,3217400,23.99,ek
36270,15-Jan-02,27.00,27.00,26.34,26.84,5584700,24.48,ek
36271,14-Jan-02,26.82,27.37,26.30,27.10,3511700,24.72,ek
36272,11-Jan-02,28.10,28.10,26.79,27.18,5879100,24.79,ek
36273,10-Jan-02,28.06,28.18,27.62,28.10,3265100,25.63,ek
36274,9-Jan-02,28.86,29.00,28.27,28.37,3984600,25.88,ek
36275,8-Jan-02,28.00,29.20,27.95,28.87,3231200,26.34,ek
36276,7-Jan-02,28.40,28.48,27.58,27.94,5618800,25.49,ek
36277,4-Jan-02,29.37,29.45,28.30,28.89,4018100,26.35,ek
36278,3-Jan-02,29.44,29.50,29.08,29.37,3860900,26.79,ek
36279,2-Jan-02,29.44,29.67,28.59,29.31,3766500,26.74,ek
36280,31-Dec-01,30.00,30.40,29.11,29.43,4628700,26.85,ek
36281,28-Dec-01,30.40,30.93,30.26,30.48,1353900,27.80,ek
36282,27-Dec-01,30.58,30.69,30.30,30.54,1510400,27.86,ek
36283,26-Dec-01,30.55,31.15,30.50,30.58,1137000,27.90,ek
36284,24-Dec-01,31.54,31.54,30.28,30.54,1684100,27.86,ek
36285,21-Dec-01,31.15,31.60,30.51,31.60,3381500,28.83,ek
36286,20-Dec-01,30.95,30.98,30.15,30.48,2114200,27.80,ek
36287,19-Dec-01,30.50,30.79,30.25,30.65,2740300,27.96,ek
36288,18-Dec-01,30.72,31.36,30.45,31.20,1575400,28.46,ek
36289,17-Dec-01,30.58,31.25,30.40,30.84,1418600,28.13,ek
36290,14-Dec-01,30.30,30.80,30.12,30.58,2369500,27.90,ek
36291,13-Dec-01,31.05,31.15,30.34,30.50,2209100,27.82,ek
36292,12-Dec-01,30.92,31.48,30.70,31.11,1628100,28.38,ek
36293,11-Dec-01,31.30,31.58,30.85,30.97,3460500,28.25,ek
36294,10-Dec-01,31.83,32.44,31.65,31.74,1578300,28.95,ek
36295,7-Dec-01,31.65,32.04,31.50,31.83,1443400,29.04,ek
36296,6-Dec-01,31.77,32.40,31.20,31.75,1721600,28.96,ek
36297,5-Dec-01,30.60,32.10,30.46,31.77,3434700,28.98,ek
36298,4-Dec-01,30.65,31.75,30.14,31.61,2691900,28.84,ek
36299,3-Dec-01,30.35,31.05,29.67,30.48,2163000,27.80,ek
36300,30-Nov-01,29.50,30.40,29.30,30.27,2841100,27.61,ek
36301,29-Nov-01,28.95,29.75,28.70,29.50,3953500,26.91,ek
36302,28-Nov-01,29.58,29.60,29.10,29.33,3811900,26.34,ek
36303,27-Nov-01,29.90,30.35,29.38,29.98,3034500,26.93,ek
36304,26-Nov-01,30.15,30.50,29.59,30.00,1771100,26.95,ek
36305,23-Nov-01,29.10,29.97,29.05,29.79,747700,26.76,ek
36306,21-Nov-01,29.80,29.81,28.91,29.01,2442600,26.06,ek
36307,20-Nov-01,30.40,30.40,29.76,29.91,3067900,26.87,ek
36308,19-Nov-01,30.05,30.95,29.70,30.58,3834800,27.47,ek
36309,16-Nov-01,29.75,29.77,28.80,29.23,5061300,26.25,ek
36310,15-Nov-01,27.95,29.48,27.55,28.62,3328400,25.71,ek
36311,14-Nov-01,26.46,27.73,26.07,27.28,2877000,24.50,ek
36312,13-Nov-01,26.95,27.14,26.20,26.46,3446300,23.77,ek
36313,12-Nov-01,26.10,26.55,24.85,26.26,1986600,23.59,ek
36314,9-Nov-01,26.64,26.68,25.82,26.15,1970600,23.49,ek
36315,8-Nov-01,26.40,27.34,26.15,26.40,2436500,23.71,ek
36316,7-Nov-01,26.05,26.45,25.90,26.12,2828400,23.46,ek
36317,6-Nov-01,25.95,26.59,25.25,26.35,2906700,23.67,ek
36318,5-Nov-01,25.10,26.20,24.75,26.03,3204600,23.38,ek
36319,2-Nov-01,26.70,26.90,24.61,24.65,6599700,22.14,ek
36320,1-Nov-01,26.15,26.95,24.40,26.80,4381800,24.07,ek
36321,31-Oct-01,27.70,27.70,24.50,25.57,12624400,22.97,ek
36322,30-Oct-01,29.00,29.01,27.15,27.80,6106700,24.97,ek
36323,29-Oct-01,30.50,30.51,29.77,29.87,2162400,26.83,ek
36324,26-Oct-01,31.08,31.10,30.45,31.05,2086700,27.89,ek
36325,25-Oct-01,30.71,31.38,29.71,31.29,3292600,28.11,ek
36326,24-Oct-01,32.50,32.51,28.55,30.71,8327600,27.58,ek
36327,23-Oct-01,34.68,34.72,33.89,34.17,1323800,30.69,ek
36328,22-Oct-01,34.15,34.51,33.45,34.36,2108500,30.86,ek
36329,19-Oct-01,34.40,34.50,33.70,34.24,1455800,30.76,ek
36330,18-Oct-01,34.42,34.62,34.00,34.21,935100,30.73,ek
36331,17-Oct-01,35.30,35.48,34.20,34.20,1777500,30.72,ek
36332,16-Oct-01,35.35,35.65,34.75,35.13,1070200,31.55,ek
36333,15-Oct-01,35.25,35.25,34.61,34.99,1193300,31.43,ek
36334,12-Oct-01,35.42,35.52,33.90,35.49,2381500,31.88,ek
36335,11-Oct-01,34.10,36.10,34.04,35.49,2110800,31.88,ek
36336,10-Oct-01,32.58,34.12,32.30,33.85,1728100,30.40,ek
36337,9-Oct-01,33.18,33.33,32.39,32.52,1709300,29.21,ek
36338,8-Oct-01,33.35,34.14,33.00,33.20,1381600,29.82,ek
36339,5-Oct-01,34.11,34.11,33.06,33.92,1200700,30.47,ek
36340,4-Oct-01,34.30,34.60,33.42,33.97,1561600,30.51,ek
36341,3-Oct-01,32.97,34.45,32.55,33.98,2200000,30.52,ek
36342,2-Oct-01,32.77,33.14,32.12,32.97,1954300,29.61,ek
36343,1-Oct-01,32.97,32.97,31.74,32.48,1592100,29.17,ek
36344,28-Sep-01,32.25,33.30,32.05,32.53,2326000,29.22,ek
36345,27-Sep-01,32.50,32.85,31.88,32.07,2416400,28.81,ek
36346,26-Sep-01,32.95,33.35,31.76,32.24,2180400,28.96,ek
36347,25-Sep-01,31.93,32.92,31.07,32.92,2945500,29.57,ek
36348,24-Sep-01,32.50,33.75,31.15,31.73,3272900,28.50,ek
36349,21-Sep-01,32.59,33.30,30.75,31.17,5700800,28.00,ek
36350,20-Sep-01,37.00,37.25,32.51,32.58,6185000,29.26,ek
36351,19-Sep-01,38.15,39.00,33.78,37.61,9727900,33.78,ek
36352,18-Sep-01,40.73,40.73,39.26,39.83,2169800,35.78,ek
36353,17-Sep-01,40.50,42.00,40.39,40.73,2881100,36.58,ek
36354,10-Sep-01,44.45,44.85,43.03,43.23,2168900,38.83,ek
36355,7-Sep-01,44.80,45.55,44.80,45.17,1817100,40.57,ek
36356,6-Sep-01,45.00,45.48,44.60,45.06,1903100,40.47,ek
36357,5-Sep-01,45.27,45.73,44.58,45.20,1558700,40.60,ek
36358,4-Sep-01,44.68,46.40,44.55,45.27,1403300,40.66,ek
36359,31-Aug-01,45.06,45.50,44.67,44.67,919200,40.12,ek
36360,30-Aug-01,45.53,45.67,44.67,45.06,1412000,40.47,ek
36361,29-Aug-01,45.98,46.22,45.20,45.97,970700,40.90,ek
36362,28-Aug-01,46.80,46.91,45.76,45.98,1324900,40.90,ek
36363,27-Aug-01,46.78,47.16,46.30,46.66,954700,41.51,ek
36364,24-Aug-01,45.76,47.30,45.75,46.78,1046100,41.62,ek
36365,23-Aug-01,45.85,45.90,45.53,45.76,671900,40.71,ek
36366,22-Aug-01,45.00,46.25,44.82,45.74,1473900,40.69,ek
36367,21-Aug-01,45.48,46.07,44.60,44.66,1564100,39.73,ek
36368,20-Aug-01,44.15,45.18,44.15,45.15,1056800,40.17,ek
36369,17-Aug-01,44.98,45.00,44.00,44.37,1057800,39.47,ek
36370,16-Aug-01,44.08,44.95,43.67,44.53,1111400,39.61,ek
36371,15-Aug-01,43.80,44.51,43.62,44.08,880900,39.21,ek
36372,14-Aug-01,43.95,44.30,43.70,43.75,708300,38.92,ek
36373,13-Aug-01,43.80,44.55,43.60,43.90,710400,39.05,ek
36374,10-Aug-01,43.46,44.00,42.89,43.65,744000,38.83,ek
36375,9-Aug-01,43.52,43.87,42.85,43.41,1318200,38.62,ek
36376,8-Aug-01,43.35,43.83,43.05,43.12,755800,38.36,ek
36377,7-Aug-01,43.00,43.72,43.00,43.48,773600,38.68,ek
36378,6-Aug-01,43.60,43.61,42.70,43.32,636100,38.54,ek
36379,3-Aug-01,43.49,43.72,42.80,43.66,598200,38.84,ek
36380,2-Aug-01,43.60,43.85,43.21,43.49,564400,38.69,ek
36381,1-Aug-01,43.48,43.58,43.18,43.35,850100,38.57,ek
36382,31-Jul-01,43.15,43.50,42.39,43.31,1323600,38.53,ek
36383,30-Jul-01,43.30,43.37,42.29,42.80,1648300,38.08,ek
36384,27-Jul-01,44.01,44.01,43.27,43.30,1076900,38.52,ek
36385,26-Jul-01,44.14,44.48,43.79,44.25,845500,39.37,ek
36386,25-Jul-01,44.19,44.37,43.60,44.14,737800,39.27,ek
36387,24-Jul-01,44.55,44.55,44.10,44.19,811800,39.31,ek
36388,23-Jul-01,45.11,45.11,44.51,44.60,1038600,39.68,ek
36389,20-Jul-01,45.62,45.70,44.77,45.51,1130200,40.49,ek
36390,19-Jul-01,45.31,45.94,45.27,45.62,1032600,40.58,ek
36391,18-Jul-01,46.03,46.04,45.03,45.31,1005900,40.31,ek
36392,17-Jul-01,44.95,46.26,44.95,46.03,1749800,40.95,ek
36393,16-Jul-01,45.73,46.00,44.66,44.70,1210300,39.77,ek
36394,13-Jul-01,45.59,45.84,45.10,45.73,716500,40.68,ek
36395,12-Jul-01,44.10,45.93,44.10,45.59,1361300,40.56,ek
36396,11-Jul-01,44.98,45.05,43.56,44.04,1696600,39.18,ek
36397,10-Jul-01,45.22,45.62,44.85,44.98,1237000,40.02,ek
36398,9-Jul-01,45.07,45.46,44.98,45.22,766500,40.23,ek
36399,6-Jul-01,46.00,46.00,44.52,45.07,1170700,40.10,ek
36400,5-Jul-01,46.38,46.48,45.67,46.11,920900,41.02,ek
36401,3-Jul-01,46.80,47.35,46.00,46.38,800400,41.26,ek
36402,2-Jul-01,46.68,47.38,46.55,46.80,1091400,41.63,ek
36403,29-Jun-01,46.52,47.36,46.34,46.68,973500,41.53,ek
36404,28-Jun-01,45.68,46.84,45.68,46.50,1236300,41.37,ek
36405,27-Jun-01,46.62,47.19,45.00,45.30,2106200,40.30,ek
36406,26-Jun-01,46.97,47.22,46.47,46.62,1203800,41.47,ek
36407,25-Jun-01,48.83,49.33,46.80,46.97,1573100,41.79,ek
36408,22-Jun-01,49.21,49.47,48.70,48.83,966400,43.44,ek
36409,21-Jun-01,47.55,49.40,47.25,49.21,2156500,43.78,ek
36410,20-Jun-01,46.93,47.59,46.93,47.55,1004700,42.30,ek
36411,19-Jun-01,46.71,47.40,46.41,46.92,790800,41.74,ek
36412,18-Jun-01,46.74,47.17,46.53,46.71,860300,41.55,ek
36413,15-Jun-01,46.44,47.39,46.02,46.74,2322500,41.58,ek
36414,14-Jun-01,47.02,47.02,45.94,46.44,1412600,41.31,ek
36415,13-Jun-01,48.46,48.48,47.03,47.03,1771300,41.84,ek
36416,12-Jun-01,48.29,48.81,47.79,48.46,1078100,43.11,ek
36417,11-Jun-01,48.20,48.81,47.91,48.29,584200,42.96,ek
36418,8-Jun-01,48.30,48.30,47.85,48.20,538100,42.88,ek
36419,7-Jun-01,48.85,48.94,48.00,48.76,950700,43.38,ek
36420,6-Jun-01,49.06,49.95,48.61,48.85,1421600,43.46,ek
36421,5-Jun-01,48.34,49.17,48.05,49.06,996600,43.64,ek
36422,4-Jun-01,47.98,48.42,47.51,48.34,665500,43.00,ek
36423,1-Jun-01,47.45,48.37,47.45,47.98,941900,42.68,ek
36424,31-May-01,47.26,47.85,47.00,47.33,760500,42.11,ek
36425,30-May-01,48.48,48.48,47.18,47.26,1288400,42.04,ek
36426,29-May-01,47.15,49.00,47.09,48.82,1542400,43.04,ek
36427,25-May-01,47.13,47.55,46.56,47.15,607900,41.57,ek
36428,24-May-01,47.40,47.92,46.78,47.13,1541900,41.55,ek
36429,23-May-01,47.98,47.98,47.25,47.40,965000,41.79,ek
36430,22-May-01,48.60,48.60,47.70,48.10,1121300,42.41,ek
36431,21-May-01,48.50,48.88,47.86,48.76,1219800,42.99,ek
36432,18-May-01,48.33,48.55,47.65,48.50,1265600,42.76,ek
36433,17-May-01,48.21,48.60,47.50,48.33,1517700,42.61,ek
36434,16-May-01,47.27,48.25,46.90,48.21,1808400,42.50,ek
36435,15-May-01,47.05,47.82,46.82,47.27,895000,41.67,ek
36436,14-May-01,46.99,47.05,46.68,47.05,945100,41.48,ek
36437,11-May-01,47.23,47.62,46.72,46.99,1340500,41.43,ek
36438,10-May-01,47.70,47.95,47.05,47.23,918400,41.64,ek
36439,9-May-01,47.80,48.05,47.34,47.70,1683400,42.05,ek
36440,8-May-01,46.76,49.23,46.62,47.80,3483000,42.14,ek
36441,7-May-01,46.14,47.40,46.14,46.76,1801500,41.22,ek
36442,4-May-01,45.40,46.31,44.74,45.78,1297700,40.36,ek
36443,3-May-01,45.70,45.75,45.01,45.40,1716900,40.02,ek
36444,2-May-01,43.90,46.20,43.78,45.70,3117200,40.29,ek
36445,1-May-01,43.50,44.44,43.40,43.90,2328800,38.70,ek
36446,30-Apr-01,42.23,43.50,42.05,43.50,2036400,38.35,ek
36447,27-Apr-01,42.96,43.15,42.23,42.23,1503200,37.23,ek
36448,26-Apr-01,43.49,43.50,42.75,42.96,1238600,37.87,ek
36449,25-Apr-01,42.69,43.69,42.69,43.49,955500,38.34,ek
36450,24-Apr-01,43.29,43.60,42.53,42.56,1074100,37.52,ek
36451,23-Apr-01,43.10,43.55,42.34,43.29,1164200,38.16,ek
36452,20-Apr-01,43.35,43.35,42.55,43.10,1682000,38.00,ek
36453,19-Apr-01,43.61,44.24,43.61,44.20,1381700,38.97,ek
36454,18-Apr-01,42.50,45.05,42.10,43.55,2618000,38.39,ek
36455,17-Apr-01,42.50,42.50,39.96,42.50,4165000,37.47,ek
36456,16-Apr-01,42.82,44.60,42.82,43.50,1478300,38.35,ek
36457,12-Apr-01,42.81,43.32,42.00,42.48,1013700,37.45,ek
36458,11-Apr-01,42.77,44.00,42.58,42.81,1473000,37.74,ek
36459,10-Apr-01,40.90,43.37,40.90,42.77,2346300,37.71,ek
36460,9-Apr-01,39.87,40.80,39.87,40.57,1584300,35.77,ek
36461,6-Apr-01,40.29,40.29,39.25,39.47,945400,34.80,ek
36462,5-Apr-01,38.50,40.45,38.50,40.29,1375300,35.52,ek
36463,4-Apr-01,38.37,38.88,37.76,38.35,1406200,33.81,ek
36464,3-Apr-01,39.79,39.79,38.31,38.37,1476100,33.83,ek
36465,2-Apr-01,39.89,40.99,39.03,39.79,1717900,35.08,ek
36466,30-Mar-01,40.88,41.20,39.60,39.89,1931500,35.17,ek
36467,29-Mar-01,39.80,41.80,39.71,40.88,1685400,36.04,ek
36468,28-Mar-01,40.24,40.24,39.26,39.80,1540500,35.09,ek
36469,27-Mar-01,40.72,40.72,39.70,40.24,1685600,35.48,ek
36470,26-Mar-01,40.68,41.35,39.80,40.72,2353900,35.90,ek
36471,23-Mar-01,40.61,41.50,39.91,40.68,1444900,35.86,ek
36472,22-Mar-01,41.01,41.10,39.45,40.61,2263100,35.80,ek
36473,21-Mar-01,41.46,42.05,40.90,41.01,1692700,36.15,ek
36474,20-Mar-01,42.60,43.25,41.45,41.46,1387200,36.55,ek
36475,19-Mar-01,42.16,42.66,41.25,42.60,1412100,37.56,ek
36476,16-Mar-01,43.21,43.95,42.04,42.16,2227800,37.17,ek
36477,15-Mar-01,42.08,43.82,42.05,43.21,2061100,38.09,ek
36478,14-Mar-01,43.15,43.15,41.95,42.08,1923000,37.10,ek
36479,13-Mar-01,44.12,44.25,43.02,43.96,1247900,38.76,ek
36480,12-Mar-01,44.92,44.98,43.65,44.12,1035700,38.90,ek
36481,9-Mar-01,46.12,46.12,44.56,44.92,883000,39.60,ek
36482,8-Mar-01,45.49,46.18,45.30,46.12,934200,40.66,ek
36483,7-Mar-01,44.90,45.90,44.90,45.49,1277900,40.10,ek
36484,6-Mar-01,44.30,45.48,44.10,44.40,804700,39.14,ek
36485,5-Mar-01,43.98,44.30,43.78,44.30,792500,39.06,ek
36486,2-Mar-01,44.31,44.31,42.35,43.98,1857700,38.77,ek
36487,1-Mar-01,45.00,45.10,43.77,44.82,968400,39.51,ek
36488,28-Feb-01,45.88,46.13,44.29,45.00,1364900,39.67,ek
36489,27-Feb-01,45.96,46.45,45.52,45.88,1296200,40.45,ek
36490,26-Feb-01,44.43,46.00,44.33,45.96,1614400,40.13,ek
36491,23-Feb-01,43.30,45.50,43.30,44.43,2247000,38.79,ek
36492,22-Feb-01,42.00,43.80,42.00,43.27,1210900,37.78,ek
36493,21-Feb-01,42.95,42.98,41.66,41.99,1648200,36.66,ek
36494,20-Feb-01,43.85,44.50,42.50,42.95,1733400,37.50,ek
36495,16-Feb-01,44.85,44.90,43.20,43.85,1152500,38.29,ek
36496,15-Feb-01,45.46,45.96,44.85,44.85,1028900,39.16,ek
36497,14-Feb-01,45.68,46.35,45.38,45.46,1130400,39.69,ek
36498,13-Feb-01,45.35,46.65,45.35,45.68,1293300,39.89,ek
36499,12-Feb-01,44.79,45.90,44.71,45.20,780300,39.47,ek
36500,9-Feb-01,45.06,45.26,44.50,44.79,718800,39.11,ek
36501,8-Feb-01,45.36,45.74,44.95,45.06,815500,39.34,ek
36502,7-Feb-01,44.74,47.00,44.74,45.36,1730500,39.61,ek
36503,6-Feb-01,44.82,45.00,44.34,44.74,918700,39.07,ek
36504,5-Feb-01,42.98,44.91,42.76,44.82,1897600,39.14,ek
36505,2-Feb-01,43.69,43.98,42.91,42.98,942000,37.53,ek
36506,1-Feb-01,43.62,44.10,42.90,43.69,1017600,38.15,ek
36507,31-Jan-01,43.10,43.69,42.41,43.62,1346700,38.09,ek
36508,30-Jan-01,42.14,43.65,41.81,43.10,1313600,37.63,ek
36509,29-Jan-01,41.44,42.29,41.22,42.14,1397200,36.80,ek
36510,26-Jan-01,41.81,42.56,41.63,41.69,1016700,36.40,ek
36511,25-Jan-01,41.88,42.50,41.75,41.81,1069100,36.51,ek
36512,24-Jan-01,42.06,43.13,41.63,41.88,1153700,36.57,ek
36513,23-Jan-01,42.13,42.75,41.81,42.06,941600,36.73,ek
36514,22-Jan-01,40.88,42.69,40.50,42.13,1371700,36.79,ek
36515,19-Jan-01,41.31,41.63,40.81,40.88,1148400,35.69,ek
36516,18-Jan-01,41.88,42.44,41.25,41.31,1261400,36.07,ek
36517,17-Jan-01,41.31,42.56,41.25,41.88,2561300,36.57,ek
36518,16-Jan-01,40.88,41.75,40.13,41.31,1543600,36.07,ek
36519,12-Jan-01,41.75,41.75,40.19,40.88,1922500,35.69,ek
36520,11-Jan-01,41.50,42.25,41.06,41.75,1301700,36.45,ek
36521,10-Jan-01,41.63,41.88,41.31,41.50,941600,36.24,ek
36522,9-Jan-01,40.63,42.81,40.63,41.63,1890800,36.35,ek
36523,8-Jan-01,42.00,42.19,39.75,40.63,2121600,35.48,ek
36524,5-Jan-01,43.69,43.69,41.69,42.00,1611600,36.67,ek
36525,4-Jan-01,40.94,44.44,40.94,43.69,3119100,38.15,ek
36526,3-Jan-01,38.50,42.00,38.44,40.50,2705300,35.36,ek
36527,2-Jan-01,39.38,39.38,38.19,38.50,1925200,33.62,ek
36528,29-Dec-00,40.13,40.13,39.19,39.38,1561300,34.39,ek
36529,28-Dec-00,38.88,40.50,38.69,40.19,1670600,35.09,ek
36530,27-Dec-00,38.13,39.00,38.13,38.88,1780200,33.95,ek
36531,26-Dec-00,38.38,38.38,37.75,37.94,1096600,33.13,ek
36532,22-Dec-00,38.69,39.19,38.31,38.88,1566300,33.95,ek
36533,21-Dec-00,37.25,38.94,37.00,38.69,1567200,33.78,ek
36534,20-Dec-00,37.63,38.13,37.25,37.25,1621400,32.53,ek
36535,19-Dec-00,38.44,38.69,37.50,37.63,1556400,32.86,ek
36536,18-Dec-00,38.19,38.88,37.50,38.44,1992000,33.56,ek
36537,15-Dec-00,38.94,39.75,38.13,38.19,2834200,33.35,ek
36538,14-Dec-00,39.56,40.19,38.63,38.94,1934500,34.00,ek
36539,13-Dec-00,40.50,40.50,39.38,39.56,3893100,34.54,ek
36540,12-Dec-00,39.56,42.88,38.00,41.06,6182000,35.85,ek
36541,11-Dec-00,39.00,40.31,37.94,39.56,2924400,34.54,ek
36542,8-Dec-00,39.44,39.56,38.75,39.00,1716100,34.05,ek
36543,7-Dec-00,38.25,39.88,37.38,39.44,2658300,34.44,ek
36544,6-Dec-00,40.56,41.50,38.13,38.25,3061100,33.40,ek
36545,5-Dec-00,41.63,41.75,40.44,40.56,1877000,35.42,ek
36546,4-Dec-00,40.94,42.38,40.13,41.63,3014800,36.35,ek
36547,1-Dec-00,41.94,41.94,40.19,40.94,1594200,35.75,ek
36548,30-Nov-00,42.56,43.13,41.56,42.00,2230900,36.67,ek
36549,29-Nov-00,41.75,42.88,41.75,42.56,1546700,37.16,ek
36550,28-Nov-00,43.00,43.00,40.94,41.75,3901400,36.07,ek
36551,27-Nov-00,44.19,44.69,43.25,43.94,1039700,37.96,ek
36552,24-Nov-00,43.81,44.63,43.81,44.19,392300,38.18,ek
36553,22-Nov-00,44.00,44.31,43.13,43.81,1303100,37.85,ek
36554,21-Nov-00,44.00,44.81,43.38,44.00,1415300,38.01,ek
36555,20-Nov-00,45.50,45.50,43.56,44.00,3097800,38.01,ek
36556,17-Nov-00,46.81,47.63,45.25,46.06,1980500,39.79,ek
36557,16-Nov-00,47.75,47.75,46.69,46.81,1260300,40.44,ek
36558,15-Nov-00,47.06,47.94,47.00,47.75,1241600,41.25,ek
36559,14-Nov-00,46.88,47.56,46.81,47.06,1292000,40.66,ek
36560,13-Nov-00,47.00,47.00,46.06,46.88,1616300,40.50,ek
36561,10-Nov-00,47.44,47.44,46.63,47.06,1216100,40.66,ek
36562,9-Nov-00,47.50,48.50,47.31,47.75,1544800,41.25,ek
36563,8-Nov-00,47.88,48.38,46.81,47.50,1520300,41.04,ek
36564,7-Nov-00,46.81,48.00,46.63,47.88,1163700,41.37,ek
36565,6-Nov-00,46.75,47.19,46.13,46.81,1114100,40.44,ek
36566,3-Nov-00,46.81,47.56,46.50,46.75,1516900,40.39,ek
36567,2-Nov-00,45.25,47.38,45.25,46.81,2105800,40.44,ek
36568,1-Nov-00,44.88,46.00,44.81,45.19,1779400,39.04,ek
36569,31-Oct-00,44.38,45.81,44.19,44.88,2486600,38.77,ek
36570,30-Oct-00,42.25,44.88,42.25,44.38,2630800,38.34,ek
36571,27-Oct-00,41.56,42.88,41.56,42.19,1722700,36.45,ek
36572,26-Oct-00,40.63,42.19,40.31,41.56,1676100,35.91,ek
36573,25-Oct-00,39.50,41.19,38.69,40.63,1842000,35.10,ek
36574,24-Oct-00,39.06,40.88,38.63,39.50,2979400,34.13,ek
36575,23-Oct-00,37.50,40.00,37.44,39.06,2422000,33.75,ek
36576,20-Oct-00,37.00,38.06,36.56,37.50,2210200,32.40,ek
36577,19-Oct-00,38.13,38.13,36.38,37.00,3718400,31.97,ek
36578,18-Oct-00,36.44,38.69,35.31,38.25,4105900,33.05,ek
36579,17-Oct-00,38.75,38.75,36.19,36.44,2967000,31.48,ek
36580,16-Oct-00,38.94,39.25,38.25,38.81,1563300,33.53,ek
36581,13-Oct-00,39.31,39.31,38.81,38.94,1720900,33.64,ek
36582,12-Oct-00,40.56,40.56,39.25,39.50,1992800,34.13,ek
36583,11-Oct-00,40.25,40.75,39.13,40.63,2408100,35.10,ek
36584,10-Oct-00,40.25,40.63,39.88,40.25,1302300,34.77,ek
36585,9-Oct-00,39.56,40.75,39.56,40.25,1016600,34.77,ek
36586,6-Oct-00,40.38,40.63,39.25,39.44,1744200,34.07,ek
36587,5-Oct-00,40.50,40.88,40.00,40.38,1730800,34.89,ek
36588,4-Oct-00,41.19,41.19,39.94,40.50,2725600,34.99,ek
36589,3-Oct-00,41.31,42.31,41.25,41.31,2776300,35.69,ek
36590,2-Oct-00,40.88,41.75,40.13,41.31,3573900,35.69,ek
36591,29-Sep-00,41.06,41.19,40.31,40.88,4443600,35.32,ek
36592,28-Sep-00,41.63,41.63,40.13,41.06,8204700,35.47,ek
36593,27-Sep-00,43.50,43.50,39.75,42.56,18159200,36.77,ek
36594,26-Sep-00,50.75,50.75,43.75,44.50,16335200,38.45,ek
36595,25-Sep-00,58.06,59.69,58.06,59.00,1681700,50.97,ek
36596,22-Sep-00,57.50,58.63,56.31,58.00,1922300,50.11,ek
36597,21-Sep-00,58.88,58.88,57.06,57.50,2493100,49.68,ek
36598,20-Sep-00,60.38,61.00,59.13,59.13,1750900,51.09,ek
36599,19-Sep-00,60.75,60.94,59.75,60.38,1792200,52.17,ek
36600,18-Sep-00,62.38,62.38,60.63,60.75,2303100,52.49,ek
36601,15-Sep-00,62.88,63.56,62.44,62.81,2300600,54.27,ek
36602,14-Sep-00,61.00,63.38,60.06,62.88,2714500,54.33,ek
36603,13-Sep-00,61.50,61.88,60.56,61.00,1252800,52.70,ek
36604,12-Sep-00,61.94,61.94,61.44,61.50,1279800,53.13,ek
36605,11-Sep-00,62.38,62.38,61.38,62.00,1271100,53.57,ek
36606,8-Sep-00,62.94,63.13,62.56,63.00,951600,54.43,ek
36607,7-Sep-00,62.44,63.44,61.81,62.94,1086700,54.38,ek
36608,6-Sep-00,63.25,63.88,62.31,62.44,1340600,53.95,ek
36609,5-Sep-00,62.75,63.50,62.56,63.25,963000,54.65,ek
36610,1-Sep-00,62.63,63.50,62.63,62.75,1108400,54.21,ek
36611,31-Aug-00,62.44,63.25,61.63,62.27,893700,53.80,ek
36612,30-Aug-00,63.06,63.19,62.06,62.44,1407800,53.95,ek
36613,29-Aug-00,63.88,63.88,63.00,63.06,1086400,54.10,ek
36614,28-Aug-00,65.06,65.06,63.88,64.06,1117700,54.96,ek
36615,25-Aug-00,64.31,65.56,64.25,65.12,1397500,55.87,ek
36616,24-Aug-00,63.94,64.69,63.56,64.31,722200,55.17,ek
36617,23-Aug-00,64.69,64.75,63.75,63.94,902500,54.86,ek
36618,22-Aug-00,64.00,64.94,63.94,64.69,800300,55.50,ek
36619,21-Aug-00,64.75,64.87,63.00,64.00,1045300,54.91,ek
36620,18-Aug-00,65.44,65.44,64.56,64.75,893600,55.55,ek
36621,17-Aug-00,63.50,65.69,63.50,65.44,1785600,56.14,ek
36622,16-Aug-00,62.94,64.50,62.94,63.00,1542300,54.05,ek
36623,15-Aug-00,63.13,63.25,62.56,62.88,1192700,53.95,ek
36624,14-Aug-00,61.69,63.38,61.63,63.13,1870900,54.16,ek
36625,11-Aug-00,61.44,61.81,61.31,61.69,1402300,52.93,ek
36626,10-Aug-00,61.06,61.75,61.00,61.44,1213300,52.71,ek
36627,9-Aug-00,60.50,61.50,59.88,61.06,1899200,52.39,ek
36628,8-Aug-00,59.06,61.44,59.06,60.50,3210200,51.91,ek
36629,7-Aug-00,56.94,58.75,56.81,58.13,1625200,49.87,ek
36630,4-Aug-00,57.75,57.75,56.63,56.94,984200,48.85,ek
36631,3-Aug-00,57.75,58.31,57.13,57.75,1020900,49.55,ek
36632,2-Aug-00,57.56,58.50,56.63,57.75,1241200,49.55,ek
36633,1-Aug-00,54.88,57.81,54.88,57.56,1513400,49.38,ek
36634,31-Jul-00,55.19,56.69,54.88,54.88,1043700,47.08,ek
36635,28-Jul-00,55.00,55.44,55.00,55.19,831100,47.35,ek
36636,27-Jul-00,55.03,55.50,54.81,55.00,768100,47.19,ek
36637,26-Jul-00,55.25,55.69,54.50,55.03,1850800,47.21,ek
36638,25-Jul-00,55.75,56.50,55.25,55.25,1491700,47.40,ek
36639,24-Jul-00,57.88,57.88,55.19,55.75,2179200,47.83,ek
36640,21-Jul-00,59.56,59.56,57.94,58.00,2175300,49.76,ek
36641,20-Jul-00,59.06,60.31,59.00,59.88,955000,51.37,ek
36642,19-Jul-00,58.88,59.56,58.38,59.06,709100,50.67,ek
36643,18-Jul-00,59.81,59.81,58.00,58.88,2562200,50.52,ek
36644,17-Jul-00,61.13,61.69,60.88,60.97,1111600,52.31,ek
36645,14-Jul-00,60.06,61.50,60.06,61.13,874200,52.45,ek
36646,13-Jul-00,60.19,60.88,60.00,60.00,856100,51.48,ek
36647,12-Jul-00,60.44,60.94,60.06,60.19,896600,51.64,ek
36648,11-Jul-00,61.06,61.50,60.38,60.44,1377200,51.85,ek
36649,10-Jul-00,61.00,61.69,60.31,61.06,953600,52.39,ek
36650,7-Jul-00,60.69,62.25,60.69,61.00,1435900,52.33,ek
36651,6-Jul-00,60.31,61.56,60.13,60.63,1130500,52.02,ek
36652,5-Jul-00,60.13,60.69,60.06,60.31,929400,51.74,ek
36653,3-Jul-00,59.75,60.69,59.75,60.13,727700,51.59,ek
36654,30-Jun-00,60.38,62.31,59.48,59.50,2875500,51.05,ek
36655,29-Jun-00,60.30,61.06,59.94,60.38,1304100,51.80,ek
36656,28-Jun-00,60.19,60.44,60.00,60.30,1274500,51.73,ek
36657,27-Jun-00,60.38,61.13,59.94,60.19,1134400,51.64,ek
36658,26-Jun-00,59.06,60.63,58.94,60.38,1702800,51.80,ek
36659,23-Jun-00,57.88,59.25,57.88,59.06,912700,50.67,ek
36660,22-Jun-00,58.44,58.81,57.25,57.88,1353400,49.66,ek
36661,21-Jun-00,58.00,59.00,57.81,58.44,923700,50.14,ek
36662,20-Jun-00,58.88,58.88,58.00,58.00,1639100,49.76,ek
36663,19-Jun-00,59.38,59.44,58.50,59.31,1473900,50.88,ek
36664,16-Jun-00,60.81,60.81,59.06,59.38,1688000,50.94,ek
36665,15-Jun-00,60.25,61.19,59.06,60.81,2141400,52.17,ek
36666,14-Jun-00,58.75,60.31,58.63,60.25,1687000,51.69,ek
36667,13-Jun-00,58.25,59.69,58.13,58.75,1541600,50.40,ek
36668,12-Jun-00,57.69,59.00,57.69,58.25,1051100,49.97,ek
36669,9-Jun-00,57.31,58.19,56.50,56.94,932300,48.85,ek
36670,8-Jun-00,57.56,57.75,56.25,57.31,1213400,49.17,ek
36671,7-Jun-00,58.38,58.38,57.50,57.56,1372800,49.38,ek
36672,6-Jun-00,59.50,59.81,58.19,58.55,1360600,50.23,ek
36673,5-Jun-00,59.94,60.19,58.75,59.50,1173100,51.05,ek
36674,2-Jun-00,60.25,61.75,59.50,59.94,1083600,51.42,ek
36675,1-Jun-00,59.75,60.25,59.38,60.25,988000,51.69,ek
36676,31-May-00,61.06,61.19,59.75,59.75,1460000,51.26,ek
36677,30-May-00,60.06,61.69,60.06,61.06,1999800,52.39,ek
36678,26-May-00,58.19,60.13,58.19,59.81,1922300,50.94,ek
36679,25-May-00,58.56,58.63,57.69,57.94,1555200,49.34,ek
36680,24-May-00,57.56,58.88,57.50,58.56,1485300,49.87,ek
36681,23-May-00,56.88,57.88,56.88,57.56,1375900,49.02,ek
36682,22-May-00,57.06,57.63,56.56,56.69,1265000,48.28,ek
36683,19-May-00,57.19,57.19,56.44,57.06,1441700,48.59,ek
36684,18-May-00,57.75,58.25,57.00,57.31,1750500,48.81,ek
36685,17-May-00,57.00,58.06,56.38,57.75,1515500,49.18,ek
36686,16-May-00,57.25,57.63,56.19,57.00,1624700,48.54,ek
36687,15-May-00,56.13,57.25,55.50,57.25,1330800,48.76,ek
36688,12-May-00,55.69,56.44,55.13,56.13,1282200,47.80,ek
36689,11-May-00,54.19,56.13,54.19,55.69,2113600,47.43,ek
36690,10-May-00,53.56,54.44,53.38,54.00,1391300,45.99,ek
36691,9-May-00,53.56,54.00,53.19,53.56,1473300,45.61,ek
36692,8-May-00,54.56,54.56,53.19,53.56,1830800,45.61,ek
36693,5-May-00,54.25,54.56,53.75,54.56,1239700,46.46,ek
36694,4-May-00,54.38,54.38,53.75,54.25,1804700,46.20,ek
36695,3-May-00,55.50,56.06,53.69,54.44,1689100,46.36,ek
36696,2-May-00,56.06,56.44,55.25,55.50,976600,47.27,ek
36697,1-May-00,56.38,57.00,55.94,56.06,1678100,47.74,ek
36698,28-Apr-00,57.38,57.88,55.81,56.38,1671300,48.01,ek
36699,27-Apr-00,57.75,58.19,57.13,57.38,1018100,48.87,ek
36700,26-Apr-00,59.25,59.88,57.13,57.75,1780500,49.18,ek
36701,25-Apr-00,57.75,60.13,57.75,59.25,1401600,50.46,ek
36702,24-Apr-00,58.50,59.25,57.56,57.75,1518000,49.18,ek
36703,20-Apr-00,59.25,59.50,58.00,58.50,1276200,49.82,ek
36704,19-Apr-00,59.63,59.63,58.50,59.25,1585600,50.46,ek
36705,18-Apr-00,61.81,61.81,58.50,61.25,2995300,52.16,ek
36706,17-Apr-00,61.50,62.00,59.63,61.81,1885300,52.64,ek
36707,14-Apr-00,62.38,62.44,61.00,61.50,1744100,52.37,ek
36708,13-Apr-00,62.63,62.63,61.63,62.38,1611300,53.12,ek
36709,12-Apr-00,62.06,63.63,62.06,63.38,1795800,53.98,ek
36710,11-Apr-00,62.88,62.88,61.50,62.00,1946400,52.80,ek
36711,10-Apr-00,61.75,63.13,61.75,62.88,2194200,53.55,ek
36712,7-Apr-00,61.00,61.88,59.56,61.75,2172300,52.59,ek
36713,6-Apr-00,60.00,61.25,59.06,61.00,1521900,51.95,ek
36714,5-Apr-00,60.25,61.00,58.44,60.00,2269100,51.10,ek
36715,4-Apr-00,57.69,60.44,56.88,60.25,4606700,51.31,ek
36716,3-Apr-00,54.31,58.88,54.19,57.69,3132500,49.13,ek
36717,31-Mar-00,55.56,55.56,54.31,54.31,2022200,46.25,ek
36718,30-Mar-00,54.81,55.88,54.56,55.63,1168400,47.38,ek
36719,29-Mar-00,55.13,55.44,54.56,54.81,1208000,46.68,ek
36720,28-Mar-00,55.63,56.38,55.06,55.13,1352800,46.95,ek
36721,27-Mar-00,57.13,57.44,55.50,55.63,972200,47.38,ek
36722,24-Mar-00,56.25,57.50,55.50,57.13,1383900,48.65,ek
36723,23-Mar-00,56.06,56.63,55.81,56.25,1379100,47.90,ek
36724,22-Mar-00,57.75,57.88,55.75,56.06,1627200,47.74,ek
36725,21-Mar-00,57.75,58.50,57.56,57.75,1696300,49.18,ek
36726,20-Mar-00,57.50,58.38,57.50,57.75,1603300,49.18,ek
36727,17-Mar-00,58.13,58.13,57.00,57.44,1725500,48.92,ek
36728,16-Mar-00,55.31,60.00,55.31,58.13,3611100,49.50,ek
36729,15-Mar-00,54.00,55.88,53.75,55.13,2105000,46.95,ek
36730,14-Mar-00,54.44,54.56,53.75,54.00,1453800,45.99,ek
36731,13-Mar-00,54.00,54.56,53.31,54.44,1420500,46.36,ek
36732,10-Mar-00,54.50,54.50,53.69,54.00,1865500,45.99,ek
36733,9-Mar-00,56.38,56.38,53.94,54.94,2142800,46.79,ek
36734,8-Mar-00,55.56,57.50,54.94,56.44,1706100,48.07,ek
36735,7-Mar-00,57.13,57.13,55.31,55.56,2053600,47.32,ek
36736,6-Mar-00,59.13,59.13,57.75,57.88,1220500,49.29,ek
36737,3-Mar-00,59.88,60.00,58.38,59.63,1043000,50.78,ek
36738,2-Mar-00,59.31,61.88,59.31,59.88,2025200,51.00,ek
36739,1-Mar-00,57.31,60.00,57.31,58.20,2025800,49.56,ek
36740,29-Feb-00,56.88,57.94,56.56,57.31,1140500,48.81,ek
36741,28-Feb-00,57.88,58.25,56.50,56.88,1442500,48.44,ek
36742,25-Feb-00,58.94,58.94,57.50,57.88,1461400,48.92,ek
36743,24-Feb-00,60.69,60.69,59.00,59.50,1243100,50.29,ek
36744,23-Feb-00,60.63,61.94,60.63,60.88,1754500,51.45,ek
36745,22-Feb-00,60.50,60.50,58.75,59.94,1688100,50.66,ek
36746,18-Feb-00,60.06,61.31,59.69,60.56,1599200,51.18,ek
36747,17-Feb-00,59.50,61.00,59.50,60.06,1691300,50.76,ek
36748,16-Feb-00,57.81,59.88,57.81,59.25,1795600,50.08,ek
36749,15-Feb-00,58.13,58.44,56.31,57.81,1389700,48.86,ek
36750,14-Feb-00,58.56,58.56,57.25,58.13,951200,49.13,ek
36751,11-Feb-00,59.44,59.50,57.25,58.75,1710300,49.65,ek
36752,10-Feb-00,61.19,61.19,59.19,59.44,1473400,50.24,ek
36753,9-Feb-00,61.63,61.69,60.88,61.25,1807200,51.77,ek
36754,8-Feb-00,62.00,62.69,61.00,61.63,1656900,52.09,ek
36755,7-Feb-00,63.13,63.13,61.31,62.00,1627500,52.40,ek
36756,4-Feb-00,63.25,64.37,63.25,63.25,1653600,53.46,ek
36757,3-Feb-00,62.50,64.81,62.50,63.25,2952700,53.46,ek
36758,2-Feb-00,61.06,61.56,60.50,61.50,1938100,51.98,ek
36759,1-Feb-00,61.88,63.13,60.56,61.06,1907700,51.60,ek
36760,31-Jan-00,61.75,62.50,61.31,61.88,1145200,52.30,ek
36761,28-Jan-00,61.69,62.81,61.06,61.75,1350300,52.19,ek
36762,27-Jan-00,61.44,62.00,60.88,61.69,1071100,52.14,ek
36763,26-Jan-00,61.75,62.44,60.50,61.44,1445500,51.93,ek
36764,25-Jan-00,62.06,64.12,61.13,61.75,2011400,52.19,ek
36765,24-Jan-00,61.63,66.62,61.63,62.06,3775500,52.45,ek
36766,21-Jan-00,60.88,61.75,60.06,60.75,1192000,51.34,ek
36767,20-Jan-00,61.00,62.19,60.25,60.88,1747500,51.45,ek
36768,19-Jan-00,59.88,62.31,59.56,61.00,1881100,51.55,ek
36769,18-Jan-00,60.56,60.56,59.06,59.88,1560900,50.61,ek
36770,14-Jan-00,60.75,61.88,59.88,60.56,1052700,51.18,ek
36771,13-Jan-00,59.88,61.81,59.88,60.75,1344100,51.34,ek
36772,12-Jan-00,61.50,61.81,59.25,59.69,2165500,50.45,ek
36773,11-Jan-00,63.13,63.38,61.50,61.50,1323000,51.98,ek
36774,10-Jan-00,62.63,64.12,62.63,63.13,1224100,53.35,ek
36775,7-Jan-00,63.63,64.06,61.50,62.44,1521600,52.77,ek
36776,6-Jan-00,62.69,64.19,62.38,63.63,1220300,53.78,ek
36777,5-Jan-00,63.13,63.25,61.44,62.69,1383100,52.98,ek
36778,4-Jan-00,64.56,65.12,62.63,63.13,1383800,53.35,ek
36779,3-Jan-00,66.25,67.50,63.75,64.56,1790800,54.56,ek
36780,31-Dec-99,65.62,66.44,65.62,66.25,535300,55.99,ek
36781,30-Dec-99,66.50,67.81,65.50,65.50,1245300,55.36,ek
36782,29-Dec-99,64.56,66.87,64.25,66.50,1610800,56.20,ek
36783,28-Dec-99,64.25,65.06,64.25,64.56,1130500,54.56,ek
36784,27-Dec-99,64.12,65.75,64.12,64.19,1895800,54.25,ek
36785,23-Dec-99,62.63,64.25,62.63,63.44,1582800,53.62,ek
36786,22-Dec-99,58.75,63.75,58.75,62.06,3573900,52.45,ek
36787,21-Dec-99,59.56,59.56,56.63,57.38,3076300,48.49,ek
36788,20-Dec-99,61.13,61.13,59.56,60.34,1482300,51.00,ek
36789,17-Dec-99,60.25,61.56,60.25,61.13,2863900,51.66,ek
36790,16-Dec-99,60.31,60.94,59.31,59.94,1602500,50.66,ek
36791,15-Dec-99,60.75,61.69,60.25,60.31,1588600,50.97,ek
36792,14-Dec-99,61.27,61.38,60.31,60.75,1170300,51.34,ek
36793,13-Dec-99,61.25,61.75,61.06,61.27,1321700,51.78,ek
36794,10-Dec-99,61.00,61.81,60.56,61.25,1381300,51.77,ek
36795,9-Dec-99,60.50,62.25,60.25,61.00,1479700,51.55,ek
36796,8-Dec-99,61.38,62.50,60.31,60.50,1500500,51.13,ek
36797,7-Dec-99,61.38,62.25,61.38,61.38,1332000,51.88,ek
36798,6-Dec-99,60.81,62.25,60.81,61.31,1324700,51.82,ek
36799,3-Dec-99,61.75,62.00,60.06,60.13,2187300,50.82,ek
36800,2-Dec-99,62.50,62.63,61.06,61.75,1433000,52.19,ek
36801,1-Dec-99,62.06,63.13,62.06,62.50,1373400,52.82,ek
36802,30-Nov-99,62.81,63.50,61.88,61.88,1640900,52.30,ek
36803,29-Nov-99,63.88,63.88,62.50,62.81,1104100,53.08,ek
36804,26-Nov-99,64.44,65.00,64.44,64.50,340600,54.14,ek
36805,24-Nov-99,63.94,64.75,63.88,64.12,1083700,53.82,ek
36806,23-Nov-99,66.00,66.00,63.81,63.94,1383800,53.67,ek
36807,22-Nov-99,65.62,66.56,65.00,66.06,1212700,55.45,ek
36808,19-Nov-99,66.37,66.37,65.25,65.62,1244100,55.08,ek
36809,18-Nov-99,66.62,67.31,66.06,66.56,1480900,55.87,ek
36810,17-Nov-99,66.12,67.19,66.12,66.62,1335000,55.92,ek
36811,16-Nov-99,65.75,67.75,65.37,65.87,1805500,55.29,ek
36812,15-Nov-99,66.44,67.37,65.75,65.75,866900,55.19,ek
36813,12-Nov-99,66.44,66.87,66.06,66.44,858700,55.77,ek
36814,11-Nov-99,66.50,66.87,66.06,66.44,692200,55.77,ek
36815,10-Nov-99,67.37,67.37,65.50,66.50,1799500,55.82,ek
36816,9-Nov-99,68.44,68.69,67.19,67.50,956100,56.66,ek
36817,8-Nov-99,68.69,68.75,68.19,68.44,764500,57.45,ek
36818,5-Nov-99,69.25,70.31,68.44,68.69,675300,57.66,ek
36819,4-Nov-99,69.56,70.37,69.19,69.25,607800,58.13,ek
36820,3-Nov-99,69.87,70.44,69.37,69.56,723600,58.39,ek
36821,2-Nov-99,70.06,71.19,69.62,69.87,751600,58.65,ek
36822,1-Nov-99,69.37,71.00,69.37,70.06,889100,58.81,ek
36823,29-Oct-99,68.94,70.50,68.94,68.94,1563800,57.87,ek
36824,28-Oct-99,68.50,69.44,68.50,68.94,858000,57.87,ek
36825,27-Oct-99,68.19,68.62,67.25,67.87,629200,56.97,ek
36826,26-Oct-99,68.06,68.69,68.06,68.19,899500,57.24,ek
36827,25-Oct-99,68.62,68.69,67.50,67.62,707800,56.76,ek
36828,22-Oct-99,68.31,69.25,68.31,68.62,1061700,57.60,ek
36829,21-Oct-99,69.00,69.00,67.06,67.94,1915500,57.03,ek
36830,20-Oct-99,70.44,70.44,68.69,69.87,1142000,58.65,ek
36831,19-Oct-99,70.56,71.44,70.19,70.44,752000,59.13,ek
36832,18-Oct-99,70.87,72.25,69.81,70.56,1496300,59.23,ek
36833,15-Oct-99,72.19,72.19,70.25,70.87,1274400,59.49,ek
36834,14-Oct-99,71.69,72.44,71.12,72.25,867300,60.65,ek
36835,13-Oct-99,72.44,72.75,71.12,71.69,1165600,60.18,ek
36836,12-Oct-99,74.31,74.31,72.31,72.44,1249500,60.80,ek
36837,11-Oct-99,74.69,74.69,73.94,74.69,542800,62.69,ek
36838,8-Oct-99,75.37,75.37,74.12,74.75,690500,62.74,ek
36839,7-Oct-99,76.19,76.19,74.94,75.44,634700,63.32,ek
36840,6-Oct-99,76.31,76.31,75.56,76.31,800500,64.05,ek
36841,5-Oct-99,76.94,77.50,75.37,76.37,916900,64.10,ek
36842,4-Oct-99,75.62,76.94,75.62,76.94,1864200,64.58,ek
36843,1-Oct-99,75.56,75.56,74.25,75.25,1300300,63.16,ek
36844,30-Sep-99,74.06,75.81,74.06,75.62,1514800,63.47,ek
36845,29-Sep-99,72.75,73.94,72.62,73.81,1053000,61.95,ek
36846,28-Sep-99,73.06,73.31,71.44,72.75,711600,61.07,ek
36847,27-Sep-99,73.37,74.00,72.56,73.06,515300,61.33,ek
36848,24-Sep-99,73.50,73.50,72.44,73.37,895300,61.59,ek
36849,23-Sep-99,75.19,75.94,73.50,73.81,925900,61.95,ek
36850,22-Sep-99,74.81,75.44,74.12,75.19,992700,63.11,ek
36851,21-Sep-99,74.81,74.81,73.31,74.81,970000,62.79,ek
36852,20-Sep-99,75.50,75.75,74.75,74.94,507000,62.90,ek
36853,17-Sep-99,76.12,76.50,75.00,75.50,1491300,63.37,ek
36854,16-Sep-99,76.31,76.31,74.94,76.12,840600,63.89,ek
36855,15-Sep-99,77.87,77.87,75.31,76.69,1518000,64.37,ek
36856,14-Sep-99,75.94,78.28,75.37,77.87,2159700,65.36,ek
36857,13-Sep-99,73.37,76.12,73.37,75.94,1903900,63.74,ek
36858,10-Sep-99,73.81,74.87,72.94,73.06,1510600,61.33,ek
36859,9-Sep-99,72.56,73.87,72.19,73.81,1215000,61.95,ek
36860,8-Sep-99,73.00,73.00,70.50,72.56,1982800,60.91,ek
36861,7-Sep-99,73.94,74.25,73.81,74.06,771600,62.16,ek
36862,3-Sep-99,73.75,74.44,73.75,73.94,723000,62.06,ek
36863,2-Sep-99,74.62,74.62,72.25,73.25,1200900,61.48,ek
36864,1-Sep-99,73.56,75.50,73.56,75.37,950200,63.26,ek
36865,31-Aug-99,75.31,75.31,72.94,73.44,1580800,61.64,ek
36866,30-Aug-99,75.19,76.00,75.00,75.37,1214200,63.26,ek
36867,27-Aug-99,75.69,76.12,74.81,75.19,728900,62.74,ek
36868,26-Aug-99,75.75,76.25,74.94,75.69,601600,63.16,ek
36869,25-Aug-99,75.69,76.50,75.69,75.75,1017500,63.21,ek
36870,24-Aug-99,74.75,75.87,74.06,75.44,750500,62.95,ek
36871,23-Aug-99,74.75,75.25,73.69,74.75,1075200,62.38,ek
36872,20-Aug-99,73.37,74.87,73.37,74.75,1261600,62.38,ek
36873,19-Aug-99,72.81,73.75,72.44,73.37,574500,61.23,ek
36874,18-Aug-99,72.81,72.81,71.87,72.81,839100,60.76,ek
36875,17-Aug-99,71.56,73.37,71.56,73.00,1225300,60.92,ek
36876,16-Aug-99,71.44,71.75,70.31,71.00,488300,59.25,ek
36877,13-Aug-99,70.87,71.50,70.50,71.44,533000,59.61,ek
36878,12-Aug-99,71.31,71.94,70.75,70.87,438000,59.14,ek
36879,11-Aug-99,71.56,72.00,71.00,71.31,638100,59.51,ek
36880,10-Aug-99,72.44,72.44,70.62,71.56,801900,59.71,ek
36881,9-Aug-99,71.06,72.69,71.06,72.62,1445000,60.60,ek
36882,6-Aug-99,70.12,71.12,70.00,71.06,680200,59.30,ek
36883,5-Aug-99,70.50,70.69,69.37,70.12,944500,58.51,ek
36884,4-Aug-99,70.19,71.06,70.12,70.50,773700,58.83,ek
36885,3-Aug-99,69.87,70.50,69.50,70.19,452500,58.57,ek
36886,2-Aug-99,69.25,70.44,69.25,69.87,492700,58.30,ek
36887,30-Jul-99,69.62,70.06,68.31,69.12,644100,57.68,ek
36888,29-Jul-99,70.56,70.56,68.50,69.62,1044500,58.10,ek
36889,28-Jul-99,70.06,70.81,69.25,70.62,872800,58.93,ek
36890,27-Jul-99,69.75,70.31,69.75,70.06,866100,58.46,ek
36891,26-Jul-99,70.44,70.62,69.12,69.19,931400,57.74,ek
36892,23-Jul-99,71.00,71.62,70.06,70.44,645900,58.78,ek
36893,22-Jul-99,73.00,73.50,70.12,71.00,1082700,59.25,ek
36894,21-Jul-99,73.25,75.00,72.50,73.00,1861700,60.92,ek
36895,20-Jul-99,73.12,73.62,72.75,73.25,1052500,61.13,ek
36896,19-Jul-99,72.12,73.50,72.12,73.12,932700,61.02,ek
36897,16-Jul-99,72.12,72.37,71.69,72.12,1168400,60.18,ek
36898,15-Jul-99,72.75,73.12,72.00,72.12,1040800,60.18,ek
36899,14-Jul-99,72.75,73.50,71.69,72.75,1172500,60.71,ek
36900,13-Jul-99,72.81,73.50,72.06,72.75,1531400,60.71,ek
36901,12-Jul-99,72.37,73.50,72.37,72.81,1741600,60.76,ek
36902,9-Jul-99,70.69,71.62,70.12,71.12,674800,59.35,ek
36903,8-Jul-99,70.62,70.94,70.12,70.69,732300,58.99,ek
36904,7-Jul-99,70.37,71.44,70.31,70.62,801400,58.93,ek
36905,6-Jul-99,70.56,70.94,70.06,70.37,933400,58.72,ek
36906,2-Jul-99,70.44,70.81,70.44,70.56,803400,58.88,ek
36907,1-Jul-99,68.25,70.00,68.25,69.69,1011200,58.15,ek
36908,30-Jun-99,69.44,69.81,67.75,67.75,1606600,56.54,ek
36909,29-Jun-99,70.37,70.37,68.75,69.44,1252300,57.95,ek
36910,28-Jun-99,70.19,71.06,70.19,70.44,1158900,58.78,ek
36911,25-Jun-99,69.75,70.12,69.19,69.50,779200,58.00,ek
36912,24-Jun-99,70.87,70.87,69.56,69.75,993900,58.20,ek
36913,23-Jun-99,71.56,71.87,70.31,71.25,748000,59.46,ek
36914,22-Jun-99,71.50,71.56,70.75,71.56,631700,59.71,ek
36915,21-Jun-99,71.12,72.00,70.94,71.50,990000,59.66,ek
36916,18-Jun-99,70.69,71.75,70.50,71.12,1588600,59.35,ek
36917,17-Jun-99,71.25,71.94,70.56,70.69,1263300,58.99,ek
36918,16-Jun-99,70.62,71.25,70.56,71.25,1143300,59.46,ek
36919,15-Jun-99,70.50,70.94,70.37,70.62,1142000,58.93,ek
36920,14-Jun-99,70.69,71.87,70.25,70.50,1440300,58.83,ek
36921,11-Jun-99,71.06,71.62,70.19,70.69,1090500,58.99,ek
36922,10-Jun-99,69.75,71.56,69.69,71.06,1595500,59.30,ek
36923,9-Jun-99,69.56,70.44,69.56,69.75,845300,58.20,ek
36924,8-Jun-99,70.19,70.87,69.50,69.50,1670800,58.00,ek
36925,7-Jun-99,68.00,71.19,68.00,70.19,2025000,58.57,ek
36926,4-Jun-99,67.62,68.50,67.62,68.00,1189400,56.74,ek
36927,3-Jun-99,67.06,68.31,67.06,67.37,1929500,56.22,ek
36928,2-Jun-99,67.12,67.25,65.50,66.81,1813600,55.75,ek
36929,1-Jun-99,67.62,67.75,66.00,67.12,1440500,56.01,ek
36930,28-May-99,68.75,68.75,67.12,67.62,1745300,56.43,ek
36931,27-May-99,69.50,69.50,68.25,68.81,1830500,57.42,ek
36932,26-May-99,70.50,70.87,68.81,70.19,1723800,58.20,ek
36933,25-May-99,71.50,71.62,70.19,70.50,1300200,58.46,ek
36934,24-May-99,73.00,73.00,70.50,71.50,2115300,59.29,ek
36935,21-May-99,74.50,74.50,72.37,73.00,1733300,60.53,ek
36936,20-May-99,74.75,76.25,74.75,75.56,1274500,62.66,ek
36937,19-May-99,74.12,75.44,74.12,74.44,1231600,61.73,ek
36938,18-May-99,75.81,75.81,73.44,74.12,2223800,61.46,ek
36939,17-May-99,77.44,77.44,76.50,76.75,716200,63.64,ek
36940,14-May-99,78.12,78.12,77.00,77.62,820600,64.37,ek
36941,13-May-99,78.94,79.81,78.94,79.06,690800,65.56,ek
36942,12-May-99,78.00,79.75,77.37,78.69,904100,65.25,ek
36943,11-May-99,78.94,79.44,78.00,78.00,884800,64.68,ek
36944,10-May-99,78.81,79.37,77.75,78.94,1012300,65.46,ek
36945,7-May-99,78.00,79.44,77.56,78.81,903400,65.35,ek
36946,6-May-99,77.69,78.50,76.31,78.00,861400,64.68,ek
36947,5-May-99,77.75,78.50,77.00,77.69,935900,64.42,ek
36948,4-May-99,75.75,78.69,75.75,77.75,1917700,64.47,ek
36949,3-May-99,74.75,76.06,74.31,75.25,1284400,62.40,ek
36950,30-Apr-99,77.25,78.25,74.62,74.75,1709500,61.99,ek
36951,29-Apr-99,75.69,77.75,75.37,77.25,894700,64.06,ek
36952,28-Apr-99,77.62,77.62,75.31,75.69,1015300,62.77,ek
36953,27-Apr-99,76.69,78.00,76.69,77.62,1524500,64.37,ek
36954,26-Apr-99,74.50,77.44,74.50,76.62,1267800,63.54,ek
36955,23-Apr-99,73.25,74.81,72.87,73.94,773100,61.31,ek
36956,22-Apr-99,74.12,74.12,72.00,73.25,1269500,60.74,ek
36957,21-Apr-99,75.00,75.00,73.75,74.31,1280500,61.62,ek
36958,20-Apr-99,74.75,76.00,74.69,75.44,1836900,62.56,ek
36959,19-Apr-99,74.75,76.94,74.75,74.75,3739500,61.99,ek
36960,16-Apr-99,70.06,73.94,70.06,73.00,7004200,60.53,ek
36961,15-Apr-99,64.87,67.81,64.87,66.56,2177800,55.19,ek
36962,14-Apr-99,64.00,65.31,64.00,64.25,1308800,53.28,ek
36963,13-Apr-99,63.44,64.81,63.44,63.75,2200200,52.86,ek
36964,12-Apr-99,62.94,63.69,62.38,63.00,989500,52.24,ek
36965,9-Apr-99,61.94,63.50,61.81,62.94,1483300,52.19,ek
36966,8-Apr-99,62.25,62.25,60.81,61.94,1452000,51.36,ek
36967,7-Apr-99,62.94,63.13,61.75,62.44,1112800,51.78,ek
36968,6-Apr-99,63.75,64.00,62.44,62.94,937300,52.19,ek
36969,5-Apr-99,63.88,64.25,63.00,63.75,1093000,52.86,ek
36970,1-Apr-99,63.88,64.25,63.56,63.88,853700,52.97,ek
36971,31-Mar-99,64.87,65.06,63.88,63.88,1149800,52.97,ek
36972,30-Mar-99,65.12,65.12,64.50,64.87,851100,53.79,ek
36973,29-Mar-99,65.31,67.12,65.31,65.62,1328900,54.41,ek
36974,26-Mar-99,65.44,65.44,64.62,65.25,789800,54.11,ek
36975,25-Mar-99,65.12,66.19,64.75,65.62,1072700,54.41,ek
36976,24-Mar-99,65.62,65.69,65.00,65.12,905300,54.00,ek
36977,23-Mar-99,65.94,65.94,64.50,65.62,1523400,54.41,ek
36978,22-Mar-99,66.75,67.00,66.19,66.25,748700,54.94,ek
36979,19-Mar-99,67.75,68.44,66.56,66.75,1089800,55.35,ek
36980,18-Mar-99,67.87,67.87,66.56,67.75,750200,56.18,ek
36981,17-Mar-99,67.69,68.37,67.56,68.12,1137200,56.49,ek
36982,16-Mar-99,66.87,68.19,66.87,67.69,1041400,56.13,ek
36983,15-Mar-99,66.62,67.94,66.44,66.75,1155500,55.35,ek
36984,12-Mar-99,66.62,67.56,66.00,66.62,844200,55.24,ek
36985,11-Mar-99,65.69,67.37,65.69,66.62,1033300,55.24,ek
36986,10-Mar-99,65.56,66.50,65.56,65.62,751900,54.41,ek
36987,9-Mar-99,65.44,66.62,65.12,65.44,1251200,54.27,ek
36988,8-Mar-99,65.12,66.12,64.94,65.44,866400,54.27,ek
36989,5-Mar-99,64.75,65.87,64.75,65.12,1794500,54.00,ek
36990,4-Mar-99,64.37,64.56,63.25,64.44,2042000,53.44,ek
36991,3-Mar-99,64.50,64.50,63.25,64.37,2076600,53.38,ek
36992,2-Mar-99,65.81,66.44,64.87,65.06,1325900,53.95,ek
36993,1-Mar-99,66.19,66.75,65.69,65.81,1378600,54.57,ek
36994,26-Feb-99,66.87,67.31,65.62,66.19,902200,54.89,ek
36995,25-Feb-99,68.25,68.25,66.44,66.87,1360200,55.45,ek
36996,24-Feb-99,69.44,70.00,68.56,68.94,1194700,56.80,ek
36997,23-Feb-99,68.44,69.75,68.25,69.44,1151700,57.21,ek
36998,22-Feb-99,67.50,69.19,67.50,68.44,1727300,56.39,ek
36999,19-Feb-99,64.00,66.87,64.00,66.19,1703900,54.54,ek
37000,18-Feb-99,64.31,64.56,63.06,63.81,1000300,52.58,ek
37001,17-Feb-99,64.94,64.94,63.75,64.31,1093400,52.99,ek
37002,16-Feb-99,65.37,66.00,64.75,65.00,880600,53.56,ek
37003,12-Feb-99,65.81,66.19,64.75,65.37,1124500,53.86,ek
37004,11-Feb-99,65.87,66.44,65.12,65.81,848600,54.22,ek
37005,10-Feb-99,65.94,66.87,65.62,65.87,964400,54.27,ek
37006,9-Feb-99,67.37,67.81,65.81,65.94,1330000,54.33,ek
37007,8-Feb-99,68.75,69.00,66.00,67.37,1942200,55.51,ek
37008,5-Feb-99,69.00,70.75,68.00,68.75,1691900,56.65,ek
37009,4-Feb-99,66.75,69.50,66.62,69.00,2313600,56.85,ek
37010,3-Feb-99,66.50,67.81,66.50,66.75,2532000,55.00,ek
37011,2-Feb-99,65.75,66.69,65.31,65.87,1147300,54.27,ek
37012,1-Feb-99,65.56,66.75,65.56,65.75,1847200,54.17,ek
37013,29-Jan-99,65.25,67.12,65.25,65.37,3393800,53.86,ek
37014,28-Jan-99,64.62,65.06,62.31,63.56,2348100,52.37,ek
37015,27-Jan-99,66.25,66.81,64.25,64.62,1494100,53.24,ek
37016,26-Jan-99,65.00,66.25,64.62,66.25,1041700,54.59,ek
37017,25-Jan-99,65.50,66.31,65.00,65.00,1403900,53.56,ek
37018,22-Jan-99,65.25,66.25,65.00,65.50,1480900,53.97,ek
37019,21-Jan-99,68.12,68.50,65.12,65.25,2163800,53.76,ek
37020,20-Jan-99,68.75,69.50,67.75,68.12,1644400,56.13,ek
37021,19-Jan-99,69.00,69.00,67.50,68.75,2342800,56.65,ek
37022,15-Jan-99,70.50,70.81,68.81,69.00,4326700,56.85,ek
37023,14-Jan-99,72.12,72.12,70.12,70.50,8082200,58.09,ek
37024,13-Jan-99,79.62,79.87,77.50,78.69,2626100,64.84,ek
37025,12-Jan-99,76.69,80.37,76.69,79.62,3931300,65.60,ek
37026,11-Jan-99,72.31,75.87,72.12,75.25,2682000,62.00,ek
37027,8-Jan-99,72.62,73.37,72.06,72.31,1190000,59.58,ek
37028,7-Jan-99,72.75,72.75,71.56,72.62,1293900,59.84,ek
37029,6-Jan-99,71.50,73.37,70.87,73.37,1982000,60.45,ek
37030,5-Jan-99,71.19,71.81,70.75,71.50,1569500,58.91,ek
37031,4-Jan-99,71.75,71.75,70.19,71.19,1615200,58.66,ek
37032,31-Dec-98,71.87,72.62,71.19,72.00,1065000,59.32,ek
37033,30-Dec-98,72.25,72.81,71.81,71.87,660300,59.22,ek
37034,29-Dec-98,72.25,72.31,71.50,72.25,783300,59.53,ek
37035,28-Dec-98,73.06,73.06,71.56,72.25,867800,59.53,ek
37036,24-Dec-98,73.31,73.87,72.94,73.12,355500,60.25,ek
37037,23-Dec-98,73.44,73.75,72.31,73.31,898300,60.40,ek
37038,22-Dec-98,73.75,73.87,73.00,73.44,598600,60.51,ek
37039,21-Dec-98,74.00,74.00,72.75,73.75,971200,60.77,ek
37040,18-Dec-98,73.44,74.50,72.44,74.31,1575200,61.23,ek
37041,17-Dec-98,73.19,74.44,73.19,73.44,604400,60.51,ek
37042,16-Dec-98,72.62,73.94,72.62,73.06,1278700,60.20,ek
37043,15-Dec-98,71.31,72.25,71.31,71.69,962300,59.07,ek
37044,14-Dec-98,71.62,71.62,70.12,70.87,1173400,58.39,ek
37045,11-Dec-98,72.12,72.37,70.62,72.00,889700,59.32,ek
37046,10-Dec-98,72.50,73.25,71.75,72.12,1645300,59.42,ek
37047,9-Dec-98,73.19,73.25,71.50,72.50,1304100,59.74,ek
37048,8-Dec-98,73.87,73.87,72.75,73.19,1595000,60.30,ek
37049,7-Dec-98,73.56,74.50,73.25,74.00,911600,60.97,ek
37050,4-Dec-98,73.06,73.69,72.81,73.56,908000,60.61,ek
37051,3-Dec-98,73.19,73.37,72.37,73.06,1051200,60.20,ek
37052,2-Dec-98,72.87,73.44,71.87,73.19,1070600,60.30,ek
37053,1-Dec-98,72.62,74.25,72.31,72.87,1909200,60.04,ek
37054,30-Nov-98,74.75,74.75,71.87,72.62,1700800,59.84,ek
37055,27-Nov-98,75.06,75.12,74.44,74.75,363600,61.59,ek
37056,25-Nov-98,75.87,76.12,74.69,75.06,820000,61.48,ek
37057,24-Nov-98,75.62,76.81,75.62,75.87,1078000,62.15,ek
37058,23-Nov-98,76.69,76.69,75.00,75.44,1482500,61.79,ek
37059,20-Nov-98,76.19,76.94,75.50,76.69,1396300,62.82,ek
37060,19-Nov-98,76.06,77.19,76.06,76.19,1061100,62.41,ek
37061,18-Nov-98,75.25,76.62,75.25,76.06,1089200,62.30,ek
37062,17-Nov-98,77.81,77.87,74.50,75.25,2752300,61.64,ek
37063,16-Nov-98,77.75,78.44,77.75,77.81,613000,63.74,ek
37064,13-Nov-98,77.25,78.00,77.19,77.50,593300,63.48,ek
37065,12-Nov-98,77.75,78.44,76.81,77.25,762300,63.28,ek
37066,11-Nov-98,78.56,79.62,77.50,77.75,985900,63.69,ek
37067,10-Nov-98,79.19,80.19,78.19,78.56,1828600,64.35,ek
37068,9-Nov-98,78.00,79.19,77.81,79.19,1173400,64.87,ek
37069,6-Nov-98,77.00,78.50,77.00,78.00,1299500,63.89,ek
37070,5-Nov-98,76.50,77.69,76.12,76.69,853000,62.82,ek
37071,4-Nov-98,76.37,78.06,76.37,76.50,996600,62.66,ek
37072,3-Nov-98,77.87,77.87,75.94,75.94,885000,62.20,ek
37073,2-Nov-98,77.50,77.87,76.62,77.87,1123600,63.78,ek
37074,30-Oct-98,76.81,77.94,76.81,77.50,1180500,63.48,ek
37075,29-Oct-98,74.50,76.37,74.19,75.94,910500,62.20,ek
37076,28-Oct-98,74.62,75.81,74.31,74.50,743900,61.02,ek
37077,27-Oct-98,73.62,75.44,73.62,74.62,901700,61.12,ek
37078,26-Oct-98,73.50,74.37,72.87,73.12,1040900,59.89,ek
37079,23-Oct-98,74.56,75.19,73.25,73.50,1078400,60.21,ek
37080,22-Oct-98,76.50,76.81,74.50,74.56,965200,61.07,ek
37081,21-Oct-98,75.62,77.94,75.31,76.50,1065800,62.66,ek
37082,20-Oct-98,74.37,77.62,74.37,75.62,1434100,61.94,ek
37083,19-Oct-98,74.56,75.94,73.87,73.94,1171100,60.57,ek
37084,16-Oct-98,74.56,75.37,73.31,74.56,1446900,61.07,ek
37085,15-Oct-98,72.75,74.94,72.56,74.56,1733800,61.07,ek
37086,14-Oct-98,72.37,73.50,71.12,72.75,3578100,59.59,ek
37087,13-Oct-98,79.44,79.44,70.00,72.37,8022500,59.28,ek
37088,12-Oct-98,82.25,85.31,82.25,83.56,2139700,68.45,ek
37089,9-Oct-98,80.12,83.37,80.12,82.06,1782000,67.22,ek
37090,8-Oct-98,77.31,80.19,76.00,78.81,2944500,64.55,ek
37091,7-Oct-98,76.19,79.25,75.87,77.31,1910000,63.33,ek
37092,6-Oct-98,75.87,77.87,75.87,76.19,1355200,62.41,ek
37093,5-Oct-98,76.00,76.37,73.75,74.87,1356900,61.33,ek
37094,2-Oct-98,74.75,76.94,73.00,76.00,1761300,62.25,ek
37095,1-Oct-98,76.62,76.62,73.94,74.75,1230300,61.23,ek
37096,30-Sep-98,77.94,79.44,76.37,76.87,1575600,62.97,ek
37097,29-Sep-98,79.12,80.44,77.75,77.94,2058400,63.84,ek
37098,28-Sep-98,80.62,80.62,78.37,79.12,1802000,64.81,ek
37099,25-Sep-98,82.00,82.00,80.81,80.87,1324700,66.24,ek
37100,24-Sep-98,84.06,84.50,82.25,82.37,1020000,67.47,ek
37101,23-Sep-98,83.44,84.50,81.87,84.06,1604800,68.86,ek
37102,22-Sep-98,84.12,84.12,82.50,83.44,1231600,68.35,ek
37103,21-Sep-98,85.00,85.94,83.00,85.37,1030200,69.93,ek
37104,18-Sep-98,83.94,85.25,83.94,85.00,1458300,69.63,ek
37105,17-Sep-98,84.75,85.94,82.62,83.75,1582200,68.60,ek
37106,16-Sep-98,81.81,85.00,81.75,84.75,1590500,69.42,ek
37107,15-Sep-98,80.31,83.12,79.56,81.81,1342700,67.01,ek
37108,14-Sep-98,80.12,82.25,80.12,80.31,1705500,65.78,ek
37109,11-Sep-98,79.00,79.19,77.12,78.00,1269400,63.89,ek
37110,10-Sep-98,81.00,81.00,77.31,79.00,1352500,64.71,ek
37111,9-Sep-98,81.25,82.81,81.06,81.62,1443600,66.86,ek
37112,8-Sep-98,81.00,84.62,80.37,81.25,2502500,66.55,ek
37113,4-Sep-98,82.00,83.12,79.12,81.00,1074800,66.35,ek
37114,3-Sep-98,82.62,83.87,80.37,82.00,1642800,67.17,ek
37115,2-Sep-98,79.94,84.50,79.37,82.62,1646700,67.68,ek
37116,1-Sep-98,78.12,81.25,75.56,79.94,2073600,65.48,ek
37117,31-Aug-98,81.56,83.50,78.12,78.12,2200500,63.99,ek
37118,28-Aug-98,84.00,84.00,80.75,81.56,1771100,66.81,ek
37119,27-Aug-98,86.37,87.75,84.25,84.44,1670300,68.81,ek
37120,26-Aug-98,85.50,87.50,84.00,86.37,1077200,70.38,ek
37121,25-Aug-98,85.62,86.25,85.00,85.50,894100,69.67,ek
37122,24-Aug-98,85.12,87.25,85.12,85.62,1656400,69.77,ek
37123,21-Aug-98,85.50,85.50,82.56,84.75,1065300,69.06,ek
37124,20-Aug-98,86.44,86.44,85.19,86.06,947300,70.13,ek
37125,19-Aug-98,86.87,87.81,86.69,87.06,1404500,70.94,ek
37126,18-Aug-98,85.56,87.69,85.56,86.87,1642700,70.79,ek
37127,17-Aug-98,82.50,86.87,82.25,85.56,1433800,69.72,ek
37128,14-Aug-98,82.50,83.87,82.50,82.50,904700,67.23,ek
37129,13-Aug-98,81.69,83.81,81.31,82.06,813300,66.87,ek
37130,12-Aug-98,82.50,83.50,81.56,81.69,1446900,66.57,ek
37131,11-Aug-98,83.50,83.50,81.37,82.50,1107200,67.23,ek
37132,10-Aug-98,83.56,84.50,82.94,83.87,746100,68.34,ek
37133,7-Aug-98,83.19,84.44,83.19,83.56,1103600,68.09,ek
37134,6-Aug-98,81.25,83.12,81.12,83.00,1503900,67.63,ek
37135,5-Aug-98,81.06,81.62,79.50,81.25,1560600,66.21,ek
37136,4-Aug-98,81.50,82.19,80.62,81.06,1395500,66.05,ek
37137,3-Aug-98,83.62,83.62,80.75,81.50,1646400,66.41,ek
37138,31-Jul-98,85.50,86.00,83.87,83.87,1238100,68.34,ek
37139,30-Jul-98,83.06,85.87,83.00,85.50,1355000,69.67,ek
37140,29-Jul-98,83.00,84.00,82.75,83.06,759200,67.68,ek
37141,28-Jul-98,84.00,84.81,83.00,83.00,1379400,67.63,ek
37142,27-Jul-98,84.50,84.50,82.44,84.00,1310500,68.45,ek
37143,24-Jul-98,85.00,85.44,82.50,84.75,1224400,69.06,ek
37144,23-Jul-98,87.69,87.69,84.62,85.00,1443000,69.26,ek
37145,22-Jul-98,86.75,88.00,85.37,88.00,1671400,71.71,ek
37146,21-Jul-98,88.19,88.75,86.37,86.75,1664200,70.69,ek
37147,20-Jul-98,86.25,88.94,85.19,88.19,2063900,71.86,ek
37148,17-Jul-98,87.00,87.00,85.25,86.25,2652200,70.28,ek
37149,16-Jul-98,83.12,87.81,83.12,87.00,6185300,70.89,ek
37150,15-Jul-98,80.00,83.50,80.00,82.50,8762000,67.23,ek
37151,14-Jul-98,73.12,74.19,73.06,73.75,728600,60.10,ek
37152,13-Jul-98,73.56,73.62,72.75,73.12,645000,59.58,ek
37153,10-Jul-98,74.12,74.12,72.94,73.56,780500,59.94,ek
37154,9-Jul-98,74.31,74.87,74.00,74.37,814100,60.60,ek
37155,8-Jul-98,73.19,74.44,72.87,74.31,858400,60.55,ek
37156,7-Jul-98,73.44,73.44,72.87,73.19,594100,59.64,ek
37157,6-Jul-98,73.31,73.50,72.87,73.50,854500,59.89,ek
37158,2-Jul-98,73.19,73.44,72.87,73.31,1014500,59.74,ek
37159,1-Jul-98,73.06,73.31,72.94,73.19,1580800,59.64,ek
37160,30-Jun-98,71.87,73.50,71.87,73.06,2511700,59.53,ek
37161,29-Jun-98,70.37,71.19,70.37,70.62,1663300,57.54,ek
37162,26-Jun-98,69.44,70.44,69.12,70.12,824500,57.14,ek
37163,25-Jun-98,69.06,70.06,69.06,69.44,1175200,56.58,ek
37164,24-Jun-98,66.94,68.62,66.44,68.62,1062300,55.91,ek
37165,23-Jun-98,67.25,67.37,66.31,66.94,956400,54.55,ek
37166,22-Jun-98,67.12,67.37,66.00,67.25,1024800,54.80,ek
37167,19-Jun-98,67.94,68.56,66.50,67.12,972200,54.69,ek
37168,18-Jun-98,68.12,68.44,67.25,67.94,726400,55.36,ek
37169,17-Jun-98,67.31,69.19,66.87,68.12,1687000,55.51,ek
37170,16-Jun-98,67.94,68.69,66.19,67.31,1348600,54.85,ek
37171,15-Jun-98,69.00,69.00,67.31,67.94,1177000,55.36,ek
37172,12-Jun-98,69.44,69.87,67.56,69.87,1024100,56.93,ek
37173,11-Jun-98,70.12,70.12,68.87,69.44,792500,56.58,ek
37174,10-Jun-98,71.56,71.56,69.81,70.25,953000,57.24,ek
37175,9-Jun-98,70.50,71.94,70.50,71.81,1346100,58.51,ek
37176,8-Jun-98,69.56,70.31,68.94,70.31,1206700,57.29,ek
37177,5-Jun-98,69.25,70.19,69.25,69.56,645200,56.68,ek
37178,4-Jun-98,69.81,69.87,68.62,69.00,985800,56.22,ek
37179,3-Jun-98,71.25,71.75,69.37,69.81,813300,56.88,ek
37180,2-Jun-98,72.56,72.87,71.00,71.25,1784700,58.06,ek
37181,1-Jun-98,71.75,73.12,71.75,72.56,1841400,59.13,ek
37182,29-May-98,70.69,71.37,70.44,71.37,909100,58.16,ek
37183,28-May-98,70.37,71.12,69.69,70.69,1040200,57.60,ek
37184,27-May-98,70.31,70.75,68.31,70.37,1072200,56.98,ek
37185,26-May-98,70.56,71.44,70.31,70.31,730000,56.93,ek
37186,22-May-98,70.12,70.62,70.06,70.56,545300,57.14,ek
37187,21-May-98,70.69,70.81,69.81,70.12,831700,56.78,ek
37188,20-May-98,70.25,71.12,70.12,70.69,695200,57.24,ek
37189,19-May-98,70.50,71.19,69.87,70.25,705900,56.89,ek
37190,18-May-98,69.94,71.06,69.94,70.50,892000,57.09,ek
37191,15-May-98,70.50,70.50,69.44,69.62,1166400,56.38,ek
37192,14-May-98,71.69,71.75,70.31,70.56,1128100,57.14,ek
37193,13-May-98,71.19,71.81,71.12,71.69,952000,58.05,ek
37194,12-May-98,71.94,72.19,70.62,71.19,1224200,57.65,ek
37195,11-May-98,71.87,72.75,71.87,71.94,1033700,58.25,ek
37196,8-May-98,71.87,71.87,70.25,71.56,1857200,57.95,ek
37197,7-May-98,73.44,73.50,71.69,71.94,913000,58.25,ek
37198,6-May-98,74.75,75.12,73.37,73.44,824100,59.47,ek
37199,5-May-98,76.12,76.12,74.31,74.75,1442000,60.53,ek
37200,4-May-98,74.69,76.19,74.69,76.19,2053600,61.70,ek
37201,1-May-98,73.19,74.50,73.19,73.37,1903600,59.41,ek
37202,30-Apr-98,71.69,73.00,71.69,72.19,1517500,58.46,ek
37203,29-Apr-98,70.12,72.12,70.12,71.56,1324100,57.95,ek
37204,28-Apr-98,71.12,71.56,69.00,70.00,1293600,56.68,ek
37205,27-Apr-98,71.62,71.62,70.00,71.12,1511100,57.59,ek
37206,24-Apr-98,72.75,73.37,71.56,72.19,1114800,58.46,ek
37207,23-Apr-98,73.44,73.44,72.25,72.75,1028100,58.91,ek
37208,22-Apr-98,71.87,73.94,71.81,73.56,1281300,59.57,ek
37209,21-Apr-98,73.00,73.00,71.06,71.87,1230200,58.20,ek
37210,20-Apr-98,70.62,73.50,70.50,73.44,1945500,59.47,ek
37211,17-Apr-98,71.62,71.62,70.25,70.62,1062700,57.18,ek
37212,16-Apr-98,71.94,71.94,70.37,71.69,1465300,58.05,ek
37213,15-Apr-98,70.81,71.94,70.31,71.94,3483000,58.25,ek
37214,14-Apr-98,67.00,71.31,66.75,70.81,7702800,57.34,ek
37215,13-Apr-98,64.06,67.00,63.63,67.00,2173000,54.25,ek
37216,9-Apr-98,64.00,64.50,64.00,64.06,841200,51.87,ek
37217,8-Apr-98,63.50,64.12,63.13,64.00,1598800,51.82,ek
37218,7-Apr-98,64.00,64.00,62.75,63.50,885000,51.42,ek
37219,6-Apr-98,64.56,65.31,63.81,64.12,1011200,51.92,ek
37220,3-Apr-98,66.25,66.25,64.31,64.56,1222700,52.28,ek
37221,2-Apr-98,65.87,66.37,65.44,66.37,1283400,53.74,ek
37222,1-Apr-98,64.87,66.19,64.87,65.87,1401900,53.34,ek
37223,31-Mar-98,64.37,64.87,64.37,64.87,1021200,52.53,ek
37224,30-Mar-98,63.94,64.50,63.25,64.00,938600,51.82,ek
37225,27-Mar-98,63.31,63.94,63.06,63.94,765500,51.78,ek
37226,26-Mar-98,63.63,63.63,62.88,63.31,1059500,51.27,ek
37227,25-Mar-98,64.37,65.75,62.81,63.69,1589800,51.57,ek
37228,24-Mar-98,63.56,64.37,63.56,64.37,1168400,52.12,ek
37229,23-Mar-98,62.75,63.44,62.25,63.25,1110000,51.22,ek
37230,20-Mar-98,62.44,63.00,62.13,62.75,1572800,50.81,ek
37231,19-Mar-98,62.06,62.56,61.69,62.44,956600,50.56,ek
37232,18-Mar-98,61.19,62.38,61.19,62.06,1395800,50.25,ek
37233,17-Mar-98,62.38,62.38,60.75,60.94,1230000,49.35,ek
37234,16-Mar-98,60.75,62.56,60.00,62.56,2334100,50.66,ek
37235,13-Mar-98,62.81,63.06,60.13,60.75,4971300,49.19,ek
37236,12-Mar-98,63.00,63.06,62.38,62.81,995500,50.86,ek
37237,11-Mar-98,63.06,63.88,62.63,63.00,1024100,51.01,ek
37238,10-Mar-98,63.75,64.06,62.31,63.06,2058800,51.06,ek
37239,9-Mar-98,64.56,64.75,63.25,63.75,1063000,51.62,ek
37240,6-Mar-98,64.69,65.12,64.37,64.56,870900,52.28,ek
37241,5-Mar-98,65.50,65.50,64.31,64.69,1069700,52.38,ek
37242,4-Mar-98,66.81,66.81,65.94,66.50,910300,53.85,ek
37243,3-Mar-98,67.50,67.50,66.25,67.50,1240600,54.66,ek
37244,2-Mar-98,65.62,67.75,65.50,67.50,1855900,54.66,ek
37245,27-Feb-98,63.88,65.69,63.88,65.62,1085600,53.14,ek
37246,26-Feb-98,65.19,65.19,63.06,63.31,1774100,51.27,ek
37247,25-Feb-98,65.06,65.81,65.06,65.62,771900,52.78,ek
37248,24-Feb-98,65.37,65.44,64.50,65.00,891200,52.28,ek
37249,23-Feb-98,65.94,66.56,65.37,65.37,683700,52.58,ek
37250,20-Feb-98,65.12,66.12,65.12,65.94,763300,53.04,ek
37251,19-Feb-98,65.81,65.81,64.75,65.00,1302700,52.28,ek
37252,18-Feb-98,66.62,66.62,65.87,66.12,1081200,53.18,ek
37253,17-Feb-98,66.94,67.19,66.56,66.75,1523800,53.69,ek
37254,13-Feb-98,66.87,67.81,66.56,66.94,785800,53.84,ek
37255,12-Feb-98,66.69,67.44,66.00,66.87,1105200,53.79,ek
37256,11-Feb-98,65.81,67.06,65.81,66.69,1540600,53.64,ek
37257,10-Feb-98,64.75,65.94,64.31,65.75,1229200,52.88,ek
37258,9-Feb-98,65.12,65.94,64.25,64.75,1371100,52.08,ek
37259,6-Feb-98,64.81,65.25,63.94,65.12,1231900,52.38,ek
37260,5-Feb-98,65.44,65.50,64.06,64.81,1664200,52.13,ek
37261,4-Feb-98,65.69,65.69,64.50,65.44,1394500,52.64,ek
37262,3-Feb-98,65.25,66.00,64.75,66.00,885200,53.09,ek
37263,2-Feb-98,65.25,66.25,65.06,65.25,1371600,52.48,ek
37264,30-Jan-98,65.44,65.81,64.75,65.25,903000,52.48,ek
37265,29-Jan-98,65.56,66.19,65.12,65.44,1805600,52.64,ek
37266,28-Jan-98,63.94,65.94,63.50,65.56,2664200,52.73,ek
37267,27-Jan-98,62.38,63.94,62.25,63.94,1784800,51.43,ek
37268,26-Jan-98,62.25,62.75,62.06,62.38,1822800,50.17,ek
37269,23-Jan-98,61.63,62.25,60.81,62.25,2619500,50.07,ek
37270,22-Jan-98,60.69,62.63,60.69,61.63,3390000,49.57,ek
37271,21-Jan-98,60.31,60.50,59.50,60.31,1237000,48.51,ek
37272,20-Jan-98,59.19,60.44,59.19,60.31,1913600,48.51,ek
37273,16-Jan-98,58.50,59.75,57.94,58.94,2022300,47.41,ek
37274,15-Jan-98,59.50,59.88,58.13,58.50,3530200,47.05,ek
37275,14-Jan-98,61.31,61.31,59.13,59.50,2202700,47.86,ek
37276,13-Jan-98,62.69,63.25,61.06,61.31,1500800,49.31,ek
37277,12-Jan-98,62.44,63.00,61.06,62.69,1524100,50.42,ek
37278,9-Jan-98,63.38,63.94,61.69,62.44,1222000,50.22,ek
37279,8-Jan-98,64.69,64.69,63.38,63.38,1565300,50.98,ek
37280,7-Jan-98,64.44,64.87,63.25,64.75,1700900,52.08,ek
37281,6-Jan-98,63.00,64.81,62.75,64.44,2775300,51.83,ek
37282,5-Jan-98,63.63,64.19,61.63,63.00,2787800,50.67,ek
37283,2-Jan-98,62.06,63.88,62.06,63.63,2835800,51.18,ek
37284,31-Dec-97,59.94,61.19,59.94,60.56,2181400,48.71,ek
37285,30-Dec-97,58.38,60.06,58.38,59.75,2204800,48.06,ek
37286,29-Dec-97,57.69,58.44,57.69,58.06,1126200,46.70,ek
37287,26-Dec-97,57.88,58.13,57.25,57.25,551300,46.05,ek
37288,24-Dec-97,57.63,57.94,57.13,57.88,659100,46.55,ek
37289,23-Dec-97,57.88,57.88,57.13,57.63,991400,46.35,ek
37290,22-Dec-97,58.00,58.94,57.06,57.94,1252300,46.60,ek
37291,19-Dec-97,58.00,59.00,56.56,58.00,2248000,46.65,ek
37292,18-Dec-97,57.94,59.69,57.94,58.00,3029200,46.65,ek
37293,17-Dec-97,55.00,56.50,55.00,56.50,2836700,45.44,ek
37294,16-Dec-97,54.13,54.69,54.06,54.50,2133000,43.84,ek
37295,15-Dec-97,54.25,54.63,53.63,54.13,2570600,43.54,ek
37296,12-Dec-97,55.63,55.63,53.31,54.25,2840600,43.63,ek
37297,11-Dec-97,56.81,56.81,55.50,55.63,1860900,44.74,ek
37298,10-Dec-97,57.88,57.88,56.38,57.00,1661400,45.85,ek
37299,9-Dec-97,58.38,58.69,57.75,58.06,1508000,46.70,ek
37300,8-Dec-97,58.88,59.31,57.94,58.38,1872200,46.96,ek
37301,5-Dec-97,59.25,59.25,57.88,58.88,2206100,47.36,ek
37302,4-Dec-97,60.13,60.13,58.63,59.50,2434800,47.86,ek
37303,3-Dec-97,60.88,61.06,59.38,60.13,2303600,48.36,ek
37304,2-Dec-97,61.13,61.13,60.38,60.88,1281100,48.97,ek
37305,1-Dec-97,60.63,61.75,60.63,61.44,1021900,49.42,ek
37306,28-Nov-97,60.50,61.13,60.44,60.63,374100,48.77,ek
37307,26-Nov-97,60.94,61.06,59.81,60.50,1585500,48.66,ek
37308,25-Nov-97,60.94,61.25,60.06,60.94,1292800,48.66,ek
37309,24-Nov-97,60.94,60.94,60.00,60.94,1213700,48.66,ek
37310,21-Nov-97,60.56,61.50,60.13,61.19,1118300,48.86,ek
37311,20-Nov-97,60.06,60.75,59.75,60.56,1129500,48.36,ek
37312,19-Nov-97,60.50,60.81,59.88,60.06,1484400,47.96,ek
37313,18-Nov-97,60.94,61.19,59.13,60.50,1908800,48.31,ek
37314,17-Nov-97,59.94,61.19,59.88,60.94,2262000,48.66,ek
37315,14-Nov-97,60.00,60.81,58.13,59.94,1573000,47.86,ek
37316,13-Nov-97,61.56,61.69,60.00,60.00,1858800,47.91,ek
37317,12-Nov-97,62.13,62.13,60.69,61.56,1645200,49.16,ek
37318,11-Nov-97,66.25,66.44,61.00,62.19,3957300,49.66,ek
37319,10-Nov-97,65.50,67.00,65.12,66.25,2671900,52.90,ek
37320,7-Nov-97,65.31,65.87,63.63,65.50,2547500,52.30,ek
37321,6-Nov-97,62.63,65.37,62.63,65.31,2206100,52.15,ek
37322,5-Nov-97,63.00,63.44,62.19,62.56,911700,49.96,ek
37323,4-Nov-97,63.25,63.25,62.06,63.00,1027300,50.31,ek
37324,3-Nov-97,60.19,63.25,60.19,63.25,2340000,50.51,ek
37325,31-Oct-97,59.69,60.56,59.06,59.88,950800,47.82,ek
37326,30-Oct-97,60.38,60.38,59.56,59.69,1156900,47.66,ek
37327,29-Oct-97,59.75,60.88,58.88,60.56,1630900,48.36,ek
37328,28-Oct-97,58.06,60.00,56.63,59.75,3335300,47.71,ek
37329,27-Oct-97,60.75,61.19,58.00,58.06,1835000,46.36,ek
37330,24-Oct-97,61.31,61.44,60.19,60.75,1505300,48.51,ek
37331,23-Oct-97,61.94,61.94,61.00,61.31,1390900,48.96,ek
37332,22-Oct-97,63.06,63.06,61.88,62.00,1131200,49.51,ek
37333,21-Oct-97,62.19,63.19,62.00,63.13,1185000,50.41,ek
37334,20-Oct-97,62.94,63.56,62.19,62.19,1072300,49.66,ek
37335,17-Oct-97,62.69,63.25,61.81,62.94,1350200,50.26,ek
37336,16-Oct-97,62.75,63.38,61.88,62.69,1120800,50.06,ek
37337,15-Oct-97,64.37,64.37,62.75,62.75,1264500,50.11,ek
37338,14-Oct-97,63.56,64.87,63.38,64.69,2399200,51.66,ek
37339,13-Oct-97,63.50,64.12,63.13,63.56,689800,50.75,ek
37340,10-Oct-97,62.81,63.50,62.56,63.50,679100,50.71,ek
37341,9-Oct-97,62.75,63.50,62.00,62.81,984400,50.15,ek
37342,8-Oct-97,63.31,63.31,62.25,62.75,1513800,50.11,ek
37343,7-Oct-97,63.13,63.75,62.81,63.31,1102500,50.55,ek
37344,6-Oct-97,63.63,63.81,62.50,63.13,1287800,50.41,ek
37345,3-Oct-97,64.37,65.62,62.38,63.63,2254100,50.81,ek
37346,2-Oct-97,65.94,65.94,64.25,64.37,1323000,51.40,ek
37347,1-Oct-97,64.94,66.44,64.00,66.00,1819100,52.70,ek
37348,30-Sep-97,64.37,65.25,63.88,64.94,1492800,51.86,ek
37349,29-Sep-97,64.00,64.44,63.44,64.37,1690000,51.40,ek
37350,26-Sep-97,63.13,64.44,63.13,64.00,3036100,51.11,ek
37351,25-Sep-97,61.63,62.50,61.31,62.44,1927500,49.86,ek
37352,24-Sep-97,61.75,61.75,61.25,61.63,1604800,49.21,ek
37353,23-Sep-97,61.81,62.13,61.13,62.00,2539800,49.51,ek
37354,22-Sep-97,59.94,62.19,59.94,61.81,4600600,49.36,ek
37355,19-Sep-97,57.88,59.63,57.88,59.63,3675000,47.62,ek
37356,18-Sep-97,56.38,58.19,56.31,57.63,4985500,46.02,ek
37357,17-Sep-97,57.00,57.06,55.75,56.38,5481600,45.02,ek
37358,16-Sep-97,60.00,60.75,56.13,57.00,16735000,45.52,ek
37359,15-Sep-97,65.50,65.50,60.00,60.00,1433300,47.91,ek
37360,12-Sep-97,66.12,66.12,64.44,65.50,2013100,52.30,ek
37361,11-Sep-97,67.31,67.31,65.31,66.12,1778300,52.80,ek
37362,10-Sep-97,68.37,68.37,67.00,67.37,1399500,53.80,ek
37363,9-Sep-97,69.06,69.06,68.31,68.37,1212300,54.59,ek
37364,8-Sep-97,68.87,69.44,68.87,69.12,903900,55.19,ek
37365,5-Sep-97,69.25,70.06,68.69,68.75,1624700,54.90,ek
37366,4-Sep-97,69.25,69.25,68.25,69.25,1101600,55.30,ek
37367,3-Sep-97,68.25,69.25,68.25,69.25,3230300,55.30,ek
37368,2-Sep-97,65.75,67.44,65.75,67.37,1074100,53.80,ek
37369,29-Aug-97,65.62,65.62,64.37,65.37,1022200,52.20,ek
37370,28-Aug-97,66.94,66.94,65.62,65.69,1156600,52.45,ek
37371,27-Aug-97,66.12,67.50,66.12,67.50,2397000,53.55,ek
37372,26-Aug-97,66.12,66.12,65.00,65.56,1836900,52.01,ek
37373,25-Aug-97,66.75,67.00,65.69,66.31,1811100,52.60,ek
37374,22-Aug-97,66.62,66.75,65.62,66.75,1702500,52.95,ek
37375,21-Aug-97,67.25,67.25,65.06,66.62,2671900,52.85,ek
37376,20-Aug-97,63.63,67.62,63.38,67.62,2959500,53.64,ek
37377,19-Aug-97,63.75,64.00,62.69,63.63,1458400,50.48,ek
37378,18-Aug-97,63.25,63.75,61.69,63.75,2726300,50.57,ek
37379,15-Aug-97,63.13,64.19,62.81,63.25,2489100,50.18,ek
37380,14-Aug-97,65.00,65.00,62.88,63.13,2434500,50.08,ek
37381,13-Aug-97,64.87,65.62,64.06,65.00,1653100,51.57,ek
37382,12-Aug-97,65.62,65.81,64.81,64.87,2029500,51.46,ek
37383,11-Aug-97,66.00,66.00,64.37,65.62,2140000,52.06,ek
37384,8-Aug-97,67.00,67.00,65.87,66.62,1744400,52.85,ek
37385,7-Aug-97,67.94,68.19,66.50,67.12,1860300,53.25,ek
37386,6-Aug-97,67.94,68.00,67.19,67.94,1322000,53.90,ek
37387,5-Aug-97,68.19,68.87,67.50,67.94,1519100,53.90,ek
37388,4-Aug-97,68.00,69.00,67.19,68.19,1154800,54.10,ek
37389,1-Aug-97,67.00,68.31,65.62,68.00,2572000,53.95,ek
37390,31-Jul-97,68.19,68.19,65.62,67.00,3200300,53.15,ek
37391,30-Jul-97,67.62,69.00,67.62,68.31,2734100,54.19,ek
37392,29-Jul-97,67.92,68.25,66.19,67.50,1990900,53.55,ek
37393,28-Jul-97,67.31,68.44,67.31,67.92,2321400,53.88,ek
37394,25-Jul-97,68.12,68.37,66.37,67.06,2285600,53.20,ek
37395,24-Jul-97,68.75,68.94,67.75,68.12,2190800,54.04,ek
37396,23-Jul-97,68.69,69.31,67.94,68.75,3456600,54.54,ek
37397,22-Jul-97,67.69,69.25,67.69,68.69,4530000,54.49,ek
37398,21-Jul-97,66.25,67.87,66.06,67.50,3453600,53.55,ek
37399,18-Jul-97,66.25,66.75,65.25,66.25,4111600,52.56,ek
37400,17-Jul-97,68.00,68.00,65.00,66.25,9784400,52.56,ek
37401,16-Jul-97,69.50,69.50,67.44,68.37,16760600,54.24,ek
37402,15-Jul-97,77.19,77.69,76.81,76.87,1730600,60.98,ek
37403,14-Jul-97,77.75,78.25,77.00,77.19,1085000,61.24,ek
37404,11-Jul-97,78.00,78.12,77.00,77.75,1533800,61.68,ek
37405,10-Jul-97,79.50,80.31,77.94,78.00,1663900,61.88,ek
37406,9-Jul-97,80.50,81.25,79.00,79.50,2008800,63.07,ek
37407,8-Jul-97,79.31,80.50,79.31,80.50,1168900,63.86,ek
37408,7-Jul-97,78.94,80.00,78.50,79.31,1213400,62.92,ek
37409,3-Jul-97,77.87,78.94,77.75,78.94,724700,62.62,ek
37410,2-Jul-97,77.12,77.94,76.81,77.87,1259400,61.78,ek
37411,1-Jul-97,76.75,78.25,76.75,77.12,1642500,61.18,ek
37412,30-Jun-97,78.50,79.25,76.75,76.75,1350300,60.89,ek
37413,27-Jun-97,77.87,79.00,77.56,78.50,1082700,62.28,ek
37414,26-Jun-97,77.50,78.25,77.00,77.87,1312300,61.78,ek
37415,25-Jun-97,77.50,78.50,76.75,77.50,1814200,61.48,ek
37416,24-Jun-97,77.25,77.75,75.87,77.50,1980800,61.48,ek
37417,23-Jun-97,78.75,78.75,77.25,77.25,1240000,61.28,ek
37418,20-Jun-97,79.87,80.37,78.12,78.87,1515300,62.57,ek
37419,19-Jun-97,78.75,80.50,78.75,79.87,1721600,63.36,ek
37420,18-Jun-97,79.87,79.87,77.50,78.62,2483800,62.37,ek
37421,17-Jun-97,80.62,80.87,79.75,80.48,2217200,63.85,ek
37422,16-Jun-97,80.12,80.75,79.50,80.62,1495500,63.96,ek
37423,13-Jun-97,80.75,80.75,79.75,80.12,2245000,63.56,ek
37424,12-Jun-97,80.12,81.75,80.12,81.00,3424500,64.26,ek
37425,11-Jun-97,83.87,84.00,78.37,79.62,3605300,63.16,ek
37426,10-Jun-97,84.12,84.62,83.50,83.87,932500,66.54,ek
37427,9-Jun-97,84.75,84.75,83.62,84.12,733600,66.73,ek
37428,6-Jun-97,83.75,85.12,83.50,85.00,710900,67.43,ek
37429,5-Jun-97,83.25,84.00,82.87,83.75,498400,66.44,ek
37430,4-Jun-97,83.62,84.25,82.62,83.25,730300,66.04,ek
37431,3-Jun-97,82.87,84.25,82.25,83.62,869400,66.34,ek
37432,2-Jun-97,82.87,83.25,82.37,82.87,564400,65.74,ek
37433,30-May-97,83.25,83.25,81.50,82.87,892800,65.74,ek
37434,29-May-97,83.25,83.25,82.62,83.25,523600,66.04,ek
37435,28-May-97,84.37,84.37,82.62,83.37,1072000,65.79,ek
37436,27-May-97,82.75,84.75,82.00,84.50,1563900,66.68,ek
37437,23-May-97,81.62,83.00,81.62,82.75,1270600,65.30,ek
37438,22-May-97,80.87,82.12,80.37,81.50,1162000,64.31,ek
37439,21-May-97,81.00,81.62,79.75,80.87,1004200,63.82,ek
37440,20-May-97,79.87,81.50,78.62,81.00,1848300,63.92,ek
37441,19-May-97,80.00,80.37,79.00,79.87,831900,63.03,ek
37442,16-May-97,82.00,82.00,79.50,80.00,1319500,63.13,ek
37443,15-May-97,82.00,82.00,80.25,82.00,874700,64.71,ek
37444,14-May-97,82.25,82.87,81.75,82.12,542000,64.80,ek
37445,13-May-97,83.00,83.12,80.87,82.25,732500,64.91,ek
37446,12-May-97,82.12,83.12,82.12,83.00,850500,65.50,ek
37447,9-May-97,81.00,82.00,80.50,82.00,820500,64.71,ek
37448,8-May-97,81.50,81.50,80.00,81.00,1174800,63.92,ek
37449,7-May-97,83.50,83.87,81.50,81.50,632800,64.31,ek
37450,6-May-97,83.00,84.87,83.00,83.50,1261700,65.89,ek
37451,5-May-97,81.62,83.50,80.75,82.87,1019400,65.39,ek
37452,2-May-97,82.62,82.62,80.25,81.62,1152300,64.41,ek
37453,1-May-97,82.87,82.87,81.87,82.75,1060900,65.30,ek
37454,30-Apr-97,83.25,84.37,82.50,83.12,1147000,65.59,ek
37455,29-Apr-97,81.62,84.37,81.62,83.25,1545300,65.69,ek
37456,28-Apr-97,79.50,81.12,79.00,80.75,769500,63.72,ek
37457,25-Apr-97,80.00,80.00,78.37,79.50,503000,62.74,ek
37458,24-Apr-97,81.12,81.50,79.25,80.12,954200,63.22,ek
37459,23-Apr-97,79.50,81.25,78.75,81.12,1167300,64.01,ek
37460,22-Apr-97,79.00,79.62,78.75,79.50,852200,62.74,ek
37461,21-Apr-97,79.00,80.25,78.87,79.00,979800,62.34,ek
37462,18-Apr-97,78.12,79.87,78.12,79.00,985200,62.34,ek
37463,17-Apr-97,78.12,79.62,78.00,78.12,1240000,61.65,ek
37464,16-Apr-97,75.37,78.62,74.87,78.12,2071300,61.65,ek
37465,15-Apr-97,73.87,75.87,73.87,75.37,1571100,59.48,ek
37466,14-Apr-97,75.00,75.00,73.12,73.12,1007500,57.70,ek
37467,11-Apr-97,75.50,75.87,74.62,75.00,1183900,59.18,ek
37468,10-Apr-97,77.25,77.50,75.25,75.50,954800,59.58,ek
37469,9-Apr-97,77.50,78.00,77.12,77.25,1027700,60.96,ek
37470,8-Apr-97,77.00,77.87,76.87,77.50,725600,61.16,ek
37471,7-Apr-97,76.12,77.37,76.12,77.00,924700,60.76,ek
37472,4-Apr-97,74.50,75.50,73.12,75.25,1582500,59.38,ek
37473,3-Apr-97,74.50,74.50,73.37,74.50,1411400,58.79,ek
37474,2-Apr-97,75.25,77.25,74.25,74.50,2613100,58.79,ek
37475,1-Apr-97,76.00,76.50,74.50,75.25,1663400,59.38,ek
37476,31-Mar-97,77.87,77.87,75.87,76.00,2432800,59.97,ek
37477,27-Mar-97,78.25,78.62,77.50,77.87,1245000,61.45,ek
37478,26-Mar-97,77.37,79.00,77.37,78.25,2513000,61.75,ek
37479,25-Mar-97,76.50,77.75,76.50,77.12,4665200,60.86,ek
37480,24-Mar-97,78.75,78.75,76.37,76.37,5160800,60.27,ek
37481,21-Mar-97,82.50,82.50,78.00,79.00,11464200,62.34,ek
37482,20-Mar-97,87.00,88.87,86.00,88.25,811700,69.64,ek
37483,19-Mar-97,87.87,88.25,86.87,87.00,573600,68.65,ek
37484,18-Mar-97,88.37,88.75,87.62,87.87,559500,69.34,ek
37485,17-Mar-97,88.37,88.75,86.50,88.37,838300,69.74,ek
37486,14-Mar-97,89.50,89.50,87.12,88.37,924800,69.74,ek
37487,13-Mar-97,91.37,91.37,89.50,89.62,599800,70.72,ek
37488,12-Mar-97,91.62,93.00,91.50,91.87,588300,72.50,ek
37489,11-Mar-97,91.00,91.62,90.12,91.62,812300,72.30,ek
37490,10-Mar-97,91.50,91.75,90.50,91.00,528000,71.81,ek
37491,7-Mar-97,89.25,91.75,89.25,91.50,731900,72.20,ek
37492,6-Mar-97,88.62,89.62,88.62,88.75,1006100,70.03,ek
37493,5-Mar-97,88.50,89.25,88.12,88.62,561700,69.93,ek
37494,4-Mar-97,89.50,90.00,88.50,88.50,514400,69.84,ek
37495,3-Mar-97,89.50,89.50,88.75,89.50,491300,70.63,ek
37496,28-Feb-97,90.75,90.75,89.25,89.75,608600,70.82,ek
37497,27-Feb-97,90.50,91.37,90.12,90.87,775200,71.71,ek
37498,26-Feb-97,90.12,90.87,88.50,90.50,803700,71.07,ek
37499,25-Feb-97,91.50,91.50,89.12,90.12,812200,70.77,ek
37500,24-Feb-97,90.12,91.75,89.00,91.50,712300,71.85,ek
37501,21-Feb-97,89.87,90.25,89.25,90.12,882000,70.77,ek
37502,20-Feb-97,92.87,93.00,89.62,89.87,1073700,70.57,ek
37503,19-Feb-97,94.25,94.75,92.87,92.87,1102200,72.93,ek
37504,18-Feb-97,92.87,94.37,92.37,94.25,932700,74.01,ek
37505,14-Feb-97,91.50,93.12,91.00,92.87,1296900,72.93,ek
37506,13-Feb-97,92.75,93.25,91.37,91.50,1146100,71.85,ek
37507,12-Feb-97,91.00,92.75,91.00,92.75,1244800,72.84,ek
37508,11-Feb-97,89.75,91.25,89.75,90.37,847000,70.97,ek
37509,10-Feb-97,89.12,91.00,89.12,89.50,805000,70.28,ek
37510,7-Feb-97,87.25,89.37,87.25,89.12,571600,69.98,ek
37511,6-Feb-97,87.00,87.50,86.00,86.62,563800,68.02,ek
37512,5-Feb-97,89.75,89.75,87.00,87.00,1051200,68.32,ek
37513,4-Feb-97,86.12,89.87,86.00,89.75,915500,70.48,ek
37514,3-Feb-97,86.75,87.12,86.12,86.12,1015500,67.63,ek
37515,31-Jan-97,86.75,87.50,86.75,86.75,653000,68.12,ek
37516,30-Jan-97,86.00,86.75,85.62,86.75,840900,68.12,ek
37517,29-Jan-97,85.50,86.00,85.37,86.00,1005000,67.53,ek
37518,28-Jan-97,85.12,86.75,84.87,85.50,971900,67.14,ek
37519,27-Jan-97,85.62,86.37,85.12,85.12,650200,66.84,ek
37520,24-Jan-97,88.25,88.25,85.62,85.62,1080200,67.24,ek
37521,23-Jan-97,87.75,89.37,87.37,88.50,670800,69.50,ek
37522,22-Jan-97,87.25,88.50,86.75,87.75,644800,68.91,ek
37523,21-Jan-97,87.87,87.87,86.37,87.25,1091700,68.52,ek
37524,20-Jan-97,85.62,88.25,85.62,87.87,1251100,69.00,ek
37525,17-Jan-97,85.50,85.75,84.87,85.25,1278400,66.95,ek
37526,16-Jan-97,84.37,85.87,84.37,85.50,2103300,67.14,ek
37527,15-Jan-97,82.37,82.37,81.12,81.25,535900,63.80,ek
37528,14-Jan-97,82.37,83.75,82.37,82.75,722800,64.98,ek
37529,13-Jan-97,82.37,83.00,82.12,82.25,566300,64.59,ek
37530,10-Jan-97,80.50,82.37,80.25,82.37,903100,64.68,ek
37531,9-Jan-97,80.37,81.37,80.37,80.50,828400,63.22,ek
37532,8-Jan-97,81.25,82.25,80.25,80.25,943400,63.02,ek
37533,7-Jan-97,79.87,82.00,79.37,81.25,1127500,63.80,ek
37534,6-Jan-97,79.75,81.37,79.75,79.87,940600,62.72,ek
37535,3-Jan-97,79.00,80.12,79.00,79.25,1053100,62.23,ek
37536,2-Jan-97,80.00,80.00,78.25,78.87,1557300,61.94,ek
37537,31-Dec-96,82.37,82.62,80.12,80.25,500800,63.02,ek
37538,30-Dec-96,82.50,82.75,82.12,82.37,374200,64.68,ek
37539,27-Dec-96,82.12,83.50,82.12,82.50,438600,64.79,ek
37540,26-Dec-96,81.12,82.12,81.12,81.87,345300,64.29,ek
37541,24-Dec-96,80.62,81.00,80.50,80.87,188100,63.51,ek
37542,23-Dec-96,81.62,81.75,80.25,80.62,428000,63.31,ek
37543,20-Dec-96,81.12,82.00,81.12,81.62,1280900,64.10,ek
37544,19-Dec-96,79.87,81.00,79.87,80.62,933400,63.31,ek
37545,18-Dec-96,78.62,79.62,78.12,79.62,970900,62.52,ek
37546,17-Dec-96,79.00,79.00,78.37,78.62,971900,61.74,ek
37547,16-Dec-96,79.37,79.75,79.00,79.00,591900,62.04,ek
37548,13-Dec-96,80.12,80.62,79.25,79.37,852000,62.33,ek
37549,12-Dec-96,80.37,81.25,80.12,80.12,820500,62.92,ek
37550,11-Dec-96,80.87,80.87,80.12,80.37,778400,63.11,ek
37551,10-Dec-96,80.37,81.50,80.37,81.25,556700,63.80,ek
37552,9-Dec-96,80.12,81.00,80.00,80.25,572300,63.02,ek
37553,6-Dec-96,80.87,80.87,78.50,80.12,1129100,62.92,ek
37554,5-Dec-96,80.62,81.37,80.12,81.00,693900,63.61,ek
37555,4-Dec-96,81.37,81.62,80.62,80.62,771600,63.31,ek
37556,3-Dec-96,81.50,82.87,81.37,81.37,1037300,63.90,ek
37557,2-Dec-96,81.25,82.25,81.25,81.50,1572000,64.00,ek
37558,29-Nov-96,80.87,81.50,80.87,81.12,541400,63.70,ek
37559,27-Nov-96,81.50,81.50,80.25,80.62,917500,63.31,ek
37560,26-Nov-96,82.37,82.87,81.62,82.12,1098100,64.17,ek
37561,25-Nov-96,81.62,82.50,81.62,82.37,630000,64.37,ek
37562,22-Nov-96,82.50,83.12,81.50,81.62,789800,63.78,ek
37563,21-Nov-96,83.75,83.87,82.50,82.50,814700,64.47,ek
37564,20-Nov-96,84.62,85.00,83.50,83.75,648400,65.45,ek
37565,19-Nov-96,83.37,84.62,83.37,84.62,440900,66.13,ek
37566,18-Nov-96,83.75,83.87,83.00,83.37,431600,65.15,ek
37567,15-Nov-96,83.37,84.75,83.37,83.75,1031400,65.45,ek
37568,14-Nov-96,83.37,83.62,82.50,83.37,583400,65.15,ek
37569,13-Nov-96,83.87,83.87,82.87,83.37,323300,65.15,ek
37570,12-Nov-96,82.62,84.12,82.62,83.87,745900,65.54,ek
37571,11-Nov-96,81.00,83.37,80.87,82.62,1082000,64.56,ek
37572,8-Nov-96,81.75,81.75,80.12,81.00,601100,63.30,ek
37573,7-Nov-96,81.37,81.87,80.75,81.87,572000,63.98,ek
37574,6-Nov-96,79.87,81.87,79.87,81.37,1084800,63.59,ek
37575,5-Nov-96,79.50,80.12,79.50,79.87,700600,62.42,ek
37576,4-Nov-96,79.50,79.75,78.62,79.00,573600,61.74,ek
37577,1-Nov-96,79.62,80.37,79.00,79.50,802700,62.13,ek
37578,31-Oct-96,78.62,79.87,78.62,79.62,773400,62.22,ek
37579,30-Oct-96,77.25,79.00,77.25,78.62,913100,61.44,ek
37580,29-Oct-96,76.25,77.87,76.25,76.87,871100,60.07,ek
37581,28-Oct-96,76.12,76.37,75.50,76.00,819800,59.39,ek
37582,25-Oct-96,76.87,77.50,76.00,76.12,686100,59.49,ek
37583,24-Oct-96,78.00,78.00,76.37,76.87,945500,60.07,ek
37584,23-Oct-96,78.62,78.62,77.62,78.00,733000,60.95,ek
37585,22-Oct-96,79.87,79.87,78.75,79.00,766700,61.74,ek
37586,21-Oct-96,79.75,80.62,79.50,79.87,914700,62.42,ek
37587,18-Oct-96,78.62,80.00,78.50,79.75,890500,62.32,ek
37588,17-Oct-96,78.62,79.00,78.00,78.62,542500,61.44,ek
37589,16-Oct-96,79.00,79.25,78.12,78.62,896400,61.44,ek
37590,15-Oct-96,77.87,79.75,77.50,79.00,1662000,61.74,ek
37591,14-Oct-96,76.37,78.37,76.37,77.87,730900,60.85,ek
37592,11-Oct-96,75.62,76.25,75.62,76.25,464100,59.59,ek
37593,10-Oct-96,75.50,75.50,75.00,75.50,439400,59.00,ek
37594,9-Oct-96,76.25,76.62,75.12,75.75,829700,59.20,ek
37595,8-Oct-96,75.87,77.00,75.87,76.25,1084100,59.59,ek
37596,7-Oct-96,78.62,78.62,75.12,75.37,1751900,58.90,ek
37597,4-Oct-96,78.37,79.00,78.37,78.62,674200,61.44,ek
37598,3-Oct-96,78.00,78.75,78.00,78.37,521600,61.24,ek
37599,2-Oct-96,77.50,78.87,77.37,78.00,832000,60.95,ek
37600,1-Oct-96,78.50,78.75,77.12,77.50,737700,60.56,ek
37601,30-Sep-96,78.37,79.12,78.37,78.50,770300,61.34,ek
37602,27-Sep-96,77.75,78.25,77.00,78.25,926400,61.15,ek
37603,26-Sep-96,77.25,78.25,77.00,77.75,709100,60.76,ek
37604,25-Sep-96,76.25,77.50,76.25,77.25,993700,60.37,ek
37605,24-Sep-96,76.37,81.00,75.87,76.25,1330300,59.59,ek
37606,23-Sep-96,75.12,76.50,74.25,76.37,815200,59.68,ek
37607,20-Sep-96,75.25,75.62,74.87,75.12,1505300,58.70,ek
37608,19-Sep-96,74.87,75.50,74.75,75.25,812700,58.81,ek
37609,18-Sep-96,74.25,75.37,73.50,74.87,913100,58.51,ek
37610,17-Sep-96,75.50,75.50,74.12,74.25,948300,58.02,ek
37611,16-Sep-96,75.50,75.62,74.87,75.50,1450000,59.00,ek
37612,13-Sep-96,72.75,75.75,72.50,75.50,1953900,59.00,ek
37613,12-Sep-96,73.12,73.50,72.62,72.75,631600,56.85,ek
37614,11-Sep-96,72.50,73.25,72.50,73.12,783100,57.14,ek
37615,10-Sep-96,71.75,73.12,71.50,72.50,1485500,56.66,ek
37616,9-Sep-96,72.25,72.75,71.62,71.75,749800,56.07,ek
37617,6-Sep-96,71.37,72.87,71.37,72.25,1102000,56.46,ek
37618,5-Sep-96,71.62,71.62,71.12,71.37,576600,55.77,ek
37619,4-Sep-96,72.25,72.25,71.12,71.75,785000,56.07,ek
37620,3-Sep-96,72.25,72.25,71.25,72.25,606900,56.46,ek
37621,30-Aug-96,72.75,72.75,71.62,72.50,552700,56.66,ek
37622,29-Aug-96,73.12,73.12,72.25,72.75,758100,56.85,ek
37623,28-Aug-96,74.25,74.62,73.87,73.87,476600,57.41,ek
37624,27-Aug-96,74.25,74.37,73.75,74.25,422700,57.71,ek
37625,26-Aug-96,74.75,74.87,74.00,74.25,460800,57.71,ek
37626,23-Aug-96,75.00,75.12,74.62,74.75,408400,58.10,ek
37627,22-Aug-96,73.87,75.62,73.87,75.00,662700,58.29,ek
37628,21-Aug-96,73.75,74.12,73.00,73.87,658000,57.41,ek
37629,20-Aug-96,74.37,74.37,73.12,73.75,918400,57.32,ek
37630,19-Aug-96,74.50,74.50,74.00,74.37,454200,57.80,ek
37631,16-Aug-96,75.12,75.50,74.87,75.00,448800,58.29,ek
37632,15-Aug-96,75.62,75.62,75.12,75.12,284800,58.39,ek
37633,14-Aug-96,75.50,75.87,75.12,75.75,387500,58.88,ek
37634,13-Aug-96,75.87,75.87,75.25,75.50,603600,58.68,ek
37635,12-Aug-96,76.25,76.62,75.87,75.87,813300,58.97,ek
37636,9-Aug-96,77.37,77.50,75.75,76.25,716700,59.26,ek
37637,8-Aug-96,77.62,77.62,77.12,77.37,482700,60.13,ek
37638,7-Aug-96,76.87,78.37,76.75,78.25,776600,60.82,ek
37639,6-Aug-96,76.75,77.25,76.62,76.87,691700,59.75,ek
37640,5-Aug-96,76.50,77.25,76.37,76.75,465200,59.65,ek
37641,2-Aug-96,75.75,76.87,75.75,76.50,853400,59.46,ek
37642,1-Aug-96,74.62,76.50,74.25,75.75,965500,58.88,ek
37643,31-Jul-96,73.50,74.87,73.50,74.62,663600,58.00,ek
37644,30-Jul-96,72.25,73.37,72.25,73.37,590500,57.03,ek
37645,29-Jul-96,72.87,73.12,72.00,72.00,634500,55.96,ek
37646,26-Jul-96,73.75,74.00,72.87,72.87,561900,56.64,ek
37647,25-Jul-96,73.75,73.87,73.12,73.75,562300,57.32,ek
37648,24-Jul-96,73.00,73.75,71.87,73.75,940800,57.32,ek
37649,23-Jul-96,73.25,74.00,72.25,73.00,753300,56.74,ek
37650,22-Jul-96,73.62,73.62,72.87,73.25,820000,56.93,ek
37651,19-Jul-96,74.37,75.00,73.75,73.75,1025200,57.32,ek
37652,18-Jul-96,73.00,75.00,73.00,74.37,1016900,57.80,ek
37653,17-Jul-96,70.75,73.25,70.75,72.87,1966100,56.64,ek
37654,16-Jul-96,68.00,71.25,68.00,70.00,3360300,54.41,ek
37655,15-Jul-96,71.00,71.12,67.00,67.00,2218600,52.07,ek
37656,12-Jul-96,70.37,72.12,70.37,71.00,1903300,55.18,ek
37657,11-Jul-96,72.12,72.12,68.87,70.37,3463800,54.69,ek
37658,10-Jul-96,74.25,75.87,74.25,75.50,744200,58.68,ek
37659,9-Jul-96,74.37,74.37,73.50,73.87,720900,57.41,ek
37660,8-Jul-96,75.12,76.00,74.00,74.37,1317700,57.80,ek
37661,5-Jul-96,76.75,76.75,75.12,75.12,474700,58.39,ek
37662,3-Jul-96,76.62,78.00,76.62,77.75,712300,60.43,ek
37663,2-Jul-96,77.00,77.50,76.37,76.62,875600,59.55,ek
37664,1-Jul-96,77.75,78.00,76.75,77.00,765900,59.85,ek
37665,28-Jun-96,77.37,77.87,77.00,77.75,496900,60.43,ek
37666,27-Jun-96,76.75,77.62,76.50,77.37,793700,60.13,ek
37667,26-Jun-96,78.75,78.75,76.75,76.75,613600,59.65,ek
37668,25-Jun-96,79.37,79.37,78.25,78.87,742000,61.30,ek
37669,24-Jun-96,79.50,80.12,79.25,79.62,1025800,61.88,ek
37670,21-Jun-96,79.00,79.75,78.75,79.50,1312700,61.79,ek
37671,20-Jun-96,78.62,79.00,78.50,79.00,803100,61.40,ek
37672,19-Jun-96,78.12,79.00,78.12,78.62,592000,61.11,ek
37673,18-Jun-96,78.50,78.62,77.87,78.12,770200,60.72,ek
37674,17-Jun-96,79.00,79.50,78.25,78.50,658100,61.01,ek
37675,14-Jun-96,79.00,79.00,78.37,79.00,882000,61.40,ek
37676,13-Jun-96,77.62,79.12,77.25,79.12,1226400,61.49,ek
37677,12-Jun-96,76.62,79.12,76.50,77.62,1956600,60.33,ek
37678,11-Jun-96,76.12,77.62,76.12,76.62,941100,59.55,ek
37679,10-Jun-96,75.62,76.25,75.62,76.00,544100,59.07,ek
37680,7-Jun-96,75.12,75.75,74.12,75.62,604100,58.77,ek
37681,6-Jun-96,75.87,76.62,75.12,75.12,1262500,58.39,ek
37682,5-Jun-96,74.50,76.00,74.37,75.87,341900,58.97,ek
37683,4-Jun-96,74.25,75.00,74.25,74.50,440500,57.90,ek
37684,3-Jun-96,74.37,74.37,73.50,73.62,493900,57.22,ek
37685,31-May-96,75.37,75.50,74.00,74.37,621700,57.80,ek
37686,30-May-96,74.75,76.25,73.50,75.37,730000,58.58,ek
37687,29-May-96,74.75,75.87,74.37,74.75,694800,57.79,ek
37688,28-May-96,75.87,76.25,74.62,74.75,638300,57.79,ek
37689,24-May-96,75.00,75.87,74.37,75.87,826600,58.65,ek
37690,23-May-96,76.75,76.75,74.75,75.00,1012000,57.98,ek
37691,22-May-96,76.25,77.37,74.75,76.87,739500,59.43,ek
37692,21-May-96,77.37,77.62,76.25,76.25,521700,58.95,ek
37693,20-May-96,75.12,77.37,74.62,77.37,833600,59.81,ek
37694,17-May-96,76.50,76.87,75.12,75.12,688100,58.07,ek
37695,16-May-96,76.25,76.87,75.75,76.50,426700,59.14,ek
37696,15-May-96,77.12,77.62,76.25,76.25,701100,58.95,ek
37697,14-May-96,76.37,77.50,76.37,77.12,1254800,59.62,ek
37698,13-May-96,74.75,76.50,74.62,76.37,466900,59.04,ek
37699,10-May-96,73.75,75.12,73.50,74.75,531700,57.79,ek
37700,9-May-96,75.37,75.37,73.75,73.75,835300,57.01,ek
37701,8-May-96,73.87,76.37,72.75,75.87,1182700,58.65,ek
37702,7-May-96,73.87,74.50,73.87,73.87,682300,57.11,ek
37703,6-May-96,76.25,76.37,73.62,73.75,865300,57.01,ek
37704,3-May-96,76.62,76.62,75.50,76.25,1072200,58.95,ek
37705,2-May-96,77.62,77.62,76.00,76.75,1340200,59.33,ek
37706,1-May-96,76.50,78.25,76.00,78.00,1603400,60.30,ek
37707,30-Apr-96,76.75,77.00,76.25,76.50,771900,59.14,ek
37708,29-Apr-96,76.00,76.75,75.50,76.75,565000,59.33,ek
37709,26-Apr-96,76.25,76.25,75.75,76.00,783400,58.75,ek
37710,25-Apr-96,76.75,77.25,75.62,76.37,795500,59.04,ek
37711,24-Apr-96,76.00,77.37,76.00,76.75,1083600,59.33,ek
37712,23-Apr-96,75.50,76.37,75.00,76.00,793100,58.75,ek
37713,22-Apr-96,74.87,75.62,74.87,75.50,757500,58.37,ek
37714,19-Apr-96,74.50,75.37,74.50,74.87,872800,57.88,ek
37715,18-Apr-96,73.12,74.87,73.12,74.50,928900,57.59,ek
37716,17-Apr-96,72.87,72.87,72.12,72.75,732800,56.24,ek
37717,16-Apr-96,71.00,73.87,71.00,73.00,1534700,56.43,ek
37718,15-Apr-96,69.50,70.50,69.37,69.75,742300,53.92,ek
37719,12-Apr-96,69.50,69.50,68.62,69.50,743600,53.73,ek
37720,11-Apr-96,69.00,69.62,69.00,69.50,1158000,53.73,ek
37721,10-Apr-96,69.37,69.87,68.87,68.87,1100300,53.24,ek
37722,9-Apr-96,69.25,69.75,69.12,69.37,558900,53.63,ek
37723,8-Apr-96,69.50,69.50,68.62,69.25,1047500,53.54,ek
37724,4-Apr-96,71.50,71.50,70.12,70.50,1073400,54.50,ek
37725,3-Apr-96,72.37,72.50,71.75,71.75,383000,55.47,ek
37726,2-Apr-96,72.50,73.00,72.00,72.37,593100,55.95,ek
37727,1-Apr-96,71.00,73.12,70.87,72.50,930600,56.05,ek
37728,29-Mar-96,71.50,72.62,71.00,71.00,715000,54.89,ek
37729,28-Mar-96,71.87,71.87,71.25,71.50,511900,55.27,ek
37730,27-Mar-96,72.75,72.75,71.75,72.00,385000,55.66,ek
37731,26-Mar-96,73.87,73.87,72.62,72.75,415500,56.24,ek
37732,25-Mar-96,73.62,74.87,73.62,73.87,519800,57.11,ek
37733,22-Mar-96,73.00,73.62,73.00,73.12,402500,56.53,ek
37734,21-Mar-96,73.37,73.87,72.87,73.00,414800,56.43,ek
37735,20-Mar-96,74.25,74.50,72.37,73.37,500500,56.72,ek
37736,19-Mar-96,73.87,74.75,73.75,74.25,894200,57.40,ek
37737,18-Mar-96,73.12,73.87,73.12,73.87,692700,57.11,ek
37738,15-Mar-96,74.37,74.37,73.00,73.12,963700,56.53,ek
37739,14-Mar-96,72.87,75.12,72.75,74.37,602500,57.49,ek
37740,13-Mar-96,72.75,73.25,72.37,72.87,739400,56.33,ek
37741,12-Mar-96,74.37,74.62,72.12,72.75,894700,56.24,ek
37742,11-Mar-96,72.00,74.50,71.50,74.37,904200,57.49,ek
37743,8-Mar-96,74.25,74.25,71.37,72.00,1279400,55.66,ek
37744,7-Mar-96,75.50,76.12,74.87,75.12,659400,58.07,ek
37745,6-Mar-96,73.75,76.12,73.75,75.50,1456900,58.37,ek
37746,5-Mar-96,71.87,73.75,71.87,73.75,717500,57.01,ek
37747,4-Mar-96,71.62,72.62,71.62,71.75,819200,55.47,ek
37748,1-Mar-96,71.50,72.37,70.87,71.37,942000,55.17,ek
37749,29-Feb-96,71.50,72.87,70.75,71.50,1233100,55.27,ek
37750,28-Feb-96,72.75,73.62,70.50,71.50,1003100,55.27,ek
37751,27-Feb-96,73.50,74.12,72.50,72.75,1170800,55.93,ek
37752,26-Feb-96,75.25,75.25,73.50,73.50,582200,56.51,ek
37753,23-Feb-96,75.12,76.37,74.87,75.37,931700,57.95,ek
37754,22-Feb-96,73.87,75.37,73.87,75.12,1062200,57.75,ek
37755,21-Feb-96,73.12,75.00,73.00,73.62,1208400,56.60,ek
37756,20-Feb-96,74.25,74.25,72.62,73.12,1492000,56.22,ek
37757,16-Feb-96,77.12,77.12,74.25,75.12,1972300,57.75,ek
37758,15-Feb-96,77.50,77.87,76.87,77.25,833400,59.39,ek
37759,14-Feb-96,76.25,77.62,75.50,77.50,1254700,59.58,ek
37760,13-Feb-96,74.87,77.37,74.50,76.25,1617500,58.62,ek
37761,12-Feb-96,76.75,76.75,74.75,74.87,1232200,57.56,ek
37762,9-Feb-96,76.62,77.25,75.37,76.75,1508100,59.01,ek
37763,8-Feb-96,74.50,77.00,74.25,76.62,1092700,58.91,ek
37764,7-Feb-96,74.00,74.75,73.75,74.50,910600,57.28,ek
37765,6-Feb-96,72.50,74.25,72.12,74.00,1540800,56.89,ek
37766,5-Feb-96,72.75,73.87,71.87,72.50,1072000,55.74,ek
37767,2-Feb-96,73.12,73.12,72.62,72.75,771100,55.93,ek
37768,1-Feb-96,73.37,73.62,72.62,73.12,909200,56.22,ek
37769,31-Jan-96,72.87,73.62,72.00,73.37,1464500,56.41,ek
37770,30-Jan-96,71.37,73.37,71.37,72.87,1599700,56.02,ek
37771,29-Jan-96,71.25,71.25,69.87,71.12,1673600,54.68,ek
37772,26-Jan-96,69.75,71.50,69.25,71.37,1944800,54.87,ek
37773,25-Jan-96,68.62,70.25,68.62,69.75,1423900,53.63,ek
37774,24-Jan-96,68.25,69.00,68.25,68.62,680300,52.76,ek
37775,23-Jan-96,68.75,68.75,68.00,68.12,724700,52.37,ek
37776,22-Jan-96,69.37,69.37,68.00,68.75,827500,52.86,ek
37777,19-Jan-96,67.00,69.37,66.37,69.37,2523800,53.33,ek
37778,18-Jan-96,69.12,69.75,66.25,67.00,2491600,51.51,ek
37779,17-Jan-96,69.25,69.87,68.62,69.12,1361900,53.14,ek
37780,16-Jan-96,67.62,69.37,67.50,69.25,1345900,53.24,ek
37781,15-Jan-96,66.75,68.00,66.62,67.62,920900,51.99,ek
37782,12-Jan-96,66.25,67.12,65.87,66.75,851200,51.32,ek
37783,11-Jan-96,66.37,67.00,65.12,66.25,824100,50.93,ek
37784,10-Jan-96,67.75,67.75,66.00,66.37,944200,51.03,ek
37785,9-Jan-96,68.75,68.87,67.50,67.87,590900,52.18,ek
37786,8-Jan-96,68.87,69.25,68.50,68.75,216400,52.86,ek
37787,5-Jan-96,69.62,69.62,68.50,68.87,810200,52.95,ek
37788,4-Jan-96,69.62,70.25,69.00,69.87,1327700,53.72,ek
37789,3-Jan-96,69.12,70.25,69.12,69.62,1208400,53.53,ek
37790,2-Jan-96,67.50,69.00,67.50,68.62,1002000,52.76,ek
37791,29-Dec-95,67.37,67.37,66.75,67.00,378400,51.51,ek
37792,28-Dec-95,67.50,67.50,66.87,67.37,412800,51.80,ek
37793,27-Dec-95,67.12,67.87,67.12,67.87,512300,52.18,ek
37794,26-Dec-95,66.50,67.12,66.37,67.12,310600,51.60,ek
37795,22-Dec-95,66.62,66.87,66.37,66.50,374100,51.13,ek
37796,21-Dec-95,65.87,66.62,65.87,66.62,572300,51.22,ek
37797,20-Dec-95,66.75,67.25,65.75,65.75,724200,50.55,ek
37798,19-Dec-95,66.50,66.75,65.37,66.75,1124800,51.32,ek
37799,18-Dec-95,68.50,68.50,66.50,66.50,940900,51.13,ek
37800,15-Dec-95,68.37,69.87,68.37,68.87,1679800,52.95,ek
37801,14-Dec-95,67.87,69.25,67.62,67.87,681200,52.18,ek
37802,13-Dec-95,68.00,68.50,67.37,67.87,573600,52.18,ek
37803,12-Dec-95,70.00,70.00,67.87,68.00,852000,52.28,ek
37804,11-Dec-95,68.75,70.37,68.75,70.12,1021900,53.91,ek
37805,8-Dec-95,67.87,68.87,67.87,68.75,570800,52.86,ek
37806,7-Dec-95,68.50,69.00,67.25,67.75,845500,52.09,ek
37807,6-Dec-95,66.87,68.50,66.87,68.50,1021900,52.66,ek
37808,5-Dec-95,68.37,68.75,66.12,66.12,964500,50.83,ek
37809,4-Dec-95,67.50,68.50,67.37,68.37,745200,52.56,ek
37810,1-Dec-95,68.25,68.37,67.12,67.50,1071600,51.90,ek
37811,30-Nov-95,69.37,69.37,67.87,68.25,623900,52.47,ek
37812,29-Nov-95,69.25,69.50,68.75,69.37,736600,53.33,ek
37813,28-Nov-95,69.25,69.25,68.25,69.25,1465900,52.93,ek
37814,27-Nov-95,69.87,70.37,69.62,69.87,1084400,53.41,ek
37815,24-Nov-95,69.37,69.87,69.37,69.87,235000,53.41,ek
37816,22-Nov-95,69.87,70.25,69.12,69.37,1046600,53.03,ek
37817,21-Nov-95,70.25,70.37,69.37,69.87,1444500,53.41,ek
37818,20-Nov-95,68.87,70.37,68.62,70.25,1685500,53.70,ek
37819,17-Nov-95,68.87,69.12,68.25,68.87,1184100,52.64,ek
37820,16-Nov-95,69.00,69.62,68.37,68.87,1111100,52.64,ek
37821,15-Nov-95,68.25,69.25,66.87,69.00,1088000,52.74,ek
37822,14-Nov-95,66.62,68.75,66.62,68.25,1676100,52.17,ek
37823,13-Nov-95,66.37,66.75,65.50,66.37,850500,50.73,ek
37824,10-Nov-95,65.00,66.62,65.00,66.37,933700,50.73,ek
37825,9-Nov-95,64.75,65.12,63.63,64.87,831600,49.59,ek
37826,8-Nov-95,64.87,64.87,64.50,64.75,651400,49.49,ek
37827,7-Nov-95,65.00,65.00,64.50,64.87,922800,49.59,ek
37828,6-Nov-95,64.62,66.12,64.25,65.00,1518600,49.68,ek
37829,3-Nov-95,63.25,64.75,63.00,64.62,1368800,49.39,ek
37830,2-Nov-95,63.25,63.88,62.88,63.25,875500,48.35,ek
37831,1-Nov-95,62.63,63.25,62.13,63.25,572800,48.35,ek
37832,31-Oct-95,62.13,63.50,62.13,62.63,592500,47.87,ek
37833,30-Oct-95,62.75,63.13,62.13,62.13,520200,47.49,ek
37834,27-Oct-95,62.00,62.75,61.25,62.75,558300,47.96,ek
37835,26-Oct-95,62.75,62.75,60.88,62.00,647000,47.39,ek
37836,25-Oct-95,63.88,64.00,62.38,62.75,1311600,47.96,ek
37837,24-Oct-95,61.88,63.88,61.88,63.88,1166700,48.83,ek
37838,23-Oct-95,61.00,62.25,59.88,61.88,791700,47.30,ek
37839,20-Oct-95,61.00,61.38,60.88,61.00,841900,46.63,ek
37840,19-Oct-95,61.13,61.75,60.63,61.00,808100,46.63,ek
37841,18-Oct-95,59.75,61.50,59.75,61.13,1784100,46.73,ek
37842,17-Oct-95,59.38,60.25,59.38,59.63,2643900,45.58,ek
37843,16-Oct-95,57.25,57.38,56.50,57.13,1144200,43.67,ek
37844,13-Oct-95,57.00,57.50,56.63,57.25,1530300,43.76,ek
37845,12-Oct-95,56.88,57.00,55.63,57.00,1831300,43.57,ek
37846,11-Oct-95,58.50,58.63,56.75,56.88,1005300,43.48,ek
37847,10-Oct-95,57.13,58.50,55.63,58.50,1392300,44.72,ek
37848,9-Oct-95,57.88,58.00,56.38,57.13,992300,43.67,ek
37849,6-Oct-95,58.25,58.38,57.50,57.88,882200,44.24,ek
37850,5-Oct-95,58.75,59.38,58.00,58.25,1000800,44.53,ek
37851,4-Oct-95,60.00,60.00,58.50,58.75,915900,44.91,ek
37852,3-Oct-95,60.63,60.75,59.38,60.25,555300,46.05,ek
37853,2-Oct-95,59.25,61.00,59.13,60.63,903600,46.34,ek
37854,29-Sep-95,59.50,59.88,59.13,59.25,1010600,45.29,ek
37855,28-Sep-95,58.13,59.63,58.13,59.50,598900,45.48,ek
37856,27-Sep-95,58.38,58.38,57.25,58.13,1240300,44.43,ek
37857,26-Sep-95,58.75,59.63,58.38,58.63,823700,44.82,ek
37858,25-Sep-95,58.25,58.88,57.88,58.75,445500,44.91,ek
37859,22-Sep-95,58.88,58.88,57.88,58.25,1218000,44.53,ek
37860,21-Sep-95,59.13,59.50,58.38,58.88,690300,45.01,ek
37861,20-Sep-95,59.38,59.75,58.25,59.13,1112000,45.20,ek
37862,19-Sep-95,60.25,60.25,59.25,59.38,1183700,45.39,ek
37863,18-Sep-95,61.13,61.13,60.38,60.75,878900,46.44,ek
37864,15-Sep-95,62.88,62.88,61.25,61.63,2070800,47.11,ek
37865,14-Sep-95,62.75,63.13,61.50,62.88,1364200,48.06,ek
37866,13-Sep-95,60.13,62.88,60.13,62.75,1443300,47.96,ek
37867,12-Sep-95,59.50,60.13,59.50,60.13,2550000,45.96,ek
37868,11-Sep-95,59.75,59.75,58.75,58.75,530000,44.91,ek
37869,8-Sep-95,59.63,59.75,59.50,59.75,524700,45.67,ek
37870,7-Sep-95,59.75,60.13,59.50,59.63,1207200,45.58,ek
37871,6-Sep-95,58.38,59.88,58.38,59.75,1076200,45.67,ek
37872,5-Sep-95,57.50,57.88,56.88,57.75,890200,44.14,ek
37873,1-Sep-95,57.75,57.75,57.00,57.50,766200,43.95,ek
37874,31-Aug-95,57.50,58.00,57.50,57.75,622300,44.14,ek
37875,30-Aug-95,58.00,58.00,57.50,57.50,593400,43.95,ek
37876,29-Aug-95,57.75,58.13,57.50,58.13,738600,44.13,ek
37877,28-Aug-95,58.25,58.75,57.63,57.75,581100,43.84,ek
37878,25-Aug-95,58.00,58.38,58.00,58.25,667000,44.22,ek
37879,24-Aug-95,57.88,58.38,57.75,58.00,533100,44.03,ek
37880,23-Aug-95,58.00,58.25,57.75,57.88,569800,43.94,ek
37881,22-Aug-95,58.13,58.13,57.75,58.00,455500,44.03,ek
37882,21-Aug-95,57.88,58.38,57.88,58.13,900300,44.13,ek
37883,18-Aug-95,58.88,58.88,57.50,57.75,1403600,43.84,ek
37884,17-Aug-95,58.88,59.25,58.25,59.00,610300,44.79,ek
37885,16-Aug-95,60.13,60.13,58.38,58.88,1003100,44.70,ek
37886,15-Aug-95,60.25,60.63,59.75,60.13,650500,45.65,ek
37887,14-Aug-95,58.88,60.25,58.88,60.25,674700,45.74,ek
37888,11-Aug-95,59.63,60.00,58.88,58.88,662800,44.70,ek
37889,10-Aug-95,60.00,60.38,59.25,59.63,526600,45.27,ek
37890,9-Aug-95,60.50,60.63,59.63,60.00,671700,45.55,ek
37891,8-Aug-95,60.13,61.00,60.13,60.50,901600,45.93,ek
37892,7-Aug-95,59.88,60.38,59.88,60.13,564500,45.65,ek
37893,4-Aug-95,59.00,60.13,59.00,59.75,1039400,45.36,ek
37894,3-Aug-95,57.25,58.88,56.75,58.88,1447200,44.70,ek
37895,2-Aug-95,57.38,58.13,57.00,57.25,972300,43.46,ek
37896,1-Aug-95,57.63,57.88,56.88,57.38,872800,43.56,ek
37897,31-Jul-95,58.13,58.50,57.63,57.63,671100,43.75,ek
37898,28-Jul-95,59.00,59.00,58.00,58.13,837800,44.13,ek
37899,27-Jul-95,59.13,59.75,58.88,59.00,903900,44.79,ek
37900,26-Jul-95,59.88,60.13,58.50,59.13,1143100,44.89,ek
37901,25-Jul-95,58.88,59.88,58.63,59.88,1161100,45.46,ek
37902,24-Jul-95,58.63,59.38,58.63,58.88,1041700,44.70,ek
37903,21-Jul-95,58.13,59.13,57.75,58.25,1760200,44.22,ek
37904,20-Jul-95,57.75,59.00,57.75,58.13,1686600,44.13,ek
37905,19-Jul-95,58.88,59.38,56.00,57.63,3300500,43.75,ek
37906,18-Jul-95,60.13,60.13,58.00,58.88,4609100,44.70,ek
37907,17-Jul-95,63.25,63.38,62.13,62.13,642800,47.16,ek
37908,14-Jul-95,63.75,63.75,62.88,63.25,582300,48.01,ek
37909,13-Jul-95,63.75,64.50,63.75,63.88,1066700,48.49,ek
37910,12-Jul-95,62.63,63.75,62.38,63.50,1283100,48.20,ek
37911,11-Jul-95,62.00,62.75,61.88,62.63,920900,47.54,ek
37912,10-Jul-95,61.63,62.25,61.38,62.00,543800,47.07,ek
37913,7-Jul-95,61.75,61.88,61.38,61.63,797700,46.78,ek
37914,6-Jul-95,62.25,62.38,60.50,61.75,1356400,46.88,ek
37915,5-Jul-95,62.38,63.13,62.25,62.25,941600,47.26,ek
37916,3-Jul-95,60.63,62.38,60.38,62.38,632000,47.35,ek
37917,30-Jun-95,60.38,60.88,60.38,60.63,1045000,46.03,ek
37918,29-Jun-95,60.88,61.38,60.00,60.13,967800,45.65,ek
37919,28-Jun-95,61.88,62.13,60.50,60.88,732500,46.22,ek
37920,27-Jun-95,61.63,62.25,61.13,61.88,611300,46.97,ek
37921,26-Jun-95,62.75,62.75,61.50,61.63,580600,46.78,ek
37922,23-Jun-95,62.75,62.88,62.25,62.88,621700,47.73,ek
37923,22-Jun-95,62.13,62.88,62.13,62.75,706600,47.63,ek
37924,21-Jun-95,62.50,62.63,61.88,62.13,571600,47.16,ek
37925,20-Jun-95,62.88,63.00,62.00,62.50,745300,47.45,ek
37926,19-Jun-95,61.63,63.38,61.50,62.88,933000,47.73,ek
37927,16-Jun-95,61.25,61.63,61.25,61.63,1160500,46.78,ek
37928,15-Jun-95,61.50,61.63,61.13,61.25,487500,46.50,ek
37929,14-Jun-95,61.13,61.50,61.13,61.50,669800,46.69,ek
37930,13-Jun-95,60.63,61.25,60.50,61.13,587700,46.41,ek
37931,12-Jun-95,60.25,61.50,60.25,60.63,545200,46.03,ek
37932,9-Jun-95,60.75,60.88,59.63,59.88,873600,45.46,ek
37933,8-Jun-95,61.50,61.63,60.75,60.75,369400,46.12,ek
37934,7-Jun-95,61.75,61.88,61.25,61.50,345500,46.69,ek
37935,6-Jun-95,62.00,62.38,61.25,61.75,817500,46.88,ek
37936,5-Jun-95,61.38,62.25,61.38,62.00,643900,47.07,ek
37937,2-Jun-95,61.50,61.88,60.75,61.38,938300,46.59,ek
37938,1-Jun-95,60.38,61.88,60.25,61.50,1840000,46.69,ek
37939,31-May-95,59.25,60.38,58.88,60.38,974700,45.84,ek
37940,30-May-95,60.13,60.13,58.88,59.25,804700,44.98,ek
37941,26-May-95,60.63,60.63,59.63,60.13,665300,45.65,ek
37942,25-May-95,61.13,61.13,60.13,60.75,816100,46.12,ek
37943,24-May-95,60.75,61.50,60.63,61.25,948300,46.19,ek
37944,23-May-95,60.50,61.25,60.50,60.75,1142500,45.82,ek
37945,22-May-95,60.00,60.50,59.88,60.38,510500,45.54,ek
37946,19-May-95,59.88,60.00,59.38,60.00,1203300,45.25,ek
37947,18-May-95,60.38,60.38,59.75,59.88,875200,45.16,ek
37948,17-May-95,60.50,60.63,60.13,60.63,682500,45.72,ek
37949,16-May-95,60.38,60.75,60.38,60.50,608900,45.63,ek
37950,15-May-95,60.75,61.13,60.38,60.38,861200,45.54,ek
37951,12-May-95,61.25,61.25,60.63,60.75,763400,45.82,ek
37952,11-May-95,59.88,61.25,59.88,61.25,1071400,46.19,ek
37953,10-May-95,61.00,61.00,59.25,59.75,2460600,45.06,ek
37954,9-May-95,60.75,61.25,60.63,61.25,1293100,46.19,ek
37955,8-May-95,61.00,61.38,60.50,60.75,1108000,45.82,ek
37956,5-May-95,60.38,61.25,59.63,61.00,1303100,46.00,ek
37957,4-May-95,60.50,61.38,59.75,60.38,2840000,45.54,ek
37958,3-May-95,57.63,61.75,57.63,60.50,3170600,45.63,ek
37959,2-May-95,57.00,57.75,57.00,57.50,783400,43.36,ek
37960,1-May-95,57.50,58.25,56.25,56.88,1002800,42.90,ek
37961,28-Apr-95,57.00,57.63,57.00,57.50,525500,43.36,ek
37962,27-Apr-95,57.88,57.88,57.00,57.00,684100,42.99,ek
37963,26-Apr-95,58.00,58.00,57.25,58.00,740800,43.74,ek
37964,25-Apr-95,58.00,58.00,57.25,58.00,987500,43.74,ek
37965,24-Apr-95,57.50,58.63,56.75,58.25,1293900,43.93,ek
37966,21-Apr-95,56.75,57.63,56.25,57.50,1430200,43.36,ek
37967,20-Apr-95,57.00,57.13,55.50,56.75,2404800,42.80,ek
37968,19-Apr-95,54.00,59.00,54.00,57.00,5194800,42.99,ek
37969,18-Apr-95,52.75,52.88,51.75,52.38,666900,39.50,ek
37970,17-Apr-95,53.00,53.38,52.75,52.75,783900,39.78,ek
37971,13-Apr-95,52.00,53.13,51.88,53.00,816100,39.97,ek
37972,12-Apr-95,52.13,52.25,51.75,52.00,472800,39.22,ek
37973,11-Apr-95,52.00,52.25,51.75,52.13,511300,39.31,ek
37974,10-Apr-95,51.63,52.13,51.63,52.00,444400,39.22,ek
37975,7-Apr-95,52.38,52.88,51.38,51.63,873700,38.94,ek
37976,6-Apr-95,52.50,52.75,52.00,52.38,506100,39.50,ek
37977,5-Apr-95,53.00,53.00,52.13,52.50,491600,39.59,ek
37978,4-Apr-95,52.38,53.13,52.38,53.13,635200,40.07,ek
37979,3-Apr-95,53.25,53.38,51.88,52.25,892300,39.41,ek
37980,31-Mar-95,53.25,53.25,52.50,53.25,765200,40.16,ek
37981,30-Mar-95,53.38,53.50,52.63,53.38,892800,40.26,ek
37982,29-Mar-95,53.75,54.63,53.25,53.38,1858400,40.26,ek
37983,28-Mar-95,53.00,53.88,52.75,53.75,1201400,40.54,ek
37984,27-Mar-95,52.75,53.13,52.50,53.00,660000,39.97,ek
37985,24-Mar-95,52.00,52.88,52.00,52.75,775300,39.78,ek
37986,23-Mar-95,51.13,51.88,51.13,51.88,923600,39.13,ek
37987,22-Mar-95,52.00,52.38,50.88,51.00,1155900,38.46,ek
37988,21-Mar-95,51.75,52.38,51.63,52.00,1353600,39.22,ek
37989,20-Mar-95,52.13,52.13,51.38,51.75,632300,39.03,ek
37990,17-Mar-95,52.25,52.25,51.88,52.13,1388400,39.31,ek
37991,16-Mar-95,52.13,52.38,51.75,52.38,692300,39.50,ek
37992,15-Mar-95,52.38,52.38,51.25,52.13,831200,39.31,ek
37993,14-Mar-95,52.50,53.00,52.25,52.38,1010600,39.50,ek
37994,13-Mar-95,51.88,52.50,51.75,52.50,568600,39.59,ek
37995,10-Mar-95,51.25,52.13,51.25,51.88,1059700,39.13,ek
37996,9-Mar-95,50.63,51.50,50.50,51.25,634100,38.65,ek
37997,8-Mar-95,50.88,51.00,50.38,50.63,494500,38.18,ek
37998,7-Mar-95,50.75,50.88,50.13,50.88,580500,38.37,ek
37999,6-Mar-95,51.00,51.00,50.38,50.75,484100,38.27,ek
38000,3-Mar-95,51.25,51.38,50.63,51.38,634200,38.75,ek
38001,2-Mar-95,51.75,51.75,51.13,51.25,968000,38.65,ek
38002,1-Mar-95,51.00,51.88,50.63,51.75,850800,39.03,ek
38003,28-Feb-95,50.75,51.13,50.25,51.00,837500,38.46,ek
38004,27-Feb-95,51.00,51.00,50.38,50.75,448600,38.27,ek
38005,24-Feb-95,50.88,51.00,50.63,51.00,373300,38.46,ek
38006,23-Feb-95,51.00,51.00,50.50,50.88,914100,38.37,ek
38007,22-Feb-95,50.63,51.25,50.63,51.00,1314700,38.16,ek
38008,21-Feb-95,50.13,50.75,50.13,50.63,714200,37.88,ek
38009,17-Feb-95,51.00,51.25,49.88,50.00,1950600,37.41,ek
38010,16-Feb-95,49.63,51.00,49.25,51.00,1685000,38.16,ek
38011,15-Feb-95,50.50,50.50,49.25,49.63,1730600,37.14,ek
38012,14-Feb-95,50.25,51.13,50.25,50.63,885300,37.88,ek
38013,13-Feb-95,50.50,50.50,50.13,50.25,488400,37.60,ek
38014,10-Feb-95,50.25,50.63,49.88,50.63,716600,37.88,ek
38015,9-Feb-95,50.75,50.88,49.88,50.25,1353900,37.60,ek
38016,8-Feb-95,49.63,50.88,49.38,50.75,1369400,37.97,ek
38017,7-Feb-95,49.63,49.88,49.00,49.63,806100,37.14,ek
38018,6-Feb-95,49.50,50.00,49.50,49.63,943700,37.14,ek
38019,3-Feb-95,48.25,49.00,48.00,48.75,1757200,36.48,ek
38020,2-Feb-95,47.88,48.38,47.88,48.25,1141700,36.10,ek
38021,1-Feb-95,48.75,48.75,47.50,47.63,1745300,35.64,ek
38022,31-Jan-95,49.25,49.25,48.38,49.00,1523600,36.66,ek
38023,30-Jan-95,48.88,49.88,48.38,49.38,993900,36.95,ek
38024,27-Jan-95,48.88,48.88,48.50,48.88,642300,36.57,ek
38025,26-Jan-95,49.38,49.50,48.75,48.88,483600,36.57,ek
38026,25-Jan-95,49.50,49.75,49.13,49.38,538100,36.95,ek
38027,24-Jan-95,48.38,49.50,48.25,49.50,800300,37.04,ek
38028,23-Jan-95,49.25,49.25,48.25,48.38,1000200,36.20,ek
38029,20-Jan-95,48.00,49.75,47.88,49.63,1667500,37.14,ek
38030,19-Jan-95,48.38,48.38,47.75,48.00,514200,35.92,ek
38031,18-Jan-95,48.63,48.63,47.63,48.38,755000,36.20,ek
38032,17-Jan-95,48.75,49.25,48.25,48.63,674500,36.39,ek
38033,16-Jan-95,48.25,49.00,48.25,48.75,951600,36.48,ek
38034,13-Jan-95,47.88,48.13,47.63,48.13,835000,36.01,ek
38035,12-Jan-95,47.75,48.00,47.38,47.88,611400,35.83,ek
38036,11-Jan-95,47.75,48.00,47.38,47.75,670800,35.73,ek
38037,10-Jan-95,47.63,48.25,47.13,47.75,781700,35.73,ek
38038,9-Jan-95,48.00,48.25,47.50,47.63,657800,35.64,ek
38039,6-Jan-95,48.75,48.75,47.88,48.00,684400,35.92,ek
38040,5-Jan-95,48.63,49.00,48.38,48.75,928100,36.48,ek
38041,4-Jan-95,48.38,48.75,48.00,48.63,973900,36.39,ek
38042,3-Jan-95,47.75,48.75,47.75,48.38,1345000,36.20,ek
38043,30-Dec-94,47.13,48.25,47.13,47.75,790900,35.73,ek
38044,29-Dec-94,47.25,47.88,47.00,47.00,448900,35.17,ek
38045,28-Dec-94,47.63,47.88,47.25,47.25,329400,35.35,ek
38046,27-Dec-94,47.50,48.25,47.25,47.63,449200,35.64,ek
38047,23-Dec-94,47.00,47.75,47.00,47.50,460600,35.54,ek
38048,22-Dec-94,46.38,47.13,46.25,47.00,961900,35.17,ek
38049,21-Dec-94,45.75,47.00,45.75,46.38,1050200,34.70,ek
38050,20-Dec-94,46.00,46.00,45.63,45.75,418900,34.23,ek
38051,19-Dec-94,46.38,46.38,45.75,46.00,631100,34.42,ek
38052,16-Dec-94,45.63,46.38,45.50,46.38,1542000,34.70,ek
38053,15-Dec-94,45.50,46.00,45.38,45.63,684500,34.14,ek
38054,14-Dec-94,45.88,46.00,45.50,45.50,718600,34.05,ek
38055,13-Dec-94,45.75,46.13,45.38,45.88,790500,34.33,ek
38056,12-Dec-94,45.63,46.00,45.25,45.75,451100,34.23,ek
38057,9-Dec-94,44.50,45.63,44.25,45.63,725200,34.14,ek
38058,8-Dec-94,45.50,45.50,44.50,44.50,544200,33.30,ek
38059,7-Dec-94,45.75,46.00,45.25,45.50,380200,34.05,ek
38060,6-Dec-94,46.13,46.13,45.50,45.75,565300,34.23,ek
38061,5-Dec-94,46.38,46.50,46.00,46.38,353300,34.70,ek
38062,2-Dec-94,46.00,46.63,46.00,46.38,934500,34.70,ek
38063,1-Dec-94,45.50,46.38,44.88,46.00,1101400,34.42,ek
38064,30-Nov-94,45.25,46.00,45.25,45.50,804800,34.05,ek
38065,29-Nov-94,45.13,45.50,44.88,45.25,533600,33.86,ek
38066,28-Nov-94,46.00,46.00,45.00,45.13,671600,33.77,ek
38067,25-Nov-94,46.38,46.50,46.00,46.13,301400,34.52,ek
38068,23-Nov-94,45.00,46.63,44.88,46.38,1355000,34.40,ek
38069,22-Nov-94,46.75,46.75,45.00,45.00,1256200,33.38,ek
38070,21-Nov-94,48.50,48.50,47.00,47.25,408800,35.05,ek
38071,18-Nov-94,48.25,48.63,47.88,48.63,1482800,36.07,ek
38072,17-Nov-94,49.13,49.13,47.50,48.25,812800,35.79,ek
38073,16-Nov-94,47.38,49.38,47.00,49.38,1261100,36.63,ek
38074,15-Nov-94,47.63,48.13,47.13,47.38,976600,35.15,ek
38075,14-Nov-94,46.88,47.75,46.88,47.63,1342300,35.33,ek
38076,11-Nov-94,46.00,46.00,45.25,45.75,1073300,33.94,ek
38077,10-Nov-94,47.13,47.38,46.00,46.25,693700,34.31,ek
38078,9-Nov-94,46.38,47.25,46.38,47.13,800600,34.96,ek
38079,8-Nov-94,46.50,47.00,46.25,46.38,796200,34.40,ek
38080,7-Nov-94,46.75,46.75,46.13,46.50,1373900,34.49,ek
38081,4-Nov-94,47.75,48.50,47.00,47.00,1046600,34.86,ek
38082,3-Nov-94,47.50,47.88,47.00,47.75,908300,35.42,ek
38083,2-Nov-94,48.50,48.50,47.50,47.50,754200,35.24,ek
38084,1-Nov-94,48.13,49.00,48.00,48.63,1163900,36.07,ek
38085,31-Oct-94,48.50,48.50,47.88,48.13,658600,35.70,ek
38086,28-Oct-94,48.88,49.25,48.38,48.63,642500,36.07,ek
38087,27-Oct-94,47.50,48.88,47.25,48.88,692800,36.26,ek
38088,26-Oct-94,48.00,48.50,47.50,47.50,705000,35.24,ek
38089,25-Oct-94,47.75,48.00,46.00,48.00,2160300,35.61,ek
38090,24-Oct-94,49.63,49.75,47.75,47.75,721700,35.42,ek
38091,21-Oct-94,49.50,49.75,49.25,49.63,1056200,36.82,ek
38092,20-Oct-94,49.63,49.63,48.75,49.50,741400,36.72,ek
38093,19-Oct-94,49.63,50.13,49.13,50.00,964500,37.09,ek
38094,18-Oct-94,48.38,49.88,48.38,49.63,1312000,36.82,ek
38095,17-Oct-94,49.00,49.00,47.88,48.13,3515000,35.70,ek
38096,14-Oct-94,51.50,51.63,49.50,49.50,1530300,36.72,ek
38097,13-Oct-94,51.63,52.13,51.50,51.50,701100,38.20,ek
38098,12-Oct-94,51.75,51.75,51.25,51.63,786400,38.30,ek
38099,11-Oct-94,51.38,52.25,51.38,51.75,700500,38.39,ek
38100,10-Oct-94,51.63,52.13,51.25,51.25,534700,38.02,ek
38101,7-Oct-94,51.25,51.75,51.13,51.63,447200,38.30,ek
38102,6-Oct-94,50.75,51.63,50.38,51.25,737300,38.02,ek
38103,5-Oct-94,51.00,51.13,50.00,50.75,863900,37.65,ek
38104,4-Oct-94,51.25,52.13,50.38,51.00,1162300,37.83,ek
38105,3-Oct-94,51.75,52.00,50.88,51.25,956900,38.02,ek
38106,30-Sep-94,52.13,52.25,51.63,51.75,1135800,38.39,ek
38107,29-Sep-94,52.63,52.75,52.00,52.13,573000,38.67,ek
38108,28-Sep-94,52.38,52.88,52.38,52.63,881900,39.04,ek
38109,27-Sep-94,52.63,52.63,52.13,52.38,600500,38.86,ek
38110,26-Sep-94,52.63,53.00,52.38,52.63,1001900,39.04,ek
38111,23-Sep-94,52.25,53.13,52.25,52.63,729400,39.04,ek
38112,22-Sep-94,51.75,52.25,51.63,52.13,570300,38.67,ek
38113,21-Sep-94,52.63,52.63,51.50,51.75,1160500,38.39,ek
38114,20-Sep-94,53.38,53.50,52.75,52.75,1360900,39.13,ek
38115,19-Sep-94,53.75,53.88,53.00,53.38,962800,39.60,ek
38116,16-Sep-94,52.88,54.13,52.13,53.75,2367300,39.87,ek
38117,15-Sep-94,51.13,52.88,51.13,52.88,1487000,39.23,ek
38118,14-Sep-94,51.88,52.38,51.13,51.13,1602500,37.93,ek
38119,13-Sep-94,51.63,51.88,51.63,51.88,867200,38.48,ek
38120,12-Sep-94,51.63,51.75,51.25,51.50,787500,38.20,ek
38121,9-Sep-94,51.25,51.63,50.50,51.63,900600,38.30,ek
38122,8-Sep-94,50.88,51.25,50.63,51.25,1152200,38.02,ek
38123,7-Sep-94,51.25,51.38,50.38,50.88,1740600,37.74,ek
38124,6-Sep-94,50.13,51.50,50.00,51.25,1502300,38.02,ek
38125,2-Sep-94,50.00,50.25,49.75,50.13,623600,37.19,ek
38126,1-Sep-94,49.75,50.00,49.38,50.00,712200,37.09,ek
38127,31-Aug-94,50.38,50.63,49.75,49.75,1091100,36.90,ek
38128,30-Aug-94,50.63,50.63,50.00,50.38,1415900,37.37,ek
38129,29-Aug-94,50.13,50.88,50.13,50.75,1753600,37.65,ek
38130,26-Aug-94,49.38,49.75,49.00,49.38,764400,36.63,ek
38131,25-Aug-94,50.25,50.25,49.25,49.38,1101400,36.33,ek
38132,24-Aug-94,48.63,50.38,48.50,50.38,1743000,37.07,ek
38133,23-Aug-94,48.38,48.75,48.38,48.63,557000,35.78,ek
38134,22-Aug-94,47.75,48.38,47.50,48.25,380300,35.50,ek
38135,19-Aug-94,48.13,48.13,47.38,47.75,1075900,35.13,ek
38136,18-Aug-94,48.38,48.88,48.13,48.13,623800,35.41,ek
38137,17-Aug-94,48.63,48.75,48.25,48.38,482700,35.60,ek
38138,16-Aug-94,48.50,48.75,47.88,48.63,553100,35.78,ek
38139,15-Aug-94,49.00,49.13,48.38,48.50,671600,35.69,ek
38140,12-Aug-94,48.00,49.00,47.88,49.00,654400,36.05,ek
38141,11-Aug-94,48.25,48.25,47.88,48.00,454700,35.32,ek
38142,10-Aug-94,48.13,48.38,47.88,48.25,543000,35.50,ek
38143,9-Aug-94,47.88,48.25,47.88,48.13,1031600,35.41,ek
38144,8-Aug-94,47.75,48.25,47.75,47.75,617800,35.13,ek
38145,5-Aug-94,48.38,48.38,47.63,47.63,293000,35.05,ek
38146,4-Aug-94,48.00,48.50,47.88,48.38,766400,35.60,ek
38147,3-Aug-94,47.25,48.25,47.25,48.00,765300,35.32,ek
38148,2-Aug-94,48.00,48.13,47.13,47.25,715000,34.77,ek
38149,1-Aug-94,48.38,48.38,47.88,48.00,654100,35.32,ek
38150,29-Jul-94,48.13,48.63,48.13,48.38,667200,35.60,ek
38151,28-Jul-94,48.25,48.30,48.00,48.13,564700,35.41,ek
38152,27-Jul-94,47.88,48.25,47.63,48.25,831700,35.50,ek
38153,26-Jul-94,49.25,49.25,47.63,47.88,1826900,35.23,ek
38154,25-Jul-94,49.13,49.75,49.00,49.50,1348000,36.42,ek
38155,22-Jul-94,47.88,49.25,47.88,49.13,804700,36.15,ek
38156,21-Jul-94,47.88,48.25,47.63,47.75,622500,35.13,ek
38157,20-Jul-94,48.13,48.13,47.50,47.88,630800,35.23,ek
38158,19-Jul-94,49.13,49.13,48.00,48.13,701200,35.41,ek
38159,18-Jul-94,49.25,49.50,48.88,49.25,1113400,36.24,ek
38160,15-Jul-94,48.88,49.38,48.75,49.25,1253100,36.24,ek
38161,14-Jul-94,48.38,49.00,48.13,48.88,555500,35.97,ek
38162,13-Jul-94,48.13,48.38,48.00,48.38,460300,35.60,ek
38163,12-Jul-94,48.00,48.38,47.63,48.13,572300,35.41,ek
38164,11-Jul-94,48.75,48.75,47.75,48.00,657000,35.32,ek
38165,8-Jul-94,48.63,48.88,48.13,48.88,466400,35.97,ek
38166,7-Jul-94,48.75,48.88,48.50,48.63,837200,35.78,ek
38167,6-Jul-94,48.13,49.00,47.88,48.75,782700,35.87,ek
38168,5-Jul-94,48.00,48.25,47.75,48.13,713400,35.41,ek
38169,1-Jul-94,48.13,48.38,47.88,48.00,817300,35.32,ek
38170,30-Jun-94,48.38,48.63,47.88,48.13,811700,35.41,ek
38171,29-Jun-94,48.25,49.13,48.25,48.38,1620800,35.60,ek
38172,28-Jun-94,47.63,48.38,47.50,47.88,895600,35.23,ek
38173,27-Jun-94,47.63,47.63,46.88,47.63,1069800,35.05,ek
38174,24-Jun-94,47.50,48.38,47.25,47.75,2237300,35.13,ek
38175,23-Jun-94,47.50,48.38,47.50,47.50,1913100,34.95,ek
38176,22-Jun-94,46.50,46.88,46.50,46.75,745000,34.40,ek
38177,21-Jun-94,46.63,46.88,46.13,46.38,763400,34.13,ek
38178,20-Jun-94,46.88,47.00,46.38,46.63,652500,34.31,ek
38179,17-Jun-94,46.88,47.75,46.75,46.88,2434500,34.49,ek
38180,16-Jun-94,46.38,47.25,46.38,46.88,1369400,34.49,ek
38181,15-Jun-94,46.13,46.50,46.00,46.25,613600,34.03,ek
38182,14-Jun-94,46.63,46.63,46.00,46.13,898400,33.94,ek
38183,13-Jun-94,46.38,46.63,46.25,46.63,283300,34.31,ek
38184,10-Jun-94,46.75,46.75,46.25,46.38,545000,34.13,ek
38185,9-Jun-94,46.38,46.75,46.13,46.75,731200,34.40,ek
38186,8-Jun-94,46.88,46.88,46.00,46.38,678600,34.13,ek
38187,7-Jun-94,46.38,46.88,46.25,46.88,482000,34.49,ek
38188,6-Jun-94,46.75,47.13,46.38,46.38,590000,34.13,ek
38189,3-Jun-94,46.63,47.00,46.38,46.75,611400,34.40,ek
38190,2-Jun-94,46.38,46.63,46.13,46.63,428600,34.31,ek
38191,1-Jun-94,46.75,46.75,46.25,46.38,842700,34.13,ek
38192,31-May-94,46.50,47.00,46.25,46.88,751200,34.49,ek
38193,27-May-94,46.50,46.50,46.13,46.50,1019200,34.21,ek
38194,26-May-94,46.75,47.13,46.63,47.13,535900,34.68,ek
38195,25-May-94,46.88,46.88,46.25,46.75,952000,34.40,ek
38196,24-May-94,47.00,47.25,46.38,47.00,1313900,34.29,ek
38197,23-May-94,45.88,47.13,45.88,47.00,1815800,34.29,ek
38198,20-May-94,45.50,45.50,45.00,45.50,1224700,33.19,ek
38199,19-May-94,45.00,46.13,44.75,45.63,1005500,33.29,ek
38200,18-May-94,45.00,45.00,44.63,45.00,831200,32.83,ek
38201,17-May-94,45.13,45.13,44.75,45.00,635800,32.83,ek
38202,16-May-94,45.13,45.38,45.00,45.13,474200,32.92,ek
38203,13-May-94,45.25,45.38,44.88,45.13,404400,32.92,ek
38204,12-May-94,45.00,45.63,45.00,45.25,1029800,33.01,ek
38205,11-May-94,44.63,45.00,44.13,44.63,982200,32.56,ek
38206,10-May-94,45.00,45.00,44.63,44.63,764100,32.56,ek
38207,9-May-94,45.50,45.50,44.75,45.00,651900,32.83,ek
38208,6-May-94,45.63,45.63,45.00,45.50,1244100,33.19,ek
38209,5-May-94,45.63,45.88,45.50,45.75,684400,33.38,ek
38210,4-May-94,46.13,46.38,45.38,45.63,1675200,33.29,ek
38211,3-May-94,46.13,47.30,46.13,46.13,3802700,33.65,ek
38212,2-May-94,41.63,44.75,41.63,44.75,2432500,32.65,ek
38213,29-Apr-94,41.00,41.63,41.00,41.50,829500,30.28,ek
38214,28-Apr-94,41.75,42.13,40.75,41.00,1377300,29.91,ek
38215,26-Apr-94,41.63,42.25,41.38,41.75,1259400,30.46,ek
38216,25-Apr-94,40.75,41.88,40.69,41.63,971100,30.37,ek
38217,22-Apr-94,41.38,41.50,40.75,40.75,733600,29.73,ek
38218,21-Apr-94,41.13,41.63,41.13,41.38,668900,30.19,ek
38219,20-Apr-94,42.00,42.00,41.00,41.00,915200,29.91,ek
38220,19-Apr-94,42.38,42.38,41.75,42.00,631100,30.64,ek
38221,18-Apr-94,42.50,42.50,41.88,42.38,677700,30.92,ek
38222,15-Apr-94,42.50,42.75,42.38,42.50,652000,31.00,ek
38223,14-Apr-94,43.00,43.00,42.50,42.50,374200,31.00,ek
38224,13-Apr-94,42.88,43.50,42.63,43.13,1011200,31.46,ek
38225,12-Apr-94,42.88,43.13,42.50,42.88,681100,31.28,ek
38226,11-Apr-94,42.25,42.88,41.75,42.88,820900,31.28,ek
38227,8-Apr-94,43.38,43.50,42.25,42.25,1100200,30.82,ek
38228,7-Apr-94,43.50,43.50,43.00,43.38,527800,31.65,ek
38229,6-Apr-94,43.88,43.88,43.38,43.63,640900,31.83,ek
38230,5-Apr-94,44.00,44.38,43.63,43.88,1878400,32.01,ek
38231,4-Apr-94,44.00,44.00,43.00,44.00,3066900,32.10,ek
38232,31-Mar-94,44.63,44.75,42.63,44.38,4259200,32.38,ek
38233,30-Mar-94,44.75,44.88,44.25,44.63,3691900,32.56,ek
38234,29-Mar-94,45.00,45.00,44.63,44.75,1905500,32.65,ek
38235,28-Mar-94,44.75,45.00,44.75,45.00,936100,32.83,ek
38236,25-Mar-94,45.00,45.00,44.75,44.75,513400,32.65,ek
38237,24-Mar-94,45.13,45.13,44.88,45.00,592300,32.83,ek
38238,23-Mar-94,45.25,45.38,45.00,45.13,1220600,32.92,ek
38239,22-Mar-94,45.25,45.50,45.13,45.25,1473300,33.01,ek
38240,21-Mar-94,45.13,45.25,44.88,45.25,969200,33.01,ek
38241,18-Mar-94,45.00,45.13,44.88,45.13,2045800,32.92,ek
38242,17-Mar-94,45.00,45.00,44.88,45.00,665900,32.83,ek
38243,16-Mar-94,45.00,45.13,44.88,45.13,902300,32.92,ek
38244,15-Mar-94,45.00,45.13,44.88,45.00,965800,32.83,ek
38245,14-Mar-94,44.63,45.00,44.63,45.00,1041200,32.83,ek
38246,11-Mar-94,44.38,44.63,44.25,44.63,843000,32.56,ek
38247,10-Mar-94,44.75,44.75,44.25,44.38,1651600,32.38,ek
38248,9-Mar-94,45.00,45.00,44.50,44.88,994200,32.74,ek
38249,8-Mar-94,44.88,45.50,44.88,45.00,2589700,32.83,ek
38250,7-Mar-94,44.63,44.75,44.50,44.63,764700,32.56,ek
38251,4-Mar-94,44.13,44.63,44.13,44.63,547800,32.56,ek
38252,3-Mar-94,44.25,44.50,44.00,44.00,1284500,32.10,ek
38253,2-Mar-94,43.00,44.38,43.00,44.25,2681100,32.28,ek
38254,1-Mar-94,43.00,43.00,42.50,43.00,1545300,31.37,ek
38255,28-Feb-94,42.50,43.13,42.50,43.00,1648800,31.37,ek
38256,25-Feb-94,41.50,42.50,41.50,42.38,2101900,30.92,ek
38257,24-Feb-94,41.00,41.75,41.00,41.50,2023400,30.28,ek
38258,23-Feb-94,41.75,41.75,41.00,41.00,1099800,29.91,ek
38259,22-Feb-94,42.50,42.50,41.88,42.00,1282200,30.35,ek
38260,18-Feb-94,42.63,42.75,42.38,42.50,1211200,30.71,ek
38261,17-Feb-94,42.75,43.00,42.25,42.63,1030800,30.80,ek
38262,16-Feb-94,43.00,43.00,42.38,42.75,1145200,30.89,ek
38263,15-Feb-94,42.88,43.13,42.75,43.00,1193600,31.07,ek
38264,14-Feb-94,43.38,43.50,42.75,42.88,1925600,30.98,ek
38265,11-Feb-94,42.88,43.63,42.38,43.38,1063400,31.35,ek
38266,10-Feb-94,43.00,43.25,42.63,42.88,1152800,30.98,ek
38267,9-Feb-94,43.38,43.38,42.75,43.00,1552700,31.07,ek
38268,8-Feb-94,43.50,43.63,43.00,43.50,848600,31.43,ek
38269,7-Feb-94,43.50,43.88,43.38,43.50,808300,31.43,ek
38270,4-Feb-94,44.25,44.25,43.25,43.50,1292300,31.43,ek
38271,3-Feb-94,44.88,44.88,44.25,44.25,921100,31.97,ek
38272,2-Feb-94,44.38,44.88,44.38,44.88,1208000,32.43,ek
38273,1-Feb-94,44.13,44.63,43.75,44.25,1625300,31.97,ek
38274,31-Jan-94,43.63,44.13,43.63,44.13,1439700,31.89,ek
38275,28-Jan-94,43.00,43.50,42.75,43.50,1120000,31.43,ek
38276,27-Jan-94,43.00,43.25,42.63,43.00,1350300,31.07,ek
38277,26-Jan-94,42.50,43.25,42.25,43.00,1508000,31.07,ek
38278,25-Jan-94,42.25,42.50,41.88,42.50,2319700,30.71,ek
38279,24-Jan-94,42.50,42.63,42.13,42.25,1164700,30.53,ek
38280,21-Jan-94,42.50,43.00,42.25,42.50,2230300,30.71,ek
38281,20-Jan-94,42.88,42.88,42.00,42.50,3437200,30.71,ek
38282,19-Jan-94,44.00,44.75,42.88,43.00,3483800,31.07,ek
38283,18-Jan-94,45.88,45.88,44.00,44.00,2133000,31.79,ek
38284,17-Jan-94,45.50,46.00,45.38,46.00,871400,33.24,ek
38285,14-Jan-94,45.63,45.88,45.38,45.50,968600,32.88,ek
38286,13-Jan-94,45.63,46.00,45.25,45.63,699400,32.97,ek
38287,12-Jan-94,45.75,45.75,45.13,45.63,1942700,32.97,ek
38288,11-Jan-94,46.75,46.75,46.00,46.00,1240200,33.24,ek
38289,10-Jan-94,46.25,46.88,46.13,46.75,1168100,33.78,ek
38290,7-Jan-94,46.38,46.63,46.00,46.25,1300200,33.42,ek
38291,6-Jan-94,45.63,46.50,45.50,46.38,1593300,33.51,ek
38292,5-Jan-94,45.88,46.00,45.13,45.63,1560800,32.97,ek
38293,4-Jan-94,46.38,46.38,44.00,45.88,2381100,33.15,ek
38294,3-Jan-94,56.25,56.38,55.75,56.00,1306900,32.00,ek
38295,31-Dec-93,56.13,56.38,56.00,56.25,303600,32.14,ek
38296,30-Dec-93,56.25,56.38,56.00,56.13,486400,32.07,ek
38297,29-Dec-93,56.13,56.38,55.75,56.25,638800,32.14,ek
38298,28-Dec-93,56.13,56.25,55.88,56.13,498300,32.07,ek
38299,27-Dec-93,56.13,56.38,56.00,56.13,390500,32.07,ek
38300,23-Dec-93,55.63,56.13,55.63,56.13,662800,32.07,ek
38301,22-Dec-93,56.13,56.13,55.25,55.63,1351300,31.79,ek
38302,21-Dec-93,55.88,56.75,55.63,56.13,2000500,32.07,ek
38303,20-Dec-93,55.25,56.00,54.88,55.88,1943600,31.93,ek
38304,17-Dec-93,54.25,55.25,54.25,55.25,3415600,31.57,ek
38305,16-Dec-93,55.50,56.50,54.00,54.25,6120900,31.00,ek
38306,15-Dec-93,59.63,59.63,55.13,55.50,11689500,31.71,ek
38307,14-Dec-93,64.00,64.00,62.50,62.75,844800,35.85,ek
38308,13-Dec-93,63.50,64.12,62.63,64.00,929500,36.57,ek
38309,10-Dec-93,63.13,63.50,62.88,63.50,956100,36.28,ek
38310,9-Dec-93,62.50,63.50,62.13,63.13,1176200,36.07,ek
38311,8-Dec-93,61.75,62.63,61.75,62.50,1032000,35.71,ek
38312,7-Dec-93,62.88,62.88,61.13,61.38,1550800,35.07,ek
38313,6-Dec-93,62.38,63.00,62.38,62.88,511100,35.93,ek
38314,3-Dec-93,62.13,62.63,62.13,62.25,563300,35.57,ek
38315,2-Dec-93,61.88,62.38,61.88,62.13,664700,35.50,ek
38316,1-Dec-93,61.13,62.13,61.13,61.88,1460300,35.36,ek
38317,30-Nov-93,61.38,61.63,60.88,60.88,890300,34.79,ek
38318,29-Nov-93,61.38,61.88,61.38,61.38,514400,35.07,ek
38319,26-Nov-93,61.75,61.75,61.00,61.38,212000,35.07,ek
38320,24-Nov-93,62.00,62.00,61.50,61.75,593100,35.28,ek
38321,23-Nov-93,62.25,62.50,61.25,62.25,1026700,35.28,ek
38322,22-Nov-93,61.00,62.25,60.25,62.25,1174800,35.28,ek
38323,19-Nov-93,60.75,61.00,59.75,61.00,1285300,34.57,ek
38324,18-Nov-93,61.38,61.38,60.50,60.75,1078300,34.43,ek
38325,17-Nov-93,62.88,62.88,61.25,61.50,739100,34.86,ek
38326,16-Nov-93,63.00,63.25,62.50,63.00,595800,35.71,ek
38327,15-Nov-93,62.88,63.25,62.38,63.00,630900,35.71,ek
38328,12-Nov-93,63.50,63.50,62.75,62.88,1270500,35.64,ek
38329,11-Nov-93,62.75,63.63,62.75,63.50,1230500,35.99,ek
38330,10-Nov-93,62.38,63.00,61.88,62.75,1003900,35.57,ek
38331,9-Nov-93,62.00,62.75,62.00,62.38,926200,35.36,ek
38332,8-Nov-93,61.13,62.38,61.00,62.00,1117500,35.14,ek
38333,5-Nov-93,61.13,61.50,60.00,61.13,1240500,34.65,ek
38334,4-Nov-93,62.13,62.13,61.00,61.13,974400,34.65,ek
38335,3-Nov-93,61.88,62.63,61.50,62.13,2160000,35.21,ek
38336,2-Nov-93,61.75,62.13,61.00,61.88,2177500,35.07,ek
38337,1-Nov-93,62.38,62.38,61.75,61.75,1901600,35.00,ek
38338,29-Oct-93,63.63,63.63,62.63,62.88,3532700,35.64,ek
38339,28-Oct-93,62.25,65.00,62.13,63.75,8210000,36.13,ek
38340,27-Oct-93,57.88,62.50,56.38,62.25,4229700,35.28,ek
38341,26-Oct-93,58.88,58.88,57.75,57.88,1021400,32.81,ek
38342,25-Oct-93,57.63,59.00,57.25,59.00,1089400,33.44,ek
38343,22-Oct-93,57.25,58.00,57.25,57.63,701100,32.66,ek
38344,21-Oct-93,58.00,58.25,57.13,57.13,824200,32.38,ek
38345,20-Oct-93,58.88,58.88,57.38,58.00,741400,32.87,ek
38346,19-Oct-93,59.38,59.38,58.88,59.00,330300,33.44,ek
38347,18-Oct-93,59.25,59.63,59.25,59.38,527800,33.66,ek
38348,15-Oct-93,58.50,59.63,58.50,59.25,915200,33.58,ek
38349,14-Oct-93,58.88,59.00,58.13,58.38,587700,33.09,ek
38350,13-Oct-93,59.13,59.25,58.50,58.88,354800,33.37,ek
38351,12-Oct-93,59.25,59.38,59.00,59.13,1360300,33.51,ek
38352,11-Oct-93,57.75,59.25,57.63,59.25,733900,33.58,ek
38353,8-Oct-93,57.50,57.75,57.25,57.75,483800,32.73,ek
38354,7-Oct-93,57.75,57.75,57.25,57.50,448800,32.59,ek
38355,6-Oct-93,57.88,58.25,57.38,57.75,1201100,32.73,ek
38356,5-Oct-93,58.63,58.63,57.50,57.88,955600,32.81,ek
38357,4-Oct-93,59.38,59.63,58.63,58.75,1059500,33.30,ek
38358,1-Oct-93,59.38,59.88,59.13,59.38,790500,33.66,ek
38359,30-Sep-93,58.88,59.63,58.63,59.38,569800,33.66,ek
38360,29-Sep-93,58.75,59.50,58.63,58.88,792500,33.37,ek
38361,28-Sep-93,58.63,58.75,58.50,58.75,741700,33.30,ek
38362,27-Sep-93,58.25,58.75,58.25,58.63,584500,33.23,ek
38363,24-Sep-93,57.63,58.25,57.50,58.13,1289700,32.95,ek
38364,23-Sep-93,58.50,58.50,56.88,57.63,3740800,32.66,ek
38365,22-Sep-93,59.13,59.25,58.50,58.88,2522000,33.37,ek
38366,21-Sep-93,59.88,59.88,58.13,59.13,2140900,33.51,ek
38367,20-Sep-93,59.88,60.63,59.38,59.88,1132000,33.94,ek
38368,17-Sep-93,61.75,62.75,59.75,59.88,4137300,33.94,ek
38369,16-Sep-93,61.88,62.13,61.00,61.75,1142800,35.00,ek
38370,15-Sep-93,61.00,61.88,60.50,61.88,1586600,35.07,ek
38371,14-Sep-93,61.38,61.38,60.75,61.00,800900,34.57,ek
38372,13-Sep-93,60.63,61.50,60.63,61.50,1943100,34.86,ek
38373,10-Sep-93,59.88,60.75,59.88,60.50,857000,34.29,ek
38374,9-Sep-93,59.13,59.75,59.13,59.75,952000,33.87,ek
38375,8-Sep-93,59.88,59.88,58.50,59.00,2002000,33.44,ek
38376,7-Sep-93,60.00,60.13,59.88,59.88,1110500,33.94,ek
38377,3-Sep-93,59.75,60.13,59.50,60.00,505500,34.01,ek
38378,2-Sep-93,59.88,60.00,58.50,59.75,3403900,33.87,ek
38379,1-Sep-93,61.00,61.13,59.75,59.88,2150300,33.94,ek
38380,31-Aug-93,61.00,61.13,60.75,61.00,1172300,34.57,ek
38381,30-Aug-93,61.38,61.38,61.00,61.00,1234400,34.57,ek
38382,27-Aug-93,61.50,61.50,61.13,61.38,895300,34.79,ek
38383,26-Aug-93,61.75,61.75,60.88,61.50,1309200,34.86,ek
38384,25-Aug-93,61.25,62.13,61.25,62.00,1241700,34.86,ek
38385,24-Aug-93,60.88,61.63,60.63,61.25,1722800,34.44,ek
38386,23-Aug-93,60.00,61.25,59.75,60.88,1335200,34.23,ek
38387,20-Aug-93,60.25,60.25,59.75,60.00,1531100,33.73,ek
38388,19-Aug-93,60.38,60.50,60.13,60.25,1450300,33.87,ek
38389,18-Aug-93,60.38,61.25,60.38,60.38,3099700,33.95,ek
38390,17-Aug-93,61.13,61.38,60.13,60.25,2094700,33.87,ek
38391,16-Aug-93,60.50,61.25,60.50,61.13,1921600,34.37,ek
38392,13-Aug-93,60.13,60.88,60.13,60.50,1400000,34.01,ek
38393,12-Aug-93,61.13,61.13,59.88,60.00,2140800,33.73,ek
38394,11-Aug-93,60.63,61.63,60.50,61.25,3534800,34.44,ek
38395,10-Aug-93,59.88,61.25,59.88,60.63,4328000,34.09,ek
38396,9-Aug-93,58.63,60.50,58.38,59.88,4473400,33.67,ek
38397,6-Aug-93,56.75,59.38,56.75,58.63,6581400,32.96,ek
38398,5-Aug-93,55.00,56.00,54.88,55.38,611700,31.14,ek
38399,4-Aug-93,54.75,55.13,54.25,55.00,1226400,30.92,ek
38400,3-Aug-93,54.50,55.00,54.50,54.75,1364100,30.78,ek
38401,2-Aug-93,53.75,54.63,53.75,54.13,1214700,30.43,ek
38402,30-Jul-93,53.88,54.00,53.25,53.63,684800,30.15,ek
38403,29-Jul-93,52.88,54.00,52.88,53.88,1826400,30.29,ek
38404,28-Jul-93,52.00,52.75,52.00,52.38,2046700,29.45,ek
38405,27-Jul-93,51.13,51.38,51.00,51.00,391100,28.67,ek
38406,26-Jul-93,51.38,51.38,51.13,51.13,194800,28.75,ek
38407,23-Jul-93,51.00,51.50,50.88,51.50,410600,28.95,ek
38408,22-Jul-93,51.00,51.13,50.88,51.00,647800,28.67,ek
38409,21-Jul-93,51.25,51.25,50.75,51.00,668700,28.67,ek
38410,20-Jul-93,50.63,51.50,50.25,51.50,936200,28.95,ek
38411,19-Jul-93,51.00,51.00,50.38,50.63,649100,28.47,ek
38412,16-Jul-93,51.38,51.50,50.75,51.00,894800,28.67,ek
38413,15-Jul-93,51.25,51.50,51.00,51.38,530500,28.89,ek
38414,14-Jul-93,51.13,51.63,50.75,51.25,952000,28.81,ek
38415,13-Jul-93,51.38,51.38,50.88,51.13,535900,28.75,ek
38416,12-Jul-93,51.75,51.75,51.25,51.38,404700,28.89,ek
38417,9-Jul-93,51.25,51.88,51.00,51.88,575800,29.17,ek
38418,8-Jul-93,50.50,51.50,50.50,51.25,948000,28.81,ek
38419,7-Jul-93,50.13,50.50,50.13,50.50,915200,28.39,ek
38420,6-Jul-93,50.50,50.63,50.13,50.13,1024400,28.18,ek
38421,2-Jul-93,50.38,50.63,50.00,50.50,762700,28.39,ek
38422,1-Jul-93,50.00,50.88,49.88,50.38,1340600,28.32,ek
38423,30-Jun-93,50.13,50.25,49.88,50.00,830300,28.11,ek
38424,29-Jun-93,50.88,50.88,49.88,50.13,1435900,28.18,ek
38425,28-Jun-93,51.00,51.13,50.75,51.00,951900,28.67,ek
38426,25-Jun-93,50.63,51.13,50.63,51.00,1160800,28.67,ek
38427,24-Jun-93,50.88,50.88,50.13,50.50,1368000,28.39,ek
38428,23-Jun-93,52.38,52.38,50.50,50.88,2148400,28.61,ek
38429,22-Jun-93,53.50,53.50,52.88,52.88,832300,29.73,ek
38430,21-Jun-93,53.25,53.50,52.88,53.50,553900,30.08,ek
38431,18-Jun-93,53.00,53.63,52.88,53.25,1141100,29.94,ek
38432,17-Jun-93,53.38,53.38,52.63,53.00,612000,29.80,ek
38433,16-Jun-93,52.38,53.38,52.38,53.38,1194800,30.01,ek
38434,15-Jun-93,53.75,54.25,52.25,52.38,2965800,29.45,ek
38435,14-Jun-93,52.75,53.88,52.75,53.75,2362200,30.22,ek
38436,11-Jun-93,50.75,51.13,50.75,51.13,376100,28.75,ek
38437,10-Jun-93,50.13,50.88,50.13,50.63,541900,28.47,ek
38438,9-Jun-93,51.00,51.25,50.00,50.00,798700,28.11,ek
38439,8-Jun-93,51.50,51.50,50.88,51.00,402000,28.67,ek
38440,7-Jun-93,51.75,51.88,51.00,51.50,472800,28.95,ek
38441,4-Jun-93,50.75,51.75,50.50,51.75,785300,29.09,ek
38442,3-Jun-93,50.88,50.88,50.38,50.75,628400,28.53,ek
38443,2-Jun-93,51.63,51.63,50.88,50.88,773000,28.61,ek
38444,1-Jun-93,51.75,52.00,51.38,51.63,824100,29.03,ek
38445,28-May-93,52.13,52.38,51.50,51.75,791700,29.09,ek
38446,27-May-93,52.75,52.88,52.00,52.13,831400,29.31,ek
38447,26-May-93,52.50,52.88,52.50,52.75,723300,29.66,ek
38448,25-May-93,52.75,52.88,52.38,52.50,1157000,29.52,ek
38449,24-May-93,52.50,52.75,52.25,52.75,617300,29.38,ek
38450,21-May-93,52.50,52.63,52.00,52.50,894200,29.24,ek
38451,20-May-93,52.00,52.50,51.88,52.50,653400,29.24,ek
38452,19-May-93,51.25,52.25,50.50,52.00,1118100,28.96,ek
38453,18-May-93,51.63,51.63,50.88,51.25,620900,28.54,ek
38454,17-May-93,51.38,51.75,51.25,51.63,514100,28.75,ek
38455,14-May-93,52.00,52.00,51.00,51.38,798300,28.61,ek
38456,13-May-93,53.00,53.00,51.75,52.00,1915900,28.96,ek
38457,12-May-93,51.38,53.13,51.00,53.00,2305500,29.52,ek
38458,11-May-93,50.88,51.50,50.88,51.38,1674100,28.61,ek
38459,10-May-93,50.13,51.00,50.13,50.63,1521100,28.20,ek
38460,7-May-93,48.88,49.63,48.75,49.50,990800,27.57,ek
38461,6-May-93,49.50,49.50,48.75,48.88,1384100,27.22,ek
38462,5-May-93,50.00,50.25,49.63,49.75,1542700,27.71,ek
38463,4-May-93,49.63,50.38,49.25,50.00,1893400,27.84,ek
38464,3-May-93,48.75,50.00,48.75,49.63,2060200,27.64,ek
38465,30-Apr-93,48.38,49.25,48.38,48.75,3007800,27.15,ek
38466,29-Apr-93,47.25,48.50,46.25,48.38,4190500,26.94,ek
38467,28-Apr-93,47.75,47.75,44.00,47.25,15104800,26.31,ek
38468,27-Apr-93,53.13,53.13,51.75,52.38,1875900,29.17,ek
38469,26-Apr-93,54.13,54.13,53.25,53.38,768100,29.73,ek
38470,23-Apr-93,54.63,54.75,54.00,54.13,775000,30.14,ek
38471,22-Apr-93,55.00,55.50,54.25,54.63,1215000,30.42,ek
38472,21-Apr-93,54.88,55.25,54.75,55.00,963600,30.63,ek
38473,20-Apr-93,55.50,56.38,54.50,54.88,1062700,30.56,ek
38474,19-Apr-93,55.13,56.00,54.88,55.50,1710500,30.91,ek
38475,16-Apr-93,55.00,55.25,54.88,55.13,1282000,30.70,ek
38476,15-Apr-93,55.25,55.25,54.88,55.00,655000,30.63,ek
38477,14-Apr-93,55.38,55.50,55.13,55.25,740900,30.77,ek
38478,13-Apr-93,55.25,55.63,55.25,55.38,886200,30.84,ek
38479,12-Apr-93,54.75,55.63,54.75,55.00,745800,30.63,ek
38480,8-Apr-93,54.38,55.00,54.25,54.75,1093600,30.49,ek
38481,7-Apr-93,53.50,54.75,53.50,54.38,1389200,30.28,ek
38482,6-Apr-93,53.00,53.75,53.00,53.38,1101200,29.73,ek
38483,5-Apr-93,52.50,53.38,52.25,53.00,1501700,29.52,ek
38484,2-Apr-93,54.25,54.25,52.38,52.50,2165600,29.24,ek
38485,1-Apr-93,54.25,54.75,54.13,54.50,855900,30.35,ek
38486,31-Mar-93,53.63,54.38,53.63,54.25,1115500,30.21,ek
38487,30-Mar-93,54.38,54.38,53.13,53.50,3171900,29.79,ek
38488,29-Mar-93,55.38,55.38,54.25,54.50,1659700,30.35,ek
38489,26-Mar-93,56.50,56.75,55.63,55.75,1245300,31.05,ek
38490,25-Mar-93,55.50,56.63,55.50,56.50,1380900,31.46,ek
38491,24-Mar-93,55.75,56.00,55.50,55.50,995300,30.91,ek
38492,23-Mar-93,55.63,56.00,55.63,55.75,821400,31.05,ek
38493,22-Mar-93,56.00,56.13,55.38,55.63,1243600,30.98,ek
38494,19-Mar-93,55.00,56.13,55.00,56.00,1986600,31.19,ek
38495,18-Mar-93,54.63,55.38,54.63,55.00,1533100,30.63,ek
38496,17-Mar-93,54.50,54.75,54.00,54.25,663700,30.21,ek
38497,16-Mar-93,54.00,54.75,54.00,54.50,958100,30.35,ek
38498,15-Mar-93,53.88,54.00,53.25,53.88,460200,30.01,ek
38499,12-Mar-93,54.13,54.13,53.50,53.88,600600,30.01,ek
38500,11-Mar-93,54.38,54.63,53.50,54.63,930500,30.42,ek
38501,10-Mar-93,54.63,54.63,54.00,54.38,955500,30.28,ek
38502,9-Mar-93,54.50,54.75,54.00,54.63,1503800,30.42,ek
38503,8-Mar-93,53.63,54.50,53.63,54.50,1043600,30.35,ek
38504,5-Mar-93,54.00,54.00,53.38,53.50,655300,29.79,ek
38505,4-Mar-93,53.88,54.13,53.00,54.00,700900,30.07,ek
38506,3-Mar-93,53.50,54.13,53.50,53.88,1174400,30.01,ek
38507,2-Mar-93,52.50,53.25,52.25,53.13,713700,29.59,ek
38508,1-Mar-93,53.63,54.00,52.13,52.50,1076200,29.24,ek
38509,26-Feb-93,53.38,54.25,53.38,53.63,1783100,29.87,ek
38510,25-Feb-93,51.50,53.38,51.50,53.00,2060600,29.52,ek
38511,24-Feb-93,50.88,51.00,50.25,50.38,684700,28.06,ek
38512,23-Feb-93,51.50,51.88,50.88,50.88,914500,28.33,ek
38513,22-Feb-93,50.25,51.75,50.13,51.50,1152800,28.40,ek
38514,19-Feb-93,50.25,50.38,49.88,50.25,1322200,27.71,ek
38515,18-Feb-93,49.50,50.75,49.50,50.25,1164700,27.71,ek
38516,17-Feb-93,49.88,50.25,49.13,49.50,1676600,27.30,ek
38517,16-Feb-93,51.13,51.13,49.50,49.88,1795600,27.51,ek
38518,12-Feb-93,51.75,51.75,51.25,51.75,1119100,28.54,ek
38519,11-Feb-93,52.00,52.25,51.63,51.88,1631300,28.61,ek
38520,10-Feb-93,52.63,52.63,50.50,52.00,3761600,28.68,ek
38521,9-Feb-93,53.38,53.88,52.50,53.75,1970200,29.64,ek
38522,8-Feb-93,51.38,53.50,51.38,53.38,3424400,29.44,ek
38523,5-Feb-93,50.25,51.00,49.88,51.00,1881700,28.13,ek
38524,4-Feb-93,49.38,50.25,49.38,50.25,2066400,27.71,ek
38525,3-Feb-93,49.75,49.75,49.00,49.25,1975500,27.16,ek
38526,2-Feb-93,49.63,49.88,48.75,49.88,1227700,27.51,ek
38527,1-Feb-93,49.88,50.25,49.50,49.63,1407300,27.37,ek
38528,29-Jan-93,49.75,50.13,49.75,49.88,1129400,27.51,ek
38529,28-Jan-93,50.13,50.25,49.63,49.75,1435300,27.44,ek
38530,27-Jan-93,50.38,50.75,50.00,50.13,1611700,27.65,ek
38531,26-Jan-93,50.13,50.88,50.13,50.38,3004500,27.78,ek
38532,25-Jan-93,49.00,50.50,49.00,49.75,3351600,27.44,ek
38533,22-Jan-93,48.75,48.88,48.38,48.88,1319500,26.96,ek
38534,21-Jan-93,48.63,48.88,48.38,48.75,1170900,26.88,ek
38535,20-Jan-93,49.38,49.38,48.50,48.63,2052200,26.82,ek
38536,19-Jan-93,49.25,50.38,49.25,49.38,5996900,27.23,ek
38537,18-Jan-93,48.50,49.75,48.50,48.88,2597300,26.96,ek
38538,15-Jan-93,49.00,49.00,48.25,48.38,2570800,26.68,ek
38539,14-Jan-93,47.75,49.38,47.63,49.13,5222800,27.09,ek
38540,13-Jan-93,47.63,47.88,46.38,47.75,3462300,26.33,ek
38541,12-Jan-93,46.63,47.63,46.63,47.63,7010300,26.27,ek
38542,11-Jan-93,42.00,45.25,42.00,45.00,3766600,24.82,ek
38543,8-Jan-93,42.50,42.50,41.38,41.75,821400,23.02,ek
38544,7-Jan-93,42.50,43.13,42.00,42.50,1405600,23.44,ek
38545,6-Jan-93,41.88,42.50,41.75,42.50,1265500,23.44,ek
38546,5-Jan-93,40.88,42.00,40.88,41.88,1105200,23.10,ek
38547,4-Jan-93,40.50,41.38,40.25,40.88,1242700,22.54,ek
38548,31-Dec-92,40.50,40.88,40.50,40.50,535200,22.34,ek
38549,30-Dec-92,40.38,40.63,40.25,40.38,704700,22.27,ek
38550,29-Dec-92,40.38,40.63,40.13,40.38,673400,22.27,ek
38551,28-Dec-92,40.63,40.63,40.25,40.38,418600,22.27,ek
38552,24-Dec-92,40.63,40.75,40.50,40.63,277000,22.41,ek
38553,23-Dec-92,40.75,41.00,40.50,40.63,588600,22.41,ek
38554,22-Dec-92,40.88,41.00,40.63,40.75,566100,22.47,ek
38555,21-Dec-92,40.75,41.25,40.75,40.88,884700,22.54,ek
38556,18-Dec-92,41.00,41.00,40.38,40.75,1693300,22.47,ek
38557,17-Dec-92,41.25,41.50,39.88,41.00,1122500,22.61,ek
38558,16-Dec-92,41.38,41.63,41.13,41.25,732300,22.75,ek
38559,15-Dec-92,40.75,41.38,40.25,41.38,842800,22.82,ek
38560,14-Dec-92,41.00,41.13,40.75,40.75,771100,22.47,ek
38561,11-Dec-92,40.50,41.00,40.38,41.00,565200,22.61,ek
38562,10-Dec-92,40.88,41.13,40.50,40.50,694500,22.34,ek
38563,9-Dec-92,41.00,41.25,40.88,40.88,700900,22.54,ek
38564,8-Dec-92,41.50,41.50,40.75,41.00,863300,22.61,ek
38565,7-Dec-92,41.38,41.63,41.38,41.63,600600,22.96,ek
38566,4-Dec-92,40.50,41.38,40.50,41.38,2021300,22.82,ek
38567,3-Dec-92,41.13,41.13,40.38,40.50,1579700,22.34,ek
38568,2-Dec-92,41.75,41.75,40.75,41.13,907800,22.68,ek
38569,1-Dec-92,41.88,42.25,41.50,41.75,1391700,23.02,ek
38570,30-Nov-92,42.38,42.50,41.88,41.88,654700,23.10,ek
38571,27-Nov-92,42.63,42.88,42.25,42.38,343300,23.37,ek
38572,25-Nov-92,41.75,42.63,41.75,42.63,898400,23.51,ek
38573,24-Nov-92,41.38,41.63,40.75,41.50,962700,22.89,ek
38574,23-Nov-92,40.50,41.38,40.50,41.38,968900,22.54,ek
38575,20-Nov-92,40.25,40.63,40.13,40.25,1318400,21.93,ek
38576,19-Nov-92,40.25,40.25,40.00,40.25,739800,21.93,ek
38577,18-Nov-92,40.25,40.38,40.00,40.25,694400,21.93,ek
38578,17-Nov-92,40.13,40.50,40.13,40.25,482500,21.93,ek
38579,16-Nov-92,40.50,40.75,40.13,40.13,720000,21.86,ek
38580,13-Nov-92,40.50,40.75,40.38,40.50,453400,22.07,ek
38581,12-Nov-92,40.88,41.13,40.25,40.50,1152200,22.07,ek
38582,11-Nov-92,41.25,41.25,40.75,40.88,691400,22.27,ek
38583,10-Nov-92,41.50,41.75,41.13,41.38,481100,22.54,ek
38584,9-Nov-92,41.63,41.88,41.50,41.50,340300,22.61,ek
38585,6-Nov-92,41.75,41.88,41.50,41.63,370800,22.68,ek
38586,5-Nov-92,42.00,42.00,41.63,41.75,520600,22.75,ek
38587,4-Nov-92,41.75,42.25,41.75,42.00,946700,22.88,ek
38588,3-Nov-92,41.38,41.88,41.38,41.75,830900,22.75,ek
38589,2-Nov-92,40.88,41.38,40.63,41.38,1305200,22.54,ek
38590,30-Oct-92,40.75,40.88,40.50,40.88,793300,22.27,ek
38591,29-Oct-92,41.13,41.13,40.50,40.75,1351600,22.20,ek
38592,28-Oct-92,41.88,41.88,41.00,41.13,1012800,22.41,ek
38593,27-Oct-92,42.13,42.25,41.63,41.88,574700,22.82,ek
38594,26-Oct-92,42.00,42.25,42.00,42.13,451600,22.95,ek
38595,23-Oct-92,42.13,42.38,41.75,42.00,299800,22.88,ek
38596,22-Oct-92,42.00,42.13,41.75,42.13,525000,22.95,ek
38597,21-Oct-92,42.38,42.63,41.88,42.00,717200,22.88,ek
38598,20-Oct-92,42.13,42.50,42.13,42.38,650300,23.09,ek
38599,19-Oct-92,41.88,42.50,41.75,42.13,395300,22.95,ek
38600,16-Oct-92,42.25,42.38,41.75,41.88,737200,22.82,ek
38601,15-Oct-92,42.00,42.38,41.75,42.25,383300,23.02,ek
38602,14-Oct-92,42.25,42.38,41.75,42.00,342500,22.88,ek
38603,13-Oct-92,42.38,42.63,42.13,42.25,617000,23.02,ek
38604,12-Oct-92,42.13,42.50,42.13,42.38,394100,23.09,ek
38605,9-Oct-92,42.75,42.88,42.00,42.13,553800,22.95,ek
38606,8-Oct-92,43.00,43.13,42.63,42.75,679200,23.29,ek
38607,7-Oct-92,43.38,43.50,42.75,43.00,561600,23.43,ek
38608,6-Oct-92,43.13,44.13,43.13,43.38,554200,23.63,ek
38609,5-Oct-92,44.13,44.13,42.13,42.63,1119800,23.23,ek
38610,2-Oct-92,45.00,45.25,44.25,44.25,645600,24.11,ek
38611,1-Oct-92,44.63,45.13,44.63,45.00,943300,24.52,ek
38612,30-Sep-92,44.38,44.50,44.13,44.50,361100,24.24,ek
38613,29-Sep-92,44.25,44.38,43.88,44.38,390800,24.18,ek
38614,28-Sep-92,44.00,44.25,43.75,44.25,630800,24.11,ek
38615,25-Sep-92,44.75,44.75,43.63,44.00,527300,23.97,ek
38616,24-Sep-92,44.38,44.75,44.38,44.75,397200,24.38,ek
38617,23-Sep-92,43.63,44.38,43.63,44.38,708700,24.18,ek
38618,22-Sep-92,43.88,43.88,43.25,43.38,620900,23.63,ek
38619,21-Sep-92,44.25,44.25,43.75,43.88,441600,23.91,ek
38620,18-Sep-92,44.13,44.38,43.88,44.25,1007700,24.11,ek
38621,17-Sep-92,44.38,44.38,44.13,44.13,573900,24.04,ek
38622,16-Sep-92,44.13,44.38,43.50,44.38,1002300,24.18,ek
38623,15-Sep-92,45.00,45.00,44.00,44.13,1180600,24.04,ek
38624,14-Sep-92,44.88,45.25,44.88,45.25,803100,24.65,ek
38625,11-Sep-92,45.25,45.25,44.38,44.50,840600,24.24,ek
38626,10-Sep-92,44.63,45.38,44.63,45.25,1090800,24.65,ek
38627,9-Sep-92,44.75,44.88,44.50,44.63,663400,24.32,ek
38628,8-Sep-92,44.63,44.88,44.50,44.75,492500,24.38,ek
38629,4-Sep-92,45.38,45.38,44.63,44.63,693700,24.32,ek
38630,3-Sep-92,45.50,45.75,45.00,45.38,1080800,24.72,ek
38631,2-Sep-92,44.75,45.63,44.63,45.50,959500,24.79,ek
38632,1-Sep-92,44.25,44.75,44.25,44.75,663300,24.38,ek
38633,31-Aug-92,45.00,45.00,44.25,44.25,404200,24.11,ek
38634,28-Aug-92,45.00,45.13,44.75,45.00,645300,24.52,ek
38635,27-Aug-92,45.13,45.50,44.88,45.00,1146700,24.52,ek
38636,26-Aug-92,44.13,45.13,43.88,45.13,1563300,24.59,ek
38637,25-Aug-92,43.50,44.25,43.38,44.13,1472700,23.77,ek
38638,24-Aug-92,43.25,43.50,42.63,43.50,734200,23.43,ek
38639,21-Aug-92,44.38,44.63,43.13,43.25,1267500,23.30,ek
38640,20-Aug-92,44.00,44.38,43.88,44.38,790200,23.91,ek
38641,19-Aug-92,44.00,44.13,43.88,44.00,656200,23.70,ek
38642,18-Aug-92,44.13,44.13,43.75,44.00,808100,23.70,ek
38643,17-Aug-92,44.13,44.38,43.88,44.13,840900,23.77,ek
38644,14-Aug-92,44.00,44.13,43.88,44.13,650000,23.77,ek
38645,13-Aug-92,43.50,44.13,43.50,44.00,949500,23.70,ek
38646,12-Aug-92,43.25,43.50,43.25,43.38,683700,23.37,ek
38647,11-Aug-92,43.75,43.88,43.00,43.13,732300,23.23,ek
38648,10-Aug-92,43.75,44.13,43.50,43.75,925900,23.57,ek
38649,7-Aug-92,43.88,44.25,43.63,43.75,693300,23.57,ek
38650,6-Aug-92,44.25,44.38,43.88,43.88,1136600,23.64,ek
38651,5-Aug-92,43.75,44.25,43.50,44.25,1584700,23.84,ek
38652,4-Aug-92,43.38,43.75,43.25,43.75,642800,23.57,ek
38653,3-Aug-92,43.50,43.75,43.13,43.38,989100,23.37,ek
38654,31-Jul-92,43.63,43.88,43.38,43.50,718900,23.43,ek
38655,30-Jul-92,43.88,43.88,43.50,43.63,863400,23.50,ek
38656,29-Jul-92,43.63,44.63,43.63,43.88,3707000,23.64,ek
38657,28-Jul-92,41.63,42.75,41.63,42.75,936200,23.03,ek
38658,27-Jul-92,41.63,42.25,41.63,41.63,362200,22.42,ek
38659,24-Jul-92,41.63,41.75,41.38,41.50,557300,22.35,ek
38660,23-Jul-92,41.50,41.88,41.50,41.63,396400,22.42,ek
38661,22-Jul-92,41.75,42.00,41.38,41.50,700200,22.35,ek
38662,21-Jul-92,41.75,42.25,41.75,41.75,672300,22.49,ek
38663,20-Jul-92,41.75,41.75,41.50,41.75,620500,22.49,ek
38664,17-Jul-92,42.63,42.63,41.88,42.13,1093700,22.69,ek
38665,16-Jul-92,42.75,43.00,42.50,42.75,640200,23.03,ek
38666,15-Jul-92,42.50,43.00,42.50,42.75,960600,23.03,ek
38667,14-Jul-92,41.63,42.63,41.63,42.50,1056600,22.89,ek
38668,13-Jul-92,41.50,41.88,41.38,41.63,523000,22.42,ek
38669,10-Jul-92,41.50,41.88,41.50,41.50,534700,22.35,ek
38670,9-Jul-92,41.25,41.75,41.13,41.38,1060000,22.29,ek
38671,8-Jul-92,40.00,41.50,40.00,41.25,1000500,22.22,ek
38672,7-Jul-92,40.88,40.88,40.00,40.00,615200,21.55,ek
38673,6-Jul-92,39.88,40.88,39.88,40.88,608400,22.02,ek
38674,2-Jul-92,40.50,40.63,39.88,39.88,461300,21.48,ek
38675,1-Jul-92,40.13,40.50,39.88,40.50,691100,21.82,ek
38676,30-Jun-92,40.00,40.13,39.75,40.13,606300,21.62,ek
38677,29-Jun-92,39.88,40.00,39.63,40.00,510900,21.55,ek
38678,26-Jun-92,39.25,40.00,39.00,39.88,473400,21.48,ek
38679,25-Jun-92,39.25,39.50,39.13,39.25,413100,21.14,ek
38680,24-Jun-92,39.13,39.25,39.13,39.25,420000,21.14,ek
38681,23-Jun-92,39.00,39.25,39.00,39.13,416700,21.08,ek
38682,22-Jun-92,39.25,39.25,39.00,39.00,401700,21.01,ek
38683,19-Jun-92,39.63,39.88,39.25,39.25,1127700,21.14,ek
38684,18-Jun-92,39.50,39.88,39.38,39.63,545600,21.35,ek
38685,17-Jun-92,39.88,40.00,39.38,39.50,618000,21.28,ek
38686,16-Jun-92,40.00,40.25,39.75,39.88,433000,21.48,ek
38687,15-Jun-92,39.88,40.25,39.75,40.00,700800,21.55,ek
38688,12-Jun-92,39.88,40.25,39.88,39.88,646100,21.48,ek
38689,11-Jun-92,40.38,40.63,38.75,39.75,2061900,21.41,ek
38690,10-Jun-92,40.38,40.50,40.13,40.38,493000,21.75,ek
38691,9-Jun-92,40.88,40.88,40.38,40.38,500300,21.75,ek
38692,8-Jun-92,40.25,40.88,39.75,40.88,559700,22.02,ek
38693,5-Jun-92,40.25,40.38,40.13,40.25,543600,21.68,ek
38694,4-Jun-92,40.25,40.75,40.13,40.25,738900,21.68,ek
38695,3-Jun-92,39.88,40.63,39.75,40.25,730500,21.68,ek
38696,2-Jun-92,40.00,40.13,39.75,39.88,491100,21.48,ek
38697,1-Jun-92,39.88,40.25,39.63,40.00,545800,21.55,ek
38698,29-May-92,39.63,40.25,39.63,39.88,782200,21.48,ek
38699,28-May-92,40.00,40.00,39.50,39.63,491400,21.35,ek
38700,27-May-92,39.75,40.00,39.50,40.00,817500,21.55,ek
38701,26-May-92,40.25,40.25,39.63,39.75,709100,21.41,ek
38702,22-May-92,40.25,40.50,40.00,40.38,947200,21.48,ek
38703,21-May-92,40.75,40.75,40.25,40.25,545200,21.41,ek
38704,20-May-92,41.13,41.25,40.50,40.75,665500,21.68,ek
38705,19-May-92,40.88,41.13,40.63,41.13,514100,21.88,ek
38706,18-May-92,40.63,41.13,40.63,40.88,453400,21.75,ek
38707,15-May-92,40.88,40.88,40.13,40.63,952700,21.61,ek
38708,14-May-92,41.50,41.50,40.88,41.00,979500,21.81,ek
38709,13-May-92,40.13,41.75,40.00,41.63,1490900,22.15,ek
38710,12-May-92,40.25,40.38,39.88,40.13,681200,21.35,ek
38711,11-May-92,40.63,40.63,40.00,40.25,783300,21.41,ek
38712,8-May-92,40.13,40.75,39.88,40.75,1085900,21.68,ek
38713,7-May-92,39.38,40.13,39.38,40.13,1120900,21.35,ek
38714,6-May-92,39.63,40.13,39.38,39.38,885300,20.95,ek
38715,5-May-92,40.13,40.13,39.38,39.63,818600,21.08,ek
38716,4-May-92,39.63,40.63,39.63,40.25,1005200,21.41,ek
38717,1-May-92,39.63,39.75,38.75,39.38,616900,20.95,ek
38718,30-Apr-92,40.00,40.25,39.63,39.63,1093100,21.08,ek
38719,29-Apr-92,38.50,40.00,38.25,40.00,1986100,21.28,ek
38720,28-Apr-92,38.63,38.75,37.75,38.50,1107000,20.48,ek
38721,27-Apr-92,39.00,39.00,38.38,38.63,839100,20.55,ek
38722,24-Apr-92,39.00,39.38,38.75,39.00,775900,20.75,ek
38723,23-Apr-92,39.25,39.50,38.88,39.00,623300,20.75,ek
38724,22-Apr-92,39.63,39.75,39.25,39.25,767200,20.88,ek
38725,21-Apr-92,39.38,39.75,39.13,39.63,544500,21.08,ek
38726,20-Apr-92,40.25,40.25,39.00,39.38,954500,20.95,ek
38727,16-Apr-92,39.75,40.38,39.75,40.38,1304200,21.48,ek
38728,15-Apr-92,39.50,40.00,39.50,39.75,815000,21.15,ek
38729,14-Apr-92,39.00,39.38,38.75,39.38,1031100,20.95,ek
38730,13-Apr-92,38.75,39.00,38.63,39.00,454400,20.75,ek
38731,10-Apr-92,38.63,39.00,38.63,38.75,1125200,20.61,ek
38732,9-Apr-92,38.50,38.88,38.38,38.50,1402000,20.48,ek
38733,8-Apr-92,38.88,38.88,38.13,38.50,1273100,20.48,ek
38734,7-Apr-92,40.00,40.00,39.00,39.00,878900,20.75,ek
38735,6-Apr-92,40.00,40.13,39.38,40.00,832300,21.28,ek
38736,3-Apr-92,40.25,40.25,39.88,40.00,890900,21.28,ek
38737,2-Apr-92,41.25,41.25,40.13,40.38,870200,21.48,ek
38738,1-Apr-92,40.63,41.50,40.25,41.38,1885000,22.01,ek
38739,31-Mar-92,40.75,40.75,40.50,40.63,590200,21.61,ek
38740,30-Mar-92,40.75,41.13,40.75,40.75,742000,21.68,ek
38741,27-Mar-92,40.75,41.25,40.50,40.75,682000,21.68,ek
38742,26-Mar-92,40.00,40.75,40.00,40.75,923000,21.68,ek
38743,25-Mar-92,40.38,40.38,39.75,39.88,922800,21.22,ek
38744,24-Mar-92,40.50,40.63,40.25,40.38,870200,21.48,ek
38745,23-Mar-92,40.63,40.63,40.38,40.50,654500,21.55,ek
38746,20-Mar-92,40.50,40.63,40.38,40.63,1429700,21.61,ek
38747,19-Mar-92,40.38,40.75,40.38,40.50,843400,21.55,ek
38748,18-Mar-92,40.13,40.63,40.13,40.38,1678300,21.48,ek
38749,17-Mar-92,40.63,40.63,39.88,40.13,2284500,21.35,ek
38750,16-Mar-92,42.63,42.63,40.38,40.75,2547300,21.68,ek
38751,13-Mar-92,42.38,42.63,42.13,42.63,581100,22.68,ek
38752,12-Mar-92,42.38,42.63,42.13,42.38,772700,22.55,ek
38753,11-Mar-92,42.63,42.75,42.00,42.38,883600,22.55,ek
38754,10-Mar-92,43.00,43.25,42.50,42.63,1213600,22.68,ek
38755,9-Mar-92,43.38,43.50,42.88,43.00,831700,22.87,ek
38756,6-Mar-92,43.63,44.25,43.13,43.38,706200,23.08,ek
38757,5-Mar-92,44.25,44.38,43.13,43.63,898300,23.21,ek
38758,4-Mar-92,44.88,44.88,44.13,44.25,1013600,23.54,ek
38759,3-Mar-92,44.75,45.13,44.63,44.88,800600,23.88,ek
38760,2-Mar-92,44.63,45.13,44.50,44.75,713000,23.81,ek
38761,28-Feb-92,45.25,45.25,44.25,44.63,914100,23.74,ek
38762,27-Feb-92,45.25,45.25,44.75,45.25,490200,24.07,ek
38763,26-Feb-92,45.88,45.88,43.38,45.38,864800,24.14,ek
38764,25-Feb-92,45.88,45.88,45.25,45.88,824500,24.41,ek
38765,24-Feb-92,46.63,46.63,45.75,46.13,793600,24.27,ek
38766,21-Feb-92,46.38,46.63,46.13,46.63,1083100,24.54,ek
38767,20-Feb-92,46.00,46.50,45.63,46.38,824800,24.41,ek
38768,19-Feb-92,46.13,46.38,45.75,46.00,750800,24.21,ek
38769,18-Feb-92,46.75,46.88,45.75,46.13,805300,24.27,ek
38770,14-Feb-92,47.13,47.13,46.50,46.75,1285000,24.60,ek
38771,13-Feb-92,47.38,47.50,47.00,47.13,822000,24.80,ek
38772,12-Feb-92,47.63,47.63,47.38,47.38,906400,24.93,ek
38773,11-Feb-92,46.75,47.75,46.75,47.63,1115200,25.06,ek
38774,10-Feb-92,46.88,47.13,46.75,46.75,900000,24.60,ek
38775,7-Feb-92,46.75,47.00,46.50,46.88,1279800,24.67,ek
38776,6-Feb-92,46.50,47.00,46.50,46.75,1973900,24.60,ek
38777,5-Feb-92,47.50,47.50,46.38,46.50,5823100,24.47,ek
38778,4-Feb-92,49.88,50.75,49.13,50.75,833000,26.71,ek
38779,3-Feb-92,50.25,50.25,49.50,49.88,892800,26.25,ek
38780,31-Jan-92,49.88,50.75,49.88,50.50,1701300,26.57,ek
38781,30-Jan-92,48.25,49.38,48.25,49.38,533800,25.98,ek
38782,29-Jan-92,48.50,49.13,47.63,48.25,1074500,25.39,ek
38783,28-Jan-92,49.13,49.50,48.25,48.50,652800,25.52,ek
38784,27-Jan-92,48.75,49.25,48.63,49.13,419400,25.85,ek
38785,24-Jan-92,49.13,49.25,48.63,48.75,434200,25.65,ek
38786,23-Jan-92,49.38,49.63,48.63,49.13,941400,25.85,ek
38787,22-Jan-92,49.00,49.38,48.63,49.38,532500,25.98,ek
38788,21-Jan-92,49.63,50.13,48.75,49.00,893000,25.78,ek
38789,20-Jan-92,48.88,50.25,48.50,49.63,1014700,26.12,ek
38790,17-Jan-92,48.75,49.13,48.25,48.88,1364400,25.72,ek
38791,16-Jan-92,49.25,49.75,48.63,48.75,1343100,25.65,ek
38792,15-Jan-92,49.00,49.38,48.13,49.25,1187300,25.92,ek
38793,14-Jan-92,48.00,49.00,48.00,49.00,902000,25.78,ek
38794,13-Jan-92,48.13,48.13,47.50,48.00,789100,25.26,ek
38795,10-Jan-92,48.25,48.75,47.88,48.13,969400,25.33,ek
38796,9-Jan-92,49.13,49.63,47.63,48.25,933100,25.39,ek
38797,8-Jan-92,49.38,49.75,49.00,49.13,931100,25.85,ek
38798,7-Jan-92,48.88,49.38,48.50,49.38,1142700,25.98,ek
38799,6-Jan-92,48.50,49.13,48.25,48.88,1079800,25.72,ek
38800,3-Jan-92,49.25,49.38,48.25,48.50,1136100,25.52,ek
38801,2-Jan-92,48.50,49.38,48.50,49.25,2125800,25.92,ek
38802,31-Dec-91,47.75,48.88,47.00,48.25,1408000,25.39,ek
38803,30-Dec-91,46.38,47.75,46.38,47.75,734500,25.13,ek
38804,27-Dec-91,46.50,47.13,46.38,46.38,824800,24.41,ek
38805,26-Dec-91,45.75,46.88,45.75,46.50,622500,24.47,ek
38806,24-Dec-91,45.25,46.25,45.13,45.75,938000,24.07,ek
38807,23-Dec-91,44.38,45.50,43.63,45.25,1226200,23.81,ek
38808,20-Dec-91,44.88,45.25,43.88,44.38,2441400,23.35,ek
38809,19-Dec-91,45.38,45.38,44.63,44.88,944400,23.62,ek
38810,18-Dec-91,45.13,45.75,44.88,45.38,705000,23.88,ek
38811,17-Dec-91,45.38,45.50,45.00,45.13,681900,23.75,ek
38812,16-Dec-91,45.75,45.88,45.38,45.38,643900,23.88,ek
38813,13-Dec-91,45.25,45.75,44.88,45.75,967000,24.07,ek
38814,12-Dec-91,46.38,46.88,45.00,45.25,1944200,23.81,ek
38815,11-Dec-91,45.75,46.50,45.50,46.38,872000,24.41,ek
38816,10-Dec-91,46.25,46.50,45.75,45.75,547700,24.07,ek
38817,9-Dec-91,46.00,46.50,46.00,46.25,540300,24.34,ek
38818,6-Dec-91,46.75,47.38,46.00,46.00,771700,24.21,ek
38819,5-Dec-91,47.75,47.88,46.75,46.75,680800,24.60,ek
38820,4-Dec-91,47.00,48.00,46.63,47.75,1016600,25.13,ek
38821,3-Dec-91,46.88,47.50,46.88,47.00,1078300,24.73,ek
38822,2-Dec-91,46.63,46.88,45.88,46.88,761900,24.67,ek
38823,29-Nov-91,46.50,46.88,46.13,46.63,341300,24.54,ek
38824,27-Nov-91,46.75,46.75,46.25,46.50,385500,24.47,ek
38825,26-Nov-91,46.13,47.13,46.13,46.88,1051200,24.67,ek
38826,25-Nov-91,46.38,46.38,45.63,45.75,882200,24.07,ek
38827,22-Nov-91,46.63,47.13,46.25,46.50,1289100,24.21,ek
38828,21-Nov-91,46.50,46.75,45.88,46.63,1062800,24.27,ek
38829,20-Nov-91,47.38,47.63,46.25,46.50,1394800,24.21,ek
38830,19-Nov-91,47.38,47.38,46.25,47.38,1495600,24.66,ek
38831,18-Nov-91,46.63,48.00,46.63,47.88,1733100,24.92,ek
38832,15-Nov-91,49.25,49.25,45.88,46.25,1654800,24.08,ek
38833,14-Nov-91,49.50,49.63,48.75,49.25,1491300,25.64,ek
38834,13-Nov-91,48.50,49.75,47.88,49.50,2842700,25.77,ek
38835,12-Nov-91,46.25,48.63,46.25,48.50,2623800,25.25,ek
38836,11-Nov-91,45.00,45.75,44.88,45.75,445600,23.82,ek
38837,8-Nov-91,45.50,46.00,44.75,45.00,473600,23.42,ek
38838,7-Nov-91,44.63,45.63,44.38,45.50,765000,23.69,ek
38839,6-Nov-91,44.63,44.75,44.25,44.63,557300,23.23,ek
38840,5-Nov-91,45.13,45.13,44.38,44.63,652500,23.23,ek
38841,4-Nov-91,44.75,45.25,44.75,45.13,496900,23.49,ek
38842,1-Nov-91,45.13,45.13,44.50,44.75,789100,23.29,ek
38843,31-Oct-91,45.00,45.13,44.75,45.13,426600,23.49,ek
38844,30-Oct-91,44.50,45.13,44.38,45.00,914200,23.42,ek
38845,29-Oct-91,45.13,45.13,44.25,44.50,1338100,23.16,ek
38846,28-Oct-91,45.63,45.63,44.88,45.25,1173600,23.55,ek
38847,25-Oct-91,45.63,46.25,45.38,45.88,911900,23.88,ek
38848,24-Oct-91,45.38,45.63,45.13,45.63,723600,23.75,ek
38849,23-Oct-91,45.00,45.75,45.00,45.38,1068100,23.62,ek
38850,22-Oct-91,44.88,45.38,44.75,45.00,936100,23.42,ek
38851,21-Oct-91,45.50,45.50,44.75,44.88,560800,23.36,ek
38852,18-Oct-91,45.38,45.63,45.25,45.63,1183400,23.75,ek
38853,17-Oct-91,45.50,45.50,44.75,45.38,1797300,23.62,ek
38854,16-Oct-91,44.63,45.75,44.50,45.63,1925200,23.75,ek
38855,15-Oct-91,44.13,44.88,43.63,44.63,1672500,23.23,ek
38856,14-Oct-91,42.88,44.13,42.75,44.13,864500,22.97,ek
38857,11-Oct-91,42.50,43.00,42.50,42.88,655500,22.32,ek
38858,10-Oct-91,41.63,42.25,41.50,42.25,567500,21.99,ek
38859,9-Oct-91,42.25,42.50,41.50,41.63,553000,21.67,ek
38860,8-Oct-91,41.13,42.63,41.13,42.25,654200,21.99,ek
38861,7-Oct-91,42.13,42.50,41.00,41.00,1000300,21.34,ek
38862,4-Oct-91,42.88,43.00,42.13,42.13,640000,21.93,ek
38863,3-Oct-91,42.88,43.25,42.75,42.88,865000,22.32,ek
38864,2-Oct-91,43.00,43.38,42.63,42.88,664100,22.32,ek
38865,1-Oct-91,42.63,43.13,42.25,43.00,747800,22.38,ek
38866,30-Sep-91,42.25,42.63,42.13,42.63,352800,22.19,ek
38867,27-Sep-91,42.25,42.75,42.13,42.25,487700,21.99,ek
38868,26-Sep-91,42.50,42.63,42.13,42.25,435900,21.99,ek
38869,25-Sep-91,42.75,43.13,42.38,42.50,471300,22.12,ek
38870,24-Sep-91,42.88,42.88,42.38,42.75,562200,22.25,ek
38871,23-Sep-91,42.75,43.13,42.63,42.88,440900,22.32,ek
38872,20-Sep-91,43.25,43.50,42.75,42.75,1002000,22.25,ek
38873,19-Sep-91,42.63,43.38,42.63,43.25,693300,22.51,ek
38874,18-Sep-91,42.63,42.63,42.25,42.63,340800,22.19,ek
38875,17-Sep-91,43.50,43.50,42.50,42.75,526300,22.25,ek
38876,16-Sep-91,43.38,43.75,43.38,43.75,854700,22.77,ek
38877,13-Sep-91,42.50,43.50,42.25,43.38,1262700,22.58,ek
38878,12-Sep-91,42.63,42.75,42.25,42.50,583600,22.12,ek
38879,11-Sep-91,42.88,43.00,42.38,42.63,720900,22.19,ek
38880,10-Sep-91,43.13,43.13,42.50,42.88,893700,22.32,ek
38881,9-Sep-91,42.63,43.38,42.50,43.13,550900,22.45,ek
38882,6-Sep-91,41.75,42.63,41.50,42.63,460200,22.19,ek
38883,5-Sep-91,41.63,42.25,41.63,41.75,521600,21.73,ek
38884,4-Sep-91,41.50,42.00,41.50,41.63,880600,21.67,ek
38885,3-Sep-91,43.13,43.50,41.50,41.50,844700,21.60,ek
38886,30-Aug-91,43.38,43.63,43.00,43.13,395900,22.45,ek
38887,29-Aug-91,44.13,44.13,43.38,43.38,375500,22.58,ek
38888,28-Aug-91,43.63,44.25,43.38,44.25,581100,23.03,ek
38889,27-Aug-91,43.88,43.88,43.25,43.63,483600,22.71,ek
38890,26-Aug-91,44.00,44.38,43.63,43.88,733400,22.58,ek
38891,23-Aug-91,43.63,44.50,43.38,44.00,928300,22.64,ek
38892,22-Aug-91,43.75,44.00,43.38,43.63,643600,22.45,ek
38893,21-Aug-91,42.75,43.75,42.75,43.75,966200,22.51,ek
38894,20-Aug-91,41.50,42.13,41.50,42.00,884400,21.61,ek
38895,19-Aug-91,42.00,42.00,40.50,41.38,1038300,21.29,ek
38896,16-Aug-91,43.75,43.75,42.88,43.00,1011200,22.13,ek
38897,15-Aug-91,43.00,43.75,42.88,43.75,1079700,22.51,ek
38898,14-Aug-91,43.13,43.63,42.75,43.00,1062800,22.13,ek
38899,13-Aug-91,42.63,43.63,42.63,43.13,2423600,22.20,ek
38900,12-Aug-91,40.75,42.63,40.75,42.50,1733400,21.87,ek
38901,9-Aug-91,41.13,41.63,40.63,40.63,732800,20.91,ek
38902,8-Aug-91,41.50,41.88,40.63,41.13,881100,21.17,ek
38903,7-Aug-91,40.63,41.50,40.63,41.50,1104500,21.36,ek
38904,6-Aug-91,40.25,40.75,40.25,40.63,675200,20.91,ek
38905,5-Aug-91,40.75,40.75,40.25,40.25,326900,20.71,ek
38906,2-Aug-91,40.88,41.13,40.75,40.75,773400,20.97,ek
38907,1-Aug-91,41.00,41.13,40.38,40.88,1024500,21.04,ek
38908,31-Jul-91,40.88,41.50,40.88,41.00,1027700,21.10,ek
38909,30-Jul-91,40.38,40.63,40.00,40.63,672000,20.91,ek
38910,29-Jul-91,39.50,40.50,39.50,40.38,763400,20.78,ek
38911,26-Jul-91,40.25,40.25,39.38,39.50,405600,20.33,ek
38912,25-Jul-91,39.25,40.25,39.25,40.25,523900,20.71,ek
38913,24-Jul-91,39.75,39.75,39.13,39.13,777700,20.14,ek
38914,23-Jul-91,40.38,40.75,39.75,40.00,523300,20.58,ek
38915,22-Jul-91,40.63,41.00,40.38,40.38,390200,20.78,ek
38916,19-Jul-91,41.00,41.00,40.38,40.63,912500,20.91,ek
38917,18-Jul-91,41.13,41.38,40.88,41.00,436600,21.10,ek
38918,17-Jul-91,40.88,41.50,40.88,41.13,490300,21.17,ek
38919,16-Jul-91,41.13,41.50,40.75,40.88,600500,21.04,ek
38920,15-Jul-91,40.38,41.25,39.88,41.13,772500,21.17,ek
38921,12-Jul-91,40.63,41.13,40.25,40.38,593000,20.78,ek
38922,11-Jul-91,40.88,41.25,40.25,40.63,682300,20.91,ek
38923,10-Jul-91,40.75,41.38,40.75,40.88,591700,21.04,ek
38924,9-Jul-91,40.63,41.50,40.63,40.75,710800,20.97,ek
38925,8-Jul-91,39.38,40.63,39.38,40.63,816700,20.91,ek
38926,5-Jul-91,39.00,39.25,38.88,39.00,391400,20.07,ek
38927,3-Jul-91,39.63,39.63,38.75,39.00,585200,20.07,ek
38928,2-Jul-91,39.75,40.13,39.50,39.63,540800,20.39,ek
38929,1-Jul-91,38.88,40.00,38.88,39.75,1285600,20.46,ek
38930,28-Jun-91,39.63,39.63,38.63,38.75,810000,19.94,ek
38931,27-Jun-91,39.88,40.38,39.75,39.75,657200,20.46,ek
38932,26-Jun-91,39.38,39.88,39.38,39.88,563800,20.52,ek
38933,25-Jun-91,39.75,39.75,39.13,39.38,484500,20.27,ek
38934,24-Jun-91,40.63,40.63,39.38,39.88,563100,20.52,ek
38935,21-Jun-91,40.50,40.88,40.25,40.75,1192000,20.97,ek
38936,20-Jun-91,40.25,40.63,40.25,40.50,361600,20.84,ek
38937,19-Jun-91,40.50,40.50,40.00,40.13,756600,20.65,ek
38938,18-Jun-91,41.38,41.50,40.50,40.75,1052500,20.97,ek
38939,17-Jun-91,41.63,41.88,41.25,41.38,880900,21.29,ek
38940,14-Jun-91,41.50,42.13,41.50,41.63,545500,21.42,ek
38941,13-Jun-91,41.50,41.50,41.13,41.50,646600,21.36,ek
38942,12-Jun-91,42.13,42.13,40.75,41.50,984500,21.36,ek
38943,11-Jun-91,42.88,43.25,42.38,42.50,795200,21.87,ek
38944,10-Jun-91,42.75,43.13,42.75,42.88,484800,22.07,ek
38945,7-Jun-91,43.13,43.50,42.75,42.75,734200,22.00,ek
38946,6-Jun-91,42.63,43.38,42.50,43.13,1013600,22.20,ek
38947,5-Jun-91,42.63,43.13,42.38,42.63,753300,21.94,ek
38948,4-Jun-91,43.00,43.00,42.25,42.63,723600,21.94,ek
38949,3-Jun-91,42.50,43.13,42.50,43.13,683300,22.20,ek
38950,31-May-91,42.38,42.63,41.75,42.38,967800,21.81,ek
38951,30-May-91,40.88,42.50,40.88,42.38,1272800,21.81,ek
38952,29-May-91,40.75,41.25,40.63,40.75,954200,20.97,ek
38953,28-May-91,41.00,41.00,40.38,40.75,602700,20.97,ek
38954,24-May-91,40.75,41.50,40.75,41.00,389800,20.84,ek
38955,23-May-91,41.75,41.75,40.38,40.63,812200,20.65,ek
38956,22-May-91,41.25,41.75,41.25,41.75,677300,21.22,ek
38957,21-May-91,41.50,41.75,40.75,41.00,520900,20.84,ek
38958,20-May-91,41.25,41.88,41.25,41.50,315000,21.10,ek
38959,17-May-91,41.13,41.38,40.88,41.13,1008900,20.91,ek
38960,16-May-91,40.88,41.38,40.88,41.13,500800,20.91,ek
38961,15-May-91,40.63,41.00,40.38,40.88,657500,20.78,ek
38962,14-May-91,41.00,41.00,40.50,40.63,546400,20.65,ek
38963,13-May-91,41.38,41.50,41.00,41.13,510300,20.91,ek
38964,10-May-91,41.50,41.75,41.25,41.38,588600,21.04,ek
38965,9-May-91,41.75,42.13,41.50,41.50,720500,21.10,ek
38966,8-May-91,41.13,42.13,41.13,41.75,639100,21.22,ek
38967,7-May-91,41.63,41.63,41.13,41.13,660000,20.91,ek
38968,6-May-91,41.13,41.75,41.13,41.75,433300,21.22,ek
38969,3-May-91,41.13,41.25,40.63,41.13,800900,20.91,ek
38970,2-May-91,40.75,41.25,40.50,41.13,862200,20.91,ek
38971,1-May-91,41.63,41.88,40.38,40.75,1418300,20.72,ek
38972,30-Apr-91,41.63,42.13,41.13,41.63,663100,21.16,ek
38973,29-Apr-91,42.75,43.00,41.63,41.63,590000,21.16,ek
38974,26-Apr-91,42.88,42.88,42.38,42.75,467200,21.73,ek
38975,25-Apr-91,43.75,43.75,43.00,43.00,609700,21.86,ek
38976,24-Apr-91,43.25,43.75,43.13,43.75,859200,22.24,ek
38977,23-Apr-91,42.75,43.25,42.75,43.25,693100,21.99,ek
38978,22-Apr-91,43.25,43.25,42.63,42.63,832000,21.67,ek
38979,19-Apr-91,42.13,43.50,42.00,43.25,1738600,21.99,ek
38980,18-Apr-91,42.88,42.88,41.63,42.13,1019200,21.42,ek
38981,17-Apr-91,42.13,43.13,42.00,42.88,1144100,21.80,ek
38982,16-Apr-91,41.00,42.25,41.00,42.13,832200,21.42,ek
38983,15-Apr-91,41.50,41.75,40.88,41.00,871400,20.84,ek
38984,12-Apr-91,41.88,42.25,41.13,41.50,762800,21.10,ek
38985,11-Apr-91,41.63,42.00,41.63,41.88,509500,21.29,ek
38986,10-Apr-91,41.63,41.88,41.13,41.25,680300,20.97,ek
38987,9-Apr-91,42.75,42.75,41.63,41.63,586700,21.16,ek
38988,8-Apr-91,42.38,42.88,42.38,42.88,475800,21.80,ek
38989,5-Apr-91,42.63,43.13,42.25,42.38,626100,21.54,ek
38990,4-Apr-91,42.25,42.88,42.00,42.63,902000,21.67,ek
38991,3-Apr-91,43.88,43.88,42.13,42.25,1021600,21.48,ek
38992,2-Apr-91,43.75,44.00,43.13,44.00,721200,22.37,ek
38993,1-Apr-91,43.63,44.50,43.50,43.75,871700,22.24,ek
38994,28-Mar-91,42.63,43.88,42.63,43.63,818600,22.18,ek
38995,27-Mar-91,42.25,43.13,41.88,42.63,1353800,21.67,ek
38996,26-Mar-91,41.75,42.25,41.00,42.25,952300,21.48,ek
38997,25-Mar-91,43.00,43.00,41.50,41.75,729800,21.22,ek
38998,22-Mar-91,42.38,43.13,42.38,43.13,593900,21.92,ek
38999,21-Mar-91,42.00,42.50,42.00,42.38,953600,21.54,ek
39000,20-Mar-91,43.50,43.75,41.38,41.88,1924700,21.29,ek
39001,19-Mar-91,44.25,44.25,43.50,43.50,1201400,22.11,ek
39002,18-Mar-91,44.63,45.38,44.25,44.63,830800,22.69,ek
39003,15-Mar-91,45.13,45.13,44.25,44.63,1297300,22.69,ek
39004,14-Mar-91,45.25,46.38,44.50,45.13,1142500,22.94,ek
39005,13-Mar-91,45.63,45.75,44.88,45.25,799400,23.00,ek
39006,12-Mar-91,45.50,45.63,45.00,45.63,691100,23.20,ek
39007,11-Mar-91,45.63,46.38,45.50,45.50,787700,23.13,ek
39008,8-Mar-91,45.50,45.88,45.00,45.63,733600,23.20,ek
39009,7-Mar-91,45.88,46.00,45.50,45.50,699100,23.13,ek
39010,6-Mar-91,45.75,46.25,45.75,45.88,1511900,23.32,ek
39011,5-Mar-91,44.13,45.75,44.13,45.38,1211600,23.07,ek
39012,4-Mar-91,44.00,44.50,43.88,44.13,747700,22.43,ek
39013,1-Mar-91,43.75,44.75,43.63,44.00,1132300,22.37,ek
39014,28-Feb-91,43.75,44.13,43.25,43.75,910900,22.24,ek
39015,27-Feb-91,44.00,44.25,43.25,43.75,860500,22.24,ek
39016,26-Feb-91,44.25,44.25,43.63,44.00,693100,22.37,ek
39017,25-Feb-91,45.88,45.88,44.38,44.63,980800,22.69,ek
39018,22-Feb-91,45.75,46.50,45.50,45.88,843300,23.07,ek
39019,21-Feb-91,45.75,46.13,45.63,45.75,740900,23.00,ek
39020,20-Feb-91,46.25,46.25,45.63,45.75,757500,23.00,ek
39021,19-Feb-91,46.25,46.50,45.88,46.50,1113300,23.38,ek
39022,15-Feb-91,45.38,46.38,45.25,46.25,2119200,23.25,ek
39023,14-Feb-91,46.63,46.88,44.75,45.38,1313100,22.82,ek
39024,13-Feb-91,45.88,46.75,45.88,46.63,875000,23.45,ek
39025,12-Feb-91,46.75,46.75,45.75,45.88,1603600,23.07,ek
39026,11-Feb-91,45.75,47.25,45.63,47.13,2090800,23.70,ek
39027,8-Feb-91,43.88,46.00,43.63,45.75,1569200,23.00,ek
39028,7-Feb-91,44.00,45.38,43.88,43.88,2291700,22.06,ek
39029,6-Feb-91,44.75,44.75,43.00,44.00,3445000,22.12,ek
39030,5-Feb-91,45.13,46.38,44.88,46.25,2140900,23.25,ek
39031,4-Feb-91,43.25,45.50,43.13,45.13,1985200,22.69,ek
39032,1-Feb-91,42.63,43.25,41.88,43.25,1317500,21.75,ek
39033,31-Jan-91,42.13,42.63,41.63,42.63,1196700,21.43,ek
39034,30-Jan-91,41.00,42.25,40.88,42.13,922000,21.18,ek
39035,29-Jan-91,41.13,41.13,40.50,41.00,543600,20.61,ek
39036,28-Jan-91,41.75,42.13,41.25,41.38,626100,20.81,ek
39037,25-Jan-91,40.13,41.88,40.13,41.75,1265000,20.99,ek
39038,24-Jan-91,40.00,40.38,40.00,40.13,1003900,20.18,ek
39039,23-Jan-91,39.63,40.38,39.38,40.00,806400,20.11,ek
39040,22-Jan-91,39.88,40.50,39.50,39.63,1104200,19.93,ek
39041,21-Jan-91,40.00,40.13,39.13,39.88,542300,20.05,ek
39042,18-Jan-91,39.75,40.25,39.38,40.00,1993100,20.11,ek
39043,17-Jan-91,38.50,39.75,38.50,39.75,1653300,19.99,ek
39044,16-Jan-91,37.75,38.25,37.63,38.00,801200,19.11,ek
39045,15-Jan-91,38.25,38.25,37.75,37.75,626400,18.98,ek
39046,14-Jan-91,39.50,39.50,38.25,38.63,932500,19.42,ek
39047,11-Jan-91,39.50,39.75,39.13,39.63,455200,19.93,ek
39048,10-Jan-91,39.38,39.75,39.00,39.50,835200,19.86,ek
39049,9-Jan-91,39.63,40.38,39.25,39.38,1314100,19.80,ek
39050,8-Jan-91,39.50,39.88,39.25,39.63,1247000,19.93,ek
39051,7-Jan-91,40.63,40.63,39.13,39.50,1320800,19.86,ek
39052,4-Jan-91,41.00,41.13,40.13,40.63,629100,20.43,ek
39053,3-Jan-91,41.13,41.38,40.88,41.00,650500,20.61,ek
39054,2-Jan-91,41.63,41.88,41.13,41.13,566600,20.68,ek
39055,31-Dec-90,41.50,41.63,41.00,41.63,319700,20.93,ek
39056,28-Dec-90,41.50,41.75,41.25,41.50,550200,20.87,ek
39057,27-Dec-90,41.88,42.00,41.50,41.50,493600,20.87,ek
39058,26-Dec-90,41.63,42.13,41.63,41.88,330300,21.06,ek
39059,24-Dec-90,41.88,41.88,41.63,41.63,271400,20.93,ek
39060,21-Dec-90,41.88,42.25,41.75,41.88,1723100,21.06,ek
39061,20-Dec-90,41.88,42.00,41.38,41.88,772500,21.06,ek
39062,19-Dec-90,42.25,42.25,41.75,41.88,1209100,21.06,ek
39063,18-Dec-90,41.63,42.25,41.38,42.25,1130000,21.24,ek
39064,17-Dec-90,41.63,41.75,41.00,41.63,750800,20.93,ek
39065,14-Dec-90,41.63,41.75,41.13,41.63,690000,20.93,ek
39066,13-Dec-90,41.50,41.88,40.75,41.63,883300,20.93,ek
39067,12-Dec-90,41.25,41.63,40.88,41.50,1005200,20.87,ek
39068,11-Dec-90,41.13,41.50,40.50,41.25,847000,20.74,ek
39069,10-Dec-90,41.00,41.63,40.63,41.13,721200,20.68,ek
39070,7-Dec-90,41.00,41.00,40.63,41.00,930800,20.61,ek
39071,6-Dec-90,41.88,42.88,40.88,42.75,1324500,21.49,ek
39072,5-Dec-90,41.50,42.00,40.50,41.88,1957700,21.06,ek
39073,4-Dec-90,42.25,42.25,40.50,41.50,1633900,20.87,ek
39074,3-Dec-90,42.38,43.00,42.38,42.75,1330500,21.49,ek
39075,30-Nov-90,42.00,42.88,41.25,42.38,1104400,21.31,ek
39076,29-Nov-90,42.63,42.63,41.88,42.00,891100,21.12,ek
39077,28-Nov-90,43.00,43.00,42.50,42.63,912300,21.43,ek
39078,27-Nov-90,43.13,43.13,42.38,43.00,1029100,21.62,ek
39079,26-Nov-90,42.63,43.38,42.13,43.25,1024400,21.49,ek
39080,23-Nov-90,42.75,43.13,42.50,42.63,372700,21.19,ek
39081,21-Nov-90,42.75,43.00,42.38,42.75,643000,21.25,ek
39082,20-Nov-90,43.00,43.38,42.75,42.75,912800,21.25,ek
39083,19-Nov-90,42.25,43.25,42.25,43.00,1123100,21.37,ek
39084,16-Nov-90,41.50,42.00,41.25,42.00,1176100,20.87,ek
39085,15-Nov-90,42.00,42.13,41.00,41.50,937200,20.63,ek
39086,14-Nov-90,41.38,42.50,40.88,42.00,1240300,20.87,ek
39087,13-Nov-90,41.50,41.63,41.13,41.38,954500,20.57,ek
39088,12-Nov-90,40.75,41.75,40.38,41.50,1254100,20.63,ek
39089,9-Nov-90,39.88,41.00,39.88,40.75,1132300,20.25,ek
39090,8-Nov-90,38.88,40.00,38.88,39.88,1163600,19.82,ek
39091,7-Nov-90,39.38,40.38,38.13,38.88,1372800,19.32,ek
39092,6-Nov-90,40.38,40.38,39.38,39.38,801600,19.57,ek
39093,5-Nov-90,40.75,41.25,40.38,40.50,883600,20.13,ek
39094,2-Nov-90,40.13,40.88,40.13,40.75,713400,20.25,ek
39095,1-Nov-90,39.75,40.38,39.50,40.00,1121100,19.88,ek
39096,31-Oct-90,39.38,40.13,39.38,39.75,1353000,19.76,ek
39097,30-Oct-90,38.13,38.63,37.63,38.50,763000,19.13,ek
39098,29-Oct-90,38.50,38.88,37.25,38.13,865300,18.95,ek
39099,26-Oct-90,38.63,39.25,38.00,38.50,846400,19.13,ek
39100,25-Oct-90,39.88,40.00,38.50,38.63,826900,19.20,ek
39101,24-Oct-90,39.75,40.88,39.63,39.88,1352700,19.82,ek
39102,23-Oct-90,39.75,40.00,39.38,39.75,1057500,19.76,ek
39103,22-Oct-90,39.38,39.75,38.38,39.75,1423900,19.76,ek
39104,19-Oct-90,38.63,39.75,38.63,39.38,1864800,19.57,ek
39105,18-Oct-90,37.13,38.50,37.13,38.00,930600,18.89,ek
39106,17-Oct-90,36.75,37.38,36.63,37.13,972200,18.45,ek
39107,16-Oct-90,37.75,37.75,36.75,36.75,1071200,18.26,ek
39108,15-Oct-90,37.13,38.50,37.13,37.88,2724700,18.83,ek
39109,12-Oct-90,34.38,35.13,34.13,34.63,1116900,17.21,ek
39110,11-Oct-90,35.00,35.50,33.75,34.38,1350200,17.09,ek
39111,10-Oct-90,35.25,36.00,35.00,35.00,1043400,17.39,ek
39112,9-Oct-90,37.75,37.75,34.88,35.25,1567800,17.52,ek
39113,8-Oct-90,38.13,38.63,37.75,38.00,231900,18.89,ek
39114,5-Oct-90,38.38,39.00,37.00,38.13,713400,18.95,ek
39115,4-Oct-90,37.25,38.63,37.25,38.38,983100,19.07,ek
39116,3-Oct-90,38.00,38.00,37.25,37.25,965900,18.51,ek
39117,2-Oct-90,39.00,39.00,37.00,38.00,1962000,18.89,ek
39118,1-Oct-90,38.88,40.38,38.88,39.63,1672500,19.70,ek
39119,28-Sep-90,38.75,38.75,37.63,38.50,1095300,19.13,ek
39120,27-Sep-90,39.13,39.63,38.25,38.75,1075900,19.26,ek
39121,26-Sep-90,40.13,40.13,38.88,39.13,1140500,19.45,ek
39122,25-Sep-90,40.50,40.88,40.00,40.13,965000,19.94,ek
39123,24-Sep-90,40.88,40.88,40.00,40.50,1298400,20.13,ek
39124,21-Sep-90,41.13,41.38,40.63,41.25,1517500,20.50,ek
39125,20-Sep-90,42.13,42.13,41.00,41.13,1293400,20.44,ek
39126,19-Sep-90,41.63,42.25,41.25,42.13,1611600,20.94,ek
39127,18-Sep-90,41.00,41.63,40.50,41.63,1222500,20.69,ek
39128,17-Sep-90,40.25,41.00,40.00,41.00,837700,20.38,ek
39129,14-Sep-90,40.38,40.88,40.25,40.25,1132700,20.00,ek
39130,13-Sep-90,41.50,41.50,40.25,40.38,787500,20.07,ek
39131,12-Sep-90,41.00,41.63,40.88,41.50,1033100,20.63,ek
39132,11-Sep-90,40.75,41.13,40.38,41.00,833600,20.38,ek
39133,10-Sep-90,40.63,41.38,40.63,40.75,760500,20.25,ek
39134,7-Sep-90,40.75,41.00,40.38,40.50,974200,20.13,ek
39135,6-Sep-90,41.50,41.75,40.75,40.75,981100,20.25,ek
39136,5-Sep-90,40.75,41.63,40.75,41.50,1015300,20.63,ek
39137,4-Sep-90,40.25,40.88,40.13,40.75,1106200,20.25,ek
39138,31-Aug-90,40.00,40.50,39.50,40.25,604700,20.00,ek
39139,30-Aug-90,39.88,40.50,39.75,40.00,950500,19.88,ek
39140,29-Aug-90,39.50,40.25,39.38,39.88,953700,19.82,ek
39141,28-Aug-90,39.88,39.88,39.38,39.50,577700,19.63,ek
39142,27-Aug-90,39.75,40.50,39.75,40.13,1333900,19.70,ek
39143,24-Aug-90,37.88,39.38,37.25,38.75,1218100,19.02,ek
39144,23-Aug-90,39.00,39.00,37.38,37.88,1472500,18.59,ek
39145,22-Aug-90,40.25,40.63,39.00,39.00,1183400,19.14,ek
39146,21-Aug-90,40.75,40.75,39.38,40.25,1804800,19.75,ek
39147,20-Aug-90,41.00,41.63,41.00,41.00,745900,20.12,ek
39148,17-Aug-90,42.13,42.13,40.25,40.75,2402200,20.00,ek
39149,16-Aug-90,42.63,43.63,42.25,42.38,1233100,20.80,ek
39150,15-Aug-90,42.75,43.38,42.63,42.63,1011100,20.92,ek
39151,14-Aug-90,43.50,43.88,42.50,42.75,1494700,20.98,ek
39152,13-Aug-90,41.00,43.50,40.63,43.50,1469200,21.35,ek
39153,10-Aug-90,41.88,41.88,40.38,41.00,992200,20.12,ek
39154,9-Aug-90,41.25,42.25,41.25,42.00,1116100,20.61,ek
39155,8-Aug-90,40.00,41.88,40.00,41.13,1551300,20.19,ek
39156,7-Aug-90,39.75,40.63,39.63,40.00,1103000,19.63,ek
39157,6-Aug-90,40.00,40.00,38.75,39.75,1294200,19.51,ek
39158,3-Aug-90,41.75,41.75,39.50,40.88,1563100,20.06,ek
39159,2-Aug-90,42.38,42.38,41.13,42.25,1871700,20.74,ek
39160,1-Aug-90,40.88,42.63,40.88,42.38,3853100,20.80,ek
39161,31-Jul-90,38.50,38.75,38.00,38.13,614800,18.71,ek
39162,30-Jul-90,38.88,38.88,38.25,38.50,657500,18.90,ek
39163,27-Jul-90,39.00,39.38,38.50,39.00,803600,19.14,ek
39164,26-Jul-90,38.50,39.25,38.00,39.00,660300,19.14,ek
39165,25-Jul-90,38.88,38.88,38.38,38.50,595300,18.90,ek
39166,24-Jul-90,38.75,39.00,38.00,38.88,810800,19.08,ek
39167,23-Jul-90,39.63,39.63,38.00,38.75,1071400,19.02,ek
39168,20-Jul-90,40.00,40.13,39.75,39.75,1424100,19.51,ek
39169,19-Jul-90,40.75,40.75,39.88,40.00,1232000,19.63,ek
39170,18-Jul-90,41.00,41.50,40.63,40.75,1333300,20.00,ek
39171,17-Jul-90,41.13,41.75,40.88,41.00,1254800,20.12,ek
39172,16-Jul-90,40.25,41.38,40.00,41.13,1322800,20.19,ek
39173,13-Jul-90,39.88,40.75,39.88,40.25,968000,19.75,ek
39174,12-Jul-90,39.88,40.13,39.50,39.88,1025300,19.57,ek
39175,11-Jul-90,39.88,40.38,39.88,39.88,690800,19.57,ek
39176,10-Jul-90,39.75,40.38,39.63,39.88,929700,19.57,ek
39177,9-Jul-90,39.88,40.00,39.50,39.75,644800,19.51,ek
39178,6-Jul-90,40.25,40.50,39.88,39.88,603300,19.57,ek
39179,5-Jul-90,41.00,41.00,40.13,40.25,584700,19.75,ek
39180,3-Jul-90,41.25,41.50,40.75,41.00,583300,20.12,ek
39181,2-Jul-90,40.50,41.38,40.38,41.25,874400,20.25,ek
39182,29-Jun-90,40.38,40.75,40.13,40.50,562800,19.88,ek
39183,28-Jun-90,40.00,40.38,39.88,40.38,599800,19.82,ek
39184,27-Jun-90,39.88,40.38,39.75,40.00,658100,19.63,ek
39185,26-Jun-90,40.38,40.75,39.88,39.88,904100,19.57,ek
39186,25-Jun-90,41.13,41.63,40.00,40.38,1093000,19.82,ek
39187,22-Jun-90,41.50,41.75,41.00,41.13,683900,20.19,ek
39188,21-Jun-90,41.13,41.88,41.13,41.50,961600,20.37,ek
39189,20-Jun-90,41.25,41.50,41.13,41.13,765500,20.19,ek
39190,19-Jun-90,41.00,41.50,40.75,41.25,578000,20.25,ek
39191,18-Jun-90,42.00,42.00,40.88,41.00,661400,20.12,ek
39192,15-Jun-90,42.13,42.25,41.63,42.00,1502500,20.61,ek
39193,14-Jun-90,41.75,42.38,41.63,42.13,1009800,20.68,ek
39194,13-Jun-90,41.38,42.13,41.13,41.75,1311400,20.49,ek
39195,12-Jun-90,41.63,41.63,40.75,41.38,1172500,20.31,ek
39196,11-Jun-90,41.75,42.13,41.13,41.63,1023600,20.43,ek
39197,8-Jun-90,42.50,43.13,41.63,41.75,1524200,20.49,ek
39198,7-Jun-90,41.88,42.75,41.50,42.50,1841100,20.86,ek
39199,6-Jun-90,40.00,42.13,40.00,41.88,2048400,20.55,ek
39200,5-Jun-90,39.88,40.13,39.63,40.00,985000,19.63,ek
39201,4-Jun-90,39.50,40.00,39.00,39.88,1035300,19.57,ek
39202,1-Jun-90,40.25,40.75,39.38,39.50,1023700,19.39,ek
39203,31-May-90,41.13,41.13,40.00,40.25,731700,19.75,ek
39204,30-May-90,41.25,41.50,40.50,41.13,1443400,20.19,ek
39205,29-May-90,40.50,41.25,40.38,41.25,542000,20.25,ek
39206,25-May-90,41.50,41.63,40.00,40.50,766900,19.88,ek
39207,24-May-90,40.63,42.00,40.38,41.50,1476100,20.12,ek
39208,23-May-90,40.00,40.75,39.75,40.63,581400,19.70,ek
39209,22-May-90,40.25,40.50,39.63,40.00,802200,19.40,ek
39210,21-May-90,40.00,40.38,40.00,40.25,744100,19.52,ek
39211,18-May-90,40.50,40.50,40.00,40.00,893400,19.40,ek
39212,17-May-90,40.38,40.75,40.25,40.50,662800,19.64,ek
39213,16-May-90,40.50,40.63,40.00,40.38,552200,19.58,ek
39214,15-May-90,40.13,40.50,39.75,40.50,838300,19.64,ek
39215,14-May-90,40.63,41.00,40.00,40.13,1520000,19.46,ek
39216,11-May-90,39.38,40.88,39.38,40.63,1602500,19.70,ek
39217,10-May-90,38.25,39.25,38.25,39.13,2084200,18.97,ek
39218,9-May-90,37.63,38.38,37.38,38.13,1028900,18.49,ek
39219,8-May-90,37.50,37.75,37.38,37.63,464100,18.25,ek
39220,7-May-90,37.75,38.00,37.50,37.50,396400,18.18,ek
39221,4-May-90,37.88,38.00,37.38,37.75,611900,18.30,ek
39222,3-May-90,37.88,38.38,37.63,37.88,1130600,18.37,ek
39223,2-May-90,37.63,38.00,37.63,37.88,691200,18.37,ek
39224,1-May-90,37.00,37.75,37.00,37.00,755500,17.94,ek
39225,30-Apr-90,36.25,37.00,36.13,36.88,588400,17.88,ek
39226,27-Apr-90,37.38,37.75,36.25,36.25,654400,17.58,ek
39227,26-Apr-90,37.75,37.75,36.75,37.38,795900,18.13,ek
39228,25-Apr-90,38.00,38.13,37.50,37.75,415500,18.30,ek
39229,24-Apr-90,38.63,38.63,37.75,38.00,729500,18.43,ek
39230,23-Apr-90,39.13,39.13,38.50,38.63,442200,18.73,ek
39231,20-Apr-90,39.00,39.25,38.38,39.25,958300,19.03,ek
39232,19-Apr-90,39.38,39.38,38.88,39.00,674700,18.91,ek
39233,18-Apr-90,40.00,40.00,39.13,39.63,585900,19.22,ek
39234,17-Apr-90,40.25,40.25,39.88,40.00,620900,19.40,ek
39235,16-Apr-90,40.38,40.88,40.25,40.38,729500,19.58,ek
39236,12-Apr-90,40.00,40.50,40.00,40.38,610600,19.58,ek
39237,11-Apr-90,39.50,40.13,39.50,39.88,592500,19.34,ek
39238,10-Apr-90,39.75,39.75,39.25,39.38,554700,19.09,ek
39239,9-Apr-90,39.88,39.88,39.38,39.75,461100,19.27,ek
39240,6-Apr-90,39.88,39.88,39.63,39.88,431400,19.34,ek
39241,5-Apr-90,40.25,40.25,39.63,39.88,987800,19.34,ek
39242,4-Apr-90,40.50,40.88,40.13,40.25,997800,19.52,ek
39243,3-Apr-90,39.63,40.50,39.63,40.50,1570200,19.64,ek
39244,2-Apr-90,39.13,39.38,38.50,39.00,687000,18.91,ek
39245,30-Mar-90,39.38,39.50,39.13,39.13,571600,18.97,ek
39246,29-Mar-90,39.13,39.63,39.00,39.38,972300,19.09,ek
39247,28-Mar-90,39.00,39.13,38.63,39.13,854500,18.97,ek
39248,27-Mar-90,38.88,39.00,38.38,39.00,580300,18.91,ek
39249,26-Mar-90,38.38,38.88,38.38,38.88,467800,18.85,ek
39250,23-Mar-90,38.50,38.75,38.38,38.38,436900,18.61,ek
39251,22-Mar-90,39.00,39.00,38.50,38.50,801600,18.67,ek
39252,21-Mar-90,38.75,39.13,38.75,39.00,652000,18.91,ek
39253,20-Mar-90,39.25,39.25,38.75,38.75,697300,18.79,ek
39254,19-Mar-90,38.88,39.25,38.38,39.25,780900,19.03,ek
39255,16-Mar-90,38.25,38.88,38.25,38.88,1527500,18.85,ek
39256,15-Mar-90,38.88,38.88,38.00,38.13,931400,18.49,ek
39257,14-Mar-90,38.88,39.25,38.75,38.88,540500,18.85,ek
39258,13-Mar-90,39.25,39.25,38.75,38.88,693900,18.85,ek
39259,12-Mar-90,39.75,39.75,39.25,39.25,750000,19.03,ek
39260,9-Mar-90,40.13,40.25,39.63,39.75,744200,19.27,ek
39261,8-Mar-90,39.88,40.38,39.50,40.13,1182800,19.46,ek
39262,7-Mar-90,38.50,39.88,38.50,39.88,1283900,19.34,ek
39263,6-Mar-90,38.63,38.75,38.38,38.38,705000,18.61,ek
39264,5-Mar-90,38.63,38.88,38.38,38.63,761700,18.73,ek
39265,2-Mar-90,38.38,38.63,38.25,38.63,1053900,18.73,ek
39266,1-Mar-90,37.63,38.50,37.38,38.38,1196400,18.61,ek
39267,28-Feb-90,37.63,37.88,37.38,37.63,983100,18.25,ek
39268,27-Feb-90,37.63,38.13,37.38,37.63,794500,18.25,ek
39269,26-Feb-90,37.25,37.75,36.88,37.63,828300,18.25,ek
39270,23-Feb-90,37.75,37.75,37.13,37.25,952000,18.06,ek
39271,22-Feb-90,38.13,38.75,38.13,38.38,974500,18.37,ek
39272,21-Feb-90,38.13,38.25,37.88,38.00,683600,18.19,ek
39273,20-Feb-90,38.63,38.63,38.00,38.13,941900,18.25,ek
39274,16-Feb-90,38.88,39.25,38.38,38.88,1063300,18.61,ek
39275,15-Feb-90,38.75,39.38,38.75,38.88,1542700,18.61,ek
39276,14-Feb-90,38.63,39.00,38.50,38.75,872000,18.54,ek
39277,13-Feb-90,37.88,38.63,37.75,38.63,1145200,18.49,ek
39278,12-Feb-90,38.13,38.38,37.88,37.88,632300,18.13,ek
39279,9-Feb-90,37.88,38.38,37.88,38.13,605500,18.25,ek
39280,8-Feb-90,38.38,38.75,37.75,37.75,660300,18.07,ek
39281,7-Feb-90,37.88,39.00,37.63,38.38,998000,18.37,ek
39282,6-Feb-90,39.25,39.25,37.63,37.88,953900,18.13,ek
39283,5-Feb-90,38.88,39.50,38.88,39.38,612200,18.85,ek
39284,2-Feb-90,38.38,39.25,38.38,38.88,771700,18.61,ek
39285,1-Feb-90,38.13,38.25,37.50,38.25,877300,18.31,ek
39286,31-Jan-90,37.38,38.13,37.25,38.13,812700,18.25,ek
39287,30-Jan-90,37.63,37.63,36.75,37.38,1078600,17.89,ek
39288,29-Jan-90,37.75,38.13,37.13,37.63,601400,18.01,ek
39289,26-Jan-90,38.00,38.25,37.50,37.75,800900,18.07,ek
39290,25-Jan-90,38.63,38.75,37.88,38.00,853600,18.19,ek
39291,24-Jan-90,39.00,39.13,38.00,38.63,1045500,18.49,ek
39292,23-Jan-90,39.13,39.63,39.00,39.00,780000,18.66,ek
39293,22-Jan-90,40.25,40.25,39.13,39.13,913600,18.73,ek
39294,19-Jan-90,40.63,40.88,40.25,40.25,961600,19.26,ek
39295,18-Jan-90,40.25,40.75,40.13,40.63,901400,19.44,ek
39296,17-Jan-90,40.25,40.50,40.00,40.25,1017000,19.26,ek
39297,16-Jan-90,40.13,40.38,39.88,40.25,1122200,19.26,ek
39298,15-Jan-90,40.88,41.00,40.00,40.13,1353000,19.20,ek
39299,12-Jan-90,41.75,41.75,40.50,40.88,1192700,19.56,ek
39300,11-Jan-90,42.25,42.38,41.88,42.00,719200,20.10,ek
39301,10-Jan-90,42.50,42.75,41.88,42.25,717500,20.22,ek
39302,9-Jan-90,43.00,43.00,42.50,42.50,495600,20.34,ek
39303,8-Jan-90,42.88,43.00,42.50,43.00,626900,20.58,ek
39304,5-Jan-90,43.25,43.25,42.63,42.88,732300,20.52,ek
39305,4-Jan-90,42.88,43.38,42.63,43.25,830300,20.70,ek
39306,3-Jan-90,42.88,43.25,42.63,42.88,1191100,20.52,ek
39307,2-Jan-90,41.13,43.00,41.00,42.88,1038700,20.52,ek
39308,29-Dec-89,40.75,41.25,40.63,41.13,1265000,19.68,ek
39309,28-Dec-89,40.75,40.75,40.50,40.75,1025000,19.50,ek
39310,27-Dec-89,40.50,40.88,40.50,40.75,968000,19.50,ek
39311,26-Dec-89,40.75,40.88,40.50,40.50,719500,19.38,ek
39312,22-Dec-89,40.63,40.75,40.50,40.75,500200,19.50,ek
39313,21-Dec-89,41.00,41.25,40.25,40.63,722200,19.44,ek
39314,20-Dec-89,40.88,41.13,40.63,41.00,925300,19.62,ek
39315,19-Dec-89,40.75,41.25,40.38,40.88,923300,19.56,ek
39316,18-Dec-89,41.13,41.25,40.63,40.75,905800,19.50,ek
39317,15-Dec-89,41.50,41.63,40.00,41.13,2336600,19.68,ek
39318,14-Dec-89,41.88,42.00,41.25,41.50,921700,19.86,ek
39319,13-Dec-89,42.13,42.38,41.75,41.88,877800,20.04,ek
39320,12-Dec-89,41.88,42.38,41.75,42.13,793400,20.16,ek
39321,11-Dec-89,42.50,42.50,41.50,41.88,1072800,20.04,ek
39322,8-Dec-89,42.50,43.50,42.13,42.75,1099200,20.46,ek
39323,7-Dec-89,43.00,43.38,42.00,42.50,880800,20.34,ek
39324,6-Dec-89,43.00,43.63,42.88,43.00,1059200,20.58,ek
39325,5-Dec-89,42.50,43.25,42.50,43.00,1084400,20.58,ek
39326,4-Dec-89,42.50,42.63,41.88,42.50,1089100,20.34,ek
39327,1-Dec-89,42.00,42.88,41.88,42.50,1073600,20.34,ek
39328,30-Nov-89,41.75,42.00,41.50,42.00,821200,20.10,ek
39329,29-Nov-89,41.88,41.88,41.50,41.75,554500,19.98,ek
39330,28-Nov-89,42.00,42.13,41.75,41.88,1015500,20.04,ek
39331,27-Nov-89,42.38,42.38,41.88,42.00,940800,20.10,ek
39332,24-Nov-89,42.13,42.63,42.13,42.50,411600,20.10,ek
39333,22-Nov-89,42.00,42.38,41.88,42.13,524700,19.92,ek
39334,21-Nov-89,41.88,42.13,41.50,42.00,905200,19.86,ek
39335,20-Nov-89,42.00,42.00,41.50,41.88,702000,19.81,ek
39336,17-Nov-89,41.88,42.25,41.63,42.00,880300,19.86,ek
39337,16-Nov-89,42.63,42.75,41.00,41.88,590500,19.81,ek
39338,15-Nov-89,42.25,42.63,42.25,42.63,730000,20.16,ek
39339,14-Nov-89,42.88,42.88,42.00,42.13,545000,19.92,ek
39340,13-Nov-89,42.00,42.88,42.00,42.88,707300,20.28,ek
39341,10-Nov-89,41.88,42.13,41.00,42.00,1052800,19.86,ek
39342,9-Nov-89,42.38,42.88,41.75,41.88,880500,19.81,ek
39343,8-Nov-89,42.38,43.13,42.38,42.38,820800,20.04,ek
39344,7-Nov-89,42.38,42.63,42.13,42.38,811700,20.04,ek
39345,6-Nov-89,42.63,43.00,42.25,42.38,670600,20.04,ek
39346,3-Nov-89,42.88,43.25,42.50,42.63,772700,20.16,ek
39347,2-Nov-89,44.38,44.38,42.50,42.88,1669100,20.28,ek
39348,1-Nov-89,43.50,44.63,43.50,44.50,947500,21.05,ek
39349,31-Oct-89,43.00,43.75,43.00,43.50,698300,20.57,ek
39350,30-Oct-89,43.25,43.63,42.88,43.00,663100,20.34,ek
39351,27-Oct-89,43.88,44.13,43.00,43.25,740500,20.45,ek
39352,26-Oct-89,44.50,44.50,43.38,43.88,935200,20.75,ek
39353,25-Oct-89,44.13,44.88,43.75,44.50,814700,21.05,ek
39354,24-Oct-89,44.13,44.75,43.00,44.13,1150900,20.87,ek
39355,23-Oct-89,45.00,45.25,44.00,44.13,884500,20.87,ek
39356,20-Oct-89,45.00,45.25,44.88,45.00,1191200,21.28,ek
39357,19-Oct-89,44.63,45.38,44.63,45.00,1275200,21.28,ek
39358,18-Oct-89,44.25,44.75,43.75,44.38,725000,20.99,ek
39359,17-Oct-89,44.88,44.88,42.63,44.25,1663400,20.93,ek
39360,16-Oct-89,44.75,45.13,42.50,45.00,3266100,21.28,ek
39361,13-Oct-89,47.00,47.00,43.75,44.75,1942000,21.16,ek
39362,12-Oct-89,47.63,47.63,46.75,47.00,880300,22.23,ek
39363,11-Oct-89,47.63,48.25,47.50,47.63,926900,22.53,ek
39364,10-Oct-89,47.88,48.63,47.50,47.63,1216200,22.53,ek
39365,9-Oct-89,47.75,48.00,47.63,47.88,341400,22.64,ek
39366,6-Oct-89,48.50,48.63,47.63,47.75,764400,22.58,ek
39367,5-Oct-89,48.75,49.25,48.13,48.50,1186700,22.94,ek
39368,4-Oct-89,47.75,48.75,47.75,48.75,1360000,23.06,ek
39369,3-Oct-89,48.00,48.50,47.13,47.75,738400,22.58,ek
39370,2-Oct-89,46.38,48.13,46.13,48.00,1105800,22.70,ek
39371,29-Sep-89,46.75,47.00,46.25,46.38,842300,21.93,ek
39372,28-Sep-89,46.75,47.00,46.50,46.75,677700,22.11,ek
39373,27-Sep-89,47.13,47.38,46.63,46.75,901200,22.11,ek
39374,26-Sep-89,47.13,47.63,47.00,47.13,814400,22.29,ek
39375,25-Sep-89,47.88,47.88,47.13,47.13,652500,22.29,ek
39376,22-Sep-89,47.88,48.25,47.75,47.88,703100,22.64,ek
39377,21-Sep-89,47.63,48.13,47.50,47.88,540300,22.64,ek
39378,20-Sep-89,47.88,48.00,47.38,47.63,699500,22.53,ek
39379,19-Sep-89,47.75,48.38,47.75,47.88,841400,22.64,ek
39380,18-Sep-89,47.75,48.25,47.38,47.75,884100,22.58,ek
39381,15-Sep-89,48.13,48.50,47.63,47.75,1808000,22.58,ek
39382,14-Sep-89,48.75,48.75,47.63,48.13,1293100,22.76,ek
39383,13-Sep-89,49.75,49.75,48.50,48.75,964700,23.06,ek
39384,12-Sep-89,49.75,50.50,49.50,49.75,1128000,23.53,ek
39385,11-Sep-89,49.88,50.63,49.63,49.75,1292000,23.53,ek
39386,8-Sep-89,49.13,50.75,48.63,49.88,1670500,23.59,ek
39387,7-Sep-89,49.00,49.75,49.00,49.13,1472200,23.24,ek
39388,6-Sep-89,48.00,48.88,47.25,48.38,1501700,22.88,ek
39389,5-Sep-89,48.38,48.38,47.50,48.00,834500,22.70,ek
39390,1-Sep-89,48.50,48.88,48.38,48.50,766400,22.94,ek
39391,31-Aug-89,48.63,48.75,48.13,48.50,640900,22.94,ek
39392,30-Aug-89,48.50,49.13,48.50,48.63,1081700,23.00,ek
39393,29-Aug-89,49.00,49.00,48.38,48.38,840900,22.88,ek
39394,28-Aug-89,49.13,49.25,48.38,49.13,872300,23.24,ek
39395,25-Aug-89,50.63,50.75,49.00,49.13,1414100,23.00,ek
39396,24-Aug-89,50.75,51.25,50.38,50.63,2612000,23.70,ek
39397,23-Aug-89,49.75,51.13,49.75,50.75,1883100,23.76,ek
39398,22-Aug-89,48.75,49.75,48.63,49.75,1207500,23.29,ek
39399,21-Aug-89,50.13,50.25,48.38,48.75,1025200,22.82,ek
39400,18-Aug-89,49.88,50.50,49.50,50.13,1387500,23.47,ek
39401,17-Aug-89,49.88,50.25,49.50,49.88,930000,23.35,ek
39402,16-Aug-89,50.13,50.38,49.88,49.88,966100,23.35,ek
39403,15-Aug-89,50.38,50.63,49.88,50.13,939700,23.47,ek
39404,14-Aug-89,50.00,51.25,49.88,50.38,1445000,23.58,ek
39405,11-Aug-89,51.75,52.00,49.63,50.00,1881900,23.41,ek
39406,10-Aug-89,50.63,51.88,50.25,51.75,2589700,24.23,ek
39407,9-Aug-89,49.75,51.00,49.75,50.63,3211100,23.70,ek
39408,8-Aug-89,47.88,49.25,47.88,49.00,1881400,22.94,ek
39409,7-Aug-89,47.63,47.75,47.13,47.63,767200,22.30,ek
39410,4-Aug-89,47.63,48.00,47.25,47.63,1101200,22.30,ek
39411,3-Aug-89,47.63,47.88,47.13,47.63,1064400,22.30,ek
39412,2-Aug-89,47.13,47.88,47.13,47.63,1148400,22.30,ek
39413,1-Aug-89,48.25,48.63,47.00,47.00,2270300,22.00,ek
39414,31-Jul-89,48.50,48.63,48.00,48.25,770200,22.59,ek
39415,28-Jul-89,48.75,49.38,48.38,48.50,1650900,22.70,ek
39416,27-Jul-89,47.38,48.75,47.38,48.75,1453400,22.82,ek
39417,26-Jul-89,46.88,47.38,46.38,47.25,1151600,22.12,ek
39418,25-Jul-89,47.63,47.63,46.38,46.88,1660300,21.95,ek
39419,24-Jul-89,48.75,48.88,47.75,47.88,1269800,22.41,ek
39420,21-Jul-89,48.75,49.13,48.63,48.75,1484700,22.82,ek
39421,20-Jul-89,48.75,49.25,48.50,48.75,1530300,22.82,ek
39422,19-Jul-89,48.00,48.88,47.88,48.75,1105200,22.82,ek
39423,18-Jul-89,48.50,48.50,47.88,48.00,526100,22.47,ek
39424,17-Jul-89,49.00,49.00,48.50,48.75,724100,22.82,ek
39425,14-Jul-89,48.75,49.25,47.50,49.13,1431700,23.00,ek
39426,13-Jul-89,47.38,48.88,47.00,48.75,1520300,22.82,ek
39427,12-Jul-89,47.50,47.75,47.25,47.38,460300,22.18,ek
39428,11-Jul-89,47.38,48.00,47.38,47.50,665000,22.24,ek
39429,10-Jul-89,47.88,47.88,47.00,47.38,564500,22.18,ek
39430,7-Jul-89,47.63,48.50,47.50,47.88,823300,22.41,ek
39431,6-Jul-89,47.13,47.63,46.88,47.63,673100,22.30,ek
39432,5-Jul-89,47.25,47.25,46.75,47.13,671400,22.06,ek
39433,3-Jul-89,47.00,47.63,46.63,47.38,453300,22.18,ek
39434,30-Jun-89,47.63,47.75,46.25,47.00,1047700,22.00,ek
39435,29-Jun-89,48.75,48.75,47.50,47.63,1216700,22.30,ek
39436,28-Jun-89,49.13,49.25,48.25,49.00,1134100,22.94,ek
39437,27-Jun-89,49.00,49.63,49.00,49.13,1319700,23.00,ek
39438,26-Jun-89,48.38,49.63,48.13,48.13,1700300,22.53,ek
39439,23-Jun-89,48.38,48.63,47.88,48.38,894700,22.65,ek
39440,22-Jun-89,47.38,48.50,47.13,48.38,1163900,22.65,ek
39441,21-Jun-89,48.00,48.50,47.25,47.38,1151100,22.18,ek
39442,20-Jun-89,47.75,48.13,47.75,48.00,817000,22.47,ek
39443,19-Jun-89,48.63,48.63,47.75,47.75,1024700,22.35,ek
39444,16-Jun-89,48.75,49.13,48.63,48.63,2370300,22.76,ek
39445,15-Jun-89,49.13,49.88,47.88,48.75,2264400,22.82,ek
39446,14-Jun-89,50.00,50.13,48.88,49.13,1383400,23.00,ek
39447,13-Jun-89,49.75,50.38,49.25,50.00,1625200,23.41,ek
39448,12-Jun-89,50.25,50.25,49.00,49.75,1803100,23.29,ek
39449,9-Jun-89,50.88,51.88,50.13,50.38,2440000,23.58,ek
39450,8-Jun-89,50.63,52.38,50.63,50.88,6278300,23.82,ek
39451,7-Jun-89,47.38,50.88,47.38,50.50,3379700,23.64,ek
39452,6-Jun-89,46.63,47.25,46.50,47.25,1541600,22.12,ek
39453,5-Jun-89,47.13,47.25,46.63,46.63,1771300,21.83,ek
39454,2-Jun-89,46.88,47.88,46.88,47.13,3502300,22.06,ek
39455,1-Jun-89,44.75,46.88,44.63,46.75,2979800,21.88,ek
39456,31-May-89,45.25,45.50,44.75,44.75,910900,20.95,ek
39457,30-May-89,45.63,46.00,44.88,45.25,1423900,21.18,ek
39458,26-May-89,44.88,45.75,44.75,45.63,1561600,21.36,ek
39459,25-May-89,45.25,45.38,44.63,44.88,1701600,21.01,ek
39460,24-May-89,43.88,45.50,43.75,45.25,2063900,20.95,ek
39461,23-May-89,44.25,44.63,43.50,43.88,1540800,20.31,ek
39462,22-May-89,44.50,44.75,44.00,44.25,1054400,20.49,ek
39463,19-May-89,44.50,45.00,44.38,44.50,3486700,20.60,ek
39464,18-May-89,43.50,44.50,43.13,44.50,2102800,20.60,ek
39465,17-May-89,43.00,43.50,43.00,43.50,1890300,20.14,ek
39466,16-May-89,42.75,43.25,42.50,43.00,2395200,19.91,ek
39467,15-May-89,42.75,43.00,42.25,42.75,1622800,19.79,ek
39468,12-May-89,43.25,44.00,42.50,42.75,2293100,19.79,ek
39469,11-May-89,43.63,43.63,42.50,43.25,1927500,20.02,ek
39470,10-May-89,43.38,43.88,43.25,43.63,1187700,20.20,ek
39471,9-May-89,43.50,43.50,43.00,43.38,881700,20.08,ek
39472,8-May-89,43.00,43.50,42.88,43.50,872500,20.14,ek
39473,5-May-89,43.25,43.75,42.75,43.00,1417800,19.91,ek
39474,4-May-89,43.38,43.50,43.00,43.25,1242500,20.02,ek
39475,3-May-89,43.88,44.00,42.88,43.38,2804200,20.08,ek
39476,2-May-89,47.00,47.00,43.50,43.88,2957200,20.31,ek
39477,1-May-89,47.88,47.88,46.25,47.13,931600,21.82,ek
39478,28-Apr-89,47.75,48.13,47.50,48.00,429400,22.22,ek
39479,27-Apr-89,47.50,48.25,47.50,47.75,1086400,22.11,ek
39480,26-Apr-89,47.75,47.88,47.25,47.38,562300,21.93,ek
39481,25-Apr-89,48.00,48.38,47.75,47.75,544700,22.11,ek
39482,24-Apr-89,47.13,48.00,47.00,48.00,629100,22.22,ek
39483,21-Apr-89,47.13,47.50,46.50,47.13,1020200,21.82,ek
39484,20-Apr-89,47.38,47.50,46.63,47.13,926600,21.82,ek
39485,19-Apr-89,47.00,47.63,46.63,47.38,1010600,21.93,ek
39486,18-Apr-89,46.25,47.25,46.25,47.00,1048900,21.76,ek
39487,17-Apr-89,46.13,46.38,46.00,46.25,579200,21.41,ek
39488,14-Apr-89,45.63,46.13,45.63,46.13,895200,21.36,ek
39489,13-Apr-89,45.75,45.75,45.00,45.63,521100,21.12,ek
39490,12-Apr-89,46.00,46.00,45.63,45.75,523300,21.18,ek
39491,11-Apr-89,46.13,46.38,45.88,46.13,599700,21.36,ek
39492,10-Apr-89,46.38,46.50,46.00,46.13,256900,21.36,ek
39493,7-Apr-89,46.38,46.50,46.00,46.38,423900,21.47,ek
39494,6-Apr-89,46.63,46.63,46.13,46.38,418900,21.47,ek
39495,5-Apr-89,46.50,46.88,46.38,46.63,368300,21.59,ek
39496,4-Apr-89,46.38,46.88,46.25,46.50,602200,21.53,ek
39497,3-Apr-89,45.38,46.50,45.25,46.38,874200,21.47,ek
39498,31-Mar-89,44.75,45.50,44.75,45.38,733000,21.01,ek
39499,30-Mar-89,45.13,45.25,44.63,44.75,505200,20.72,ek
39500,29-Mar-89,45.25,45.38,45.00,45.13,451700,20.89,ek
39501,28-Mar-89,45.00,45.50,45.00,45.25,411400,20.95,ek
39502,27-Mar-89,44.75,45.13,44.50,45.00,400900,20.83,ek
39503,23-Mar-89,45.25,45.63,44.63,44.75,491400,20.72,ek
39504,22-Mar-89,45.50,45.88,45.13,45.25,462500,20.95,ek
39505,21-Mar-89,45.50,45.88,45.50,45.50,351600,21.06,ek
39506,20-Mar-89,45.75,45.75,45.13,45.38,501900,21.01,ek
39507,17-Mar-89,46.13,46.13,45.13,45.88,1624400,21.24,ek
39508,16-Mar-89,47.13,47.25,46.63,47.00,644100,21.76,ek
39509,15-Mar-89,46.50,47.13,46.38,47.13,818400,21.82,ek
39510,14-Mar-89,46.63,46.63,46.25,46.50,550200,21.53,ek
39511,13-Mar-89,46.00,46.63,46.00,46.63,535200,21.59,ek
39512,10-Mar-89,46.13,46.38,44.88,46.00,550300,21.30,ek
39513,9-Mar-89,46.38,46.75,46.13,46.13,385600,21.36,ek
39514,8-Mar-89,45.63,46.75,45.63,46.38,677700,21.47,ek
39515,7-Mar-89,46.00,46.13,45.63,45.63,604500,21.12,ek
39516,6-Mar-89,46.25,46.38,45.63,46.00,601100,21.30,ek
39517,3-Mar-89,46.00,46.25,45.75,46.25,461600,21.41,ek
39518,2-Mar-89,45.63,46.25,45.50,46.00,641400,21.30,ek
39519,1-Mar-89,46.13,46.75,45.25,45.63,1032200,21.12,ek
39520,28-Feb-89,47.00,47.25,46.13,46.13,672000,21.36,ek
39521,27-Feb-89,46.63,47.13,46.63,47.00,539200,21.76,ek
39522,24-Feb-89,48.13,48.13,46.63,46.63,1273300,21.59,ek
39523,23-Feb-89,48.00,48.25,47.38,48.13,884200,22.28,ek
39524,22-Feb-89,48.63,48.63,47.38,48.00,1085200,21.99,ek
39525,21-Feb-89,48.63,48.63,48.25,48.63,533100,22.28,ek
39526,17-Feb-89,47.63,48.75,47.50,48.63,1384400,22.28,ek
39527,16-Feb-89,47.38,47.75,47.25,47.63,731100,21.82,ek
39528,15-Feb-89,47.25,47.50,46.75,47.38,817300,21.71,ek
39529,14-Feb-89,47.50,47.88,47.13,47.25,983300,21.65,ek
39530,13-Feb-89,48.13,48.13,47.38,47.50,1058100,21.76,ek
39531,10-Feb-89,47.75,48.75,47.13,48.38,1484100,22.16,ek
39532,9-Feb-89,48.75,48.75,47.38,47.75,1084500,21.88,ek
39533,8-Feb-89,48.25,49.00,48.25,48.88,1153300,22.39,ek
39534,7-Feb-89,47.50,48.38,47.13,48.25,1469700,22.10,ek
39535,6-Feb-89,47.88,47.88,47.25,47.50,759500,21.76,ek
39536,3-Feb-89,48.25,48.25,47.75,48.13,582500,22.05,ek
39537,2-Feb-89,48.88,49.13,48.00,48.25,1024200,22.10,ek
39538,1-Feb-89,48.50,49.25,48.38,48.88,1290800,22.39,ek
39539,31-Jan-89,48.50,48.75,47.50,48.50,840900,22.22,ek
39540,30-Jan-89,48.25,48.63,48.13,48.50,803900,22.22,ek
39541,27-Jan-89,47.88,49.00,47.88,48.25,2222000,22.10,ek
39542,26-Jan-89,47.13,48.13,46.63,47.75,1123900,21.88,ek
39543,25-Jan-89,47.25,47.63,46.75,47.13,1100000,21.59,ek
39544,24-Jan-89,46.13,47.38,45.88,47.25,1036900,21.65,ek
39545,23-Jan-89,45.88,46.88,45.75,46.13,731400,21.13,ek
39546,20-Jan-89,45.88,46.13,45.25,45.88,953300,21.02,ek
39547,19-Jan-89,46.13,46.13,45.13,45.88,835500,21.02,ek
39548,18-Jan-89,45.38,46.25,44.88,46.13,1152500,21.13,ek
39549,17-Jan-89,44.88,45.63,44.75,45.38,1129700,20.79,ek
39550,16-Jan-89,44.88,44.88,44.75,44.88,370900,20.56,ek
39551,13-Jan-89,44.88,45.00,44.63,44.88,673100,20.56,ek
39552,12-Jan-89,44.88,45.63,44.75,44.88,1015900,20.56,ek
39553,11-Jan-89,44.50,45.00,44.38,44.88,522200,20.56,ek
39554,10-Jan-89,44.50,44.88,44.13,44.50,1083100,20.39,ek
39555,9-Jan-89,45.13,45.13,44.50,44.50,1710600,20.39,ek
39556,6-Jan-89,45.25,45.75,45.13,45.25,944500,20.73,ek
39557,5-Jan-89,45.25,45.75,45.13,45.25,509400,20.73,ek
39558,4-Jan-89,44.75,45.50,44.75,45.25,637200,20.73,ek
39559,3-Jan-89,44.75,44.75,44.13,44.75,838400,20.50,ek
39560,30-Dec-88,45.75,45.88,45.00,45.13,410600,20.68,ek
39561,29-Dec-88,45.75,46.13,45.25,45.75,387500,20.96,ek
39562,28-Dec-88,46.25,46.38,45.13,45.75,284500,20.96,ek
39563,27-Dec-88,46.50,46.63,46.13,46.25,251200,21.19,ek
39564,23-Dec-88,46.38,46.75,46.25,46.50,315500,21.30,ek
39565,22-Dec-88,46.25,46.50,46.00,46.38,571100,21.25,ek
39566,21-Dec-88,46.00,46.25,45.50,46.25,523900,21.19,ek
39567,20-Dec-88,45.88,46.38,45.88,46.00,853300,21.07,ek
39568,19-Dec-88,45.13,45.63,45.00,45.63,696100,20.90,ek
39569,16-Dec-88,44.88,45.13,44.88,45.13,963000,20.68,ek
39570,15-Dec-88,45.25,45.63,44.88,44.88,429800,20.56,ek
39571,14-Dec-88,45.38,45.38,44.88,45.25,518100,20.73,ek
39572,13-Dec-88,45.50,45.50,44.88,45.50,723100,20.84,ek
39573,12-Dec-88,45.75,46.13,45.25,45.50,538900,20.84,ek
39574,9-Dec-88,45.75,46.50,45.75,45.75,779100,20.96,ek
39575,8-Dec-88,46.25,47.75,45.63,45.75,1634400,20.96,ek
39576,7-Dec-88,45.75,46.38,45.50,46.25,971400,21.19,ek
39577,6-Dec-88,45.50,45.88,45.25,45.75,598100,20.96,ek
39578,5-Dec-88,45.00,45.75,44.75,45.50,704700,20.84,ek
39579,2-Dec-88,45.00,45.13,44.38,45.00,680900,20.62,ek
39580,1-Dec-88,45.13,45.13,44.75,45.00,533300,20.62,ek
39581,30-Nov-88,44.88,45.50,44.88,45.25,580500,20.73,ek
39582,29-Nov-88,44.88,45.50,44.50,44.88,610900,20.56,ek
39583,28-Nov-88,44.63,45.00,44.50,44.88,740600,20.56,ek
39584,25-Nov-88,45.13,45.13,44.38,44.63,370000,20.45,ek
39585,23-Nov-88,44.88,45.63,44.88,45.63,653000,20.68,ek
39586,22-Nov-88,45.50,45.50,44.75,44.88,562800,20.34,ek
39587,21-Nov-88,44.75,45.63,44.38,45.63,611900,20.68,ek
39588,18-Nov-88,44.63,45.00,44.38,44.75,776100,20.28,ek
39589,17-Nov-88,43.88,44.88,43.88,44.63,978400,20.22,ek
39590,16-Nov-88,44.50,44.63,43.38,43.75,1293100,19.82,ek
39591,15-Nov-88,44.13,45.00,44.13,44.50,613400,20.16,ek
39592,14-Nov-88,44.38,44.75,43.88,44.00,919700,19.94,ek
39593,11-Nov-88,45.63,45.63,44.38,44.38,743100,20.11,ek
39594,10-Nov-88,45.88,46.13,45.63,45.63,648900,20.68,ek
39595,9-Nov-88,45.50,46.13,45.38,45.88,952800,20.79,ek
39596,8-Nov-88,45.63,46.00,45.50,45.50,503800,20.62,ek
39597,7-Nov-88,46.00,46.00,45.50,45.63,552000,20.68,ek
39598,4-Nov-88,46.63,46.75,46.00,46.00,865900,20.84,ek
39599,3-Nov-88,46.13,46.88,46.13,46.63,897700,21.13,ek
39600,2-Nov-88,46.88,46.88,45.75,46.13,1202000,20.90,ek
39601,1-Nov-88,48.38,49.13,47.00,47.50,1081200,21.52,ek
39602,31-Oct-88,47.63,48.50,47.25,48.38,648900,21.92,ek
39603,28-Oct-88,47.88,48.38,47.13,47.63,571600,21.58,ek
39604,27-Oct-88,48.63,48.63,47.50,47.88,922300,21.69,ek
39605,26-Oct-88,48.75,48.75,47.75,48.63,804200,22.03,ek
39606,25-Oct-88,49.25,49.25,48.63,48.88,903700,22.15,ek
39607,24-Oct-88,49.25,49.50,48.50,49.25,605500,22.32,ek
39608,21-Oct-88,49.63,49.63,48.63,49.25,1442000,22.32,ek
39609,20-Oct-88,48.50,49.88,47.75,49.75,922300,22.54,ek
39610,19-Oct-88,48.63,49.13,48.25,48.50,1137700,21.98,ek
39611,18-Oct-88,47.88,48.63,47.75,48.63,798700,22.03,ek
39612,17-Oct-88,48.00,48.25,47.38,47.88,539100,21.69,ek
39613,14-Oct-88,47.38,48.13,47.38,48.00,1433800,21.75,ek
39614,13-Oct-88,47.00,47.50,46.75,47.38,691200,21.47,ek
39615,12-Oct-88,47.38,47.38,46.75,47.00,806900,21.30,ek
39616,11-Oct-88,47.63,47.88,47.25,47.75,992700,21.64,ek
39617,10-Oct-88,47.63,47.88,47.25,47.63,775200,21.58,ek
39618,7-Oct-88,46.25,47.88,45.63,47.63,1590600,21.58,ek
39619,6-Oct-88,46.38,46.50,46.13,46.25,667500,20.96,ek
39620,5-Oct-88,45.75,46.50,45.50,46.38,1180000,21.02,ek
39621,4-Oct-88,45.88,46.00,45.50,45.75,555200,20.73,ek
39622,3-Oct-88,45.00,45.88,44.75,45.88,783600,20.79,ek
39623,30-Sep-88,45.25,45.63,45.00,45.00,934200,20.39,ek
39624,29-Sep-88,44.75,45.38,44.50,45.25,894500,20.50,ek
39625,28-Sep-88,44.50,44.75,44.38,44.75,433400,20.28,ek
39626,27-Sep-88,44.38,44.63,44.25,44.50,381300,20.16,ek
39627,26-Sep-88,44.38,44.38,44.13,44.38,440200,20.11,ek
39628,23-Sep-88,44.38,44.63,44.13,44.38,463400,20.11,ek
39629,22-Sep-88,44.88,44.88,44.25,44.38,762700,20.11,ek
39630,21-Sep-88,44.50,45.00,44.25,44.88,320200,20.34,ek
39631,20-Sep-88,44.63,44.75,44.38,44.50,581700,20.16,ek
39632,19-Sep-88,44.75,44.75,44.13,44.63,533800,20.22,ek
39633,16-Sep-88,44.75,45.38,44.38,45.13,1512000,20.45,ek
39634,15-Sep-88,44.75,45.00,44.50,44.75,716200,20.28,ek
39635,14-Sep-88,44.50,45.00,44.25,44.75,818400,20.28,ek
39636,13-Sep-88,44.50,44.63,44.00,44.50,696100,20.16,ek
39637,12-Sep-88,44.00,44.63,44.00,44.50,834500,20.16,ek
39638,9-Sep-88,43.63,44.38,43.00,43.88,840600,19.88,ek
39639,8-Sep-88,43.63,43.75,43.25,43.63,427800,19.77,ek
39640,7-Sep-88,43.75,44.00,43.38,43.63,431300,19.77,ek
39641,6-Sep-88,43.13,43.88,42.88,43.75,498100,19.82,ek
39642,2-Sep-88,42.75,43.63,42.75,43.13,715500,19.54,ek
39643,1-Sep-88,42.88,42.88,41.75,42.50,1102300,19.26,ek
39644,31-Aug-88,43.13,43.38,42.63,43.00,321400,19.48,ek
39645,30-Aug-88,42.63,43.50,42.38,43.13,500600,19.54,ek
39646,29-Aug-88,42.25,42.88,42.25,42.63,484800,19.32,ek
39647,26-Aug-88,42.38,42.38,41.75,42.13,470000,19.09,ek
39648,25-Aug-88,42.75,42.75,42.00,42.38,985000,18.98,ek
39649,24-Aug-88,42.13,42.75,42.13,42.75,752300,19.14,ek
39650,23-Aug-88,42.63,43.00,42.00,42.13,1070300,18.86,ek
39651,22-Aug-88,43.88,43.88,41.88,42.63,594100,19.09,ek
39652,19-Aug-88,44.63,44.88,43.75,44.00,588000,19.70,ek
39653,18-Aug-88,43.63,44.63,43.38,44.63,861700,19.98,ek
39654,17-Aug-88,43.00,43.75,42.25,43.63,637000,19.54,ek
39655,16-Aug-88,42.63,43.38,42.13,43.00,703000,19.25,ek
39656,15-Aug-88,43.25,43.25,42.50,42.63,580300,19.09,ek
39657,12-Aug-88,43.38,43.75,42.75,43.25,621700,19.37,ek
39658,11-Aug-88,42.50,43.63,42.25,43.38,833600,19.42,ek
39659,10-Aug-88,43.50,43.50,42.50,42.50,1325300,19.03,ek
39660,9-Aug-88,44.25,44.25,43.25,43.63,733700,19.54,ek
39661,8-Aug-88,44.50,45.13,44.25,44.38,403100,19.87,ek
39662,5-Aug-88,44.63,44.63,44.13,44.50,391300,19.93,ek
39663,4-Aug-88,45.38,45.63,44.75,44.75,576100,20.04,ek
39664,3-Aug-88,45.13,45.75,45.13,45.38,551400,20.32,ek
39665,2-Aug-88,45.25,45.63,45.00,45.13,613400,20.21,ek
39666,1-Aug-88,45.63,46.13,44.75,45.25,681700,20.26,ek
39667,29-Jul-88,44.63,45.88,44.50,45.63,2029400,20.43,ek
39668,28-Jul-88,43.38,44.75,43.38,44.63,1093400,19.98,ek
39669,27-Jul-88,42.75,44.00,42.75,43.25,1597300,19.37,ek
39670,26-Jul-88,42.63,42.88,42.25,42.63,601600,19.09,ek
39671,25-Jul-88,42.13,42.88,41.88,42.63,398000,19.09,ek
39672,22-Jul-88,42.38,42.38,41.63,42.13,618400,18.86,ek
39673,21-Jul-88,42.75,42.75,42.13,42.38,521300,18.98,ek
39674,20-Jul-88,42.88,43.25,42.63,42.88,485300,19.20,ek
39675,19-Jul-88,43.25,43.25,42.25,42.88,564800,19.20,ek
39676,18-Jul-88,43.38,43.38,42.63,43.25,431400,19.37,ek
39677,15-Jul-88,43.50,43.88,42.88,43.38,1130000,19.42,ek
39678,14-Jul-88,43.88,44.00,43.38,43.50,457000,19.48,ek
39679,13-Jul-88,44.13,44.25,43.50,43.88,893900,19.65,ek
39680,12-Jul-88,44.63,44.75,43.75,44.13,1061100,19.76,ek
39681,11-Jul-88,44.75,45.00,44.50,44.63,361400,19.98,ek
39682,8-Jul-88,45.13,45.38,44.75,44.75,346100,20.04,ek
39683,7-Jul-88,45.38,45.38,44.75,45.13,532300,20.21,ek
39684,6-Jul-88,46.25,46.38,45.13,45.50,875800,20.37,ek
39685,5-Jul-88,45.50,46.25,45.13,46.25,632800,20.71,ek
39686,1-Jul-88,45.25,45.75,45.00,45.50,626700,20.37,ek
39687,30-Jun-88,44.50,45.50,44.50,45.25,780900,20.26,ek
39688,29-Jun-88,45.13,45.13,44.25,44.50,573900,19.93,ek
39689,28-Jun-88,44.50,45.25,44.38,45.13,874400,20.21,ek
39690,27-Jun-88,45.63,45.63,44.50,44.50,537800,19.93,ek
39691,24-Jun-88,45.38,45.75,45.38,45.63,693100,20.43,ek
39692,23-Jun-88,45.88,46.63,45.38,45.38,1120000,20.32,ek
39693,22-Jun-88,45.88,46.63,45.88,45.88,1556300,20.54,ek
39694,21-Jun-88,44.88,46.00,44.75,45.50,1253100,20.37,ek
39695,20-Jun-88,44.88,45.13,44.63,44.88,691100,20.10,ek
39696,17-Jun-88,44.38,44.88,44.25,44.88,1407800,20.10,ek
39697,16-Jun-88,44.88,44.88,44.25,44.38,721400,19.87,ek
39698,15-Jun-88,44.88,45.00,44.63,45.00,435000,20.15,ek
39699,14-Jun-88,44.63,45.25,44.63,44.88,1710200,20.10,ek
39700,13-Jun-88,44.50,44.50,44.13,44.13,568800,19.76,ek
39701,10-Jun-88,44.38,44.75,44.25,44.50,552800,19.93,ek
39702,9-Jun-88,44.88,45.13,44.38,44.38,1480000,19.87,ek
39703,8-Jun-88,43.63,45.00,43.63,44.88,2123300,20.10,ek
39704,7-Jun-88,44.25,44.25,43.50,43.63,923100,19.54,ek
39705,6-Jun-88,44.00,44.25,43.50,44.25,880000,19.81,ek
39706,3-Jun-88,43.88,44.63,43.63,44.00,1220000,19.70,ek
39707,2-Jun-88,43.00,44.38,42.75,43.88,1920500,19.65,ek
39708,1-Jun-88,42.00,43.25,41.88,43.00,2044700,19.25,ek
39709,31-May-88,40.63,42.00,40.63,42.00,1191700,18.81,ek
39710,27-May-88,40.88,40.88,40.25,40.50,333000,18.13,ek
39711,26-May-88,40.75,41.00,40.50,40.88,894700,18.30,ek
39712,25-May-88,41.13,41.25,40.50,40.75,543800,18.25,ek
39713,24-May-88,40.75,41.25,40.75,41.13,657800,18.22,ek
39714,23-May-88,41.00,41.25,40.50,40.63,422300,17.99,ek
39715,20-May-88,41.25,41.38,40.88,41.00,506700,18.16,ek
39716,19-May-88,41.13,41.38,40.25,41.25,768700,18.27,ek
39717,18-May-88,41.50,41.75,40.88,41.13,494400,18.22,ek
39718,17-May-88,42.25,42.88,41.50,41.50,805300,18.38,ek
39719,16-May-88,41.50,42.25,41.38,42.25,554400,18.71,ek
39720,13-May-88,41.13,41.75,41.13,41.50,545500,18.38,ek
39721,12-May-88,40.88,41.38,40.88,41.00,632300,18.16,ek
39722,11-May-88,41.88,41.88,40.88,40.88,723900,18.10,ek
39723,10-May-88,41.63,42.13,41.50,42.13,671200,18.66,ek
39724,9-May-88,41.63,42.00,41.63,41.63,480600,18.44,ek
39725,6-May-88,42.00,42.50,41.63,41.63,622800,18.44,ek
39726,5-May-88,41.88,42.25,41.75,42.00,994800,18.60,ek
39727,4-May-88,42.13,42.38,41.63,41.88,954700,18.55,ek
39728,3-May-88,41.75,43.25,41.63,42.13,1554400,18.66,ek
39729,2-May-88,40.75,41.75,40.38,41.75,818900,18.49,ek
39730,29-Apr-88,40.63,40.88,40.50,40.75,483900,18.05,ek
39731,28-Apr-88,41.00,41.13,40.50,40.63,574400,17.99,ek
39732,27-Apr-88,41.25,41.75,40.75,41.00,739500,18.16,ek
39733,26-Apr-88,41.13,41.88,40.88,41.25,863600,18.27,ek
39734,25-Apr-88,40.75,41.50,40.75,41.13,844700,18.22,ek
39735,22-Apr-88,40.38,40.63,40.13,40.50,790300,17.94,ek
39736,21-Apr-88,40.00,40.75,39.88,40.38,1020000,17.88,ek
39737,20-Apr-88,40.38,40.38,39.13,40.00,1754800,17.71,ek
39738,19-Apr-88,40.25,40.88,40.25,40.38,1010000,17.88,ek
39739,18-Apr-88,40.50,40.63,40.25,40.25,700200,17.83,ek
39740,15-Apr-88,40.38,40.88,40.25,40.50,1390000,17.94,ek
39741,14-Apr-88,42.38,42.38,40.00,40.38,1440000,17.88,ek
39742,13-Apr-88,42.38,42.63,42.00,42.63,935000,18.88,ek
39743,12-Apr-88,42.13,42.63,41.88,42.38,1794800,18.77,ek
39744,11-Apr-88,42.00,42.25,41.38,42.13,824500,18.66,ek
39745,8-Apr-88,41.75,42.25,41.75,42.00,1660000,18.60,ek
39746,7-Apr-88,42.38,42.88,41.75,41.75,1200000,18.49,ek
39747,6-Apr-88,40.75,42.38,40.50,42.38,1360000,18.77,ek
39748,5-Apr-88,40.25,40.75,40.13,40.75,690600,18.05,ek
39749,4-Apr-88,40.75,40.88,40.25,40.25,1060000,17.83,ek
39750,31-Mar-88,40.75,41.00,40.25,40.75,903000,18.05,ek
39751,30-Mar-88,41.25,41.75,40.75,40.75,860300,18.05,ek
39752,29-Mar-88,40.63,41.63,40.63,41.25,935200,18.27,ek
39753,28-Mar-88,40.50,41.00,40.00,40.63,1376700,17.99,ek
39754,25-Mar-88,41.00,41.50,40.25,40.50,813100,17.94,ek
39755,24-Mar-88,41.38,41.38,40.88,41.00,1264500,18.16,ek
39756,23-Mar-88,41.63,42.00,41.25,41.75,782700,18.49,ek
39757,22-Mar-88,41.88,42.25,41.50,41.63,1181600,18.44,ek
39758,21-Mar-88,42.13,42.13,41.38,41.88,863100,18.55,ek
39759,18-Mar-88,43.00,43.13,42.25,42.38,1921400,18.77,ek
39760,17-Mar-88,43.00,43.38,42.75,43.00,1190000,19.04,ek
39761,16-Mar-88,43.00,43.13,42.50,43.00,745000,19.04,ek
39762,15-Mar-88,43.25,43.25,42.75,43.00,902700,19.04,ek
39763,14-Mar-88,42.00,43.50,42.00,43.50,435300,19.26,ek
39764,11-Mar-88,42.13,42.25,41.38,41.75,1235500,18.49,ek
39765,10-Mar-88,42.88,43.13,41.88,42.13,1411300,18.66,ek
39766,9-Mar-88,43.63,43.63,42.75,42.88,945600,18.99,ek
39767,8-Mar-88,43.50,43.63,43.00,43.63,895000,19.32,ek
39768,7-Mar-88,43.25,43.50,42.75,43.50,775500,19.26,ek
39769,4-Mar-88,43.50,43.63,42.88,43.25,1260000,19.15,ek
39770,3-Mar-88,44.00,44.00,43.25,43.50,1600000,19.26,ek
39771,2-Mar-88,43.75,44.50,43.75,44.00,2028900,19.49,ek
39772,1-Mar-88,43.38,43.75,43.13,43.38,1759200,19.21,ek
39773,29-Feb-88,42.63,43.38,42.63,43.38,1290000,19.21,ek
39774,26-Feb-88,42.38,42.88,42.38,42.50,1900200,18.82,ek
39775,25-Feb-88,41.38,43.00,41.00,42.00,3360500,18.60,ek
39776,24-Feb-88,41.25,41.63,40.88,41.38,1646600,18.33,ek
39777,23-Feb-88,40.75,41.25,40.25,41.25,2251400,18.07,ek
39778,22-Feb-88,41.13,41.13,40.13,40.75,2563600,17.85,ek
39779,19-Feb-88,42.00,42.38,41.75,42.25,1337300,18.51,ek
39780,18-Feb-88,42.50,42.63,41.88,42.00,713600,18.40,ek
39781,17-Feb-88,43.00,43.38,41.88,42.50,1564400,18.62,ek
39782,16-Feb-88,42.75,43.00,42.00,43.00,994200,18.84,ek
39783,12-Feb-88,42.00,42.75,42.00,42.75,1374100,18.73,ek
39784,11-Feb-88,41.63,42.13,41.63,41.88,1860000,18.34,ek
39785,10-Feb-88,41.25,41.75,41.00,41.50,1628600,18.18,ek
39786,9-Feb-88,40.75,41.38,40.75,41.25,1244800,18.07,ek
39787,8-Feb-88,40.63,40.88,40.00,40.75,1186900,17.85,ek
39788,5-Feb-88,41.00,41.38,40.63,40.63,1535300,17.80,ek
39789,4-Feb-88,40.88,41.50,40.50,41.00,3823400,17.96,ek
39790,3-Feb-88,43.75,43.88,39.88,40.88,4301100,17.91,ek
39791,2-Feb-88,43.25,43.88,42.50,43.75,1890300,19.16,ek
39792,1-Feb-88,43.50,45.63,43.25,43.25,1410000,18.94,ek
39793,29-Jan-88,43.38,43.88,43.25,43.50,1624800,19.05,ek
39794,28-Jan-88,42.88,43.50,42.88,43.38,2301700,19.00,ek
39795,27-Jan-88,43.38,44.00,42.75,42.75,3280300,18.73,ek
39796,26-Jan-88,44.88,44.88,43.13,43.38,3585500,19.00,ek
39797,25-Jan-88,45.50,45.50,43.75,44.88,7313900,19.66,ek
39798,22-Jan-88,49.00,49.50,48.63,49.13,768600,21.52,ek
39799,21-Jan-88,48.50,49.25,47.88,49.00,1342500,21.46,ek
39800,20-Jan-88,49.75,49.75,47.75,48.50,1330000,21.24,ek
39801,19-Jan-88,51.00,51.25,50.00,50.13,868400,21.96,ek
39802,18-Jan-88,51.50,51.63,50.50,51.00,590900,22.34,ek
39803,15-Jan-88,50.63,51.75,50.63,51.50,2073600,22.56,ek
39804,14-Jan-88,49.00,50.25,49.00,49.75,1372800,21.79,ek
39805,13-Jan-88,48.00,49.50,47.63,49.00,1912800,21.46,ek
39806,12-Jan-88,49.38,49.38,47.25,48.00,1861100,21.03,ek
39807,11-Jan-88,47.50,49.75,46.50,49.75,1792500,21.79,ek
39808,8-Jan-88,52.75,53.25,46.25,47.50,2024400,20.81,ek
39809,7-Jan-88,51.88,52.75,51.00,52.75,881700,23.11,ek
39810,6-Jan-88,51.88,52.25,51.38,51.88,982500,22.73,ek
39811,5-Jan-88,51.63,53.00,51.63,51.88,1445000,22.73,ek
39812,4-Jan-88,49.88,51.75,49.88,51.25,1119200,22.45,ek
39813,31-Dec-87,49.75,49.75,47.00,49.00,733000,21.46,ek
39814,30-Dec-87,48.38,50.00,48.38,50.00,750800,21.90,ek
39815,29-Dec-87,48.25,48.75,48.00,48.25,582500,21.14,ek
39816,28-Dec-87,48.75,48.75,47.88,48.25,694500,21.14,ek
39817,24-Dec-87,50.13,50.75,50.00,50.25,356300,22.01,ek
39818,23-Dec-87,49.88,50.50,49.88,50.13,1140000,21.96,ek
39819,22-Dec-87,50.88,51.00,49.13,49.50,904200,21.68,ek
39820,21-Dec-87,50.88,51.75,50.63,50.88,753000,22.29,ek
39821,18-Dec-87,49.38,51.25,49.38,50.88,2030000,22.29,ek
39822,17-Dec-87,50.75,51.38,49.25,49.25,1327500,21.57,ek
39823,16-Dec-87,49.50,50.88,49.25,50.75,1492800,22.23,ek
39824,15-Dec-87,49.00,50.00,49.00,49.50,1310000,21.68,ek
39825,14-Dec-87,46.13,48.75,46.13,48.63,1346300,21.30,ek
39826,11-Dec-87,46.38,47.00,44.25,45.50,915200,19.93,ek
39827,10-Dec-87,47.88,48.75,46.13,46.38,1483100,20.32,ek
39828,9-Dec-87,46.88,49.00,46.25,47.88,1480200,20.97,ek
39829,8-Dec-87,45.50,46.88,45.00,46.88,1621700,20.54,ek
39830,7-Dec-87,44.00,45.50,44.00,45.50,998600,19.93,ek
39831,4-Dec-87,44.25,44.88,43.13,44.00,1445000,19.27,ek
39832,3-Dec-87,45.75,45.88,44.00,44.25,1778800,19.38,ek
39833,2-Dec-87,45.63,46.38,45.00,45.75,1430500,20.04,ek
39834,1-Dec-87,45.50,46.13,45.50,45.63,1194800,19.99,ek
39835,30-Nov-87,46.00,46.00,43.38,45.25,2170800,19.82,ek
39836,27-Nov-87,47.63,47.88,47.13,47.38,360200,20.75,ek
39837,25-Nov-87,48.13,48.25,47.50,47.63,874100,20.86,ek
39838,24-Nov-87,48.00,48.88,47.88,48.13,1417000,21.08,ek
39839,23-Nov-87,47.75,48.25,47.50,48.00,971700,20.83,ek
39840,20-Nov-87,47.38,48.63,46.63,47.75,1874200,20.72,ek
39841,19-Nov-87,48.38,48.38,46.75,47.38,1540600,20.56,ek
39842,18-Nov-87,48.88,48.88,47.63,48.38,1524200,20.99,ek
39843,17-Nov-87,49.50,49.50,48.00,48.88,1064100,21.21,ek
39844,16-Nov-87,49.38,50.25,49.13,50.00,1000000,21.70,ek
39845,13-Nov-87,49.25,50.25,49.25,49.38,1240000,21.43,ek
39846,12-Nov-87,48.88,50.25,48.88,49.25,2340000,21.37,ek
39847,11-Nov-87,48.50,49.38,48.13,48.38,1290000,20.99,ek
39848,10-Nov-87,49.63,49.75,48.00,48.50,1440000,21.05,ek
39849,9-Nov-87,50.75,50.75,49.00,49.63,1580000,21.54,ek
39850,6-Nov-87,51.50,51.75,50.88,51.13,1600000,22.19,ek
39851,5-Nov-87,50.63,52.25,50.50,51.50,1990000,22.35,ek
39852,4-Nov-87,53.38,53.38,50.50,50.63,2320000,21.97,ek
39853,3-Nov-87,55.75,55.75,50.00,54.13,1930000,23.49,ek
39854,2-Nov-87,55.75,57.00,54.75,56.75,1090000,24.63,ek
39855,30-Oct-87,55.25,58.00,55.00,55.75,1890000,24.19,ek
39856,29-Oct-87,52.88,56.50,52.50,55.25,1720000,23.97,ek
39857,28-Oct-87,50.75,53.00,48.50,52.88,1590000,22.95,ek
39858,27-Oct-87,50.00,53.50,50.00,50.75,1310000,22.02,ek
39859,26-Oct-87,52.50,52.50,47.75,50.00,1450000,21.70,ek
39860,23-Oct-87,56.25,57.25,53.00,54.75,1436400,23.76,ek
39861,22-Oct-87,57.50,57.75,52.13,56.25,3008100,24.41,ek
39862,21-Oct-87,55.50,59.25,55.50,57.50,3753300,24.95,ek
39863,20-Oct-87,62.88,65.37,42.00,52.00,3986100,22.56,ek
39864,19-Oct-87,85.75,85.75,62.88,62.88,3371700,18.19,ek
39865,16-Oct-87,93.00,95.00,88.00,90.12,4507300,26.07,ek
39866,15-Oct-87,98.00,98.87,92.87,93.00,1960000,26.90,ek
39867,14-Oct-87,99.87,99.87,98.00,98.00,1200000,28.35,ek
39868,13-Oct-87,101.25,102.50,99.62,100.75,1050000,29.15,ek
39869,12-Oct-87,99.12,101.75,98.62,101.25,1260000,29.29,ek
39870,9-Oct-87,100.00,100.37,99.12,99.12,922300,28.67,ek
39871,8-Oct-87,100.25,101.12,99.25,100.00,1240000,28.93,ek
39872,7-Oct-87,100.87,100.87,99.25,100.25,1020000,29.00,ek
39873,6-Oct-87,103.75,103.75,101.00,101.37,1220000,29.32,ek
39874,5-Oct-87,104.87,105.25,103.37,104.12,637500,30.12,ek
39875,2-Oct-87,105.75,106.00,104.62,104.87,674500,30.34,ek
39876,1-Oct-87,101.87,106.00,101.75,105.75,1300000,30.59,ek
39877,30-Sep-87,102.25,102.25,101.00,101.87,1180000,29.47,ek
39878,29-Sep-87,103.62,104.00,101.50,102.37,914400,29.61,ek
39879,28-Sep-87,101.87,103.62,101.87,103.62,1240000,29.98,ek
39880,25-Sep-87,100.25,101.37,100.25,100.87,705000,29.18,ek
39881,24-Sep-87,101.00,101.12,100.12,100.12,463000,28.96,ek
39882,23-Sep-87,100.25,101.37,100.12,101.00,1349400,29.22,ek
39883,22-Sep-87,98.75,100.25,97.75,100.25,1130000,29.00,ek
39884,21-Sep-87,99.25,100.25,95.62,98.75,1700000,28.57,ek
39885,18-Sep-87,99.50,100.00,98.62,99.25,1150000,28.71,ek
39886,17-Sep-87,99.12,100.25,99.12,99.50,1390000,28.78,ek
39887,16-Sep-87,99.37,101.25,98.37,99.00,2330000,28.64,ek
39888,15-Sep-87,100.62,100.62,99.00,99.37,864200,28.75,ek
39889,14-Sep-87,101.50,102.37,100.00,100.62,610200,29.11,ek
39890,11-Sep-87,99.87,101.87,99.87,101.50,1740000,29.36,ek
39891,10-Sep-87,98.62,100.00,98.62,99.75,1600000,28.86,ek
39892,9-Sep-87,98.87,99.87,97.75,98.37,1210000,28.46,ek
39893,8-Sep-87,95.50,98.87,95.00,98.87,2170000,28.60,ek
39894,4-Sep-87,97.50,98.00,95.50,95.50,755200,27.63,ek
39895,3-Sep-87,98.50,98.87,96.25,97.50,1300000,28.21,ek
39896,2-Sep-87,98.75,98.75,96.87,98.50,1880000,28.49,ek
39897,1-Sep-87,100.37,101.25,97.50,98.75,1190000,28.57,ek
39898,31-Aug-87,99.00,100.50,98.62,100.37,892200,29.04,ek
39899,28-Aug-87,100.00,100.12,98.75,99.00,1050000,28.64,ek
39900,27-Aug-87,101.50,101.50,99.87,100.00,648100,28.93,ek
39901,26-Aug-87,103.50,103.50,101.62,102.00,874800,29.51,ek
39902,25-Aug-87,103.12,104.25,103.12,103.50,783000,29.82,ek
39903,24-Aug-87,103.00,104.00,101.87,103.12,709400,29.71,ek
39904,21-Aug-87,101.75,103.37,101.75,103.00,1130000,29.68,ek
39905,20-Aug-87,100.12,101.75,100.12,101.62,950300,29.28,ek
39906,19-Aug-87,99.12,100.37,98.12,100.12,1640000,28.85,ek
39907,18-Aug-87,99.75,99.75,98.37,99.12,1300000,28.56,ek
39908,17-Aug-87,100.00,101.00,99.75,100.00,823000,28.81,ek
39909,14-Aug-87,100.12,102.00,99.62,100.00,1020000,28.81,ek
39910,13-Aug-87,98.75,100.50,98.62,100.12,1070000,28.85,ek
39911,12-Aug-87,100.25,100.25,98.75,98.75,1350000,28.45,ek
39912,11-Aug-87,98.50,100.50,98.50,100.37,1470000,28.92,ek
39913,10-Aug-87,96.00,98.50,96.00,97.87,1010000,28.20,ek
39914,7-Aug-87,96.62,96.75,95.75,95.75,988300,27.59,ek
39915,6-Aug-87,95.25,97.00,95.00,96.62,1090000,27.84,ek
39916,5-Aug-87,94.00,95.50,94.00,95.25,995600,27.44,ek
39917,4-Aug-87,92.75,93.75,92.75,93.75,1160000,27.01,ek
39918,3-Aug-87,93.37,93.37,92.75,92.75,794800,26.72,ek
39919,31-Jul-87,94.50,95.00,93.37,93.87,961200,27.05,ek
39920,30-Jul-87,93.87,95.00,93.75,94.50,1850000,27.23,ek
39921,29-Jul-87,90.62,94.00,90.25,93.87,1480000,27.05,ek
39922,28-Jul-87,88.50,90.62,88.50,90.62,762200,26.11,ek
39923,27-Jul-87,87.75,88.37,86.25,88.37,406100,25.46,ek
39924,24-Jul-87,87.62,88.12,87.50,87.75,414400,25.28,ek
39925,23-Jul-87,88.75,89.12,87.25,87.62,595500,25.24,ek
39926,22-Jul-87,88.25,88.87,87.87,88.75,654500,25.57,ek
39927,21-Jul-87,89.25,89.25,87.87,88.25,708100,25.43,ek
39928,20-Jul-87,90.00,90.12,89.00,89.37,582500,25.75,ek
39929,17-Jul-87,91.37,92.00,90.00,90.00,1100000,25.93,ek
39930,16-Jul-87,89.75,91.37,89.50,91.37,1250000,26.32,ek
39931,15-Jul-87,87.62,89.87,87.25,89.75,1360000,25.86,ek
39932,14-Jul-87,85.75,87.75,85.62,87.62,748300,25.24,ek
39933,13-Jul-87,86.25,86.25,85.25,85.75,449400,24.71,ek
39934,10-Jul-87,86.87,87.12,85.75,86.50,537700,24.92,ek
39935,9-Jul-87,87.25,88.12,86.87,86.87,702000,25.03,ek
39936,8-Jul-87,86.50,87.50,86.12,87.25,915300,25.14,ek
39937,7-Jul-87,85.37,86.75,85.37,86.50,814100,24.92,ek
39938,6-Jul-87,86.37,86.75,85.25,85.25,860800,24.56,ek
39939,2-Jul-87,85.87,86.50,85.87,86.37,673900,24.88,ek
39940,1-Jul-87,86.00,86.00,85.12,85.62,573000,24.67,ek
39941,30-Jun-87,87.12,87.25,84.87,86.12,806400,24.81,ek
39942,29-Jun-87,87.87,87.87,86.50,87.12,563400,25.10,ek
39943,26-Jun-87,88.62,88.62,87.87,88.00,706400,25.35,ek
39944,25-Jun-87,88.00,89.25,88.00,89.25,632800,25.71,ek
39945,24-Jun-87,88.00,88.00,87.37,87.62,667800,25.24,ek
39946,23-Jun-87,89.00,89.12,87.37,88.00,1120000,25.35,ek
39947,22-Jun-87,88.62,89.25,88.62,89.00,1120000,25.64,ek
39948,19-Jun-87,87.50,89.25,87.25,88.50,1420000,25.50,ek
39949,18-Jun-87,87.62,87.62,86.62,87.50,903000,25.21,ek
39950,17-Jun-87,87.00,88.00,86.25,87.62,1520000,25.24,ek
39951,16-Jun-87,84.87,87.00,84.25,87.00,1120000,25.07,ek
39952,15-Jun-87,83.25,85.12,83.25,84.87,1450000,24.45,ek
39953,12-Jun-87,82.00,83.00,82.00,82.62,891200,23.80,ek
39954,11-Jun-87,81.75,82.37,81.00,81.25,521700,23.41,ek
39955,10-Jun-87,82.00,82.62,80.75,81.75,1010000,23.55,ek
39956,9-Jun-87,80.00,82.12,80.00,82.00,1500000,23.63,ek
39957,8-Jun-87,78.12,80.50,77.62,80.00,775300,23.05,ek
39958,5-Jun-87,79.62,79.62,78.12,78.12,608900,22.51,ek
39959,4-Jun-87,79.00,79.87,79.00,79.75,517800,22.98,ek
39960,3-Jun-87,77.50,79.12,77.50,79.00,766100,22.76,ek
39961,2-Jun-87,78.12,78.75,76.75,77.00,701200,22.18,ek
39962,1-Jun-87,79.75,80.25,77.62,78.12,655500,22.51,ek
39963,29-May-87,80.25,80.75,79.50,79.75,764700,22.98,ek
39964,28-May-87,80.00,80.25,78.50,80.25,542500,23.12,ek
39965,27-May-87,80.50,80.50,79.50,80.00,615000,23.05,ek
39966,26-May-87,79.37,80.75,79.37,80.62,911100,23.23,ek
39967,22-May-87,78.50,79.25,78.50,79.00,580900,22.49,ek
39968,21-May-87,77.87,78.62,77.87,78.25,662500,22.28,ek
39969,20-May-87,77.37,78.50,77.00,77.62,1270000,22.10,ek
39970,19-May-87,78.87,79.25,76.50,77.37,937800,22.02,ek
39971,18-May-87,79.75,79.75,78.00,78.87,969100,22.45,ek
39972,15-May-87,80.62,80.62,79.00,79.75,949700,22.70,ek
39973,14-May-87,81.37,81.87,80.62,81.12,593900,23.09,ek
39974,13-May-87,80.50,81.50,80.50,81.37,864100,23.16,ek
39975,12-May-87,79.00,80.87,78.87,80.50,857300,22.92,ek
39976,11-May-87,81.75,82.75,79.00,79.00,1070000,22.49,ek
39977,8-May-87,81.25,82.00,79.75,81.75,1000000,23.27,ek
39978,7-May-87,83.12,83.12,81.25,81.25,1460000,23.13,ek
39979,6-May-87,77.25,84.50,77.25,83.75,2560000,23.84,ek
39980,5-May-87,76.12,77.25,76.12,77.25,696100,21.99,ek
39981,4-May-87,76.12,76.12,74.75,75.50,520800,21.49,ek
39982,1-May-87,75.75,76.87,75.25,76.25,555900,21.71,ek
39983,30-Apr-87,75.75,76.87,75.75,75.75,831200,21.56,ek
39984,29-Apr-87,73.12,75.87,73.12,75.37,1040000,21.46,ek
39985,28-Apr-87,72.12,73.87,72.00,72.62,1110000,20.67,ek
39986,27-Apr-87,73.25,73.50,71.50,72.12,1480000,20.53,ek
39987,24-Apr-87,73.75,73.75,71.75,73.25,914800,20.85,ek
39988,23-Apr-87,75.50,75.87,72.75,74.25,838300,21.14,ek
39989,22-Apr-87,77.75,77.75,75.37,75.50,714800,21.49,ek
39990,21-Apr-87,75.00,78.00,74.50,77.87,1310000,22.17,ek
39991,20-Apr-87,73.62,75.37,73.62,75.00,1950000,21.35,ek
39992,16-Apr-87,73.25,74.50,73.12,73.12,769200,20.81,ek
39993,15-Apr-87,72.62,73.62,72.62,73.25,1060000,20.85,ek
39994,14-Apr-87,73.25,73.25,70.75,72.00,1700000,20.50,ek
39995,13-Apr-87,75.62,75.62,73.62,73.62,1000000,20.96,ek
39996,10-Apr-87,77.12,77.12,75.25,75.87,1060000,21.60,ek
39997,9-Apr-87,78.37,78.87,76.37,77.25,1070000,21.99,ek
39998,8-Apr-87,78.37,79.25,78.00,78.37,825300,22.31,ek
39999,7-Apr-87,80.00,80.62,78.37,78.37,965300,22.31,ek
40000,6-Apr-87,79.00,80.00,79.00,80.00,741700,22.77,ek
40001,3-Apr-87,77.00,79.25,76.25,78.75,1390000,22.42,ek
40002,2-Apr-87,76.50,77.25,76.25,77.00,834500,21.92,ek
40003,1-Apr-87,77.12,77.25,76.12,76.50,874100,21.78,ek
40004,31-Mar-87,76.75,77.25,76.25,77.12,720500,21.95,ek
40005,30-Mar-87,77.00,77.00,75.00,76.75,1460000,21.85,ek
40006,27-Mar-87,81.00,81.12,79.00,79.12,762200,22.52,ek
40007,26-Mar-87,79.87,81.25,79.87,81.00,1090000,23.06,ek
40008,25-Mar-87,79.87,79.87,78.75,79.25,853300,22.56,ek
40009,24-Mar-87,78.62,80.00,78.62,79.87,722300,22.74,ek
40010,23-Mar-87,77.50,79.00,77.00,78.50,1040000,22.35,ek
40011,20-Mar-87,76.37,77.50,76.00,77.50,1120000,22.06,ek
40012,19-Mar-87,74.62,76.50,74.50,76.37,786600,21.74,ek
40013,18-Mar-87,76.25,76.62,74.37,74.62,1040000,21.24,ek
40014,17-Mar-87,75.50,76.50,75.25,76.25,816400,21.71,ek
40015,16-Mar-87,75.12,76.12,74.62,75.50,619800,21.49,ek
40016,13-Mar-87,75.00,76.00,75.00,75.12,1500000,21.38,ek
40017,12-Mar-87,75.62,75.62,73.37,74.37,1390000,21.17,ek
40018,11-Mar-87,76.50,77.00,75.50,75.62,1110000,21.53,ek
40019,10-Mar-87,76.37,77.00,76.00,76.50,624700,21.78,ek
40020,9-Mar-87,76.75,76.75,76.00,76.37,585300,21.74,ek
40021,6-Mar-87,77.25,77.37,76.50,76.75,725500,21.85,ek
40022,5-Mar-87,77.00,77.87,77.00,77.25,834800,21.99,ek
40023,4-Mar-87,76.50,77.25,76.50,76.87,1180000,21.88,ek
40024,3-Mar-87,75.25,76.12,75.00,76.12,1180000,21.67,ek
40025,2-Mar-87,77.00,77.12,75.25,75.25,878600,21.42,ek
40026,27-Feb-87,77.62,77.75,76.87,77.00,542800,21.92,ek
40027,26-Feb-87,78.12,78.12,77.25,77.62,488600,22.10,ek
40028,25-Feb-87,77.87,78.87,77.50,78.37,728000,22.31,ek
40029,24-Feb-87,78.75,78.75,77.75,77.87,1060000,22.17,ek
40030,23-Feb-87,80.00,80.25,76.75,79.00,1360000,22.22,ek
40031,20-Feb-87,80.12,81.25,79.87,80.00,921100,22.50,ek
40032,19-Feb-87,80.12,81.50,79.62,80.12,1040000,22.53,ek
40033,18-Feb-87,79.75,80.50,79.25,80.12,1630000,22.53,ek
40034,17-Feb-87,79.62,80.87,79.62,79.75,1200000,22.43,ek
40035,13-Feb-87,79.00,79.75,78.00,78.87,765300,22.18,ek
40036,12-Feb-87,78.75,79.62,78.37,79.00,1070000,22.22,ek
40037,11-Feb-87,76.87,79.25,76.87,78.75,1290000,22.15,ek
40038,10-Feb-87,75.87,76.75,74.62,76.75,796100,21.59,ek
40039,9-Feb-87,76.75,76.75,74.87,75.87,691400,21.34,ek
40040,6-Feb-87,78.25,78.37,76.50,77.00,549400,21.66,ek
40041,5-Feb-87,77.50,78.50,77.25,78.25,1010000,22.01,ek
40042,4-Feb-87,76.75,78.25,76.37,77.50,666600,21.80,ek
40043,3-Feb-87,78.75,79.25,76.75,76.75,679400,21.59,ek
40044,2-Feb-87,77.75,79.00,77.37,78.75,723300,22.15,ek
40045,30-Jan-87,78.12,78.37,76.75,77.75,645200,21.87,ek
40046,29-Jan-87,77.12,78.50,77.12,78.12,1000000,21.97,ek
40047,28-Jan-87,76.25,77.00,75.50,77.00,1040000,21.66,ek
40048,27-Jan-87,75.00,76.62,75.00,76.25,891600,21.45,ek
40049,26-Jan-87,75.25,75.25,73.37,74.75,835500,21.02,ek
40050,23-Jan-87,77.75,79.12,73.50,75.50,1700000,21.24,ek
40051,22-Jan-87,74.50,77.75,74.37,77.75,970800,21.87,ek
40052,21-Jan-87,74.75,74.75,73.37,74.50,788700,20.95,ek
40053,20-Jan-87,75.00,75.62,74.50,74.75,1070000,21.02,ek
40054,19-Jan-87,74.62,75.50,73.50,75.00,846200,21.09,ek
40055,16-Jan-87,74.00,74.62,73.25,74.62,1470000,20.99,ek
40056,15-Jan-87,74.50,75.50,73.75,74.00,1390000,20.81,ek
40057,14-Jan-87,72.87,74.62,72.87,74.50,1040000,20.95,ek
40058,13-Jan-87,71.87,73.50,71.62,72.87,732800,20.50,ek
40059,12-Jan-87,71.62,72.75,71.25,71.87,863100,20.21,ek
40060,9-Jan-87,71.00,72.12,70.62,71.62,1040000,20.14,ek
40061,8-Jan-87,71.12,71.75,70.75,71.00,985200,19.97,ek
40062,7-Jan-87,70.62,71.75,70.62,71.12,970200,20.00,ek
40063,6-Jan-87,71.25,71.75,70.37,70.62,1020000,19.86,ek
40064,5-Jan-87,69.37,71.87,69.37,71.25,1270000,20.04,ek
40065,2-Jan-87,68.62,69.37,68.62,69.25,590600,19.48,ek
40066,31-Dec-86,68.50,69.87,68.50,68.62,733900,19.30,ek
40067,30-Dec-86,67.37,68.62,67.37,68.37,709800,19.23,ek
40068,29-Dec-86,68.75,68.75,67.37,67.37,523800,18.95,ek
40069,26-Dec-86,69.75,69.87,68.37,69.25,208000,19.48,ek
40070,24-Dec-86,69.37,70.00,69.25,69.75,478300,19.62,ek
40071,23-Dec-86,69.62,69.75,69.00,69.37,870900,19.51,ek
40072,22-Dec-86,68.50,69.75,68.12,69.62,763400,19.58,ek
40073,19-Dec-86,68.75,69.12,68.25,68.50,1520000,19.27,ek
40074,18-Dec-86,69.25,69.75,68.50,68.75,722700,19.34,ek
40075,17-Dec-86,69.25,69.62,68.62,69.25,746400,19.48,ek
40076,16-Dec-86,68.50,69.37,68.25,69.25,992700,19.48,ek
40077,15-Dec-86,68.00,68.50,66.75,68.50,679400,19.27,ek
40078,12-Dec-86,68.62,68.62,68.00,68.00,594800,19.13,ek
40079,11-Dec-86,69.25,69.87,68.37,68.62,1130000,19.30,ek
40080,10-Dec-86,67.37,69.37,67.00,69.25,1210000,19.48,ek
40081,9-Dec-86,67.25,67.87,67.00,67.37,518900,18.95,ek
40082,8-Dec-86,66.75,67.75,66.00,67.25,753100,18.91,ek
40083,5-Dec-86,67.75,68.00,66.62,66.75,735000,18.77,ek
40084,4-Dec-86,68.50,69.12,67.62,67.75,782800,19.06,ek
40085,3-Dec-86,68.87,69.50,68.50,68.50,975200,19.27,ek
40086,2-Dec-86,68.12,69.00,68.12,68.87,1550000,19.37,ek
40087,1-Dec-86,67.62,67.62,66.62,67.50,860200,18.99,ek
40088,28-Nov-86,68.50,68.62,67.62,67.87,354700,19.09,ek
40089,26-Nov-86,68.62,68.75,68.12,68.50,480600,19.27,ek
40090,25-Nov-86,68.50,68.87,67.87,68.62,1060000,19.30,ek
40091,24-Nov-86,69.00,69.50,67.37,68.50,1440000,19.27,ek
40092,21-Nov-86,67.62,69.50,67.50,69.00,1760000,19.14,ek
40093,20-Nov-86,65.62,67.62,65.62,67.62,1030000,18.76,ek
40094,19-Nov-86,64.37,65.50,64.25,65.12,1360000,18.06,ek
40095,18-Nov-86,65.50,65.50,64.25,64.37,1380000,17.86,ek
40096,17-Nov-86,66.75,66.75,65.50,65.50,1050000,18.17,ek
40097,14-Nov-86,66.12,67.00,65.75,66.75,1060000,18.52,ek
40098,13-Nov-86,65.87,68.00,65.87,66.12,4060000,18.34,ek
40099,12-Nov-86,62.75,65.50,62.75,65.50,3030000,18.17,ek
40100,11-Nov-86,62.25,62.25,61.88,62.25,648000,17.27,ek
40101,10-Nov-86,62.75,62.75,62.00,62.25,794800,17.27,ek
40102,7-Nov-86,62.75,63.00,61.88,62.75,981700,17.41,ek
40103,6-Nov-86,63.63,63.75,62.00,62.75,914100,17.41,ek
40104,5-Nov-86,63.63,63.88,63.25,63.63,1330000,17.65,ek
40105,4-Nov-86,64.00,64.12,63.38,63.63,1580000,17.65,ek
40106,3-Nov-86,61.13,64.12,61.13,64.00,3090000,17.75,ek
40107,31-Oct-86,60.75,61.50,60.75,61.13,1310000,16.96,ek
40108,30-Oct-86,60.75,61.50,60.75,60.75,1670000,16.85,ek
40109,29-Oct-86,59.50,60.38,59.50,60.25,1530000,16.71,ek
40110,28-Oct-86,58.63,60.00,58.38,59.25,1330000,16.44,ek
40111,27-Oct-86,58.50,58.75,58.00,58.63,456100,16.26,ek
40112,24-Oct-86,58.63,59.00,58.38,58.50,673100,16.23,ek
40113,23-Oct-86,57.38,58.75,57.38,58.63,1720000,16.26,ek
40114,22-Oct-86,56.25,57.50,56.13,57.38,1120000,15.92,ek
40115,21-Oct-86,56.00,56.38,56.00,56.25,457200,15.60,ek
40116,20-Oct-86,56.00,56.00,55.25,56.00,274500,15.53,ek
40117,17-Oct-86,56.88,56.88,56.13,56.50,571300,15.67,ek
40118,16-Oct-86,57.00,57.25,56.63,57.00,882200,15.81,ek
40119,15-Oct-86,56.50,58.38,56.00,57.00,851600,15.81,ek
40120,14-Oct-86,56.00,56.75,56.00,56.50,476900,15.67,ek
40121,13-Oct-86,56.13,56.13,55.63,56.00,167500,15.53,ek
40122,10-Oct-86,55.88,56.25,55.63,56.13,360200,15.57,ek
40123,9-Oct-86,56.00,56.50,55.75,55.88,1060000,15.50,ek
40124,8-Oct-86,54.88,56.00,54.63,56.00,831200,15.53,ek
40125,7-Oct-86,55.00,55.13,54.75,54.88,468900,15.22,ek
40126,6-Oct-86,55.00,55.25,54.63,55.00,393900,15.26,ek
40127,3-Oct-86,54.88,55.38,54.75,55.00,570200,15.26,ek
40128,2-Oct-86,54.50,55.00,54.38,54.88,422800,15.22,ek
40129,1-Oct-86,53.38,54.63,53.38,54.50,513600,15.12,ek
40130,30-Sep-86,53.25,54.13,53.13,53.25,495200,14.77,ek
40131,29-Sep-86,53.88,53.88,53.00,53.25,652500,14.77,ek
40132,26-Sep-86,54.25,54.63,53.88,54.13,345900,15.02,ek
40133,25-Sep-86,54.25,54.50,53.50,54.25,625000,15.05,ek
40134,24-Sep-86,53.75,54.75,53.63,54.25,810200,15.05,ek
40135,23-Sep-86,53.50,53.88,53.38,53.75,406700,14.91,ek
40136,22-Sep-86,53.00,53.50,53.00,53.50,441400,14.84,ek
40137,19-Sep-86,53.38,53.38,52.75,52.75,560000,14.63,ek
40138,18-Sep-86,53.13,53.63,52.63,53.38,582500,14.81,ek
40139,17-Sep-86,52.38,53.38,52.38,53.13,852800,14.74,ek
40140,16-Sep-86,52.88,52.88,52.38,52.38,784100,14.53,ek
40141,15-Sep-86,53.13,53.63,52.63,52.88,748400,14.67,ek
40142,12-Sep-86,54.25,54.38,52.63,53.13,1980000,14.74,ek
40143,11-Sep-86,56.25,56.25,53.88,54.25,1070000,15.05,ek
40144,10-Sep-86,57.00,57.13,56.38,56.38,544400,15.64,ek
40145,9-Sep-86,56.25,57.00,56.25,57.00,873300,15.81,ek
40146,8-Sep-86,56.63,56.63,55.88,56.13,602200,15.57,ek
40147,5-Sep-86,57.00,57.63,56.75,56.88,617500,15.78,ek
40148,4-Sep-86,55.88,57.13,55.75,57.00,1100000,15.81,ek
40149,3-Sep-86,55.50,55.88,55.25,55.88,554100,15.50,ek
40150,2-Sep-86,56.75,56.88,55.38,55.50,612500,15.40,ek
40151,29-Aug-86,57.00,57.13,56.25,56.75,361900,15.74,ek
40152,28-Aug-86,57.25,57.25,56.88,57.00,461400,15.81,ek
40153,27-Aug-86,57.38,57.75,57.00,57.38,1010000,15.92,ek
40154,26-Aug-86,57.38,57.63,56.75,57.38,1250000,15.92,ek
40155,25-Aug-86,57.00,57.50,57.00,57.38,706400,15.66,ek
40156,22-Aug-86,56.63,57.25,56.63,57.00,458300,15.55,ek
40157,21-Aug-86,57.38,57.38,56.63,56.63,470800,15.45,ek
40158,20-Aug-86,56.38,57.38,56.13,57.38,861600,15.66,ek
40159,19-Aug-86,57.00,57.00,56.00,56.38,333000,15.38,ek
40160,18-Aug-86,57.50,57.50,56.75,57.13,371400,15.59,ek
40161,15-Aug-86,56.88,57.50,56.13,57.50,611300,15.69,ek
40162,14-Aug-86,56.88,57.50,56.63,56.88,592000,15.52,ek
40163,13-Aug-86,56.88,57.25,56.63,56.88,1090000,15.52,ek
40164,12-Aug-86,56.50,56.88,56.00,56.88,443300,15.52,ek
40165,11-Aug-86,55.13,56.50,55.13,56.50,519500,15.42,ek
40166,8-Aug-86,55.25,55.88,54.50,54.88,277700,14.97,ek
40167,7-Aug-86,55.25,55.63,55.00,55.25,333000,15.07,ek
40168,6-Aug-86,55.38,55.38,54.75,55.25,491100,15.07,ek
40169,5-Aug-86,57.00,57.13,55.38,55.50,522500,15.14,ek
40170,4-Aug-86,56.13,57.00,55.63,57.00,521300,15.55,ek
40171,1-Aug-86,56.50,56.88,56.13,56.13,564800,15.31,ek
40172,31-Jul-86,56.63,56.63,56.13,56.50,495000,15.42,ek
40173,30-Jul-86,56.00,56.88,55.88,56.75,809800,15.48,ek
40174,29-Jul-86,55.38,56.63,54.75,56.00,941900,15.28,ek
40175,28-Jul-86,55.75,56.63,55.00,55.38,733300,15.11,ek
40176,25-Jul-86,55.38,55.75,55.38,55.75,446400,15.21,ek
40177,24-Jul-86,55.75,55.88,55.00,55.25,477500,15.07,ek
40178,23-Jul-86,55.50,55.88,55.25,55.75,1372500,15.21,ek
40179,22-Jul-86,54.13,55.75,53.88,55.50,1653100,15.14,ek
40180,21-Jul-86,52.88,54.13,52.88,54.13,833400,14.77,ek
40181,18-Jul-86,53.25,53.38,52.13,52.38,1010000,14.29,ek
40182,17-Jul-86,53.88,54.25,53.13,53.25,561700,14.53,ek
40183,16-Jul-86,53.38,54.00,53.38,53.88,528400,14.70,ek
40184,15-Jul-86,53.75,54.38,52.63,53.25,885200,14.53,ek
40185,14-Jul-86,54.50,54.50,53.63,53.75,630600,14.67,ek
40186,11-Jul-86,55.13,55.75,54.88,55.00,452800,15.01,ek
40187,10-Jul-86,55.50,55.63,54.13,55.13,690900,15.04,ek
40188,9-Jul-86,55.75,56.00,55.38,55.50,492800,15.14,ek
40189,8-Jul-86,56.00,56.13,55.25,55.75,748100,15.21,ek
40190,7-Jul-86,57.63,57.63,56.00,56.00,690600,15.28,ek
40191,3-Jul-86,58.00,58.13,57.38,57.75,775600,15.76,ek
40192,2-Jul-86,58.38,58.50,58.00,58.00,493300,15.82,ek
40193,1-Jul-86,58.63,58.63,58.13,58.38,523800,15.93,ek
40194,30-Jun-86,58.13,58.88,58.00,58.63,492500,16.00,ek
40195,27-Jun-86,58.13,58.50,57.75,58.13,513600,15.86,ek
40196,26-Jun-86,58.38,58.75,57.63,58.13,655300,15.86,ek
40197,25-Jun-86,58.75,59.50,58.00,58.38,892700,15.93,ek
40198,24-Jun-86,58.63,59.00,58.38,58.75,829500,16.03,ek
40199,23-Jun-86,59.25,59.25,58.50,58.63,482700,16.00,ek
40200,20-Jun-86,59.38,59.50,58.63,59.50,743400,16.23,ek
40201,19-Jun-86,59.88,60.00,59.13,59.38,564500,16.20,ek
40202,18-Jun-86,59.75,60.00,59.25,59.88,541300,16.34,ek
40203,17-Jun-86,60.50,60.88,59.63,59.75,659500,16.30,ek
40204,16-Jun-86,60.50,60.88,60.00,60.50,811400,16.51,ek
40205,13-Jun-86,59.50,60.88,59.25,60.50,1430000,16.51,ek
40206,12-Jun-86,60.00,60.00,59.50,59.50,762200,16.23,ek
40207,11-Jun-86,59.38,60.25,59.38,60.13,1130000,16.41,ek
40208,10-Jun-86,59.75,60.00,59.13,59.38,1000000,16.20,ek
40209,9-Jun-86,61.88,61.88,59.50,59.75,1070000,16.30,ek
40210,6-Jun-86,61.75,62.25,61.38,62.13,1203100,16.95,ek
40211,5-Jun-86,61.25,61.75,61.00,61.75,748900,16.85,ek
40212,4-Jun-86,61.50,61.75,60.50,61.25,991700,16.71,ek
40213,3-Jun-86,59.63,61.88,59.38,61.50,1230000,16.78,ek
40214,2-Jun-86,60.38,60.38,59.38,59.63,624800,16.27,ek
40215,30-May-86,60.13,61.00,59.75,60.38,938000,16.47,ek
40216,29-May-86,59.25,60.25,58.63,60.13,585800,16.41,ek
40217,28-May-86,59.00,59.75,58.88,59.25,891900,16.17,ek
40218,27-May-86,58.88,59.00,57.88,59.00,780000,16.10,ek
40219,23-May-86,58.50,59.75,58.50,58.88,1337800,15.81,ek
40220,22-May-86,58.25,58.88,57.88,58.00,743700,15.57,ek
40221,21-May-86,57.63,58.88,57.63,58.25,818100,15.64,ek
40222,20-May-86,56.38,57.50,56.38,57.50,591100,15.44,ek
40223,19-May-86,57.00,57.13,56.13,56.38,334500,15.14,ek
40224,16-May-86,57.00,57.25,56.50,57.00,819400,15.30,ek
40225,15-May-86,58.63,58.63,56.50,57.00,772200,15.30,ek
40226,14-May-86,56.38,59.25,56.25,59.00,1423100,15.84,ek
40227,13-May-86,56.50,56.75,56.13,56.38,484700,15.14,ek
40228,12-May-86,56.63,57.00,56.25,56.50,433400,15.17,ek
40229,9-May-86,56.63,56.63,55.63,56.63,633100,15.20,ek
40230,8-May-86,56.13,57.00,55.75,56.75,725200,15.24,ek
40231,7-May-86,57.13,57.13,55.75,56.13,873100,15.07,ek
40232,6-May-86,57.38,57.50,56.75,57.25,738100,15.37,ek
40233,5-May-86,56.25,57.38,55.75,57.38,869800,15.40,ek
40234,2-May-86,57.00,57.50,56.13,56.25,822500,15.10,ek
40235,1-May-86,57.88,57.88,56.63,57.00,1610000,15.30,ek
40236,30-Apr-86,60.13,60.13,58.00,58.25,1324100,15.64,ek
40237,29-Apr-86,60.50,61.25,59.75,60.13,841400,16.14,ek
40238,28-Apr-86,60.13,60.50,59.50,60.50,664400,16.24,ek
40239,25-Apr-86,59.50,60.38,59.13,60.13,631700,16.14,ek
40240,24-Apr-86,60.00,60.38,59.38,59.50,684800,15.97,ek
40241,23-Apr-86,60.38,60.88,59.50,60.00,980200,16.11,ek
40242,22-Apr-86,59.13,60.50,59.13,60.38,1404700,16.21,ek
40243,21-Apr-86,58.75,59.38,58.00,59.13,1020000,15.87,ek
40244,18-Apr-86,59.50,59.75,58.50,58.75,1130000,15.77,ek
40245,17-Apr-86,60.25,60.25,59.38,59.50,1000000,15.97,ek
40246,16-Apr-86,59.13,60.38,59.13,60.25,2312500,16.17,ek
40247,15-Apr-86,59.25,59.38,58.63,58.88,578000,15.81,ek
40248,14-Apr-86,59.38,59.38,58.75,59.25,429200,15.91,ek
40249,11-Apr-86,59.50,60.75,58.75,59.38,908400,15.94,ek
40250,10-Apr-86,59.25,60.25,58.38,59.50,960800,15.97,ek
40251,9-Apr-86,59.38,60.38,58.63,59.25,1200000,15.91,ek
40252,8-Apr-86,58.38,59.50,58.38,59.38,855200,15.94,ek
40253,7-Apr-86,58.38,58.75,57.00,58.13,935000,15.61,ek
40254,4-Apr-86,60.13,60.13,58.13,58.38,1050000,15.67,ek
40255,3-Apr-86,61.63,61.63,59.50,60.13,721200,16.14,ek
40256,2-Apr-86,60.88,61.75,60.13,61.63,1150000,16.55,ek
40257,1-Apr-86,62.38,62.38,60.13,60.88,986700,16.34,ek
40258,31-Mar-86,63.13,63.13,61.75,62.38,803000,16.75,ek
40259,27-Mar-86,63.88,64.37,63.13,63.25,1360000,16.98,ek
40260,26-Mar-86,61.88,63.88,61.88,63.88,2093100,17.15,ek
40261,25-Mar-86,59.88,62.00,59.38,61.63,1440900,16.55,ek
40262,24-Mar-86,59.88,60.63,59.00,59.88,1110000,16.08,ek
40263,21-Mar-86,59.50,61.50,59.50,59.88,1730000,16.08,ek
40264,20-Mar-86,59.38,60.00,59.25,59.50,640300,15.97,ek
40265,19-Mar-86,60.00,60.38,59.00,59.38,908100,15.94,ek
40266,18-Mar-86,59.63,60.75,59.38,60.00,1281600,16.11,ek
40267,17-Mar-86,58.13,60.00,57.25,59.63,1863100,16.01,ek
40268,14-Mar-86,56.88,58.50,56.88,58.13,1809400,15.61,ek
40269,13-Mar-86,56.50,58.00,56.50,56.88,1360000,15.27,ek
40270,12-Mar-86,58.13,58.13,56.38,56.50,1260000,15.17,ek
40271,11-Mar-86,57.50,58.38,57.50,58.13,1100000,15.61,ek
40272,10-Mar-86,58.00,58.38,57.13,57.50,982000,15.44,ek
40273,7-Mar-86,58.88,58.88,57.38,58.00,2196300,15.57,ek
40274,6-Mar-86,57.25,59.50,57.25,59.50,2343100,15.97,ek
40275,5-Mar-86,54.50,57.63,53.75,57.25,2340000,15.37,ek
40276,4-Mar-86,55.13,56.38,54.38,54.50,1909400,14.63,ek
40277,3-Mar-86,56.00,56.13,54.50,55.13,1130000,14.80,ek
40278,28-Feb-86,56.88,57.00,55.50,56.00,2116300,15.03,ek
40279,27-Feb-86,58.50,58.50,56.63,56.88,2992500,15.27,ek
40280,26-Feb-86,54.75,59.00,54.25,58.75,5240900,15.77,ek
40281,25-Feb-86,52.88,55.00,52.13,54.75,2400000,14.70,ek
40282,24-Feb-86,52.25,53.13,52.00,52.88,1630000,13.97,ek
40283,21-Feb-86,51.50,52.38,51.50,52.25,1050000,13.81,ek
40284,20-Feb-86,50.50,51.38,50.25,51.38,995500,13.58,ek
40285,19-Feb-86,51.13,51.13,49.88,50.50,877800,13.35,ek
40286,18-Feb-86,52.38,52.38,51.38,51.38,995500,13.58,ek
40287,14-Feb-86,52.00,52.63,51.50,52.38,2563100,13.84,ek
40288,13-Feb-86,50.38,52.00,50.38,52.00,2067800,13.74,ek
40289,12-Feb-86,48.50,50.00,47.88,49.88,2113100,13.18,ek
40290,11-Feb-86,50.75,50.75,48.13,48.50,1406300,12.82,ek
40291,10-Feb-86,50.63,50.88,50.00,50.88,853400,13.45,ek
40292,7-Feb-86,49.50,50.75,49.00,50.63,1090000,13.38,ek
40293,6-Feb-86,48.75,49.75,48.75,49.50,602300,13.08,ek
40294,5-Feb-86,49.00,49.00,48.13,48.63,563900,12.85,ek
40295,4-Feb-86,48.75,49.63,48.50,49.13,822200,12.98,ek
40296,3-Feb-86,48.25,48.75,47.88,48.75,490500,12.88,ek
40297,31-Jan-86,48.13,49.00,47.75,48.25,964200,12.75,ek
40298,30-Jan-86,46.88,48.25,46.63,48.13,629500,12.72,ek
40299,29-Jan-86,48.00,48.13,46.75,46.88,746900,12.39,ek
40300,28-Jan-86,46.88,48.00,46.63,48.00,558600,12.69,ek
40301,27-Jan-86,47.00,47.38,46.50,46.88,311100,12.39,ek
40302,24-Jan-86,47.50,47.75,46.88,47.00,409800,12.42,ek
40303,23-Jan-86,47.50,47.75,47.13,47.50,370500,12.55,ek
40304,22-Jan-86,47.25,48.13,47.00,47.50,553100,12.55,ek
40305,21-Jan-86,47.75,47.75,47.00,47.25,457500,12.49,ek
40306,20-Jan-86,47.88,47.88,47.00,47.75,418800,12.62,ek
40307,17-Jan-86,48.25,48.25,47.00,47.88,793400,12.65,ek
40308,16-Jan-86,47.50,48.25,47.38,48.25,620300,12.75,ek
40309,15-Jan-86,48.13,48.25,47.38,47.50,673000,12.55,ek
40310,14-Jan-86,48.13,48.25,47.13,48.13,873100,12.72,ek
40311,13-Jan-86,46.63,48.25,45.88,48.13,1232500,12.72,ek
40312,10-Jan-86,47.38,47.38,45.88,46.63,1234700,12.32,ek
40313,9-Jan-86,47.63,47.63,46.50,47.63,1936300,12.59,ek
40314,8-Jan-86,50.00,50.50,48.50,48.63,1320000,12.85,ek
40315,7-Jan-86,50.88,51.38,49.25,50.00,937300,13.21,ek
40316,6-Jan-86,51.13,51.50,50.63,50.88,318000,13.45,ek
40317,3-Jan-86,50.75,51.38,50.75,51.13,527700,13.51,ek
40318,2-Jan-86,50.63,50.75,49.88,50.75,521400,13.41,ek
40319,31-Dec-85,50.50,50.88,50.38,50.63,500600,13.38,ek
40320,30-Dec-85,50.13,50.63,50.00,50.50,444200,13.35,ek
40321,27-Dec-85,50.00,50.50,50.00,50.13,431300,13.25,ek
40322,26-Dec-85,49.00,50.25,48.88,50.00,317500,13.21,ek
40323,24-Dec-85,48.63,49.25,48.63,49.00,436600,12.95,ek
40324,23-Dec-85,48.75,48.75,48.13,48.63,378400,12.85,ek
40325,20-Dec-85,48.88,49.50,48.75,48.75,1250000,12.88,ek
40326,19-Dec-85,48.88,49.25,48.00,48.88,1479400,12.92,ek
40327,18-Dec-85,50.88,51.75,48.75,48.88,1780000,12.92,ek
40328,17-Dec-85,52.75,53.13,50.75,50.88,1210000,13.45,ek
40329,16-Dec-85,52.38,53.38,52.38,52.75,1000000,13.94,ek
40330,13-Dec-85,51.63,52.88,51.63,52.25,1060000,13.81,ek
40331,12-Dec-85,52.13,52.38,51.25,51.63,590800,13.64,ek
40332,11-Dec-85,51.63,52.25,51.63,52.13,1110000,13.78,ek
40333,10-Dec-85,50.88,52.00,50.75,51.63,1090000,13.64,ek
40334,9-Dec-85,50.00,51.00,50.00,50.88,1060000,13.45,ek
40335,6-Dec-85,50.25,50.25,49.63,49.88,679100,13.18,ek
40336,5-Dec-85,49.75,50.75,49.75,50.25,1380000,13.28,ek
40337,4-Dec-85,48.75,49.75,48.75,49.50,674700,13.08,ek
40338,3-Dec-85,48.63,48.75,48.13,48.50,455300,12.82,ek
40339,2-Dec-85,49.63,49.63,48.38,48.63,639400,12.85,ek
40340,29-Nov-85,49.75,50.00,49.25,49.63,514200,13.12,ek
40341,27-Nov-85,48.63,49.88,48.63,49.75,1000000,13.15,ek
40342,26-Nov-85,48.00,48.88,48.00,48.63,875300,12.85,ek
40343,25-Nov-85,48.13,48.13,47.63,48.00,703100,12.69,ek
40344,22-Nov-85,48.88,49.50,48.63,49.00,1603100,12.63,ek
40345,21-Nov-85,47.25,48.88,47.25,48.88,1857800,12.60,ek
40346,20-Nov-85,46.25,47.38,46.00,47.25,986900,12.18,ek
40347,19-Nov-85,45.50,46.25,45.50,46.25,701200,11.92,ek
40348,18-Nov-85,45.88,46.00,45.25,45.38,462500,11.70,ek
40349,15-Nov-85,46.25,46.50,45.75,45.88,584700,11.83,ek
40350,14-Nov-85,45.75,48.88,45.50,46.25,418300,11.92,ek
40351,13-Nov-85,46.13,46.13,45.50,45.75,502300,11.79,ek
40352,12-Nov-85,46.13,46.38,45.63,46.25,599400,11.92,ek
40353,11-Nov-85,45.13,46.13,44.88,46.13,603600,11.89,ek
40354,8-Nov-85,44.25,45.25,44.25,45.13,583800,11.63,ek
40355,7-Nov-85,44.50,44.50,43.88,44.25,886700,11.41,ek
40356,6-Nov-85,44.25,45.50,44.13,44.88,1070000,11.57,ek
40357,5-Nov-85,43.75,44.75,43.75,44.25,544800,11.41,ek
40358,4-Nov-85,43.25,43.88,43.25,43.75,399100,11.28,ek
40359,1-Nov-85,43.50,43.50,42.88,43.13,516300,11.12,ek
40360,31-Oct-85,43.63,43.63,43.38,43.63,211200,11.25,ek
40361,30-Oct-85,43.38,43.75,43.38,43.63,280600,11.25,ek
40362,29-Oct-85,42.75,43.50,42.75,43.38,261700,11.18,ek
40363,28-Oct-85,42.50,42.88,42.38,42.75,211400,11.02,ek
40364,25-Oct-85,42.63,42.63,42.25,42.50,357200,10.96,ek
40365,24-Oct-85,42.88,43.13,42.63,42.63,295900,10.99,ek
40366,23-Oct-85,42.63,43.13,42.63,42.88,481700,11.05,ek
40367,22-Oct-85,42.88,43.13,42.63,42.63,430900,10.99,ek
40368,21-Oct-85,43.38,43.50,42.75,42.88,257500,11.05,ek
40369,18-Oct-85,43.88,44.00,43.25,43.38,397800,11.18,ek
40370,17-Oct-85,43.88,43.88,43.38,43.88,401100,11.31,ek
40371,16-Oct-85,43.00,43.88,43.00,43.88,649800,11.31,ek
40372,15-Oct-85,44.25,44.25,42.63,43.00,871900,11.09,ek
40373,14-Oct-85,44.63,44.63,43.75,44.63,266400,11.51,ek
40374,11-Oct-85,44.13,44.75,43.88,44.75,541700,11.54,ek
40375,10-Oct-85,44.25,44.25,43.88,44.13,201200,11.38,ek
40376,9-Oct-85,44.38,44.50,44.00,44.25,601600,11.41,ek
40377,8-Oct-85,44.00,44.50,43.38,44.38,213700,11.44,ek
40378,7-Oct-85,44.00,44.13,43.63,44.00,309400,11.34,ek
40379,4-Oct-85,44.00,44.00,43.63,44.00,235500,11.34,ek
40380,3-Oct-85,44.00,44.63,43.75,44.25,364700,11.41,ek
40381,2-Oct-85,43.63,44.38,43.50,44.00,602200,11.34,ek
40382,1-Oct-85,43.63,43.75,43.38,43.63,589200,11.25,ek
40383,30-Sep-85,43.75,44.25,43.25,43.63,373900,11.25,ek
40384,26-Sep-85,42.75,43.75,42.63,43.75,341900,11.28,ek
40385,25-Sep-85,43.50,43.63,42.63,42.75,235300,11.02,ek
40386,24-Sep-85,44.13,44.25,43.25,43.50,270800,11.21,ek
40387,23-Sep-85,43.75,44.38,43.75,44.13,524100,11.38,ek
40388,20-Sep-85,44.25,44.38,43.00,43.25,462500,11.15,ek
40389,19-Sep-85,43.50,44.25,43.50,44.25,592800,11.41,ek
40390,18-Sep-85,42.75,43.75,42.50,43.50,532000,11.21,ek
40391,17-Sep-85,43.00,43.13,42.38,42.75,535300,11.02,ek
40392,16-Sep-85,43.25,43.38,42.25,43.00,280500,11.09,ek
40393,13-Sep-85,43.25,43.63,42.75,43.25,273900,11.15,ek
40394,12-Sep-85,43.50,43.88,43.00,43.25,291400,11.15,ek
40395,11-Sep-85,44.25,44.25,43.13,43.50,389100,11.21,ek
40396,10-Sep-85,44.88,45.25,43.88,44.25,370000,11.41,ek
40397,9-Sep-85,44.50,44.88,44.25,44.88,354200,11.57,ek
40398,6-Sep-85,44.13,44.75,44.13,44.50,384400,11.47,ek
40399,5-Sep-85,43.88,44.25,43.75,44.13,222800,11.38,ek
40400,4-Sep-85,43.88,43.88,43.50,43.88,298700,11.31,ek
40401,3-Sep-85,43.63,44.13,43.63,43.88,220000,11.31,ek
40402,30-Aug-85,44.00,44.13,43.50,43.63,289400,11.25,ek
40403,29-Aug-85,43.88,44.13,43.50,44.00,216900,11.34,ek
40404,28-Aug-85,44.00,44.13,43.50,43.88,228700,11.31,ek
40405,27-Aug-85,44.25,44.25,43.75,44.00,222700,11.34,ek
40406,26-Aug-85,44.38,44.75,44.38,44.50,635600,11.26,ek
40407,23-Aug-85,43.50,44.38,43.50,44.25,249400,11.20,ek
40408,22-Aug-85,44.25,44.38,43.50,43.50,305500,11.01,ek
40409,21-Aug-85,44.25,44.50,44.00,44.25,352500,11.20,ek
40410,20-Aug-85,44.00,44.25,43.75,44.25,326300,11.20,ek
40411,19-Aug-85,44.13,44.38,44.00,44.00,162300,11.13,ek
40412,16-Aug-85,44.13,44.25,44.00,44.13,304800,11.17,ek
40413,15-Aug-85,44.13,44.38,43.75,44.13,310800,11.17,ek
40414,14-Aug-85,44.38,44.88,44.13,44.13,244200,11.17,ek
40415,13-Aug-85,44.25,44.63,44.25,44.38,219800,11.23,ek
40416,12-Aug-85,44.25,44.63,44.13,44.25,281200,11.20,ek
40417,9-Aug-85,45.00,45.13,44.25,44.25,300300,11.20,ek
40418,8-Aug-85,45.00,45.25,45.00,45.00,314400,11.39,ek
40419,7-Aug-85,44.88,45.38,44.88,45.00,284700,11.39,ek
40420,6-Aug-85,45.50,45.75,44.88,44.88,423000,11.36,ek
40421,5-Aug-85,45.88,45.88,45.25,45.50,373600,11.51,ek
40422,2-Aug-85,45.25,45.88,44.88,45.88,357500,11.61,ek
40423,1-Aug-85,45.13,45.38,44.75,45.25,393600,11.45,ek
40424,31-Jul-85,45.13,45.63,44.75,45.13,470200,11.42,ek
40425,30-Jul-85,45.25,45.63,45.00,45.13,253300,11.42,ek
40426,29-Jul-85,45.75,45.75,45.25,45.25,273400,11.45,ek
40427,26-Jul-85,46.25,46.38,46.00,46.00,254100,11.64,ek
40428,25-Jul-85,45.75,46.25,45.38,46.25,357500,11.70,ek
40429,24-Jul-85,45.88,46.00,45.38,45.75,310900,11.58,ek
40430,23-Jul-85,46.50,46.75,45.75,45.88,503800,11.61,ek
40431,22-Jul-85,46.50,46.50,46.00,46.50,444500,11.77,ek
40432,19-Jul-85,46.38,46.75,46.25,46.50,494500,11.77,ek
40433,18-Jul-85,46.50,46.50,46.25,46.38,362300,11.74,ek
40434,17-Jul-85,46.63,47.13,46.38,46.50,594800,11.77,ek
40435,16-Jul-85,45.38,46.63,45.38,46.63,776100,11.80,ek
40436,15-Jul-85,45.63,45.63,45.25,45.38,333900,11.48,ek
40437,12-Jul-85,45.50,45.75,45.25,45.63,409200,11.55,ek
40438,11-Jul-85,45.50,45.75,45.38,45.50,254400,11.51,ek
40439,10-Jul-85,45.25,45.50,44.88,45.50,365600,11.51,ek
40440,9-Jul-85,45.63,45.63,45.00,45.25,262800,11.45,ek
40441,8-Jul-85,45.63,45.75,45.13,45.63,291900,11.55,ek
40442,5-Jul-85,45.38,46.00,45.38,45.63,206700,11.55,ek
40443,3-Jul-85,45.25,45.75,45.13,45.38,370000,11.48,ek
40444,2-Jul-85,44.63,45.75,44.63,45.25,661400,11.45,ek
40445,1-Jul-85,44.25,44.88,43.88,44.63,503400,11.29,ek
40446,28-Jun-85,44.00,44.63,43.88,44.25,534500,11.20,ek
40447,27-Jun-85,44.13,44.25,43.75,44.00,320300,11.13,ek
40448,26-Jun-85,43.75,44.13,43.75,44.13,287500,11.17,ek
40449,25-Jun-85,43.63,44.38,43.63,43.63,540300,11.04,ek
40450,24-Jun-85,43.75,43.75,43.25,43.38,383100,10.98,ek
40451,21-Jun-85,43.63,43.88,42.63,43.75,772800,11.07,ek
40452,20-Jun-85,43.13,43.63,42.63,43.63,392300,11.04,ek
40453,19-Jun-85,44.00,44.25,43.13,43.13,421300,10.91,ek
40454,18-Jun-85,43.63,44.00,43.50,44.00,343900,11.13,ek
40455,17-Jun-85,43.63,43.88,43.25,43.63,343000,11.04,ek
40456,14-Jun-85,43.75,44.00,43.63,43.63,258400,11.04,ek
40457,13-Jun-85,44.25,44.25,43.50,43.75,334800,11.07,ek
40458,12-Jun-85,44.50,44.63,44.13,44.38,500300,11.23,ek
40459,11-Jun-85,44.25,44.63,44.13,44.50,351900,11.26,ek
40460,10-Jun-85,43.75,44.50,43.63,44.25,271600,11.20,ek
40461,7-Jun-85,43.88,45.63,43.50,43.75,464700,11.07,ek
40462,6-Jun-85,44.13,44.38,43.63,43.88,367500,11.10,ek
40463,5-Jun-85,44.00,44.63,43.75,44.13,599200,11.17,ek
40464,4-Jun-85,44.50,44.75,44.00,44.00,405500,11.13,ek
40465,3-Jun-85,44.63,45.38,44.50,44.50,392800,11.26,ek
40466,31-May-85,44.13,44.88,43.88,44.63,538000,11.29,ek
40467,30-May-85,43.38,44.38,43.38,44.13,380200,11.17,ek
40468,29-May-85,43.75,43.75,43.25,43.25,304100,10.94,ek
40469,28-May-85,44.38,45.00,44.00,44.13,963100,10.96,ek
40470,24-May-85,44.00,44.38,43.88,44.38,271700,11.02,ek
40471,23-May-85,43.75,44.25,43.50,44.00,690200,10.92,ek
40472,22-May-85,43.75,43.75,43.13,43.75,990900,10.86,ek
40473,21-May-85,43.38,44.25,43.38,43.88,1491600,10.89,ek
40474,20-May-85,43.38,43.38,42.00,43.13,739500,10.71,ek
40475,17-May-85,63.50,63.50,62.25,62.25,702300,10.30,ek
40476,16-May-85,63.50,63.88,63.38,63.50,263300,10.51,ek
40477,15-May-85,64.00,64.12,63.50,63.50,345600,10.51,ek
40478,14-May-85,64.00,64.37,63.88,64.00,236400,10.59,ek
40479,13-May-85,63.88,64.37,63.88,64.00,236100,10.59,ek
40480,10-May-85,63.50,64.12,63.00,63.88,747500,10.57,ek
40481,9-May-85,62.13,63.63,62.13,63.50,495900,10.51,ek
40482,8-May-85,62.38,62.50,61.50,62.00,755500,10.26,ek
40483,7-May-85,63.75,63.88,62.00,62.38,511300,10.33,ek
40484,6-May-85,63.88,64.37,63.63,63.75,321700,10.55,ek
40485,3-May-85,63.75,64.25,63.50,63.88,314500,10.57,ek
40486,2-May-85,64.12,64.12,63.50,63.75,561300,10.55,ek
40487,1-May-85,66.62,67.00,63.75,64.12,588100,10.61,ek
40488,30-Apr-85,66.00,66.87,65.62,66.62,331700,11.03,ek
40489,29-Apr-85,66.62,68.12,65.87,66.00,259500,10.92,ek
40490,26-Apr-85,67.12,67.37,66.50,66.62,272500,11.03,ek
40491,25-Apr-85,66.50,67.12,66.12,67.12,385000,11.11,ek
40492,24-Apr-85,66.00,66.62,65.87,66.50,332700,11.01,ek
40493,23-Apr-85,65.00,66.25,64.87,66.00,541900,10.92,ek
40494,22-Apr-85,65.50,65.62,64.37,65.00,471700,10.76,ek
40495,19-Apr-85,66.00,66.00,65.37,65.50,565500,10.84,ek
40496,18-Apr-85,66.75,67.00,65.87,66.00,412800,10.92,ek
40497,17-Apr-85,66.62,66.87,66.25,66.75,361700,11.05,ek
40498,16-Apr-85,66.87,67.25,66.25,66.62,477700,11.03,ek
40499,15-Apr-85,67.50,67.50,66.50,66.87,555500,11.07,ek
40500,12-Apr-85,66.75,68.12,66.37,68.12,629100,11.28,ek
40501,11-Apr-85,68.25,68.37,66.75,66.75,220800,11.05,ek
40502,10-Apr-85,68.50,68.87,68.00,68.25,347300,11.30,ek
40503,9-Apr-85,68.50,68.87,68.37,68.50,435500,11.34,ek
40504,8-Apr-85,68.75,69.00,68.50,68.50,157700,11.34,ek
40505,4-Apr-85,69.12,69.12,68.37,68.75,455200,11.38,ek
40506,3-Apr-85,69.25,69.37,68.75,69.12,393600,11.44,ek
40507,2-Apr-85,69.12,69.75,69.00,69.25,604100,11.46,ek
40508,1-Apr-85,68.50,69.25,68.37,69.12,324800,11.44,ek
40509,29-Mar-85,67.87,68.50,67.87,68.50,382000,11.34,ek
40510,28-Mar-85,68.12,68.25,67.62,67.87,483900,11.23,ek
40511,27-Mar-85,67.37,68.50,67.25,68.12,282200,11.28,ek
40512,26-Mar-85,66.87,68.00,66.87,67.37,339400,11.15,ek
40513,25-Mar-85,67.37,67.37,66.37,66.75,482300,11.05,ek
40514,22-Mar-85,67.62,67.75,67.12,67.37,591600,11.15,ek
40515,21-Mar-85,68.00,68.62,67.37,67.62,740600,11.19,ek
40516,20-Mar-85,68.75,69.25,67.50,68.00,985300,11.26,ek
40517,19-Mar-85,68.50,68.87,68.00,68.75,679700,11.38,ek
40518,18-Mar-85,68.62,69.12,68.25,68.50,382800,11.34,ek
40519,15-Mar-85,68.25,69.25,68.25,68.62,569500,11.36,ek
40520,14-Mar-85,68.87,69.12,68.25,68.25,455500,11.30,ek
40521,13-Mar-85,69.50,69.50,68.50,68.87,281100,11.40,ek
40522,12-Mar-85,69.75,69.75,69.12,69.50,259200,11.50,ek
40523,11-Mar-85,69.50,70.00,69.12,69.75,205300,11.55,ek
40524,8-Mar-85,69.50,70.00,69.50,69.50,652000,11.50,ek
40525,7-Mar-85,69.75,70.00,69.25,69.50,613100,11.50,ek
40526,6-Mar-85,70.00,70.12,69.50,69.75,915500,11.55,ek
40527,5-Mar-85,69.50,70.25,69.37,70.00,662500,11.59,ek
40528,4-Mar-85,69.87,70.12,69.50,69.50,576600,11.50,ek
40529,1-Mar-85,70.00,70.87,69.87,69.87,698100,11.57,ek
40530,28-Feb-85,69.87,70.37,69.75,70.00,568900,11.59,ek
40531,27-Feb-85,69.75,70.75,69.75,69.87,574500,11.57,ek
40532,26-Feb-85,69.50,70.25,69.12,69.75,486900,11.55,ek
40533,25-Feb-85,69.12,69.50,68.12,69.50,1104100,11.50,ek
40534,22-Feb-85,68.50,69.25,68.12,69.12,1124100,11.14,ek
40535,21-Feb-85,69.00,69.00,68.25,68.50,425500,11.04,ek
40536,20-Feb-85,68.75,69.25,68.25,69.00,853300,11.12,ek
40537,19-Feb-85,69.50,69.75,68.50,68.75,335300,11.08,ek
40538,15-Feb-85,69.62,70.00,69.25,69.50,360800,11.20,ek
40539,14-Feb-85,70.12,70.37,69.62,69.62,601400,11.22,ek
40540,13-Feb-85,69.37,70.75,69.00,70.12,1450900,11.30,ek
40541,12-Feb-85,69.75,70.00,69.00,69.37,1250900,11.18,ek
40542,11-Feb-85,73.25,73.62,69.75,69.75,2019400,11.24,ek
40543,8-Feb-85,73.37,73.62,73.12,73.25,513000,11.81,ek
40544,7-Feb-85,72.62,73.37,72.62,73.37,349500,11.83,ek
40545,6-Feb-85,72.75,73.62,72.12,72.50,404100,11.69,ek
40546,5-Feb-85,72.62,73.62,72.62,72.75,546900,11.73,ek
40547,4-Feb-85,71.75,72.87,71.25,72.62,601400,11.71,ek
40548,1-Feb-85,72.87,72.87,71.75,71.75,386300,11.57,ek
40549,31-Jan-85,73.37,73.37,72.37,73.25,485900,11.81,ek
40550,30-Jan-85,74.75,75.12,73.00,73.50,686400,11.85,ek
40551,29-Jan-85,73.62,74.87,73.00,74.75,463300,12.05,ek
40552,28-Jan-85,73.50,74.75,73.12,73.62,1056200,11.87,ek
40553,25-Jan-85,72.37,73.75,71.87,73.50,691900,11.85,ek
40554,24-Jan-85,72.25,72.87,72.12,72.37,553900,11.67,ek
40555,23-Jan-85,71.25,72.37,71.12,72.25,445000,11.65,ek
40556,22-Jan-85,72.12,72.75,70.75,71.25,706600,11.49,ek
40557,21-Jan-85,70.75,72.50,70.75,72.12,834700,11.63,ek
40558,18-Jan-85,71.25,71.50,70.25,70.50,383100,11.37,ek
40559,17-Jan-85,71.75,71.75,70.87,71.25,216700,11.49,ek
40560,16-Jan-85,72.37,72.50,71.12,71.75,410900,11.57,ek
40561,15-Jan-85,72.50,73.00,71.87,72.37,530000,11.67,ek
40562,14-Jan-85,71.75,72.75,71.50,72.50,423300,11.69,ek
40563,11-Jan-85,72.62,72.62,71.25,71.75,363300,11.57,ek
40564,10-Jan-85,71.37,72.75,71.00,72.62,625300,11.71,ek
40565,9-Jan-85,70.62,71.37,70.62,71.37,426100,11.51,ek
40566,8-Jan-85,70.12,70.62,69.75,70.37,305300,11.34,ek
40567,7-Jan-85,69.75,70.25,69.75,70.12,372700,11.30,ek
40568,4-Jan-85,70.00,70.00,69.25,69.37,314500,11.18,ek
40569,3-Jan-85,70.87,71.37,69.87,70.00,670500,11.29,ek
40570,2-Jan-85,71.87,71.87,70.75,70.87,359200,11.43,ek
40571,4-Nov-03,28.81,28.81,28.40,28.66,19007700,28.66,ge
40572,3-Nov-03,29.05,29.26,28.80,28.80,18126300,28.80,ge
40573,31-Oct-03,28.95,29.25,28.95,29.01,16863700,29.01,ge
40574,30-Oct-03,29.15,29.25,28.79,28.88,20940700,28.88,ge
40575,29-Oct-03,28.52,29.15,28.42,28.83,20577400,28.83,ge
40576,28-Oct-03,28.48,28.54,28.23,28.52,19283200,28.52,ge
40577,27-Oct-03,28.50,28.55,28.13,28.22,16609000,28.22,ge
40578,24-Oct-03,28.39,28.40,28.00,28.30,17771700,28.30,ge
40579,23-Oct-03,28.35,28.73,28.24,28.39,18290000,28.39,ge
40580,22-Oct-03,28.78,28.78,28.30,28.35,20064000,28.35,ge
40581,21-Oct-03,29.00,29.00,28.78,28.88,16186500,28.88,ge
40582,20-Oct-03,28.75,28.78,28.51,28.78,16070600,28.78,ge
40583,17-Oct-03,29.02,29.06,28.42,28.55,21286800,28.55,ge
40584,16-Oct-03,28.83,29.14,28.78,29.02,16644900,29.02,ge
40585,15-Oct-03,29.41,29.45,28.74,28.85,23436800,28.85,ge
40586,14-Oct-03,28.90,29.29,28.66,29.29,21406800,29.29,ge
40587,13-Oct-03,29.52,29.55,28.65,28.93,29537600,28.93,ge
40588,10-Oct-03,29.65,29.65,29.20,29.32,39152600,29.32,ge
40589,9-Oct-03,30.53,30.55,30.00,30.13,26752700,30.13,ge
40590,8-Oct-03,30.55,30.65,30.15,30.20,21670200,30.20,ge
40591,7-Oct-03,30.58,30.81,30.51,30.65,19041600,30.65,ge
40592,6-Oct-03,31.00,31.05,30.73,30.79,13471800,30.79,ge
40593,3-Oct-03,31.15,31.30,30.75,30.82,20911100,30.82,ge
40594,2-Oct-03,30.54,30.90,30.43,30.75,17667900,30.75,ge
40595,1-Oct-03,29.81,30.67,29.80,30.63,23842500,30.63,ge
40596,30-Sep-03,30.25,30.29,29.62,29.81,28837600,29.81,ge
40597,29-Sep-03,30.00,30.66,29.98,30.37,20938700,30.37,ge
40598,26-Sep-03,30.12,30.31,29.31,29.87,22431000,29.87,ge
40599,25-Sep-03,30.83,31.60,30.34,30.38,19008100,30.38,ge
40600,24-Sep-03,31.60,31.69,30.81,30.81,19129600,30.62,ge
40601,23-Sep-03,31.30,31.60,31.18,31.56,13109000,31.37,ge
40602,22-Sep-03,31.60,31.90,31.20,31.40,18566300,31.21,ge
40603,19-Sep-03,32.42,32.42,31.52,31.93,23219700,31.73,ge
40604,18-Sep-03,31.77,32.18,31.71,32.11,22265400,31.91,ge
40605,17-Sep-03,31.78,31.94,31.48,31.72,19185500,31.52,ge
40606,16-Sep-03,31.23,32.03,31.23,31.93,20066600,31.73,ge
40607,15-Sep-03,31.50,31.75,31.25,31.40,14279600,31.21,ge
40608,12-Sep-03,31.43,31.60,31.13,31.53,16634100,31.34,ge
40609,11-Sep-03,31.05,31.65,31.05,31.48,20060800,31.29,ge
40610,10-Sep-03,31.05,31.24,30.90,31.03,18147000,30.84,ge
40611,9-Sep-03,31.06,31.27,30.90,31.16,16168700,30.97,ge
40612,8-Sep-03,31.03,31.52,30.60,31.38,15212200,31.19,ge
40613,5-Sep-03,30.94,31.21,30.82,31.04,18543900,30.85,ge
40614,4-Sep-03,31.11,31.35,31.01,31.32,18892100,31.13,ge
40615,3-Sep-03,30.55,31.26,30.51,31.12,34207100,30.93,ge
40616,2-Sep-03,29.75,30.49,29.58,30.44,24469700,30.25,ge
40617,29-Aug-03,29.58,29.70,29.30,29.57,13129600,29.39,ge
40618,28-Aug-03,29.80,29.90,29.40,29.68,13707300,29.50,ge
40619,27-Aug-03,29.63,29.81,29.60,29.75,12185300,29.57,ge
40620,26-Aug-03,29.65,29.95,29.40,29.88,14060300,29.70,ge
40621,25-Aug-03,29.78,29.85,29.55,29.85,11508900,29.67,ge
40622,22-Aug-03,30.30,30.39,29.75,29.88,19923200,29.70,ge
40623,21-Aug-03,29.70,30.28,29.62,30.16,24496600,29.97,ge
40624,20-Aug-03,29.84,29.84,29.25,29.45,16401800,29.27,ge
40625,19-Aug-03,29.90,30.00,29.33,29.85,21179600,29.67,ge
40626,18-Aug-03,29.00,29.85,28.97,29.80,25953200,29.62,ge
40627,15-Aug-03,28.70,28.98,28.61,28.78,14257500,28.60,ge
40628,14-Aug-03,28.20,28.74,28.03,28.55,19531900,28.37,ge
40629,13-Aug-03,28.44,28.48,27.85,28.02,15337700,27.85,ge
40630,12-Aug-03,28.32,28.40,27.98,28.33,14087300,28.16,ge
40631,11-Aug-03,28.05,28.46,28.00,28.28,11657800,28.11,ge
40632,8-Aug-03,27.94,28.24,27.94,28.08,10593300,27.91,ge
40633,7-Aug-03,27.68,28.12,27.18,28.08,13142000,27.91,ge
40634,6-Aug-03,27.80,28.10,27.53,27.68,17207500,27.51,ge
40635,5-Aug-03,28.26,28.48,27.76,27.80,16239500,27.63,ge
40636,4-Aug-03,28.46,28.60,27.80,28.48,15046700,28.30,ge
40637,1-Aug-03,28.20,28.68,28.20,28.46,16840800,28.28,ge
40638,31-Jul-03,28.35,28.98,28.04,28.44,27435100,28.26,ge
40639,30-Jul-03,28.15,28.19,27.70,27.97,13678500,27.80,ge
40640,29-Jul-03,28.38,28.40,27.80,27.90,18375600,27.73,ge
40641,28-Jul-03,28.55,28.80,28.21,28.37,18566700,28.20,ge
40642,25-Jul-03,27.68,28.49,27.58,28.43,23574600,28.25,ge
40643,24-Jul-03,27.65,27.98,27.37,27.44,19250800,27.27,ge
40644,23-Jul-03,27.40,27.44,27.00,27.42,18908500,27.25,ge
40645,22-Jul-03,27.20,27.46,27.00,27.41,17399500,27.24,ge
40646,21-Jul-03,27.77,27.85,27.02,27.16,17010100,26.99,ge
40647,18-Jul-03,27.58,27.86,27.20,27.78,20152900,27.61,ge
40648,17-Jul-03,27.15,27.57,26.90,27.10,23477800,26.93,ge
40649,16-Jul-03,27.72,27.79,27.13,27.38,22042800,27.21,ge
40650,15-Jul-03,28.24,28.33,27.52,27.67,24730200,27.50,ge
40651,14-Jul-03,28.50,28.74,28.01,28.04,22771900,27.87,ge
40652,11-Jul-03,28.35,28.85,27.99,28.12,28780300,27.95,ge
40653,10-Jul-03,28.38,28.65,28.00,28.19,21155700,28.02,ge
40654,9-Jul-03,28.85,28.94,28.31,28.38,28195400,28.20,ge
40655,8-Jul-03,29.27,29.27,28.65,28.81,22860100,28.63,ge
40656,7-Jul-03,28.93,29.50,28.87,29.27,19605700,29.09,ge
40657,3-Jul-03,28.62,28.80,28.41,28.55,12294700,28.37,ge
40658,2-Jul-03,28.82,28.88,28.42,28.61,21819500,28.43,ge
40659,1-Jul-03,28.48,28.80,28.08,28.63,20835200,28.45,ge
40660,30-Jun-03,28.72,28.99,28.55,28.68,15558100,28.50,ge
40661,27-Jun-03,29.20,29.96,28.53,28.62,17794100,28.44,ge
40662,26-Jun-03,29.05,29.53,28.96,29.15,16964600,28.97,ge
40663,25-Jun-03,29.84,30.07,29.24,29.26,19249200,28.89,ge
40664,24-Jun-03,29.87,30.08,29.82,29.93,15937900,29.55,ge
40665,23-Jun-03,29.96,30.26,29.75,29.87,16911800,29.49,ge
40666,20-Jun-03,30.20,30.31,29.81,30.01,37775200,29.63,ge
40667,19-Jun-03,30.26,30.37,29.61,29.86,34908700,29.48,ge
40668,18-Jun-03,31.11,31.32,30.70,30.73,19267600,30.34,ge
40669,17-Jun-03,31.42,31.66,31.17,31.20,19250700,30.81,ge
40670,16-Jun-03,30.85,31.35,30.76,31.34,18743300,30.94,ge
40671,13-Jun-03,31.00,31.08,30.17,30.65,16620200,30.26,ge
40672,12-Jun-03,31.09,31.20,30.66,31.07,16943400,30.68,ge
40673,11-Jun-03,30.59,31.12,30.45,30.98,16908500,30.59,ge
40674,10-Jun-03,30.30,30.59,30.19,30.59,15457900,30.20,ge
40675,9-Jun-03,30.05,30.34,30.04,30.14,16455700,29.76,ge
40676,6-Jun-03,30.21,30.52,29.86,30.30,28558400,29.92,ge
40677,5-Jun-03,29.33,29.85,29.00,29.78,19637500,29.40,ge
40678,4-Jun-03,29.08,29.47,28.97,29.36,17274500,28.99,ge
40679,3-Jun-03,29.00,29.13,28.75,29.05,14795900,28.68,ge
40680,2-Jun-03,29.42,29.42,28.82,29.00,20997600,28.63,ge
40681,30-May-03,28.40,28.78,28.26,28.70,23629200,28.34,ge
40682,29-May-03,28.27,28.95,27.83,28.25,19311400,27.89,ge
40683,28-May-03,28.55,28.57,28.13,28.27,18433100,27.91,ge
40684,27-May-03,27.50,28.52,27.42,28.31,22496500,27.95,ge
40685,23-May-03,27.73,27.91,27.60,27.64,12470500,27.29,ge
40686,22-May-03,27.70,27.89,27.59,27.73,17554500,27.38,ge
40687,21-May-03,27.43,27.75,27.40,27.60,16583900,27.25,ge
40688,20-May-03,27.74,27.99,27.35,27.73,17056200,27.38,ge
40689,19-May-03,27.65,27.77,27.46,27.55,18787300,27.20,ge
40690,16-May-03,28.40,28.52,27.85,27.85,26335300,27.50,ge
40691,15-May-03,28.70,28.93,28.35,28.48,16075100,28.12,ge
40692,14-May-03,28.88,28.88,28.40,28.61,15937800,28.25,ge
40693,13-May-03,28.75,29.02,28.32,28.55,18987900,28.19,ge
40694,12-May-03,28.88,29.07,28.75,28.97,16037400,28.60,ge
40695,9-May-03,28.60,29.09,28.08,29.00,14971800,28.63,ge
40696,8-May-03,28.70,28.96,28.38,28.47,15109400,28.11,ge
40697,7-May-03,29.22,29.22,28.73,28.85,18733600,28.49,ge
40698,6-May-03,28.79,29.34,28.79,29.12,18448000,28.75,ge
40699,5-May-03,29.04,29.20,28.72,28.83,17300300,28.47,ge
40700,2-May-03,28.80,29.26,28.77,29.08,20404400,28.71,ge
40701,1-May-03,29.45,29.45,28.37,29.10,20380600,28.73,ge
40702,30-Apr-03,29.28,29.60,29.15,29.45,22146000,29.08,ge
40703,29-Apr-03,29.68,29.72,29.15,29.40,20857800,29.03,ge
40704,28-Apr-03,28.75,29.78,28.75,29.52,20062400,29.15,ge
40705,25-Apr-03,29.07,29.20,28.79,29.11,19262100,28.74,ge
40706,24-Apr-03,29.00,29.29,28.76,29.10,17787600,28.73,ge
40707,23-Apr-03,28.99,29.50,28.83,29.39,20573000,29.02,ge
40708,22-Apr-03,28.10,28.99,28.05,28.99,20658200,28.62,ge
40709,21-Apr-03,28.47,28.53,27.47,28.16,12801100,27.80,ge
40710,17-Apr-03,27.84,28.50,27.78,28.49,16099300,28.13,ge
40711,16-Apr-03,28.30,28.53,27.79,27.83,16556700,27.48,ge
40712,15-Apr-03,27.90,28.32,27.74,28.30,20397500,27.94,ge
40713,14-Apr-03,27.39,27.79,27.27,27.76,16071900,27.41,ge
40714,11-Apr-03,27.68,27.93,27.35,27.65,17959600,27.30,ge
40715,10-Apr-03,27.29,27.39,26.90,27.38,16678800,27.03,ge
40716,9-Apr-03,27.88,28.05,27.15,27.30,25533900,26.96,ge
40717,8-Apr-03,27.95,28.25,27.80,28.06,17955500,27.71,ge
40718,7-Apr-03,28.34,28.69,27.73,27.76,27382400,27.41,ge
40719,4-Apr-03,27.57,27.79,27.33,27.63,17288800,27.28,ge
40720,3-Apr-03,27.28,27.90,26.60,27.55,28277900,27.20,ge
40721,2-Apr-03,26.95,27.27,26.72,27.05,27475800,26.71,ge
40722,1-Apr-03,25.55,26.32,25.50,26.13,21391600,25.80,ge
40723,31-Mar-03,25.45,26.50,25.32,25.50,24471400,25.18,ge
40724,28-Mar-03,26.25,26.43,26.02,26.03,16256600,25.70,ge
40725,27-Mar-03,26.05,26.53,25.94,26.44,20937700,26.11,ge
40726,26-Mar-03,26.98,27.08,26.52,26.60,21602800,26.26,ge
40727,25-Mar-03,26.73,27.18,26.40,26.98,22126100,26.64,ge
40728,24-Mar-03,26.85,27.95,26.51,26.73,27822200,26.39,ge
40729,21-Mar-03,27.24,28.00,27.10,28.00,39905500,27.65,ge
40730,20-Mar-03,26.86,26.95,26.43,26.85,24890200,26.51,ge
40731,19-Mar-03,26.39,27.02,26.12,26.98,24912900,26.64,ge
40732,18-Mar-03,26.30,26.45,25.95,26.40,25136000,26.07,ge
40733,17-Mar-03,25.00,26.40,24.75,26.27,34557500,25.94,ge
40734,14-Mar-03,25.25,25.67,24.95,25.65,29924900,25.33,ge
40735,13-Mar-03,24.20,25.23,24.20,25.21,38540500,24.89,ge
40736,12-Mar-03,23.22,23.80,23.16,23.80,22940100,23.50,ge
40737,11-Mar-03,23.67,23.97,23.34,23.35,21506000,23.06,ge
40738,10-Mar-03,23.90,24.08,23.60,23.60,20142100,23.30,ge
40739,7-Mar-03,23.50,24.40,23.40,24.30,28621100,23.99,ge
40740,6-Mar-03,23.60,24.06,23.50,23.95,20613700,23.65,ge
40741,5-Mar-03,23.25,23.90,23.24,23.80,21168300,23.50,ge
40742,4-Mar-03,23.73,23.80,23.28,23.40,16680100,23.10,ge
40743,3-Mar-03,24.20,24.50,23.80,23.90,21023300,23.60,ge
40744,28-Feb-03,23.90,24.19,23.74,24.05,22358000,23.75,ge
40745,27-Feb-03,23.47,24.05,23.33,23.90,24811100,23.60,ge
40746,26-Feb-03,23.85,23.97,23.34,23.37,18853200,23.08,ge
40747,25-Feb-03,23.15,24.05,22.90,23.98,24857300,23.49,ge
40748,24-Feb-03,23.95,24.20,23.42,23.42,23585300,22.94,ge
40749,21-Feb-03,23.45,24.01,23.13,23.80,25029000,23.31,ge
40750,20-Feb-03,23.30,23.49,23.14,23.35,23752500,22.87,ge
40751,19-Feb-03,22.92,23.35,22.71,23.35,19038000,22.87,ge
40752,18-Feb-03,22.54,23.06,22.54,22.91,21042400,22.44,ge
40753,14-Feb-03,22.08,22.48,21.82,22.48,26371500,22.02,ge
40754,13-Feb-03,22.28,22.30,21.30,22.17,22660300,21.72,ge
40755,12-Feb-03,22.50,22.68,22.24,22.25,18219100,21.80,ge
40756,11-Feb-03,22.65,22.82,22.40,22.50,21898300,22.04,ge
40757,10-Feb-03,22.61,22.70,22.23,22.63,23560500,22.17,ge
40758,7-Feb-03,23.00,23.10,22.46,22.70,22822100,22.24,ge
40759,6-Feb-03,22.90,23.07,22.60,22.89,19594000,22.42,ge
40760,5-Feb-03,23.20,23.62,22.85,23.00,19998900,22.53,ge
40761,4-Feb-03,23.15,23.23,22.87,23.05,24473300,22.58,ge
40762,3-Feb-03,23.35,23.75,23.25,23.65,21327600,23.17,ge
40763,31-Jan-03,22.50,23.25,22.45,23.14,26239200,22.67,ge
40764,30-Jan-03,23.04,23.15,22.52,22.55,21649400,22.09,ge
40765,29-Jan-03,22.80,23.23,22.51,23.03,25473300,22.56,ge
40766,28-Jan-03,23.60,23.60,23.03,23.15,22571000,22.68,ge
40767,27-Jan-03,23.05,23.76,22.73,23.05,28459900,22.58,ge
40768,24-Jan-03,23.80,23.95,23.01,23.06,23816200,22.59,ge
40769,23-Jan-03,23.65,24.23,23.62,23.95,21979700,23.46,ge
40770,22-Jan-03,24.05,24.07,23.51,23.55,24849200,23.07,ge
40771,21-Jan-03,24.89,25.03,23.99,24.06,21500100,23.57,ge
40772,17-Jan-03,24.80,25.56,24.30,24.88,25292900,24.37,ge
40773,16-Jan-03,25.50,25.90,24.75,25.03,24472900,24.52,ge
40774,15-Jan-03,25.93,25.94,25.18,25.19,20564000,24.68,ge
40775,14-Jan-03,25.70,25.84,25.42,25.71,18353200,25.18,ge
40776,13-Jan-03,25.75,25.98,25.51,25.64,19551600,25.12,ge
40777,10-Jan-03,25.55,25.98,25.50,25.65,18590600,25.13,ge
40778,9-Jan-03,25.75,25.95,25.63,25.90,19371400,25.37,ge
40779,8-Jan-03,25.85,25.95,25.36,25.50,21583800,24.98,ge
40780,7-Jan-03,25.99,26.26,25.75,25.90,21805700,25.37,ge
40781,6-Jan-03,25.40,26.20,25.35,26.05,18845000,25.52,ge
40782,3-Jan-03,25.35,25.48,25.01,25.40,15025700,24.88,ge
40783,2-Jan-03,24.65,25.60,24.55,25.48,21813600,24.96,ge
40784,31-Dec-02,24.35,24.59,24.10,24.35,21182900,23.85,ge
40785,30-Dec-02,24.53,24.75,24.20,24.50,22054600,24.00,ge
40786,27-Dec-02,25.20,25.30,24.54,24.70,18600200,24.20,ge
40787,26-Dec-02,25.57,25.98,25.20,25.30,15078000,24.60,ge
40788,24-Dec-02,25.40,25.63,25.30,25.33,7503200,24.63,ge
40789,23-Dec-02,25.65,26.00,25.47,25.73,20381800,25.01,ge
40790,20-Dec-02,25.85,26.00,25.55,25.95,31926100,25.23,ge
40791,19-Dec-02,25.45,25.85,25.10,25.40,20959900,24.69,ge
40792,18-Dec-02,25.90,26.64,25.47,25.66,18582700,24.95,ge
40793,17-Dec-02,26.43,26.43,25.80,26.00,19211000,25.28,ge
40794,16-Dec-02,25.65,26.43,25.63,26.43,21068200,25.70,ge
40795,13-Dec-02,25.91,25.91,25.25,25.50,20358200,24.79,ge
40796,12-Dec-02,26.10,26.28,25.68,25.90,15490300,25.18,ge
40797,11-Dec-02,25.75,26.72,25.55,26.14,20217800,25.41,ge
40798,10-Dec-02,25.72,26.00,25.51,25.93,17103900,25.21,ge
40799,9-Dec-02,25.65,26.18,25.46,25.50,17806500,24.79,ge
40800,6-Dec-02,25.25,26.10,25.21,26.05,17615800,25.33,ge
40801,5-Dec-02,26.75,26.91,25.75,25.80,18212700,25.08,ge
40802,4-Dec-02,26.50,27.20,26.43,26.52,24661100,25.78,ge
40803,3-Dec-02,27.19,27.19,26.54,26.75,19630900,26.01,ge
40804,2-Dec-02,27.98,27.98,26.92,27.20,22115900,26.44,ge
40805,29-Nov-02,27.30,27.39,27.01,27.12,12273400,26.37,ge
40806,27-Nov-02,26.65,27.40,26.60,27.15,23235600,26.40,ge
40807,26-Nov-02,26.50,26.79,26.27,26.35,25034600,25.62,ge
40808,25-Nov-02,26.20,26.94,26.16,26.80,25462600,26.05,ge
40809,22-Nov-02,26.60,26.75,26.34,26.45,27472500,25.71,ge
40810,21-Nov-02,24.80,26.89,24.80,26.85,64205500,26.10,ge
40811,20-Nov-02,23.80,24.80,23.76,24.80,33298300,24.11,ge
40812,19-Nov-02,23.30,24.00,23.20,23.90,30603400,23.24,ge
40813,18-Nov-02,24.02,24.62,23.60,23.60,28107700,22.94,ge
40814,15-Nov-02,23.50,24.02,23.49,23.86,35889800,23.20,ge
40815,14-Nov-02,24.60,24.89,24.36,24.50,26352100,23.82,ge
40816,13-Nov-02,23.90,24.30,23.46,24.09,27840500,23.42,ge
40817,12-Nov-02,24.30,24.55,23.75,23.85,32306500,23.19,ge
40818,11-Nov-02,24.75,24.95,24.04,24.21,25250200,23.54,ge
40819,8-Nov-02,25.85,26.00,24.63,25.10,30809100,24.40,ge
40820,7-Nov-02,26.61,26.61,25.75,26.11,22929100,25.38,ge
40821,6-Nov-02,26.90,26.98,25.95,26.60,27103100,25.86,ge
40822,5-Nov-02,26.40,26.60,26.05,26.50,18510700,25.76,ge
40823,4-Nov-02,26.50,26.99,26.21,26.50,25118100,25.76,ge
40824,1-Nov-02,25.28,26.00,24.96,26.00,22739200,25.28,ge
40825,31-Oct-02,25.20,25.65,25.04,25.25,26814200,24.55,ge
40826,30-Oct-02,25.65,25.80,24.90,25.15,33492200,24.45,ge
40827,29-Oct-02,26.20,26.26,25.20,25.85,22631100,25.13,ge
40828,28-Oct-02,26.85,26.90,26.04,26.25,23009800,25.52,ge
40829,25-Oct-02,25.80,26.45,25.77,26.24,23676200,25.51,ge
40830,24-Oct-02,27.10,27.20,25.65,26.00,32493200,25.28,ge
40831,23-Oct-02,26.95,27.00,26.10,26.90,26630300,26.15,ge
40832,22-Oct-02,27.01,27.07,26.50,27.07,21411700,26.32,ge
40833,21-Oct-02,26.20,27.21,26.20,27.15,23026000,26.40,ge
40834,18-Oct-02,26.60,26.89,26.09,26.65,21455800,25.91,ge
40835,17-Oct-02,26.90,26.95,26.40,26.89,25829800,26.14,ge
40836,16-Oct-02,25.85,26.06,25.19,25.60,27515700,24.89,ge
40837,15-Oct-02,25.50,26.27,25.30,26.20,44052300,25.47,ge
40838,14-Oct-02,24.20,24.75,23.89,24.35,24922200,23.67,ge
40839,11-Oct-02,23.98,24.91,23.44,24.21,59969800,23.54,ge
40840,10-Oct-02,21.65,22.60,21.40,22.60,60584700,21.97,ge
40841,9-Oct-02,22.55,22.56,21.90,22.00,48248000,21.39,ge
40842,8-Oct-02,23.25,23.90,22.49,23.35,42285500,22.70,ge
40843,7-Oct-02,24.02,24.46,22.84,22.95,38573100,22.31,ge
40844,4-Oct-02,25.25,25.30,24.00,24.01,30801800,23.34,ge
40845,3-Oct-02,24.85,25.88,24.56,24.62,29716100,23.94,ge
40846,2-Oct-02,25.75,25.97,24.19,24.80,30036100,24.11,ge
40847,1-Oct-02,24.75,26.20,24.60,26.20,40118700,25.47,ge
40848,30-Sep-02,24.00,24.85,23.51,24.65,49836400,23.96,ge
40849,27-Sep-02,25.25,25.30,24.34,24.47,55036400,23.79,ge
40850,26-Sep-02,27.50,28.01,25.79,26.39,56588200,25.66,ge
40851,25-Sep-02,27.00,27.18,26.13,27.00,32598200,26.25,ge
40852,24-Sep-02,25.65,26.40,25.55,25.90,29297800,25.00,ge
40853,23-Sep-02,26.35,26.72,25.93,26.40,21413300,25.49,ge
40854,20-Sep-02,26.56,26.90,26.02,26.75,40941900,25.83,ge
40855,19-Sep-02,26.75,27.25,26.55,26.55,22387300,25.63,ge
40856,18-Sep-02,27.20,27.90,26.90,27.35,25912500,26.40,ge
40857,17-Sep-02,28.94,28.94,27.51,27.70,25050400,26.74,ge
40858,16-Sep-02,27.10,27.98,27.05,27.90,18761200,26.94,ge
40859,13-Sep-02,27.65,27.75,26.95,27.05,36293700,26.12,ge
40860,12-Sep-02,28.75,28.82,27.85,28.00,20250800,27.03,ge
40861,11-Sep-02,29.36,29.70,28.90,29.00,14921600,28.00,ge
40862,10-Sep-02,29.20,29.60,28.63,29.08,20361000,28.08,ge
40863,9-Sep-02,28.15,29.13,27.94,28.78,17364600,27.79,ge
40864,6-Sep-02,28.85,28.90,28.25,28.30,18102200,27.32,ge
40865,5-Sep-02,28.30,28.84,27.94,28.00,25022700,27.03,ge
40866,4-Sep-02,28.60,28.99,28.28,28.70,26574100,27.71,ge
40867,3-Sep-02,29.50,29.52,28.44,28.46,30159600,27.48,ge
40868,30-Aug-02,30.20,30.68,29.98,30.15,20144600,29.11,ge
40869,29-Aug-02,30.50,30.67,30.05,30.35,25582300,29.30,ge
40870,28-Aug-02,31.60,31.80,31.01,31.30,17400600,30.22,ge
40871,27-Aug-02,32.50,32.75,31.68,31.95,20288200,30.85,ge
40872,26-Aug-02,32.35,32.40,31.29,32.07,18404900,30.96,ge
40873,23-Aug-02,32.25,32.41,31.99,32.25,16547100,31.14,ge
40874,22-Aug-02,32.40,32.98,32.13,32.70,20575300,31.57,ge
40875,21-Aug-02,32.65,32.89,31.86,32.30,21387900,31.18,ge
40876,20-Aug-02,32.65,32.74,31.90,32.25,20365700,31.14,ge
40877,19-Aug-02,31.55,32.89,31.50,32.89,24067300,31.75,ge
40878,16-Aug-02,32.00,32.30,31.20,31.55,21838800,30.46,ge
40879,15-Aug-02,31.90,32.41,31.18,32.29,28889000,31.17,ge
40880,14-Aug-02,30.75,32.15,29.80,31.90,37303100,30.80,ge
40881,13-Aug-02,31.80,32.23,30.80,30.95,26276700,29.88,ge
40882,12-Aug-02,31.76,32.40,31.45,32.25,20814600,31.14,ge
40883,9-Aug-02,31.50,32.55,31.24,32.40,27147500,31.28,ge
40884,8-Aug-02,30.80,32.20,30.61,31.95,33182300,30.85,ge
40885,7-Aug-02,30.47,30.86,29.55,30.75,28468600,29.69,ge
40886,6-Aug-02,29.25,30.60,29.20,29.65,36171200,28.63,ge
40887,5-Aug-02,29.35,29.69,28.27,28.30,27420400,27.32,ge
40888,2-Aug-02,30.85,31.24,29.09,29.50,38480700,28.48,ge
40889,1-Aug-02,32.10,32.29,31.25,31.40,32957900,30.31,ge
40890,31-Jul-02,31.60,32.20,30.24,32.20,45183900,31.09,ge
40891,30-Jul-02,30.00,31.76,29.64,31.60,43502200,30.51,ge
40892,29-Jul-02,28.89,30.45,28.84,30.45,45171800,29.40,ge
40893,26-Jul-02,27.05,27.88,26.49,27.80,35789000,26.84,ge
40894,25-Jul-02,26.60,27.20,25.85,26.65,39859600,25.73,ge
40895,24-Jul-02,24.19,26.75,23.02,26.53,62394500,25.61,ge
40896,23-Jul-02,25.98,26.15,24.47,24.80,48600100,23.94,ge
40897,22-Jul-02,26.50,26.89,25.34,25.66,44461300,24.77,ge
40898,19-Jul-02,27.10,27.70,26.25,26.52,36109200,25.60,ge
40899,18-Jul-02,28.05,28.64,27.51,27.70,27972300,26.74,ge
40900,17-Jul-02,28.40,28.49,27.45,28.25,38286700,27.27,ge
40901,16-Jul-02,27.32,28.15,27.32,27.55,35834900,26.60,ge
40902,15-Jul-02,28.48,28.52,25.25,28.25,37506900,27.27,ge
40903,12-Jul-02,28.10,29.93,27.15,28.60,48120400,27.61,ge
40904,11-Jul-02,26.80,27.85,26.40,27.35,51499200,26.40,ge
40905,10-Jul-02,28.40,28.75,27.05,27.05,33494000,26.12,ge
40906,9-Jul-02,29.40,29.73,28.24,28.30,24683800,27.32,ge
40907,8-Jul-02,29.70,29.92,29.08,29.43,20376200,28.41,ge
40908,5-Jul-02,28.75,29.75,28.50,29.69,19258000,28.66,ge
40909,3-Jul-02,27.25,27.95,26.90,27.90,30474700,26.94,ge
40910,2-Jul-02,28.15,28.51,27.41,28.10,31547900,27.13,ge
40911,1-Jul-02,29.06,29.54,28.25,28.45,26966400,27.47,ge
40912,28-Jun-02,29.90,30.25,29.02,29.05,32465400,28.05,ge
40913,27-Jun-02,29.70,30.00,28.74,29.90,33238500,28.87,ge
40914,26-Jun-02,27.50,29.91,27.42,29.50,45000400,28.48,ge
40915,25-Jun-02,29.95,30.19,28.70,28.90,29769400,27.73,ge
40916,24-Jun-02,28.55,30.00,28.10,29.60,37185500,28.40,ge
40917,21-Jun-02,29.15,29.70,28.75,28.95,39211800,27.78,ge
40918,20-Jun-02,30.25,30.54,29.60,29.70,20761900,28.50,ge
40919,19-Jun-02,30.70,31.36,30.30,30.35,20921100,29.12,ge
40920,18-Jun-02,30.40,31.40,30.24,31.15,21798000,29.89,ge
40921,17-Jun-02,30.00,30.65,29.88,30.51,21291800,29.27,ge
40922,14-Jun-02,29.50,29.80,28.88,29.70,34148300,28.50,ge
40923,13-Jun-02,30.00,30.45,29.74,29.85,20831500,28.64,ge
40924,12-Jun-02,29.40,30.41,29.35,30.35,28132500,29.12,ge
40925,11-Jun-02,30.10,30.45,29.35,29.40,22304000,28.21,ge
40926,10-Jun-02,30.15,30.40,29.75,29.95,20841500,28.73,ge
40927,7-Jun-02,28.40,30.25,28.40,30.20,31579000,28.97,ge
40928,6-Jun-02,30.30,30.30,29.11,29.30,21379200,28.11,ge
40929,5-Jun-02,30.25,30.46,29.81,30.15,23873000,28.93,ge
40930,4-Jun-02,30.00,30.41,29.79,30.05,33315200,28.83,ge
40931,3-Jun-02,31.14,31.15,29.95,30.11,28920400,28.89,ge
40932,31-May-02,31.20,31.68,31.00,31.14,19921400,29.88,ge
40933,30-May-02,30.90,31.40,30.75,31.20,20828300,29.93,ge
40934,29-May-02,31.85,32.29,31.31,31.40,16757300,30.13,ge
40935,28-May-02,32.75,32.84,31.86,32.05,14276200,30.75,ge
40936,24-May-02,32.95,33.00,32.48,32.60,14183600,31.28,ge
40937,23-May-02,32.10,32.95,31.82,32.95,18058500,31.61,ge
40938,22-May-02,32.00,32.19,31.50,31.92,18914100,30.63,ge
40939,21-May-02,32.90,33.20,32.00,32.15,19864200,30.85,ge
40940,20-May-02,33.00,33.01,32.48,32.60,20308400,31.28,ge
40941,17-May-02,32.40,33.45,32.25,33.45,32674100,32.09,ge
40942,16-May-02,31.35,32.00,31.14,32.00,23497000,30.70,ge
40943,15-May-02,31.45,31.70,30.91,30.93,29630700,29.68,ge
40944,14-May-02,31.55,31.66,30.90,31.58,29672100,30.30,ge
40945,13-May-02,30.55,31.05,30.40,30.85,22533500,29.60,ge
40946,10-May-02,31.75,31.75,30.61,30.65,26257300,29.41,ge
40947,9-May-02,32.50,32.52,31.34,31.49,32919100,30.21,ge
40948,8-May-02,31.35,33.02,31.30,32.85,33876300,31.52,ge
40949,7-May-02,31.00,31.36,30.51,30.65,20627000,29.41,ge
40950,6-May-02,31.55,32.05,30.89,30.97,23319600,29.71,ge
40951,3-May-02,31.30,31.70,30.74,31.70,19807300,30.41,ge
40952,2-May-02,31.65,31.85,31.06,31.60,19586900,30.32,ge
40953,1-May-02,31.75,31.86,30.75,31.70,25795500,30.41,ge
40954,30-Apr-02,30.80,31.90,30.15,31.55,40299800,30.27,ge
40955,29-Apr-02,31.75,31.88,30.68,30.85,22623700,29.60,ge
40956,26-Apr-02,32.80,32.80,31.48,31.50,23183400,30.22,ge
40957,25-Apr-02,32.25,33.19,31.82,32.05,27672200,30.75,ge
40958,24-Apr-02,32.85,33.16,32.38,32.50,21743700,31.18,ge
40959,23-Apr-02,33.50,33.98,32.65,32.80,19485200,31.47,ge
40960,22-Apr-02,33.55,33.55,32.80,32.86,19806100,31.53,ge
40961,19-Apr-02,34.15,34.15,33.52,33.70,19681200,32.33,ge
40962,18-Apr-02,33.66,34.02,33.00,33.80,27240700,32.43,ge
40963,17-Apr-02,33.50,33.98,33.21,33.65,29648900,32.28,ge
40964,16-Apr-02,32.50,33.36,32.19,33.10,44634700,31.76,ge
40965,15-Apr-02,33.10,33.25,31.64,31.85,68551500,30.56,ge
40966,12-Apr-02,34.45,34.45,33.00,33.55,49724200,32.19,ge
40967,11-Apr-02,36.70,36.77,33.50,33.75,79873900,32.38,ge
40968,10-Apr-02,36.53,37.36,36.40,37.20,22679900,35.69,ge
40969,9-Apr-02,36.80,36.95,36.26,36.45,17161100,34.97,ge
40970,8-Apr-02,36.50,36.89,36.38,36.86,17163400,35.36,ge
40971,5-Apr-02,37.60,37.80,36.77,37.10,14824200,35.59,ge
40972,4-Apr-02,36.75,37.35,36.64,37.30,20529600,35.79,ge
40973,3-Apr-02,37.10,37.22,36.00,36.75,19117500,35.26,ge
40974,2-Apr-02,37.20,37.20,36.70,37.10,17410700,35.59,ge
40975,1-Apr-02,37.05,37.45,36.60,37.30,21535700,35.79,ge
40976,28-Mar-02,37.70,37.94,37.24,37.40,18709400,35.88,ge
40977,27-Mar-02,37.27,38.07,37.05,37.45,19626800,35.93,ge
40978,26-Mar-02,37.10,37.82,37.00,37.31,20010500,35.80,ge
40979,25-Mar-02,38.12,38.23,37.00,37.04,24599300,35.54,ge
40980,22-Mar-02,37.52,37.99,37.03,37.87,30601700,36.33,ge
40981,21-Mar-02,38.30,38.60,36.83,37.45,50303300,35.93,ge
40982,20-Mar-02,39.74,40.14,38.50,38.80,27496500,37.23,ge
40983,19-Mar-02,40.00,40.10,39.59,39.90,17870400,38.28,ge
40984,18-Mar-02,40.25,40.55,39.73,39.90,19998400,38.28,ge
40985,15-Mar-02,40.55,40.90,39.91,40.19,33098200,38.56,ge
40986,14-Mar-02,40.25,40.55,40.00,40.41,14763700,38.77,ge
40987,13-Mar-02,40.75,40.76,39.92,40.00,23574800,38.38,ge
40988,12-Mar-02,40.50,41.53,40.33,41.10,19767600,39.43,ge
40989,11-Mar-02,41.00,41.37,40.86,41.15,23441900,39.48,ge
40990,8-Mar-02,41.50,41.84,40.24,40.60,28101500,38.95,ge
40991,7-Mar-02,41.75,41.80,40.40,40.95,24434200,39.29,ge
40992,6-Mar-02,40.50,41.67,40.40,41.55,24636300,39.86,ge
40993,5-Mar-02,39.95,40.80,39.80,40.50,23793500,38.86,ge
40994,4-Mar-02,39.80,40.25,39.47,40.20,32281600,38.57,ge
40995,1-Mar-02,39.10,39.45,38.70,39.45,20117900,37.85,ge
40996,28-Feb-02,39.25,39.65,38.46,38.50,23397500,36.94,ge
40997,27-Feb-02,39.25,39.48,38.50,38.75,23093100,37.18,ge
40998,26-Feb-02,39.20,39.25,38.50,38.75,18784000,37.01,ge
40999,25-Feb-02,38.05,39.28,38.00,39.20,24430700,37.43,ge
41000,22-Feb-02,37.52,38.38,37.08,38.09,19559000,36.37,ge
41001,21-Feb-02,37.98,38.46,37.38,37.52,27637000,35.83,ge
41002,20-Feb-02,36.53,37.75,36.15,37.57,22008100,35.88,ge
41003,19-Feb-02,36.90,37.00,36.32,36.40,16948300,34.76,ge
41004,15-Feb-02,38.00,38.00,37.02,37.11,22109400,35.44,ge
41005,14-Feb-02,38.10,38.85,37.54,38.00,20375100,36.29,ge
41006,13-Feb-02,37.70,38.37,37.50,38.10,18759300,36.38,ge
41007,12-Feb-02,37.50,37.60,36.95,37.50,16329500,35.81,ge
41008,11-Feb-02,37.25,37.90,37.05,37.80,15768700,36.10,ge
41009,8-Feb-02,37.40,37.75,36.23,37.25,22713900,35.57,ge
41010,7-Feb-02,37.01,37.84,36.55,37.20,23954100,35.53,ge
41011,6-Feb-02,36.35,37.09,35.94,36.96,33209100,35.30,ge
41012,5-Feb-02,35.10,36.57,35.09,36.21,44376000,34.58,ge
41013,4-Feb-02,35.90,35.90,34.72,35.00,39740800,33.42,ge
41014,1-Feb-02,36.90,37.00,36.39,36.85,20544800,35.19,ge
41015,31-Jan-02,37.00,37.23,35.50,37.15,31013000,35.48,ge
41016,30-Jan-02,36.40,37.30,34.49,36.88,62345700,35.22,ge
41017,29-Jan-02,38.00,38.22,36.22,36.46,36329300,34.82,ge
41018,28-Jan-02,38.60,38.62,37.76,38.15,13962700,36.43,ge
41019,25-Jan-02,38.00,38.38,37.61,38.26,15756600,36.54,ge
41020,24-Jan-02,38.10,38.59,37.34,37.55,19384700,35.86,ge
41021,23-Jan-02,38.30,38.31,37.49,37.65,22501800,35.95,ge
41022,22-Jan-02,39.45,39.45,38.23,38.30,17171600,36.58,ge
41023,18-Jan-02,38.44,38.90,38.25,38.68,18037200,36.94,ge
41024,17-Jan-02,38.90,38.91,38.30,38.75,22560400,37.01,ge
41025,16-Jan-02,38.40,38.49,37.71,37.72,22894900,36.02,ge
41026,15-Jan-02,37.80,38.99,37.57,38.71,26047300,36.97,ge
41027,14-Jan-02,38.20,38.45,37.78,37.90,20832500,36.19,ge
41028,11-Jan-02,39.10,39.15,38.16,38.23,16802200,36.51,ge
41029,10-Jan-02,38.55,38.90,38.40,38.61,14738000,36.87,ge
41030,9-Jan-02,38.70,39.60,38.19,38.55,20192300,36.81,ge
41031,8-Jan-02,39.65,40.01,38.60,38.95,24128100,37.20,ge
41032,7-Jan-02,40.65,40.85,39.10,39.36,27526900,37.59,ge
41033,4-Jan-02,40.80,41.34,40.28,40.95,19853100,39.11,ge
41034,3-Jan-02,40.45,40.92,40.15,40.61,17497500,38.78,ge
41035,2-Jan-02,40.30,40.95,40.05,40.95,17693300,39.11,ge
41036,31-Dec-01,40.55,40.80,40.03,40.08,14030800,38.28,ge
41037,28-Dec-01,40.77,41.12,40.42,40.73,13621800,38.90,ge
41038,27-Dec-01,40.50,40.95,40.32,40.95,12881700,39.11,ge
41039,26-Dec-01,40.90,41.28,40.55,40.55,14955200,38.55,ge
41040,24-Dec-01,41.35,41.39,41.00,41.19,5569800,39.16,ge
41041,21-Dec-01,41.10,41.39,40.95,41.35,30675500,39.31,ge
41042,20-Dec-01,40.80,41.16,40.63,40.84,18656300,38.83,ge
41043,19-Dec-01,39.70,40.98,39.50,40.78,27305400,38.77,ge
41044,18-Dec-01,39.75,40.10,39.35,39.72,33016300,37.76,ge
41045,17-Dec-01,37.80,38.85,37.70,38.30,26715900,36.41,ge
41046,14-Dec-01,37.05,37.99,36.45,37.65,26119200,35.80,ge
41047,13-Dec-01,36.85,37.90,36.55,37.05,26103100,35.22,ge
41048,12-Dec-01,37.45,37.46,36.21,37.05,22629300,35.22,ge
41049,11-Dec-01,37.35,37.50,36.44,36.79,20718700,34.98,ge
41050,10-Dec-01,37.20,38.15,36.65,36.80,20747000,34.99,ge
41051,7-Dec-01,37.76,37.76,37.05,37.15,16374000,35.32,ge
41052,6-Dec-01,37.90,38.39,37.55,37.75,19367600,35.89,ge
41053,5-Dec-01,37.60,38.26,37.11,37.55,35193500,35.70,ge
41054,4-Dec-01,37.75,38.21,37.00,37.35,29176900,35.51,ge
41055,3-Dec-01,38.40,38.40,36.61,36.92,33713700,35.10,ge
41056,30-Nov-01,39.73,39.88,38.45,38.50,23595000,36.60,ge
41057,29-Nov-01,39.35,39.79,39.14,39.73,15390600,37.77,ge
41058,28-Nov-01,40.25,41.00,39.14,39.35,23774600,37.41,ge
41059,27-Nov-01,41.20,41.78,40.63,41.07,14034700,39.05,ge
41060,26-Nov-01,41.45,41.72,41.00,41.32,12607300,39.28,ge
41061,23-Nov-01,40.65,41.15,40.55,41.02,5246000,39.00,ge
41062,21-Nov-01,41.00,41.20,40.16,40.45,12021900,38.46,ge
41063,20-Nov-01,41.20,41.77,40.80,41.10,14338900,39.08,ge
41064,19-Nov-01,41.15,41.58,40.70,41.25,14189800,39.22,ge
41065,16-Nov-01,41.55,41.55,40.26,40.85,17294300,38.84,ge
41066,15-Nov-01,40.88,41.60,40.80,41.55,16943100,39.50,ge
41067,14-Nov-01,40.95,41.40,40.51,40.88,14243400,38.87,ge
41068,13-Nov-01,40.00,40.59,39.80,40.56,17642100,38.56,ge
41069,12-Nov-01,39.90,40.15,38.61,39.43,19891200,37.49,ge
41070,9-Nov-01,40.29,40.48,39.84,40.41,11799500,38.42,ge
41071,8-Nov-01,39.55,40.47,39.45,40.35,20047500,38.36,ge
41072,7-Nov-01,39.65,39.96,39.09,39.35,15283800,37.41,ge
41073,6-Nov-01,38.77,39.98,38.45,39.80,16800400,37.84,ge
41074,5-Nov-01,38.60,39.10,38.44,38.77,15160800,36.86,ge
41075,2-Nov-01,37.60,38.40,37.08,37.96,13969400,36.09,ge
41076,1-Nov-01,36.25,38.23,36.05,37.91,18593200,36.04,ge
41077,31-Oct-01,36.60,37.15,36.25,36.41,15930400,34.62,ge
41078,30-Oct-01,36.75,36.98,36.32,36.34,15276200,34.55,ge
41079,29-Oct-01,38.65,38.75,37.35,37.43,14143200,35.59,ge
41080,26-Oct-01,38.24,38.98,37.60,38.88,18619100,36.96,ge
41081,25-Oct-01,36.85,37.96,36.04,37.87,22510100,36.00,ge
41082,24-Oct-01,37.28,37.90,36.90,37.08,16009200,35.25,ge
41083,23-Oct-01,38.00,38.05,36.92,37.27,15209800,35.43,ge
41084,22-Oct-01,37.15,37.80,37.01,37.61,16272000,35.76,ge
41085,19-Oct-01,37.00,37.40,36.54,37.25,16372700,35.41,ge
41086,18-Oct-01,37.10,37.50,36.85,37.25,15151800,35.41,ge
41087,17-Oct-01,38.75,38.76,37.02,37.15,21689500,35.32,ge
41088,16-Oct-01,38.86,39.25,38.10,38.47,16597200,36.57,ge
41089,15-Oct-01,38.55,39.08,38.06,38.86,12873500,36.95,ge
41090,12-Oct-01,38.94,39.14,37.51,39.00,22116400,37.08,ge
41091,11-Oct-01,38.40,39.49,38.30,38.95,24701900,37.03,ge
41092,10-Oct-01,36.81,38.14,36.51,37.91,17994100,36.04,ge
41093,9-Oct-01,36.80,37.17,36.41,36.82,14174300,35.01,ge
41094,8-Oct-01,36.75,37.25,36.25,36.80,15739700,34.99,ge
41095,5-Oct-01,37.39,37.69,36.21,37.45,22852300,35.61,ge
41096,4-Oct-01,38.45,38.70,37.10,37.39,26630300,35.55,ge
41097,3-Oct-01,37.65,38.47,37.40,38.15,25648200,36.27,ge
41098,2-Oct-01,37.55,38.11,36.69,38.05,22364300,36.18,ge
41099,1-Oct-01,37.30,37.76,37.05,37.64,24724400,35.79,ge
41100,28-Sep-01,36.30,37.30,36.02,37.20,32471000,35.37,ge
41101,27-Sep-01,35.60,36.00,35.02,35.95,20999900,34.18,ge
41102,26-Sep-01,36.00,36.00,35.00,35.48,26488400,33.73,ge
41103,25-Sep-01,35.21,36.13,34.67,35.50,44047500,33.60,ge
41104,24-Sep-01,33.75,35.47,32.75,35.20,70974400,33.32,ge
41105,21-Sep-01,29.00,32.51,28.50,31.30,85888900,29.62,ge
41106,20-Sep-01,31.30,31.53,30.37,30.37,46676400,28.74,ge
41107,19-Sep-01,34.40,34.65,31.00,32.50,56660800,30.76,ge
41108,18-Sep-01,35.20,36.20,33.56,33.85,46110700,32.04,ge
41109,17-Sep-01,35.50,37.20,34.50,35.15,71444400,33.27,ge
41110,10-Sep-01,39.01,40.16,38.95,39.35,24095000,37.24,ge
41111,7-Sep-01,40.00,40.30,39.34,39.66,24183000,37.54,ge
41112,6-Sep-01,41.30,41.52,40.41,40.50,18420100,38.33,ge
41113,5-Sep-01,40.98,41.99,40.50,41.70,20164500,39.47,ge
41114,4-Sep-01,40.90,42.17,40.35,40.83,18486200,38.64,ge
41115,31-Aug-01,40.15,41.20,40.07,40.90,17259700,38.71,ge
41116,30-Aug-01,40.70,41.50,39.84,40.20,22061700,38.05,ge
41117,29-Aug-01,41.65,41.65,40.61,40.61,11899600,38.44,ge
41118,28-Aug-01,42.25,42.30,41.15,41.23,12733900,39.02,ge
41119,27-Aug-01,42.00,42.56,41.65,42.17,14320300,39.91,ge
41120,24-Aug-01,41.10,42.26,41.01,41.99,13596600,39.74,ge
41121,23-Aug-01,40.90,41.31,40.61,41.04,10507200,38.84,ge
41122,22-Aug-01,40.55,41.30,40.29,40.85,15836100,38.66,ge
41123,21-Aug-01,41.52,41.83,40.40,40.47,13918700,38.30,ge
41124,20-Aug-01,41.00,41.90,40.41,41.53,12777900,39.31,ge
41125,17-Aug-01,41.30,41.40,40.35,40.80,15675600,38.62,ge
41126,16-Aug-01,41.53,41.90,41.00,41.60,17082500,39.37,ge
41127,15-Aug-01,42.00,42.31,41.71,41.78,14946000,39.54,ge
41128,14-Aug-01,42.60,42.75,41.70,41.85,12559800,39.61,ge
41129,13-Aug-01,42.50,43.11,42.02,42.23,14195700,39.97,ge
41130,10-Aug-01,42.00,42.81,41.39,42.57,13353600,40.29,ge
41131,9-Aug-01,41.65,42.25,41.30,41.90,14855000,39.66,ge
41132,8-Aug-01,42.35,42.50,41.50,41.65,14592600,39.42,ge
41133,7-Aug-01,41.45,42.85,41.26,42.77,23329100,40.48,ge
41134,6-Aug-01,42.40,42.51,41.28,41.39,21286300,39.17,ge
41135,3-Aug-01,42.30,42.80,41.90,42.75,15274800,40.46,ge
41136,2-Aug-01,43.10,43.18,42.10,42.20,24474900,39.94,ge
41137,1-Aug-01,43.00,43.53,42.40,42.80,23324700,40.51,ge
41138,31-Jul-01,43.35,44.25,42.99,43.50,24761100,41.17,ge
41139,30-Jul-01,44.55,44.90,43.40,43.60,16692400,41.27,ge
41140,27-Jul-01,44.15,44.85,43.85,44.65,16467200,42.26,ge
41141,26-Jul-01,43.95,44.10,43.25,43.75,23613600,41.41,ge
41142,25-Jul-01,44.40,44.91,43.15,43.80,25075500,41.45,ge
41143,24-Jul-01,45.40,45.55,43.25,44.00,26311300,41.64,ge
41144,23-Jul-01,46.50,46.62,45.20,45.30,15203200,42.87,ge
41145,20-Jul-01,46.70,46.95,46.18,46.63,11999000,44.13,ge
41146,19-Jul-01,46.30,47.45,46.03,46.48,12881000,43.99,ge
41147,18-Jul-01,45.60,46.25,45.40,46.15,16952600,43.68,ge
41148,17-Jul-01,45.75,46.52,45.40,46.11,18256100,43.64,ge
41149,16-Jul-01,47.15,47.50,45.78,46.22,13751800,43.74,ge
41150,13-Jul-01,46.60,47.75,46.14,47.45,17619800,44.91,ge
41151,12-Jul-01,45.90,47.20,44.90,47.00,21427500,44.48,ge
41152,11-Jul-01,45.80,45.94,44.30,44.61,27137600,42.22,ge
41153,10-Jul-01,46.75,47.24,45.69,45.76,19023000,43.31,ge
41154,9-Jul-01,46.90,47.13,46.30,46.85,16153800,44.34,ge
41155,6-Jul-01,48.20,48.23,46.60,46.89,23441500,44.38,ge
41156,5-Jul-01,48.80,49.40,48.40,48.47,19462700,45.87,ge
41157,3-Jul-01,49.50,49.90,49.26,49.51,17570200,46.71,ge
41158,2-Jul-01,48.92,50.20,48.88,50.20,23182900,47.36,ge
41159,29-Jun-01,49.00,51.09,48.48,49.00,52690300,46.23,ge
41160,28-Jun-01,47.75,49.45,47.39,48.87,23575000,46.10,ge
41161,27-Jun-01,48.70,49.10,47.74,48.26,27011000,45.53,ge
41162,26-Jun-01,49.00,49.97,48.78,48.79,30804400,46.03,ge
41163,25-Jun-01,51.70,52.61,50.15,50.25,27093700,47.41,ge
41164,22-Jun-01,51.10,52.43,51.09,51.86,24614400,48.92,ge
41165,21-Jun-01,50.40,52.42,50.38,51.25,31969300,48.35,ge
41166,20-Jun-01,48.70,50.85,48.57,50.77,30002600,47.90,ge
41167,19-Jun-01,49.80,49.98,48.75,48.87,22588200,46.10,ge
41168,18-Jun-01,49.00,49.72,48.54,49.00,20103000,46.23,ge
41169,15-Jun-01,48.30,49.35,48.00,48.81,43756900,46.05,ge
41170,14-Jun-01,48.77,50.21,47.85,48.86,60128100,46.09,ge
41171,13-Jun-01,48.10,49.29,47.70,47.85,33105200,45.14,ge
41172,12-Jun-01,47.40,49.27,46.26,48.77,37572800,46.01,ge
41173,11-Jun-01,47.85,48.95,47.22,47.40,17879500,44.72,ge
41174,8-Jun-01,48.84,48.84,47.79,48.14,16805800,45.41,ge
41175,7-Jun-01,48.75,48.98,48.17,48.91,11148600,46.14,ge
41176,6-Jun-01,49.00,49.29,48.41,48.75,14017700,45.99,ge
41177,5-Jun-01,49.20,49.35,48.62,49.18,15232800,46.40,ge
41178,4-Jun-01,49.10,49.62,48.91,49.45,13800700,46.65,ge
41179,1-Jun-01,48.99,49.41,48.00,49.00,13459400,46.23,ge
41180,31-May-01,49.15,49.65,48.75,49.00,13387600,46.23,ge
41181,30-May-01,49.67,50.05,49.00,49.02,15599400,46.25,ge
41182,29-May-01,50.39,50.55,49.65,49.67,13017600,46.86,ge
41183,25-May-01,51.20,51.20,49.55,49.95,15636600,47.12,ge
41184,24-May-01,51.25,51.93,50.75,51.40,13074600,48.49,ge
41185,23-May-01,52.45,52.83,51.19,51.35,15999000,48.44,ge
41186,22-May-01,53.15,53.29,51.70,52.68,17378900,49.70,ge
41187,21-May-01,52.99,53.55,52.70,53.40,18244600,50.38,ge
41188,18-May-01,52.11,52.99,51.94,52.99,17302000,49.99,ge
41189,17-May-01,52.00,52.63,51.70,52.11,19454400,49.16,ge
41190,16-May-01,49.99,52.25,49.65,52.21,24480600,49.25,ge
41191,15-May-01,49.73,50.36,49.30,50.15,17834400,47.31,ge
41192,14-May-01,49.01,49.99,48.79,49.73,10972200,46.91,ge
41193,11-May-01,49.84,50.00,48.51,49.01,11873400,46.24,ge
41194,10-May-01,50.15,50.20,49.41,49.83,13567900,47.01,ge
41195,9-May-01,49.00,50.40,48.76,49.43,23099200,46.63,ge
41196,8-May-01,49.96,50.00,48.71,49.48,15135700,46.68,ge
41197,7-May-01,49.93,50.00,49.48,49.96,14729900,47.13,ge
41198,4-May-01,47.60,49.98,47.51,49.93,18312700,47.10,ge
41199,3-May-01,49.10,49.11,48.01,48.50,18467500,45.75,ge
41200,2-May-01,49.03,49.44,48.12,49.10,18119600,46.32,ge
41201,1-May-01,48.05,48.95,47.80,48.91,13067400,46.14,ge
41202,30-Apr-01,49.99,50.01,48.01,48.53,18249000,45.78,ge
41203,27-Apr-01,49.30,49.95,48.29,49.95,15681300,47.12,ge
41204,26-Apr-01,48.95,49.39,48.49,49.30,21044300,46.51,ge
41205,25-Apr-01,46.70,48.48,46.40,47.81,17857800,45.10,ge
41206,24-Apr-01,47.00,47.80,45.89,45.99,18614500,43.39,ge
41207,23-Apr-01,47.75,47.76,46.88,47.20,16211900,44.53,ge
41208,20-Apr-01,48.51,48.51,47.50,48.10,23271000,45.38,ge
41209,19-Apr-01,47.50,48.55,47.33,48.51,22062000,45.76,ge
41210,18-Apr-01,45.88,47.96,45.52,47.89,36439500,45.18,ge
41211,17-Apr-01,44.10,45.49,43.99,45.46,20507400,42.89,ge
41212,16-Apr-01,44.53,44.75,43.91,44.65,14130200,42.12,ge
41213,12-Apr-01,43.55,44.70,43.22,44.70,17265300,42.17,ge
41214,11-Apr-01,44.40,44.50,42.75,43.27,20147900,40.82,ge
41215,10-Apr-01,42.75,45.53,42.60,43.83,26111100,41.35,ge
41216,9-Apr-01,41.44,42.40,41.22,42.00,17781300,39.62,ge
41217,6-Apr-01,41.55,41.70,40.35,41.17,24653200,38.84,ge
41218,5-Apr-01,41.00,42.25,40.60,42.10,23794700,39.72,ge
41219,4-Apr-01,39.55,40.90,39.04,39.60,26831300,37.36,ge
41220,3-Apr-01,41.55,41.59,39.26,39.68,23599300,37.43,ge
41221,2-Apr-01,41.52,42.65,40.88,41.80,24248400,39.43,ge
41222,30-Mar-01,41.75,41.92,41.22,41.86,29428100,39.49,ge
41223,29-Mar-01,41.30,41.48,40.70,41.40,26964700,39.06,ge
41224,28-Mar-01,41.25,41.60,40.80,41.55,26863900,39.20,ge
41225,27-Mar-01,40.75,42.24,40.55,41.91,36552300,39.54,ge
41226,26-Mar-01,40.50,41.00,40.05,40.23,31143900,37.95,ge
41227,23-Mar-01,38.75,39.99,38.15,39.99,45736600,37.73,ge
41228,22-Mar-01,38.75,38.81,36.42,37.70,55941400,35.57,ge
41229,21-Mar-01,40.05,40.60,38.87,39.00,26840800,36.79,ge
41230,20-Mar-01,41.50,42.10,40.00,40.05,22324400,37.78,ge
41231,19-Mar-01,40.70,41.62,40.15,41.10,20831800,38.77,ge
41232,16-Mar-01,40.40,41.75,40.10,40.60,44851000,38.30,ge
41233,15-Mar-01,41.50,41.85,40.70,41.08,24847700,38.75,ge
41234,14-Mar-01,40.75,42.25,40.10,41.03,35437100,38.71,ge
41235,13-Mar-01,41.50,42.50,40.75,42.33,42939700,39.93,ge
41236,12-Mar-01,43.00,43.30,38.60,39.60,45708300,37.36,ge
41237,9-Mar-01,45.25,45.37,43.45,43.81,19891300,41.33,ge
41238,8-Mar-01,46.15,46.36,45.00,45.87,16572100,43.27,ge
41239,7-Mar-01,45.47,46.26,45.47,45.98,13889500,43.38,ge
41240,6-Mar-01,46.25,46.60,45.32,45.42,15691600,42.85,ge
41241,5-Mar-01,44.75,45.36,44.60,45.08,16671900,42.53,ge
41242,2-Mar-01,45.35,45.66,44.52,44.57,21981100,41.90,ge
41243,1-Mar-01,45.50,46.07,44.91,45.91,23957800,43.16,ge
41244,28-Feb-01,48.00,48.24,45.60,46.50,26553400,43.71,ge
41245,27-Feb-01,47.48,48.00,47.00,48.00,22578900,45.12,ge
41246,26-Feb-01,47.00,48.01,46.20,47.98,21073600,45.10,ge
41247,23-Feb-01,46.55,47.00,45.02,46.18,23368500,43.41,ge
41248,22-Feb-01,47.35,47.50,46.06,47.10,22901300,44.27,ge
41249,21-Feb-01,47.70,48.45,47.22,47.30,18497500,44.46,ge
41250,20-Feb-01,47.20,48.31,47.17,47.69,20032300,44.83,ge
41251,16-Feb-01,46.50,47.33,46.26,47.00,16917000,44.18,ge
41252,15-Feb-01,46.30,48.10,46.15,47.98,24011600,45.10,ge
41253,14-Feb-01,47.16,47.19,46.12,46.26,13239700,43.48,ge
41254,13-Feb-01,47.66,47.99,47.13,47.16,14322100,44.33,ge
41255,12-Feb-01,45.66,47.82,45.66,47.51,17953200,44.66,ge
41256,9-Feb-01,47.14,47.15,45.39,45.66,18478700,42.92,ge
41257,8-Feb-01,47.75,48.15,47.03,47.14,17708500,44.31,ge
41258,7-Feb-01,47.67,47.80,46.62,46.95,13031100,44.13,ge
41259,6-Feb-01,47.85,48.09,47.20,47.60,15962600,44.74,ge
41260,5-Feb-01,46.38,48.10,46.05,47.85,21847000,44.98,ge
41261,2-Feb-01,46.25,46.90,45.85,46.28,16040500,43.50,ge
41262,1-Feb-01,46.50,46.73,45.90,46.23,17586900,43.46,ge
41263,31-Jan-01,46.75,46.95,45.56,45.98,21346100,43.22,ge
41264,30-Jan-01,44.76,46.27,44.42,46.25,19843100,43.48,ge
41265,29-Jan-01,44.87,46.25,44.00,44.38,23027200,41.72,ge
41266,26-Jan-01,46.44,46.81,44.56,44.63,26863300,41.95,ge
41267,25-Jan-01,46.38,47.19,45.81,45.94,20813300,43.18,ge
41268,24-Jan-01,46.50,47.19,45.81,46.31,19148000,43.53,ge
41269,23-Jan-01,46.50,47.13,46.13,46.69,21122500,43.89,ge
41270,22-Jan-01,46.88,47.38,45.44,45.75,20693000,43.01,ge
41271,19-Jan-01,47.81,48.13,46.63,47.00,19360200,44.18,ge
41272,18-Jan-01,47.38,48.06,46.63,47.63,19290500,44.77,ge
41273,17-Jan-01,48.00,48.50,46.44,46.69,24413100,43.89,ge
41274,16-Jan-01,45.69,47.56,45.63,47.38,19763300,44.54,ge
41275,12-Jan-01,46.81,46.94,45.00,45.69,16804500,42.95,ge
41276,11-Jan-01,45.63,47.00,45.25,46.56,23604200,43.77,ge
41277,10-Jan-01,44.13,45.13,43.19,44.69,24808300,42.01,ge
41278,9-Jan-01,45.94,46.25,43.75,44.63,20069400,41.95,ge
41279,8-Jan-01,47.25,47.25,44.63,45.56,23211400,42.83,ge
41280,5-Jan-01,47.75,47.81,46.13,47.31,22790600,44.47,ge
41281,4-Jan-01,47.31,48.75,47.13,48.06,26930000,45.18,ge
41282,3-Jan-01,44.25,47.94,43.81,47.81,39209100,44.94,ge
41283,2-Jan-01,46.75,46.88,42.63,43.75,36842000,41.13,ge
41284,29-Dec-00,48.50,48.81,47.63,47.94,10985200,45.06,ge
41285,28-Dec-00,48.94,49.19,47.63,48.44,12563100,45.53,ge
41286,27-Dec-00,49.19,49.75,48.19,48.19,12232700,45.30,ge
41287,26-Dec-00,48.63,49.44,48.06,49.31,9115900,46.20,ge
41288,22-Dec-00,48.13,49.38,47.88,48.88,11705500,45.80,ge
41289,21-Dec-00,47.56,48.50,47.19,47.88,19678900,44.86,ge
41290,20-Dec-00,48.56,49.44,47.44,47.44,20266900,44.45,ge
41291,19-Dec-00,51.00,51.44,50.13,50.13,15382200,46.97,ge
41292,18-Dec-00,50.56,51.44,50.50,51.00,13942000,47.78,ge
41293,15-Dec-00,50.38,51.25,49.25,49.81,35905000,46.67,ge
41294,14-Dec-00,52.75,52.81,51.44,51.44,15750300,48.20,ge
41295,13-Dec-00,52.81,53.63,52.75,53.00,17565300,49.66,ge
41296,12-Dec-00,53.88,55.06,52.31,52.81,25325500,49.48,ge
41297,11-Dec-00,55.19,56.19,54.38,55.31,16447800,51.82,ge
41298,8-Dec-00,54.50,55.56,54.31,55.19,16863300,51.71,ge
41299,7-Dec-00,53.13,54.13,53.13,53.50,10364400,50.13,ge
41300,6-Dec-00,53.56,54.13,52.88,53.94,15883600,50.54,ge
41301,5-Dec-00,51.75,54.50,51.63,54.13,19991600,50.72,ge
41302,4-Dec-00,51.00,51.88,50.81,51.63,11995500,48.37,ge
41303,1-Dec-00,50.88,51.44,50.31,51.00,18204500,47.78,ge
41304,30-Nov-00,49.25,50.06,47.94,49.56,20154200,46.44,ge
41305,29-Nov-00,49.25,50.94,49.00,49.69,12740000,46.56,ge
41306,28-Nov-00,49.13,50.47,48.75,49.81,14813600,46.67,ge
41307,27-Nov-00,50.13,50.81,49.13,49.13,16089400,46.03,ge
41308,24-Nov-00,49.50,49.81,49.06,49.38,6304700,46.27,ge
41309,22-Nov-00,50.00,50.06,48.38,48.56,22225500,45.50,ge
41310,21-Nov-00,50.06,51.56,50.06,50.75,12196300,47.55,ge
41311,20-Nov-00,51.25,51.94,49.88,50.06,14797700,46.90,ge
41312,17-Nov-00,52.69,53.44,51.19,51.88,11992000,48.61,ge
41313,16-Nov-00,52.25,53.56,52.06,52.63,10315000,49.31,ge
41314,15-Nov-00,52.38,53.06,51.56,52.50,12139800,49.19,ge
41315,14-Nov-00,51.44,53.13,51.25,52.75,14711700,49.42,ge
41316,13-Nov-00,52.00,53.25,50.50,51.44,18463300,48.20,ge
41317,10-Nov-00,53.75,54.94,53.25,53.88,12254200,50.48,ge
41318,9-Nov-00,54.06,54.88,53.13,54.56,12298000,51.12,ge
41319,8-Nov-00,54.88,55.25,54.13,54.56,9484100,51.12,ge
41320,7-Nov-00,54.50,55.06,54.25,54.94,9680300,51.48,ge
41321,6-Nov-00,53.56,54.56,53.31,54.50,11947300,51.06,ge
41322,3-Nov-00,53.81,53.88,52.94,53.31,12063900,49.95,ge
41323,2-Nov-00,54.25,55.00,53.50,53.69,14342800,50.31,ge
41324,1-Nov-00,54.75,54.94,53.88,54.44,15900300,51.01,ge
41325,31-Oct-00,54.13,54.94,53.81,54.81,17173300,51.35,ge
41326,30-Oct-00,52.44,54.00,52.25,54.00,18237500,50.60,ge
41327,27-Oct-00,52.69,53.19,51.81,52.25,15466300,48.96,ge
41328,26-Oct-00,53.00,53.38,51.38,52.13,18670600,48.84,ge
41329,25-Oct-00,53.38,53.88,52.13,52.94,29253700,49.60,ge
41330,24-Oct-00,50.50,53.38,50.06,53.38,45998300,50.01,ge
41331,23-Oct-00,51.63,52.00,49.00,49.75,71304500,46.61,ge
41332,20-Oct-00,54.75,55.25,51.63,52.13,18000200,48.84,ge
41333,19-Oct-00,55.50,55.94,54.75,55.63,13194100,52.12,ge
41334,18-Oct-00,53.75,55.81,52.88,55.50,18418000,52.00,ge
41335,17-Oct-00,57.69,57.69,54.94,55.63,16859400,52.12,ge
41336,16-Oct-00,57.00,57.88,56.63,57.75,12996600,54.11,ge
41337,13-Oct-00,54.63,57.63,54.50,57.00,15554500,53.41,ge
41338,12-Oct-00,56.56,57.13,54.00,54.50,17414100,51.06,ge
41339,11-Oct-00,56.75,57.69,55.31,56.63,18511900,53.06,ge
41340,10-Oct-00,58.75,59.19,57.56,58.06,11012200,54.40,ge
41341,9-Oct-00,59.13,59.81,58.44,58.50,9691900,54.81,ge
41342,6-Oct-00,59.50,59.94,57.81,59.44,14008600,55.69,ge
41343,5-Oct-00,59.13,59.94,58.75,59.75,11783400,55.98,ge
41344,4-Oct-00,58.88,59.75,58.63,58.88,11424400,55.17,ge
41345,3-Oct-00,58.63,59.88,58.50,59.06,12234800,55.34,ge
41346,2-Oct-00,58.00,58.88,57.75,58.50,11898000,54.81,ge
41347,29-Sep-00,58.38,58.88,57.69,57.81,10714800,54.17,ge
41348,28-Sep-00,59.19,59.75,58.63,59.00,11167300,55.15,ge
41349,27-Sep-00,58.19,59.50,57.81,59.44,14683400,55.56,ge
41350,26-Sep-00,57.06,58.81,57.06,58.00,14047500,54.22,ge
41351,25-Sep-00,57.00,58.31,56.88,58.06,11005000,54.27,ge
41352,22-Sep-00,57.88,58.00,55.13,57.31,14255500,53.57,ge
41353,21-Sep-00,55.63,57.88,55.56,56.25,10722700,52.58,ge
41354,20-Sep-00,56.63,57.06,55.00,56.63,14213000,52.94,ge
41355,19-Sep-00,57.56,57.94,56.63,57.00,11893100,53.28,ge
41356,18-Sep-00,56.69,58.38,56.63,57.50,12822000,53.75,ge
41357,15-Sep-00,58.50,58.63,56.38,56.75,20246600,53.05,ge
41358,14-Sep-00,59.19,59.38,58.31,59.00,7927500,55.15,ge
41359,13-Sep-00,58.81,59.63,58.56,59.06,7607500,55.21,ge
41360,12-Sep-00,59.50,59.75,58.94,59.06,10180000,55.21,ge
41361,11-Sep-00,59.50,60.06,58.69,59.69,11781700,55.80,ge
41362,8-Sep-00,58.81,60.00,58.25,59.88,10884700,55.97,ge
41363,7-Sep-00,58.88,59.19,58.19,59.00,8032300,55.15,ge
41364,6-Sep-00,58.94,59.25,58.50,59.00,14614800,55.15,ge
41365,5-Sep-00,58.44,58.94,57.81,57.81,9312800,54.04,ge
41366,1-Sep-00,59.25,59.69,57.81,58.50,7741600,54.68,ge
41367,31-Aug-00,57.25,59.31,57.19,58.63,11900900,54.81,ge
41368,30-Aug-00,59.13,59.31,57.13,57.50,10483800,53.75,ge
41369,29-Aug-00,59.56,59.94,59.19,59.88,8231100,55.97,ge
41370,28-Aug-00,59.50,60.50,59.44,60.00,12559400,56.09,ge
41371,25-Aug-00,59.06,59.56,58.88,59.25,8103100,55.39,ge
41372,24-Aug-00,58.06,59.56,57.75,58.94,11982000,55.10,ge
41373,23-Aug-00,56.25,58.06,56.13,57.94,11314400,54.16,ge
41374,22-Aug-00,56.63,56.94,56.06,56.25,8091700,52.58,ge
41375,21-Aug-00,56.69,57.06,56.13,56.56,7816600,52.87,ge
41376,18-Aug-00,56.19,56.50,55.75,56.19,8325300,52.53,ge
41377,17-Aug-00,56.31,57.25,56.00,56.69,10330000,52.99,ge
41378,16-Aug-00,57.25,57.25,56.19,56.81,7452700,53.10,ge
41379,15-Aug-00,56.75,57.38,56.19,57.25,10793400,53.52,ge
41380,14-Aug-00,56.38,57.19,55.81,57.00,7797800,53.28,ge
41381,11-Aug-00,56.13,57.38,55.75,56.56,12111700,52.87,ge
41382,10-Aug-00,55.88,57.19,55.50,57.00,18242700,53.28,ge
41383,9-Aug-00,53.88,56.19,53.63,55.94,21442000,52.29,ge
41384,8-Aug-00,53.06,53.81,52.00,53.75,8812800,50.24,ge
41385,7-Aug-00,52.13,53.63,52.13,52.63,7735200,49.20,ge
41386,4-Aug-00,51.88,53.50,51.19,53.38,9093300,49.90,ge
41387,3-Aug-00,53.88,53.88,51.88,52.88,12938400,49.43,ge
41388,2-Aug-00,52.44,52.81,51.50,52.00,15448900,48.61,ge
41389,1-Aug-00,51.94,52.88,51.81,52.75,13004500,49.31,ge
41390,31-Jul-00,51.63,52.88,51.44,51.69,17196600,48.32,ge
41391,28-Jul-00,52.50,52.63,50.38,50.94,13410500,47.62,ge
41392,27-Jul-00,52.63,53.06,52.25,52.50,13790300,49.08,ge
41393,26-Jul-00,53.94,53.94,52.13,52.13,16768300,48.73,ge
41394,25-Jul-00,54.00,54.19,53.50,53.56,8472200,50.07,ge
41395,24-Jul-00,54.19,54.63,53.63,54.00,9440000,50.48,ge
41396,21-Jul-00,54.63,54.75,53.63,54.13,13025200,50.60,ge
41397,20-Jul-00,53.19,54.75,52.81,54.31,11220800,50.77,ge
41398,19-Jul-00,52.94,53.31,52.56,52.75,9532000,49.31,ge
41399,18-Jul-00,53.63,53.75,52.25,52.25,11991700,48.84,ge
41400,17-Jul-00,51.56,54.44,51.56,53.69,18375000,50.19,ge
41401,14-Jul-00,52.31,52.50,51.50,51.50,11126100,48.14,ge
41402,13-Jul-00,53.25,54.00,51.94,52.50,16100800,49.08,ge
41403,12-Jul-00,53.88,53.88,52.25,53.75,10784800,50.24,ge
41404,11-Jul-00,52.31,53.38,52.06,52.25,12914100,48.84,ge
41405,10-Jul-00,51.31,52.63,51.13,52.44,12250500,49.02,ge
41406,7-Jul-00,50.75,51.50,50.31,51.31,9942200,47.96,ge
41407,6-Jul-00,50.06,51.00,49.81,50.19,9620200,46.92,ge
41408,5-Jul-00,52.25,52.25,49.50,49.94,13562500,46.68,ge
41409,3-Jul-00,52.50,52.50,51.38,52.00,6607200,48.48,ge
41410,30-Jun-00,49.25,53.11,49.06,53.00,19079800,49.41,ge
41411,29-Jun-00,50.50,50.50,49.31,49.75,12894700,46.38,ge
41412,28-Jun-00,49.75,50.81,49.56,50.55,13250600,47.13,ge
41413,27-Jun-00,50.00,50.31,49.06,49.25,9814800,45.92,ge
41414,26-Jun-00,49.38,50.06,49.06,49.94,9105200,46.56,ge
41415,23-Jun-00,48.69,49.88,48.56,49.88,10198900,46.50,ge
41416,22-Jun-00,49.19,50.00,47.94,48.75,15696600,45.45,ge
41417,21-Jun-00,50.06,50.38,49.19,49.44,13848100,46.09,ge
41418,20-Jun-00,51.94,51.94,50.13,51.00,11162500,47.55,ge
41419,19-Jun-00,50.81,51.75,50.00,50.25,9811600,46.85,ge
41420,16-Jun-00,52.00,52.19,51.05,51.13,18998000,47.67,ge
41421,15-Jun-00,50.50,52.00,50.00,51.88,11986700,48.37,ge
41422,14-Jun-00,51.25,51.81,50.31,51.00,10300200,47.55,ge
41423,13-Jun-00,50.00,51.56,49.75,51.19,13410000,47.73,ge
41424,12-Jun-00,50.00,50.13,48.44,49.88,12249700,46.50,ge
41425,9-Jun-00,51.06,51.25,49.25,49.88,10964400,46.50,ge
41426,8-Jun-00,51.50,51.63,50.50,50.88,8692800,47.44,ge
41427,7-Jun-00,51.13,52.44,51.00,51.38,9980300,47.90,ge
41428,6-Jun-00,51.50,51.81,50.56,51.19,7967500,47.73,ge
41429,5-Jun-00,52.00,52.25,51.06,51.56,9593600,48.07,ge
41430,2-Jun-00,53.31,54.00,51.75,52.75,12017300,49.18,ge
41431,1-Jun-00,52.06,53.38,50.75,52.38,12821900,48.83,ge
41432,31-May-00,51.75,53.31,51.50,52.63,14467200,49.07,ge
41433,30-May-00,49.81,51.50,49.38,51.25,12948600,47.78,ge
41434,26-May-00,50.44,50.94,49.31,49.56,8869800,46.21,ge
41435,25-May-00,50.75,51.81,49.75,50.75,11443300,47.32,ge
41436,24-May-00,49.00,51.25,49.00,50.75,14944100,47.32,ge
41437,23-May-00,49.19,50.00,48.94,50.00,12093100,46.62,ge
41438,22-May-00,51.88,51.88,48.75,50.00,16757200,46.62,ge
41439,19-May-00,52.13,52.69,51.00,51.88,12894700,48.37,ge
41440,18-May-00,53.50,54.38,52.88,53.13,12870800,49.53,ge
41441,17-May-00,53.75,54.38,53.13,53.63,11297700,50.00,ge
41442,16-May-00,54.81,55.19,54.00,54.25,16933000,50.58,ge
41443,15-May-00,52.31,54.44,52.25,54.00,13559800,50.35,ge
41444,12-May-00,50.81,52.63,50.69,52.25,10715900,48.71,ge
41445,11-May-00,51.50,52.38,50.75,50.94,13441400,47.49,ge
41446,10-May-00,51.50,52.06,50.06,50.63,15064700,47.20,ge
41447,9-May-00,52.38,52.69,50.88,52.13,13444700,48.60,ge
41448,8-May-00,52.13,52.88,51.63,52.44,11680200,48.89,ge
41449,5-May-00,154.00,160.00,153.50,158.00,6898300,49.10,ge
41450,4-May-00,157.44,157.50,152.75,154.00,5140900,47.86,ge
41451,3-May-00,159.50,160.00,154.56,156.06,5532500,48.50,ge
41452,2-May-00,159.00,161.81,158.19,161.06,4242700,50.05,ge
41453,1-May-00,159.00,162.00,157.75,159.38,4163400,49.53,ge
41454,28-Apr-00,161.38,162.00,156.56,157.25,4712000,48.87,ge
41455,27-Apr-00,160.50,161.94,158.19,161.50,6743800,50.19,ge
41456,26-Apr-00,166.13,167.94,161.31,163.25,7111700,50.73,ge
41457,25-Apr-00,162.25,166.31,160.88,166.00,7622800,51.59,ge
41458,24-Apr-00,157.00,163.94,156.31,162.06,8007700,50.36,ge
41459,20-Apr-00,156.06,158.50,155.50,158.50,5688800,49.26,ge
41460,19-Apr-00,156.06,156.81,154.13,155.50,4720600,48.33,ge
41461,18-Apr-00,152.81,157.94,151.94,156.50,8484500,48.64,ge
41462,17-Apr-00,144.38,153.25,143.88,152.00,10650800,47.24,ge
41463,14-Apr-00,148.00,150.13,143.06,145.75,10553300,45.30,ge
41464,13-Apr-00,157.38,157.44,150.00,150.50,8504100,46.77,ge
41465,12-Apr-00,162.63,163.25,156.00,156.75,6481600,48.71,ge
41466,11-Apr-00,158.31,163.88,157.63,161.63,7001300,50.23,ge
41467,10-Apr-00,159.38,161.00,157.88,159.44,4747500,49.55,ge
41468,7-Apr-00,157.63,159.81,156.19,158.81,4443400,49.35,ge
41469,6-Apr-00,154.19,157.69,154.06,156.88,4601100,48.75,ge
41470,5-Apr-00,152.13,155.00,150.69,153.31,7145000,47.64,ge
41471,4-Apr-00,158.56,158.88,147.13,154.00,11010000,47.86,ge
41472,3-Apr-00,155.25,161.00,155.00,161.00,6396400,50.03,ge
41473,31-Mar-00,159.25,159.88,154.75,155.63,7810600,48.37,ge
41474,30-Mar-00,162.00,162.50,157.56,158.75,8323600,49.34,ge
41475,29-Mar-00,157.38,164.88,157.38,163.00,13045800,50.66,ge
41476,28-Mar-00,156.75,158.63,156.00,156.00,7271100,48.48,ge
41477,27-Mar-00,157.75,158.75,156.25,157.94,5474400,49.08,ge
41478,24-Mar-00,157.63,159.75,155.94,159.06,7693600,49.43,ge
41479,23-Mar-00,151.50,160.00,150.94,160.00,10440600,49.72,ge
41480,22-Mar-00,150.50,151.94,148.63,150.88,7241300,46.89,ge
41481,21-Mar-00,138.75,151.44,138.06,150.50,12382200,46.77,ge
41482,20-Mar-00,139.88,141.75,137.63,140.94,5203800,43.80,ge
41483,17-Mar-00,138.13,141.44,137.19,139.88,10621600,43.47,ge
41484,16-Mar-00,133.69,139.44,133.50,139.00,10002500,43.20,ge
41485,15-Mar-00,126.87,134.69,126.25,133.56,8640900,41.51,ge
41486,14-Mar-00,129.63,129.75,126.81,127.00,6360600,39.47,ge
41487,13-Mar-00,129.00,130.50,127.62,129.44,6420500,40.23,ge
41488,10-Mar-00,130.88,134.06,130.00,131.69,6905500,40.93,ge
41489,9-Mar-00,130.31,132.00,127.19,129.00,6302700,40.09,ge
41490,8-Mar-00,130.25,132.44,129.06,130.31,7972700,40.50,ge
41491,7-Mar-00,137.38,137.38,129.63,129.94,9880200,40.38,ge
41492,6-Mar-00,139.50,139.50,134.63,137.44,6169700,42.71,ge
41493,3-Mar-00,137.25,140.50,137.06,139.38,7922000,42.93,ge
41494,2-Mar-00,131.38,136.13,130.88,135.25,6633000,41.66,ge
41495,1-Mar-00,133.50,133.88,130.75,131.38,8899800,40.47,ge
41496,29-Feb-00,130.63,134.00,130.13,132.38,7527800,40.78,ge
41497,28-Feb-00,126.00,132.25,126.00,129.44,9016700,39.87,ge
41498,25-Feb-00,129.50,130.94,125.69,126.12,8895300,38.85,ge
41499,24-Feb-00,130.31,132.94,126.06,131.00,9209700,40.35,ge
41500,23-Feb-00,130.00,132.94,128.38,130.50,7323600,40.20,ge
41501,22-Feb-00,126.25,130.00,125.06,129.63,9080900,39.93,ge
41502,18-Feb-00,131.00,131.94,124.94,125.12,11779100,38.54,ge
41503,17-Feb-00,134.88,135.63,130.00,131.00,9645200,40.35,ge
41504,16-Feb-00,136.63,136.94,134.38,135.66,4845600,41.79,ge
41505,15-Feb-00,134.00,139.00,133.94,137.50,6277000,42.35,ge
41506,14-Feb-00,133.75,135.94,133.56,134.38,4851400,41.39,ge
41507,11-Feb-00,135.06,137.31,133.56,133.75,6851300,41.20,ge
41508,10-Feb-00,134.56,136.94,133.13,135.44,6394400,41.72,ge
41509,9-Feb-00,137.00,137.69,134.06,134.06,5342000,41.29,ge
41510,8-Feb-00,136.56,138.44,136.50,137.06,6232700,42.22,ge
41511,7-Feb-00,141.69,141.75,135.88,136.50,6097800,42.05,ge
41512,4-Feb-00,141.00,143.13,140.50,141.56,6058900,43.60,ge
41513,3-Feb-00,135.94,139.81,135.25,139.25,6746300,42.89,ge
41514,2-Feb-00,137.13,137.63,134.06,134.06,7275300,41.29,ge
41515,1-Feb-00,134.25,137.00,134.00,136.00,9114700,41.89,ge
41516,31-Jan-00,134.00,135.94,133.06,134.00,7261400,41.28,ge
41517,28-Jan-00,140.31,140.50,133.63,134.00,9953900,41.28,ge
41518,27-Jan-00,141.56,141.75,137.06,141.75,6417000,43.66,ge
41519,26-Jan-00,140.50,142.19,138.88,141.44,5288800,43.57,ge
41520,25-Jan-00,138.06,140.38,137.00,138.50,8463900,42.66,ge
41521,24-Jan-00,145.31,145.94,136.44,138.13,9043600,42.55,ge
41522,21-Jan-00,147.94,148.25,143.94,144.13,8002800,44.40,ge
41523,20-Jan-00,149.06,149.75,142.63,145.94,10254700,44.95,ge
41524,19-Jan-00,146.50,150.94,146.25,148.72,4955500,45.81,ge
41525,18-Jan-00,149.63,149.63,146.75,148.00,6103900,45.59,ge
41526,14-Jan-00,153.38,154.63,149.56,151.00,6160200,46.51,ge
41527,13-Jan-00,153.13,154.94,153.00,153.75,4987000,47.36,ge
41528,12-Jan-00,151.06,153.25,150.56,152.00,6116400,46.82,ge
41529,11-Jan-00,151.00,152.69,150.63,151.50,5041600,46.67,ge
41530,10-Jan-00,152.69,154.06,151.13,151.25,5078600,46.59,ge
41531,7-Jan-00,148.00,151.88,147.00,151.31,6715900,46.61,ge
41532,6-Jan-00,143.13,146.94,142.63,145.67,6626900,44.87,ge
41533,5-Jan-00,143.75,147.00,142.56,143.75,9101900,44.28,ge
41534,4-Jan-00,147.25,148.00,144.00,144.00,7375900,44.36,ge
41535,3-Jan-00,153.00,153.69,149.19,150.00,7360300,46.20,ge
41536,31-Dec-99,154.75,155.63,153.81,154.75,1962000,47.67,ge
41537,30-Dec-99,157.25,157.25,154.44,155.00,2790900,47.74,ge
41538,29-Dec-99,158.00,158.00,156.25,156.56,2975600,48.23,ge
41539,28-Dec-99,158.44,158.50,156.06,157.25,3883400,48.44,ge
41540,27-Dec-99,157.75,159.50,155.94,159.50,4105500,49.13,ge
41541,23-Dec-99,158.88,159.25,156.00,157.50,4023400,48.51,ge
41542,22-Dec-99,158.38,159.13,155.13,157.88,6188400,48.63,ge
41543,21-Dec-99,153.69,158.25,153.25,157.81,6410900,48.23,ge
41544,20-Dec-99,153.25,154.25,151.81,153.27,7715900,46.84,ge
41545,17-Dec-99,147.75,154.75,147.63,151.88,21187500,46.42,ge
41546,16-Dec-99,146.13,147.63,143.75,147.63,5917300,45.12,ge
41547,15-Dec-99,149.88,150.38,144.06,144.31,6552200,44.11,ge
41548,14-Dec-99,149.00,150.50,147.88,149.88,7735800,45.81,ge
41549,13-Dec-99,147.13,149.25,145.69,148.81,6108600,45.48,ge
41550,10-Dec-99,143.56,147.88,143.50,147.44,5732800,45.06,ge
41551,9-Dec-99,144.25,144.94,141.13,143.56,6445200,43.88,ge
41552,8-Dec-99,138.50,143.00,138.50,141.27,6522500,43.18,ge
41553,7-Dec-99,138.50,140.00,136.50,140.00,5661300,42.79,ge
41554,6-Dec-99,136.31,138.56,136.00,137.23,3354100,41.94,ge
41555,3-Dec-99,135.69,138.88,135.56,136.25,5623600,41.64,ge
41556,2-Dec-99,136.13,136.13,133.31,134.69,3712200,41.17,ge
41557,1-Dec-99,130.25,134.94,130.06,134.50,5490300,41.11,ge
41558,30-Nov-99,131.75,133.00,129.88,130.13,5131600,39.77,ge
41559,29-Nov-99,135.00,135.00,132.56,133.13,4434700,40.69,ge
41560,26-Nov-99,136.63,137.63,135.63,135.63,1785200,41.45,ge
41561,24-Nov-99,137.63,138.38,136.50,136.88,3234400,41.83,ge
41562,23-Nov-99,139.63,139.63,137.06,137.63,4117800,42.06,ge
41563,22-Nov-99,137.81,140.38,135.75,140.19,5044200,42.85,ge
41564,19-Nov-99,139.50,140.25,137.38,137.69,4795800,42.08,ge
41565,18-Nov-99,140.00,140.94,137.69,139.38,5415500,42.60,ge
41566,17-Nov-99,138.69,141.31,138.06,141.19,5744400,43.15,ge
41567,16-Nov-99,135.88,139.69,135.00,139.63,5492800,42.67,ge
41568,15-Nov-99,135.25,136.38,134.19,135.50,4395500,41.41,ge
41569,12-Nov-99,135.44,135.81,133.25,135.38,3697000,41.38,ge
41570,11-Nov-99,134.00,134.56,133.25,134.00,2181700,40.95,ge
41571,10-Nov-99,132.63,134.31,131.81,134.00,3695600,40.95,ge
41572,9-Nov-99,134.56,134.56,132.50,133.38,3340500,40.76,ge
41573,8-Nov-99,133.81,134.69,132.81,134.00,3519200,40.95,ge
41574,5-Nov-99,133.19,134.81,133.19,133.75,4693900,40.88,ge
41575,4-Nov-99,132.50,133.56,130.50,131.88,4355600,40.31,ge
41576,3-Nov-99,132.88,132.94,130.00,131.38,4594100,40.15,ge
41577,2-Nov-99,129.69,133.13,128.19,129.00,6340900,39.43,ge
41578,1-Nov-99,133.63,134.38,129.25,129.38,6798600,39.54,ge
41579,29-Oct-99,134.50,136.31,133.56,135.50,6778400,41.41,ge
41580,28-Oct-99,129.88,133.81,129.50,133.00,9017000,40.65,ge
41581,27-Oct-99,125.62,128.44,125.31,128.44,4318800,39.25,ge
41582,26-Oct-99,125.94,127.25,124.94,125.62,6230000,38.39,ge
41583,25-Oct-99,124.62,125.94,123.62,125.25,4568300,38.28,ge
41584,22-Oct-99,123.50,126.19,123.44,125.62,5708400,38.39,ge
41585,21-Oct-99,120.69,123.62,119.00,123.25,5143100,37.67,ge
41586,20-Oct-99,118.75,121.94,118.56,121.62,4733400,37.17,ge
41587,19-Oct-99,119.50,120.37,117.94,118.06,5672200,36.08,ge
41588,18-Oct-99,115.50,117.62,114.62,117.62,6400500,35.95,ge
41589,15-Oct-99,118.00,118.00,115.50,115.75,8607700,35.38,ge
41590,14-Oct-99,119.37,120.25,117.12,120.12,6822000,36.71,ge
41591,13-Oct-99,120.81,121.50,119.12,119.56,4889800,36.54,ge
41592,12-Oct-99,122.62,122.81,120.87,121.37,5584500,37.09,ge
41593,11-Oct-99,123.69,124.44,123.12,123.12,3273100,37.63,ge
41594,8-Oct-99,122.87,125.19,121.62,124.75,7367800,38.13,ge
41595,7-Oct-99,123.37,124.19,121.56,121.87,5141600,37.25,ge
41596,6-Oct-99,121.12,124.00,121.12,123.69,6394500,37.80,ge
41597,5-Oct-99,119.69,122.75,119.31,120.94,6924400,36.96,ge
41598,4-Oct-99,118.19,120.06,118.19,120.06,4860500,36.69,ge
41599,1-Oct-99,117.87,118.12,116.37,117.37,5377000,35.87,ge
41600,30-Sep-99,117.12,119.94,115.37,118.56,6808900,36.24,ge
41601,29-Sep-99,117.69,118.94,116.37,116.44,5046600,35.59,ge
41602,28-Sep-99,119.50,119.75,115.25,118.37,5338100,36.18,ge
41603,27-Sep-99,119.00,121.06,118.69,120.00,4905300,36.35,ge
41604,24-Sep-99,115.75,118.75,115.62,118.00,5567200,35.75,ge
41605,23-Sep-99,119.50,119.94,116.56,116.75,4903100,35.37,ge
41606,22-Sep-99,119.25,119.87,117.37,119.00,4577500,36.05,ge
41607,21-Sep-99,121.06,121.12,118.06,119.25,4964800,36.13,ge
41608,20-Sep-99,121.12,122.50,120.31,122.00,5219100,36.96,ge
41609,17-Sep-99,118.50,120.00,118.12,120.00,5960800,36.35,ge
41610,16-Sep-99,116.50,117.81,115.12,117.25,3755300,35.52,ge
41611,15-Sep-99,117.94,118.69,115.94,116.00,3700000,35.14,ge
41612,14-Sep-99,117.94,117.94,115.81,116.75,3322000,35.37,ge
41613,13-Sep-99,118.50,118.81,117.62,118.56,2788800,35.92,ge
41614,10-Sep-99,120.00,120.87,118.69,119.19,4024800,36.11,ge
41615,9-Sep-99,120.87,120.94,118.00,119.75,4099200,36.28,ge
41616,8-Sep-99,119.00,121.00,118.75,120.87,6503800,36.62,ge
41617,7-Sep-99,117.56,119.81,117.56,119.81,5725500,36.30,ge
41618,3-Sep-99,115.50,116.87,113.37,116.41,4272000,35.27,ge
41619,2-Sep-99,112.62,113.44,111.37,112.94,3833800,34.22,ge
41620,1-Sep-99,112.75,113.75,111.94,113.69,3705200,34.44,ge
41621,31-Aug-99,114.50,115.25,112.00,112.31,4498400,34.02,ge
41622,30-Aug-99,116.06,116.50,114.00,114.25,3560600,34.61,ge
41623,27-Aug-99,118.87,118.94,116.37,116.56,4044700,35.31,ge
41624,26-Aug-99,118.62,119.50,118.44,118.94,4990900,36.03,ge
41625,25-Aug-99,117.06,119.69,116.87,119.31,4737200,36.15,ge
41626,24-Aug-99,115.62,117.87,115.56,116.62,4795200,35.33,ge
41627,23-Aug-99,113.00,116.56,113.00,116.56,4607700,35.31,ge
41628,20-Aug-99,111.25,112.94,110.75,112.81,3500600,34.18,ge
41629,19-Aug-99,110.75,111.12,109.69,111.00,4014500,33.63,ge
41630,18-Aug-99,111.87,112.56,110.94,111.69,4261900,33.84,ge
41631,17-Aug-99,110.87,111.69,109.94,111.44,3725300,33.76,ge
41632,16-Aug-99,108.37,109.81,108.19,109.81,2910900,33.27,ge
41633,13-Aug-99,106.12,108.44,106.00,107.75,3614200,32.64,ge
41634,12-Aug-99,106.44,106.62,105.06,105.06,3370600,31.83,ge
41635,11-Aug-99,105.31,107.00,105.06,106.06,4274800,32.13,ge
41636,10-Aug-99,104.62,106.00,102.56,104.87,5108400,31.77,ge
41637,9-Aug-99,106.44,106.87,104.87,105.06,3846300,31.83,ge
41638,6-Aug-99,108.12,108.94,106.12,107.00,4565200,32.42,ge
41639,5-Aug-99,107.00,109.69,105.00,109.56,4980900,33.19,ge
41640,4-Aug-99,107.62,109.94,106.62,106.75,3611900,32.34,ge
41641,3-Aug-99,108.25,108.94,106.62,107.87,4164400,32.68,ge
41642,2-Aug-99,108.06,109.94,107.62,107.87,4145300,32.68,ge
41643,30-Jul-99,111.81,112.31,108.69,109.00,4241400,33.02,ge
41644,29-Jul-99,113.00,113.00,110.06,112.00,4526600,33.93,ge
41645,28-Jul-99,116.00,116.00,113.75,114.00,3178000,34.54,ge
41646,27-Jul-99,115.00,116.87,113.81,116.25,3597500,35.22,ge
41647,26-Jul-99,114.56,115.81,113.81,114.00,3358400,34.54,ge
41648,23-Jul-99,115.00,116.06,113.94,115.19,3141600,34.90,ge
41649,22-Jul-99,116.62,117.81,114.44,115.00,4475500,34.84,ge
41650,21-Jul-99,117.06,117.87,116.12,116.94,3302800,35.43,ge
41651,20-Jul-99,119.44,119.56,117.31,117.56,4105300,35.62,ge
41652,19-Jul-99,119.00,120.00,118.00,120.00,5137300,36.35,ge
41653,16-Jul-99,117.44,119.00,117.19,118.87,4627700,36.01,ge
41654,15-Jul-99,116.50,117.56,116.25,117.56,4451900,35.62,ge
41655,14-Jul-99,115.81,116.37,114.62,115.81,3481600,35.09,ge
41656,13-Jul-99,114.25,115.81,114.19,115.56,3159500,35.01,ge
41657,12-Jul-99,117.25,117.31,114.69,115.37,5402700,34.95,ge
41658,9-Jul-99,117.00,117.87,115.94,117.12,5780000,35.48,ge
41659,8-Jul-99,116.75,118.06,115.37,117.00,7716100,35.45,ge
41660,7-Jul-99,114.44,118.75,114.12,117.94,7952700,35.73,ge
41661,6-Jul-99,111.87,115.00,111.87,113.94,4615800,34.52,ge
41662,2-Jul-99,111.75,112.94,111.19,112.69,3219700,33.82,ge
41663,1-Jul-99,112.06,112.31,110.81,111.50,4563300,33.46,ge
41664,30-Jun-99,109.00,113.00,107.25,113.00,7293000,33.91,ge
41665,29-Jun-99,106.81,109.69,106.12,109.69,4719800,32.92,ge
41666,28-Jun-99,105.19,106.62,105.19,106.19,3864500,31.87,ge
41667,25-Jun-99,107.31,107.44,103.81,104.44,3848900,31.35,ge
41668,24-Jun-99,104.44,107.25,103.19,106.75,6152000,32.04,ge
41669,23-Jun-99,105.37,106.25,103.81,105.81,3693600,31.76,ge
41670,22-Jun-99,105.50,106.87,105.00,105.87,2894800,31.77,ge
41671,21-Jun-99,107.69,107.69,105.00,105.56,4013600,31.68,ge
41672,18-Jun-99,108.06,108.44,107.25,107.56,5437800,32.28,ge
41673,17-Jun-99,106.25,108.69,106.19,108.44,3646100,32.55,ge
41674,16-Jun-99,105.06,107.75,105.06,106.81,5650500,32.06,ge
41675,15-Jun-99,103.19,105.56,103.00,104.19,4373300,31.27,ge
41676,14-Jun-99,101.06,104.00,101.00,103.75,4702800,31.14,ge
41677,11-Jun-99,101.00,102.62,100.19,101.34,5294400,30.42,ge
41678,10-Jun-99,102.00,102.06,99.81,101.00,5108300,30.31,ge
41679,9-Jun-99,102.31,102.94,102.00,102.69,3174500,30.82,ge
41680,8-Jun-99,103.81,103.94,101.75,102.37,3610200,30.72,ge
41681,7-Jun-99,104.00,105.25,103.44,104.44,2997300,31.35,ge
41682,4-Jun-99,103.25,105.00,102.75,104.87,3891300,31.47,ge
41683,3-Jun-99,103.06,103.50,102.06,102.87,4060000,30.87,ge
41684,2-Jun-99,102.69,102.94,100.25,102.06,5100500,30.63,ge
41685,1-Jun-99,102.12,103.56,100.75,102.56,4630200,30.78,ge
41686,28-May-99,100.50,104.19,100.37,101.69,5115600,30.52,ge
41687,27-May-99,103.00,103.00,100.25,100.69,5095000,30.22,ge
41688,26-May-99,103.50,103.56,101.50,103.12,6425900,30.95,ge
41689,25-May-99,104.06,105.00,102.06,102.37,5285600,30.72,ge
41690,24-May-99,105.12,105.44,102.56,103.50,5040200,31.06,ge
41691,21-May-99,106.62,107.25,104.00,104.12,5945500,31.25,ge
41692,20-May-99,108.25,109.31,106.19,106.44,4150200,31.95,ge
41693,19-May-99,105.37,108.25,105.25,108.00,4454400,32.41,ge
41694,18-May-99,106.19,106.37,102.56,104.25,5399100,31.29,ge
41695,17-May-99,105.44,106.69,104.56,106.25,3977700,31.89,ge
41696,14-May-99,107.50,107.87,104.87,105.94,6516100,31.80,ge
41697,13-May-99,110.94,111.31,109.00,109.31,3122500,32.81,ge
41698,12-May-99,110.69,110.69,108.25,110.19,5110600,33.07,ge
41699,11-May-99,109.87,111.75,108.75,110.94,4815200,33.30,ge
41700,10-May-99,109.69,110.87,108.06,108.75,3862300,32.64,ge
41701,7-May-99,108.37,110.50,108.37,109.94,5804200,33.00,ge
41702,6-May-99,109.94,110.87,106.12,108.25,6897000,32.49,ge
41703,5-May-99,104.94,109.62,104.94,109.00,6224700,32.71,ge
41704,4-May-99,105.00,105.56,103.37,104.94,6705900,31.50,ge
41705,3-May-99,105.44,106.12,103.25,105.62,5525200,31.70,ge
41706,30-Apr-99,109.50,110.25,103.69,105.37,9680300,31.62,ge
41707,29-Apr-99,111.00,111.44,106.12,107.62,5472000,32.30,ge
41708,28-Apr-99,111.12,112.87,110.62,111.50,4065300,33.46,ge
41709,27-Apr-99,114.06,114.94,111.31,112.50,4631700,33.76,ge
41710,26-Apr-99,113.12,113.50,111.25,113.50,3784500,34.06,ge
41711,23-Apr-99,112.37,114.37,112.25,112.87,3662000,33.88,ge
41712,22-Apr-99,114.87,114.87,111.56,113.25,4968900,33.99,ge
41713,21-Apr-99,109.19,113.56,108.50,113.56,5983000,34.08,ge
41714,20-Apr-99,104.50,109.56,103.87,109.31,7575200,32.81,ge
41715,19-Apr-99,111.25,112.12,100.50,104.75,10090600,31.44,ge
41716,16-Apr-99,111.75,112.19,109.94,111.25,5106900,33.39,ge
41717,15-Apr-99,113.50,113.81,110.19,112.50,6581700,33.76,ge
41718,14-Apr-99,116.87,117.06,114.00,114.06,4954200,34.23,ge
41719,13-Apr-99,114.00,117.44,114.00,116.94,6493000,35.10,ge
41720,12-Apr-99,110.62,116.50,110.62,116.50,5798000,34.97,ge
41721,9-Apr-99,113.87,114.44,111.81,112.19,4384200,33.67,ge
41722,8-Apr-99,113.62,114.50,112.44,113.87,4879500,34.18,ge
41723,7-Apr-99,114.12,114.50,111.62,114.50,4439500,34.37,ge
41724,6-Apr-99,113.87,114.25,112.25,113.31,4651300,34.01,ge
41725,5-Apr-99,112.50,114.81,112.44,114.62,3932200,34.40,ge
41726,1-Apr-99,111.00,112.44,110.56,111.62,4015300,33.50,ge
41727,31-Mar-99,114.00,114.19,110.37,110.62,5430800,33.20,ge
41728,30-Mar-99,111.75,113.81,110.62,113.31,5091900,34.01,ge
41729,29-Mar-99,108.00,112.37,108.00,112.00,5104200,33.61,ge
41730,26-Mar-99,108.69,108.87,107.25,107.81,3053300,32.36,ge
41731,25-Mar-99,107.69,109.37,107.56,108.50,4423300,32.56,ge
41732,24-Mar-99,106.56,107.19,105.75,106.75,4134100,32.04,ge
41733,23-Mar-99,110.56,110.56,106.06,106.56,5308300,31.98,ge
41734,22-Mar-99,111.25,111.81,110.37,110.37,3752200,33.13,ge
41735,19-Mar-99,111.44,112.94,111.25,112.00,9311400,33.61,ge
41736,18-Mar-99,108.00,110.31,107.87,110.00,4451900,33.01,ge
41737,17-Mar-99,110.00,110.00,107.81,108.44,4705500,32.55,ge
41738,16-Mar-99,110.12,110.31,109.19,110.00,4652700,33.01,ge
41739,15-Mar-99,108.00,110.25,108.00,110.12,6151900,33.05,ge
41740,12-Mar-99,107.62,108.69,107.06,107.37,6242500,32.23,ge
41741,11-Mar-99,106.56,107.75,105.87,107.06,5405600,32.13,ge
41742,10-Mar-99,106.19,106.44,104.87,105.75,7721700,31.74,ge
41743,9-Mar-99,104.31,107.19,104.12,106.00,6426400,31.81,ge
41744,8-Mar-99,103.94,105.37,103.62,104.81,6952300,31.46,ge
41745,5-Mar-99,102.00,103.87,101.87,103.69,5637000,31.12,ge
41746,4-Mar-99,98.94,100.62,98.75,100.50,4502700,30.16,ge
41747,3-Mar-99,99.00,100.12,97.56,98.75,5063800,29.32,ge
41748,2-Mar-99,101.44,101.75,98.56,99.31,4172700,29.49,ge
41749,1-Mar-99,100.12,101.56,98.50,100.94,4374100,29.97,ge
41750,26-Feb-99,101.00,101.44,98.81,100.31,5206300,29.79,ge
41751,25-Feb-99,100.62,101.62,98.06,100.37,6133300,29.80,ge
41752,24-Feb-99,103.00,104.44,100.69,101.00,4603100,29.99,ge
41753,23-Feb-99,103.50,104.50,102.12,103.00,4830500,30.58,ge
41754,22-Feb-99,100.37,104.00,100.19,104.00,5881300,30.88,ge
41755,19-Feb-99,100.44,101.44,99.87,100.37,4360600,29.80,ge
41756,18-Feb-99,100.00,101.37,98.44,100.62,4251700,29.88,ge
41757,17-Feb-99,98.25,101.37,98.00,99.31,4688100,29.49,ge
41758,16-Feb-99,98.56,99.94,97.31,99.00,4281600,29.40,ge
41759,12-Feb-99,99.81,99.81,96.31,97.62,4839700,28.99,ge
41760,11-Feb-99,97.94,100.12,97.31,100.00,3900500,29.69,ge
41761,10-Feb-99,95.75,98.62,95.75,97.94,4325000,29.08,ge
41762,9-Feb-99,97.00,97.87,95.81,96.00,4231400,28.51,ge
41763,8-Feb-99,98.19,98.87,96.75,97.56,4498100,28.97,ge
41764,5-Feb-99,99.69,100.12,96.50,98.00,6771600,29.10,ge
41765,4-Feb-99,102.94,103.50,99.75,100.12,4722800,29.73,ge
41766,3-Feb-99,101.62,104.69,101.37,102.87,4720000,30.55,ge
41767,2-Feb-99,102.00,102.31,99.69,102.00,4707200,30.29,ge
41768,1-Feb-99,104.94,104.94,102.12,102.19,4615500,30.34,ge
41769,29-Jan-99,103.50,105.00,102.25,104.87,5564500,31.14,ge
41770,28-Jan-99,101.75,104.19,101.75,103.44,4413000,30.72,ge
41771,27-Jan-99,102.87,103.00,101.50,101.50,4459100,30.14,ge
41772,26-Jan-99,100.50,102.12,99.94,102.00,4840500,30.29,ge
41773,25-Jan-99,98.00,101.37,98.00,100.50,4611400,29.84,ge
41774,22-Jan-99,98.81,99.81,97.37,97.87,4844700,29.06,ge
41775,21-Jan-99,100.37,101.25,99.00,99.31,4883100,29.49,ge
41776,20-Jan-99,101.81,102.19,99.37,100.37,6020900,29.80,ge
41777,19-Jan-99,101.00,101.75,99.56,101.44,4980500,30.12,ge
41778,15-Jan-99,98.87,100.94,98.37,100.75,5990500,29.92,ge
41779,14-Jan-99,97.00,98.25,96.31,97.06,5061400,28.82,ge
41780,13-Jan-99,95.00,98.50,94.06,96.56,7040800,28.67,ge
41781,12-Jan-99,99.50,100.25,97.12,97.75,5373000,29.03,ge
41782,11-Jan-99,101.00,102.37,98.81,99.69,5973000,29.60,ge
41783,8-Jan-99,102.87,103.56,100.37,102.37,5120200,30.40,ge
41784,7-Jan-99,103.12,103.94,101.94,102.94,4096400,30.57,ge
41785,6-Jan-99,103.12,104.87,102.69,104.69,5156900,31.09,ge
41786,5-Jan-99,100.56,102.94,100.12,102.69,4212000,30.49,ge
41787,4-Jan-99,101.37,103.50,99.50,100.56,5700300,29.86,ge
41788,31-Dec-98,102.06,102.69,100.56,102.00,4010900,30.29,ge
41789,30-Dec-98,103.50,103.94,101.87,102.31,2702200,30.38,ge
41790,29-Dec-98,101.81,103.94,101.44,103.25,2697000,30.66,ge
41791,28-Dec-98,101.50,102.25,100.81,101.69,2329100,29.88,ge
41792,24-Dec-98,101.37,102.00,100.87,100.94,1382200,29.66,ge
41793,23-Dec-98,99.06,101.69,99.06,101.37,3986400,29.79,ge
41794,22-Dec-98,98.12,99.25,97.69,99.06,3240800,29.11,ge
41795,21-Dec-98,96.87,99.50,96.87,98.37,5221700,28.91,ge
41796,18-Dec-98,94.25,97.00,94.12,96.87,8771100,28.47,ge
41797,17-Dec-98,91.69,94.31,91.69,94.31,5160600,27.72,ge
41798,16-Dec-98,93.19,93.19,91.56,92.00,5370000,27.04,ge
41799,15-Dec-98,88.06,93.50,88.06,93.12,8700200,27.37,ge
41800,14-Dec-98,88.25,88.75,86.19,86.81,4813800,25.51,ge
41801,11-Dec-98,88.37,89.25,86.69,89.06,5297300,26.17,ge
41802,10-Dec-98,90.12,90.12,88.31,88.44,3935000,25.99,ge
41803,9-Dec-98,90.25,91.00,89.37,90.00,4052300,26.45,ge
41804,8-Dec-98,89.87,90.81,89.06,90.44,4880200,26.58,ge
41805,7-Dec-98,90.31,91.56,90.12,90.81,3393600,26.69,ge
41806,4-Dec-98,89.06,90.37,89.00,90.12,4350000,26.48,ge
41807,3-Dec-98,89.50,90.50,88.00,88.06,4392700,25.88,ge
41808,2-Dec-98,90.12,91.19,89.56,90.94,4063000,26.72,ge
41809,1-Dec-98,89.56,91.56,89.12,91.12,4773900,26.78,ge
41810,30-Nov-98,91.56,92.12,90.37,90.37,4102200,26.56,ge
41811,27-Nov-98,92.94,93.06,92.25,92.31,1719100,27.13,ge
41812,25-Nov-98,93.81,94.44,92.75,93.19,3078600,27.39,ge
41813,24-Nov-98,93.75,94.56,93.56,94.25,3793100,27.70,ge
41814,23-Nov-98,92.69,94.62,92.69,94.62,4687500,27.81,ge
41815,20-Nov-98,92.62,92.75,91.75,92.69,5101700,27.24,ge
41816,19-Nov-98,91.94,92.87,91.31,92.56,4635300,27.20,ge
41817,18-Nov-98,89.87,92.00,89.25,91.75,4364700,26.96,ge
41818,17-Nov-98,90.00,92.00,89.56,90.00,5163100,26.45,ge
41819,16-Nov-98,88.81,90.56,88.81,90.44,4071700,26.58,ge
41820,13-Nov-98,87.37,88.87,87.19,88.19,3323600,25.92,ge
41821,12-Nov-98,87.12,88.06,86.12,86.62,3543000,25.46,ge
41822,11-Nov-98,89.25,90.06,86.87,87.19,4321300,25.62,ge
41823,10-Nov-98,88.75,90.50,88.62,89.06,4024700,26.17,ge
41824,9-Nov-98,90.44,90.44,88.25,88.75,4041300,26.08,ge
41825,6-Nov-98,90.56,91.19,90.06,90.37,4162200,26.56,ge
41826,5-Nov-98,88.31,90.81,88.00,90.81,4823100,26.69,ge
41827,4-Nov-98,89.06,90.00,88.22,88.75,5155500,26.08,ge
41828,3-Nov-98,87.50,89.44,87.44,88.50,4190900,26.01,ge
41829,2-Nov-98,87.62,89.00,87.25,87.37,4084800,25.68,ge
41830,30-Oct-98,87.75,88.94,87.06,87.50,5554500,25.71,ge
41831,29-Oct-98,84.94,86.94,84.06,86.81,4000200,25.51,ge
41832,28-Oct-98,85.44,85.81,84.31,84.94,4380600,24.96,ge
41833,27-Oct-98,87.81,87.81,85.12,85.50,5435300,25.13,ge
41834,26-Oct-98,85.87,87.75,85.62,85.87,4761300,25.23,ge
41835,23-Oct-98,85.81,86.81,85.44,86.56,4303000,25.44,ge
41836,22-Oct-98,84.06,86.75,82.62,86.50,6071600,25.42,ge
41837,21-Oct-98,83.00,84.75,82.50,83.87,5186900,24.65,ge
41838,20-Oct-98,83.94,85.62,81.87,82.25,7385500,24.17,ge
41839,19-Oct-98,82.87,84.12,82.69,83.37,4900200,24.50,ge
41840,16-Oct-98,83.25,84.25,82.37,83.81,10542800,24.63,ge
41841,15-Oct-98,77.31,82.94,76.69,82.00,8444800,24.10,ge
41842,14-Oct-98,76.19,78.75,75.69,77.62,6798000,22.81,ge
41843,13-Oct-98,74.31,76.37,73.75,76.12,6382200,22.37,ge
41844,12-Oct-98,74.50,75.37,73.50,74.06,7382200,21.76,ge
41845,9-Oct-98,72.00,72.50,69.25,72.50,11637500,21.31,ge
41846,8-Oct-98,73.06,73.94,69.00,71.56,15567300,21.03,ge
41847,7-Oct-98,74.62,75.81,71.25,75.00,8330500,22.04,ge
41848,6-Oct-98,75.50,75.94,72.25,73.75,7391400,21.67,ge
41849,5-Oct-98,74.69,74.75,70.37,73.00,10301600,21.45,ge
41850,2-Oct-98,74.87,75.44,70.62,75.37,14181400,22.15,ge
41851,1-Oct-98,78.06,78.44,74.62,75.56,9936100,22.21,ge
41852,30-Sep-98,82.00,82.06,78.50,79.56,6731700,23.38,ge
41853,29-Sep-98,84.31,84.31,81.31,82.87,5220800,24.35,ge
41854,28-Sep-98,83.56,84.94,82.75,83.56,5302700,24.56,ge
41855,25-Sep-98,80.25,83.94,80.00,83.06,6499500,24.14,ge
41856,24-Sep-98,82.50,83.94,80.19,81.75,7243600,23.76,ge
41857,23-Sep-98,81.00,84.25,80.44,84.06,7364400,24.44,ge
41858,22-Sep-98,80.50,80.62,79.25,79.87,5137500,23.22,ge
41859,21-Sep-98,75.25,79.37,75.12,79.25,6825000,23.04,ge
41860,18-Sep-98,78.12,78.37,77.00,77.87,7982700,22.64,ge
41861,17-Sep-98,77.62,79.00,77.37,78.25,6403100,22.75,ge
41862,16-Sep-98,81.12,81.50,78.37,79.87,11752000,23.22,ge
41863,15-Sep-98,78.37,78.44,76.50,78.06,7711900,22.69,ge
41864,14-Sep-98,79.94,80.87,78.75,79.12,7542200,23.00,ge
41865,11-Sep-98,76.44,79.81,75.25,79.25,8738100,23.04,ge
41866,10-Sep-98,77.75,78.44,75.12,77.06,11043400,22.40,ge
41867,9-Sep-98,82.00,83.25,79.50,80.19,7231700,23.31,ge
41868,8-Sep-98,82.00,82.25,78.37,81.87,9663800,23.80,ge
41869,4-Sep-98,79.00,79.44,72.62,75.87,10699800,22.05,ge
41870,3-Sep-98,79.31,79.87,77.00,77.75,10117300,22.60,ge
41871,2-Sep-98,83.44,84.25,80.06,80.37,6989800,23.36,ge
41872,1-Sep-98,81.00,84.50,78.00,82.69,10972800,24.04,ge
41873,31-Aug-98,85.94,86.44,80.00,80.00,9755800,23.26,ge
41874,28-Aug-98,86.81,87.94,84.75,85.87,8854800,24.96,ge
41875,27-Aug-98,89.12,89.44,85.31,86.56,8371900,25.16,ge
41876,26-Aug-98,89.56,90.87,88.62,90.44,4401600,26.29,ge
41877,25-Aug-98,90.19,91.69,89.31,90.31,3973000,26.25,ge
41878,24-Aug-98,89.50,90.19,89.06,89.75,3719100,26.09,ge
41879,21-Aug-98,89.75,89.81,87.06,89.62,5894200,26.05,ge
41880,20-Aug-98,90.31,91.56,90.19,90.44,3649400,26.29,ge
41881,19-Aug-98,91.19,91.94,90.56,91.25,3574500,26.53,ge
41882,18-Aug-98,89.37,91.31,89.37,90.75,4293900,26.38,ge
41883,17-Aug-98,87.06,89.44,86.50,89.31,4759700,25.96,ge
41884,14-Aug-98,87.94,89.44,86.62,87.44,4706400,25.42,ge
41885,13-Aug-98,88.94,89.87,87.87,87.87,4282700,25.54,ge
41886,12-Aug-98,88.50,89.62,87.81,89.37,4345000,25.98,ge
41887,11-Aug-98,86.25,87.50,85.69,87.31,5618400,25.38,ge
41888,10-Aug-98,88.06,89.19,87.50,87.81,3527200,25.53,ge
41889,7-Aug-98,89.94,90.31,87.75,88.12,5166100,25.62,ge
41890,6-Aug-98,86.75,89.19,86.69,88.81,5464400,25.82,ge
41891,5-Aug-98,85.94,88.44,85.50,86.75,8021700,25.22,ge
41892,4-Aug-98,90.69,90.69,85.44,85.44,7655200,24.84,ge
41893,3-Aug-98,88.69,91.06,88.62,89.50,4415200,26.02,ge
41894,31-Jul-98,91.31,92.69,88.06,89.44,5872800,26.00,ge
41895,30-Jul-98,90.25,91.94,90.06,91.31,4209400,26.54,ge
41896,29-Jul-98,91.50,91.75,89.25,89.50,4085300,26.02,ge
41897,28-Jul-98,91.69,92.25,89.62,90.81,5059800,26.40,ge
41898,27-Jul-98,91.00,92.75,90.37,92.00,4349800,26.74,ge
41899,24-Jul-98,90.81,92.25,89.87,91.69,5531900,26.65,ge
41900,23-Jul-98,91.06,91.56,89.81,90.00,4764800,26.16,ge
41901,22-Jul-98,92.12,92.37,90.50,91.37,9161700,26.56,ge
41902,21-Jul-98,95.62,96.00,92.19,92.94,5242700,27.02,ge
41903,20-Jul-98,96.56,96.62,94.62,95.50,4271900,27.76,ge
41904,17-Jul-98,96.00,96.87,95.81,96.69,4822500,28.11,ge
41905,16-Jul-98,94.50,96.25,94.25,95.75,4557500,27.83,ge
41906,15-Jul-98,94.87,95.06,93.56,94.06,4693300,27.34,ge
41907,14-Jul-98,93.75,95.37,93.69,95.06,4552300,27.63,ge
41908,13-Jul-98,95.00,95.00,93.56,93.56,4990300,27.20,ge
41909,10-Jul-98,94.31,94.31,93.00,93.81,5222700,27.27,ge
41910,9-Jul-98,93.19,96.19,93.12,94.12,5362500,27.36,ge
41911,8-Jul-98,93.00,93.37,92.31,93.31,4140900,27.12,ge
41912,7-Jul-98,92.19,93.50,92.00,92.62,4133600,26.92,ge
41913,6-Jul-98,90.62,92.12,90.44,91.87,2900200,26.71,ge
41914,2-Jul-98,91.19,91.25,90.44,90.94,2141900,26.17,ge
41915,1-Jul-98,91.69,91.87,90.06,91.19,4412800,26.25,ge
41916,30-Jun-98,90.94,92.00,90.37,90.87,4723800,26.15,ge
41917,29-Jun-98,90.56,91.75,90.50,90.87,3106100,26.15,ge
41918,26-Jun-98,89.94,90.44,89.62,90.06,2770900,25.92,ge
41919,25-Jun-98,89.75,90.12,89.19,89.75,3655600,25.83,ge
41920,24-Jun-98,88.00,90.25,87.62,89.81,4620300,25.85,ge
41921,23-Jun-98,87.00,88.31,86.62,88.12,3490300,25.36,ge
41922,22-Jun-98,86.87,87.56,86.06,86.12,3596400,24.79,ge
41923,19-Jun-98,87.94,88.69,86.69,87.00,6825200,25.04,ge
41924,18-Jun-98,87.44,88.37,87.19,87.94,4238000,25.31,ge
41925,17-Jun-98,86.19,88.00,86.00,87.56,6210800,25.20,ge
41926,16-Jun-98,84.44,85.37,84.06,85.25,4841700,24.54,ge
41927,15-Jun-98,84.75,86.12,83.75,83.87,4822800,24.14,ge
41928,12-Jun-98,84.00,85.62,83.69,85.25,5085200,24.54,ge
41929,11-Jun-98,85.00,85.37,83.62,84.19,4308400,24.23,ge
41930,10-Jun-98,84.25,86.81,84.19,85.25,5529200,24.54,ge
41931,9-Jun-98,84.06,85.19,83.87,84.81,2968400,24.41,ge
41932,8-Jun-98,84.75,85.06,84.25,84.44,3035500,24.30,ge
41933,5-Jun-98,83.62,84.81,82.87,84.75,3999800,24.39,ge
41934,4-Jun-98,81.31,83.44,80.87,83.44,4113900,24.02,ge
41935,3-Jun-98,82.62,82.87,81.25,81.31,3523900,23.40,ge
41936,2-Jun-98,83.37,83.69,82.31,82.75,3464200,23.82,ge
41937,1-Jun-98,83.37,83.94,82.06,82.87,3573600,23.85,ge
41938,29-May-98,84.75,84.94,82.56,83.37,3933000,23.99,ge
41939,28-May-98,83.62,84.81,82.81,84.37,3687200,24.28,ge
41940,27-May-98,82.44,84.06,81.69,83.75,5043800,24.10,ge
41941,26-May-98,85.56,85.87,82.62,82.81,3531100,23.83,ge
41942,22-May-98,86.00,86.25,84.75,85.00,2648600,24.46,ge
41943,21-May-98,85.69,86.25,85.50,85.94,6064800,24.73,ge
41944,20-May-98,83.56,85.81,83.56,85.69,5561300,24.66,ge
41945,19-May-98,82.87,83.94,82.62,82.87,3468100,23.85,ge
41946,18-May-98,82.62,83.25,81.00,82.50,3849100,23.74,ge
41947,15-May-98,83.69,84.56,82.44,82.62,5191900,23.78,ge
41948,14-May-98,84.56,85.31,84.00,84.12,3895600,24.21,ge
41949,13-May-98,83.87,85.06,83.44,84.62,3366400,24.35,ge
41950,12-May-98,83.19,83.56,81.94,83.44,3277000,24.02,ge
41951,11-May-98,83.81,84.19,82.31,83.19,3250800,23.94,ge
41952,8-May-98,82.50,84.50,82.44,83.19,3879200,23.94,ge
41953,7-May-98,83.19,83.25,81.75,81.87,3291100,23.56,ge
41954,6-May-98,83.75,84.19,82.94,83.06,3495800,23.91,ge
41955,5-May-98,84.62,84.87,83.12,83.31,3047200,23.98,ge
41956,4-May-98,85.44,86.00,84.31,84.37,2832700,24.28,ge
41957,1-May-98,85.44,85.69,84.56,85.00,2590800,24.46,ge
41958,30-Apr-98,83.44,85.87,83.25,85.19,4712700,24.52,ge
41959,29-Apr-98,82.50,83.44,81.50,82.31,3540900,23.69,ge
41960,28-Apr-98,83.12,83.44,80.69,81.12,4351700,23.35,ge
41961,27-Apr-98,83.00,83.50,81.62,82.44,4854200,23.73,ge
41962,24-Apr-98,84.50,85.44,83.00,83.87,4325300,24.14,ge
41963,23-Apr-98,84.62,85.50,84.19,84.44,3251400,24.30,ge
41964,22-Apr-98,86.31,86.44,85.00,85.19,3206300,24.52,ge
41965,21-Apr-98,85.12,86.56,84.69,86.06,4154100,24.77,ge
41966,20-Apr-98,87.12,87.19,85.75,86.12,4023000,24.79,ge
41967,17-Apr-98,86.06,87.31,85.00,87.25,4396100,25.11,ge
41968,16-Apr-98,86.81,86.81,85.37,85.62,3303400,24.64,ge
41969,15-Apr-98,86.44,87.44,85.31,86.56,3102000,24.91,ge
41970,14-Apr-98,87.12,87.72,86.44,86.62,3473400,24.93,ge
41971,13-Apr-98,85.62,87.06,84.81,86.81,3835800,24.99,ge
41972,9-Apr-98,86.94,87.56,86.06,86.50,3062300,24.90,ge
41973,8-Apr-98,87.25,87.87,86.12,86.12,3740300,24.79,ge
41974,7-Apr-98,86.56,87.25,86.50,87.12,4145200,25.07,ge
41975,6-Apr-98,88.25,88.62,86.81,86.81,4361300,24.99,ge
41976,3-Apr-98,89.00,89.44,87.06,87.37,5803600,25.15,ge
41977,2-Apr-98,87.19,88.25,87.00,87.75,5213800,25.26,ge
41978,1-Apr-98,85.75,86.94,85.31,86.44,4489400,24.88,ge
41979,31-Mar-98,85.56,87.62,85.56,86.19,4991100,24.81,ge
41980,30-Mar-98,83.69,85.56,83.69,85.31,4190300,24.55,ge
41981,27-Mar-98,83.50,84.44,83.00,83.50,4992200,24.03,ge
41982,26-Mar-98,81.56,83.06,81.56,82.44,3485300,23.73,ge
41983,25-Mar-98,83.19,83.44,81.06,82.00,4185200,23.60,ge
41984,24-Mar-98,81.12,82.81,80.94,82.62,4266700,23.78,ge
41985,23-Mar-98,81.00,81.44,80.25,80.44,3330300,23.15,ge
41986,20-Mar-98,80.50,81.69,79.87,81.62,6800800,23.49,ge
41987,19-Mar-98,79.75,80.12,79.69,80.06,3455900,23.04,ge
41988,18-Mar-98,79.87,80.00,79.31,79.69,2815500,22.94,ge
41989,17-Mar-98,79.62,80.00,79.19,80.00,3464800,23.03,ge
41990,16-Mar-98,78.87,79.56,78.69,79.37,3265200,22.84,ge
41991,13-Mar-98,78.75,78.94,77.50,78.31,3692800,22.54,ge
41992,12-Mar-98,78.87,79.25,78.69,79.19,3902200,22.79,ge
41993,11-Mar-98,78.87,79.25,78.44,79.00,2951600,22.74,ge
41994,10-Mar-98,79.19,79.37,78.31,78.75,3176900,22.67,ge
41995,9-Mar-98,78.00,79.06,77.87,78.50,4313100,22.59,ge
41996,6-Mar-98,76.50,78.44,76.50,78.25,4943600,22.52,ge
41997,5-Mar-98,75.31,76.81,75.25,76.37,3936100,21.98,ge
41998,4-Mar-98,76.87,76.94,75.94,76.31,3276300,21.70,ge
41999,3-Mar-98,76.44,77.44,76.37,77.25,4449400,21.97,ge
42000,2-Mar-98,77.75,77.75,75.87,76.56,5483300,21.78,ge
42001,27-Feb-98,76.50,77.81,76.50,77.75,3905200,22.11,ge
42002,26-Feb-98,76.37,77.25,76.06,77.00,3582000,21.90,ge
42003,25-Feb-98,77.25,77.56,76.75,77.12,3574800,21.93,ge
42004,24-Feb-98,77.37,77.50,76.56,76.75,3661700,21.83,ge
42005,23-Feb-98,78.12,78.25,77.31,77.69,3245500,22.10,ge
42006,20-Feb-98,77.81,78.37,77.12,78.19,4092500,22.24,ge
42007,19-Feb-98,78.06,78.25,77.62,77.81,2963600,22.13,ge
42008,18-Feb-98,78.06,78.94,78.00,78.44,3240500,22.31,ge
42009,17-Feb-98,78.44,78.87,78.00,78.06,3439800,22.20,ge
42010,13-Feb-98,78.06,78.25,77.56,77.81,2936400,22.13,ge
42011,12-Feb-98,77.75,78.94,76.69,78.50,5473300,22.33,ge
42012,11-Feb-98,77.69,78.56,77.56,78.44,2655300,22.31,ge
42013,10-Feb-98,77.06,78.69,76.81,77.50,4277000,22.04,ge
42014,9-Feb-98,77.81,77.87,76.44,77.06,2909800,21.92,ge
42015,6-Feb-98,77.00,78.12,76.87,77.69,3536700,22.10,ge
42016,5-Feb-98,77.12,77.44,76.31,76.69,4200500,21.81,ge
42017,4-Feb-98,77.00,77.81,76.87,76.87,4811900,21.86,ge
42018,3-Feb-98,77.00,77.87,77.00,77.56,5133000,22.06,ge
42019,2-Feb-98,78.25,78.62,77.06,78.56,6845900,22.34,ge
42020,30-Jan-98,77.06,77.56,76.44,77.50,3779500,22.04,ge
42021,29-Jan-98,76.25,77.87,76.12,77.12,6027000,21.93,ge
42022,28-Jan-98,76.56,76.87,75.69,76.25,4262000,21.69,ge
42023,27-Jan-98,74.94,77.12,74.81,76.25,6008800,21.69,ge
42024,26-Jan-98,74.94,75.31,74.00,74.69,4043800,21.24,ge
42025,23-Jan-98,75.56,75.87,73.62,74.06,5100900,21.06,ge
42026,22-Jan-98,74.94,75.25,74.12,75.19,5044200,21.39,ge
42027,21-Jan-98,75.19,76.00,75.00,75.56,5161900,21.49,ge
42028,20-Jan-98,73.37,75.94,73.31,75.56,4663000,21.49,ge
42029,16-Jan-98,73.69,74.81,73.06,73.37,5783800,20.87,ge
42030,15-Jan-98,74.00,74.25,72.69,72.69,3393000,20.67,ge
42031,14-Jan-98,74.75,74.87,73.94,74.37,3852000,21.15,ge
42032,13-Jan-98,74.44,74.87,73.69,74.69,4693600,21.24,ge
42033,12-Jan-98,70.50,74.62,70.25,74.44,7257800,21.17,ge
42034,9-Jan-98,73.94,74.06,71.00,72.44,5203900,20.60,ge
42035,8-Jan-98,74.56,75.31,74.06,74.25,3831900,21.12,ge
42036,7-Jan-98,73.56,74.94,73.44,74.94,3343300,21.31,ge
42037,6-Jan-98,74.56,75.19,74.00,74.31,4121300,21.14,ge
42038,5-Jan-98,74.44,75.37,74.25,75.31,5645000,21.42,ge
42039,2-Jan-98,73.31,74.06,72.00,74.00,3134200,21.05,ge
42040,31-Dec-97,74.31,74.37,73.00,73.37,2692800,20.87,ge
42041,30-Dec-97,73.87,74.37,73.25,74.37,3310900,21.15,ge
42042,29-Dec-97,71.87,72.50,71.69,72.44,3081600,20.60,ge
42043,26-Dec-97,71.06,71.56,70.81,70.81,2100800,19.88,ge
42044,24-Dec-97,72.00,72.25,71.06,71.06,2322200,19.95,ge
42045,23-Dec-97,73.62,73.81,71.06,71.06,3484100,19.95,ge
42046,22-Dec-97,73.56,74.31,72.56,73.87,3530600,20.74,ge
42047,19-Dec-97,73.06,74.00,70.31,73.00,8476400,20.50,ge
42048,18-Dec-97,75.00,75.06,73.81,74.00,3564100,20.78,ge
42049,17-Dec-97,75.87,75.94,74.69,75.00,3338300,21.06,ge
42050,16-Dec-97,76.00,76.56,75.06,75.37,5164100,21.16,ge
42051,15-Dec-97,72.94,74.62,72.87,74.62,4113000,20.95,ge
42052,12-Dec-97,73.00,73.37,71.75,72.25,3610800,20.29,ge
42053,11-Dec-97,73.06,73.12,72.00,72.50,4311700,20.36,ge
42054,10-Dec-97,74.25,74.50,72.56,73.75,4804500,20.71,ge
42055,9-Dec-97,73.56,74.75,72.81,74.62,4359400,20.95,ge
42056,8-Dec-97,73.50,73.75,73.12,73.56,2605000,20.66,ge
42057,5-Dec-97,72.25,74.12,72.00,73.44,3888900,20.62,ge
42058,4-Dec-97,73.69,73.94,72.31,72.50,3982300,20.36,ge
42059,3-Dec-97,73.69,74.00,72.12,73.00,4561100,20.50,ge
42060,2-Dec-97,73.56,73.94,73.25,73.62,3556700,20.67,ge
42061,1-Dec-97,74.44,75.12,73.37,74.00,5582500,20.78,ge
42062,28-Nov-97,73.56,74.75,73.56,73.87,1807700,20.74,ge
42063,26-Nov-97,72.94,73.87,72.87,73.44,3283300,20.62,ge
42064,25-Nov-97,72.50,73.00,72.12,72.75,3816900,20.43,ge
42065,24-Nov-97,72.06,72.87,71.37,71.62,4284500,20.11,ge
42066,21-Nov-97,72.00,73.50,70.56,72.75,6603800,20.43,ge
42067,20-Nov-97,71.50,72.44,71.31,71.94,5460600,20.20,ge
42068,19-Nov-97,69.50,71.06,69.37,70.69,3951100,19.85,ge
42069,18-Nov-97,70.50,70.94,69.44,69.56,3297200,19.53,ge
42070,17-Nov-97,70.25,71.81,70.19,71.19,5802700,19.99,ge
42071,14-Nov-97,69.00,70.06,68.25,69.31,6302500,19.46,ge
42072,13-Nov-97,65.94,68.50,65.69,68.37,5468900,19.20,ge
42073,12-Nov-97,66.94,67.62,65.69,65.75,3970800,18.46,ge
42074,11-Nov-97,67.56,68.12,67.37,67.37,3101300,18.92,ge
42075,10-Nov-97,68.62,68.94,66.94,67.00,3583000,18.81,ge
42076,7-Nov-97,67.12,68.50,66.87,67.75,5637800,19.02,ge
42077,6-Nov-97,68.75,69.00,67.62,68.75,4157000,19.31,ge
42078,5-Nov-97,69.50,70.00,69.06,69.12,5278600,19.41,ge
42079,4-Nov-97,67.37,68.69,67.00,68.44,5447800,19.22,ge
42080,3-Nov-97,66.12,67.37,66.00,67.12,5419200,18.85,ge
42081,31-Oct-97,64.87,65.50,63.50,64.62,5574500,18.15,ge
42082,30-Oct-97,64.12,65.62,63.13,63.25,6011300,17.76,ge
42083,29-Oct-97,66.94,67.50,63.94,64.87,7771400,18.22,ge
42084,28-Oct-97,59.50,66.75,59.00,66.50,14572500,18.67,ge
42085,27-Oct-97,65.00,65.62,61.81,61.94,7910800,17.39,ge
42086,24-Oct-97,69.87,69.87,64.75,65.94,8830200,18.52,ge
42087,23-Oct-97,68.00,68.50,66.44,67.37,7708800,18.92,ge
42088,22-Oct-97,70.50,70.56,69.37,69.44,2918800,19.50,ge
42089,21-Oct-97,70.12,70.81,69.75,70.62,3893300,19.83,ge
42090,20-Oct-97,68.81,70.44,68.25,70.12,3972500,19.69,ge
42091,17-Oct-97,68.69,69.44,67.00,69.37,5973300,19.48,ge
42092,16-Oct-97,69.50,70.50,69.12,69.31,3973600,19.46,ge
42093,15-Oct-97,69.06,69.37,68.62,68.75,2794700,19.31,ge
42094,14-Oct-97,70.94,70.94,68.87,69.37,3888300,19.48,ge
42095,13-Oct-97,70.81,70.94,69.12,69.37,2481300,19.48,ge
42096,10-Oct-97,70.56,70.75,69.69,69.87,3526600,19.62,ge
42097,9-Oct-97,70.50,72.00,70.00,70.62,4653100,19.83,ge
42098,8-Oct-97,72.00,72.00,70.19,70.50,4312500,19.80,ge
42099,7-Oct-97,70.12,72.00,70.06,72.00,5000800,20.22,ge
42100,6-Oct-97,69.62,70.25,69.44,69.87,3466600,19.62,ge
42101,3-Oct-97,70.06,70.87,68.31,69.06,5202200,19.39,ge
42102,2-Oct-97,68.37,69.56,68.31,69.50,2387200,19.52,ge
42103,1-Oct-97,68.50,68.94,67.69,68.56,3622800,19.25,ge
42104,30-Sep-97,68.50,69.56,68.06,68.06,4004100,19.11,ge
42105,29-Sep-97,68.06,69.87,67.75,69.06,3335200,19.39,ge
42106,26-Sep-97,67.00,68.50,67.00,68.31,3733100,19.18,ge
42107,25-Sep-97,68.37,69.00,66.75,66.87,4347800,18.56,ge
42108,24-Sep-97,69.31,70.94,68.44,68.62,4364200,19.04,ge
42109,23-Sep-97,70.06,70.31,68.87,69.12,3578300,19.18,ge
42110,22-Sep-97,70.37,70.94,70.19,70.31,3317800,19.51,ge
42111,19-Sep-97,70.25,70.75,69.62,70.19,6371100,19.48,ge
42112,18-Sep-97,69.87,71.87,69.87,70.12,6871700,19.46,ge
42113,17-Sep-97,68.75,70.06,68.56,69.69,6374200,19.34,ge
42114,16-Sep-97,67.12,69.00,67.06,68.56,5974500,19.03,ge
42115,15-Sep-97,66.44,67.25,66.25,66.37,3395600,18.42,ge
42116,12-Sep-97,65.62,66.81,64.75,66.25,5406400,18.39,ge
42117,11-Sep-97,65.44,65.62,63.50,65.00,5924100,18.04,ge
42118,10-Sep-97,66.50,66.81,65.69,65.94,4257700,18.30,ge
42119,9-Sep-97,67.00,67.81,66.75,66.75,4150500,18.53,ge
42120,8-Sep-97,67.00,67.50,66.50,66.94,3157000,18.58,ge
42121,5-Sep-97,67.25,67.56,65.50,66.25,4212000,18.39,ge
42122,4-Sep-97,66.94,67.69,66.12,66.56,4311900,18.47,ge
42123,3-Sep-97,66.37,67.44,66.25,67.00,6180800,18.59,ge
42124,2-Sep-97,64.00,66.50,63.50,66.19,6518800,18.37,ge
42125,29-Aug-97,62.50,64.12,62.44,62.56,4855300,17.36,ge
42126,28-Aug-97,62.50,63.94,62.00,62.50,5596600,17.35,ge
42127,27-Aug-97,63.00,63.44,61.31,62.75,6968000,17.41,ge
42128,26-Aug-97,64.06,65.44,63.25,63.25,4972500,17.55,ge
42129,25-Aug-97,64.94,65.69,63.94,64.12,4487200,17.80,ge
42130,22-Aug-97,64.56,65.50,64.00,64.87,7010000,18.00,ge
42131,21-Aug-97,67.81,67.94,65.69,65.94,5284700,18.30,ge
42132,20-Aug-97,66.81,68.00,66.81,67.87,5439500,18.84,ge
42133,19-Aug-97,66.25,66.56,65.37,66.37,6233100,18.42,ge
42134,18-Aug-97,63.31,66.00,62.75,65.87,7771400,18.28,ge
42135,15-Aug-97,66.31,66.44,62.75,63.38,8222200,17.59,ge
42136,14-Aug-97,67.12,67.44,66.00,66.75,4701300,18.53,ge
42137,13-Aug-97,68.12,68.75,66.31,66.75,7470900,18.53,ge
42138,12-Aug-97,67.56,68.00,66.00,66.19,4396300,18.37,ge
42139,11-Aug-97,67.06,67.62,65.56,67.62,5207300,18.77,ge
42140,8-Aug-97,67.87,68.50,66.50,67.06,5750600,18.61,ge
42141,7-Aug-97,69.75,70.56,68.19,68.25,5637800,18.94,ge
42142,6-Aug-97,67.56,69.50,67.37,69.31,5723800,19.24,ge
42143,5-Aug-97,67.69,68.25,67.62,67.75,4532200,18.80,ge
42144,4-Aug-97,69.00,69.12,67.62,68.00,5340300,18.87,ge
42145,1-Aug-97,70.00,70.19,68.12,69.12,6003900,19.18,ge
42146,31-Jul-97,70.75,71.19,70.00,70.12,4392500,19.46,ge
42147,30-Jul-97,71.00,71.25,70.50,70.75,4216600,19.64,ge
42148,29-Jul-97,71.12,72.00,70.69,70.94,3810900,19.69,ge
42149,28-Jul-97,72.75,72.94,71.25,71.56,3120200,19.86,ge
42150,25-Jul-97,72.87,72.94,71.69,72.31,3571300,20.07,ge
42151,24-Jul-97,72.00,72.19,70.19,71.87,4323900,19.95,ge
42152,23-Jul-97,72.75,73.00,71.87,72.19,4694500,20.03,ge
42153,22-Jul-97,70.62,72.00,70.19,71.87,4650300,19.95,ge
42154,21-Jul-97,70.62,71.00,69.44,70.62,4386400,19.60,ge
42155,18-Jul-97,73.12,73.25,70.37,71.12,6115500,19.74,ge
42156,17-Jul-97,74.25,74.25,72.62,73.19,4523400,20.31,ge
42157,16-Jul-97,72.25,74.62,72.19,74.00,5122700,20.54,ge
42158,15-Jul-97,71.31,72.19,70.25,72.19,4200200,20.03,ge
42159,14-Jul-97,71.00,71.62,70.50,71.00,3620000,19.70,ge
42160,11-Jul-97,70.00,70.81,69.87,70.62,4050800,19.60,ge
42161,10-Jul-97,68.94,69.94,68.87,69.50,5416400,19.29,ge
42162,9-Jul-97,69.75,69.94,67.75,68.44,6150300,18.99,ge
42163,8-Jul-97,69.94,70.50,68.75,69.50,4752300,19.29,ge
42164,7-Jul-97,69.87,70.87,69.62,69.87,5815000,19.39,ge
42165,3-Jul-97,69.00,69.37,68.62,69.37,3096600,19.25,ge
42166,2-Jul-97,66.37,67.56,66.25,67.56,4232800,18.75,ge
42167,1-Jul-97,65.94,66.50,65.50,66.50,4196300,18.24,ge
42168,30-Jun-97,65.87,66.12,64.81,65.00,4182200,17.83,ge
42169,27-Jun-97,65.62,66.69,65.31,65.31,4304800,17.91,ge
42170,26-Jun-97,65.25,65.94,64.00,65.12,3822000,17.86,ge
42171,25-Jun-97,66.50,67.06,65.25,65.37,4269500,17.93,ge
42172,24-Jun-97,66.62,66.87,65.31,66.31,5929500,18.19,ge
42173,23-Jun-97,67.50,67.87,65.37,65.50,3946300,17.96,ge
42174,20-Jun-97,67.25,68.25,67.12,67.62,7721600,18.55,ge
42175,19-Jun-97,66.75,67.50,66.37,67.12,3214100,18.41,ge
42176,18-Jun-97,66.37,66.62,65.87,66.25,3499700,18.17,ge
42177,17-Jun-97,66.12,67.00,65.62,66.50,3770300,18.24,ge
42178,16-Jun-97,66.12,66.50,65.62,66.50,3073100,18.24,ge
42179,13-Jun-97,65.00,66.62,65.00,66.12,5324100,18.13,ge
42180,12-Jun-97,64.37,65.75,63.88,65.12,4720500,17.86,ge
42181,11-Jun-97,63.75,64.12,62.75,63.63,3534700,17.45,ge
42182,10-Jun-97,63.38,64.12,62.88,63.25,3912500,17.35,ge
42183,9-Jun-97,62.88,63.25,62.50,62.88,3602800,17.25,ge
42184,6-Jun-97,60.50,62.25,60.50,62.25,3974400,17.07,ge
42185,5-Jun-97,61.00,61.38,60.25,60.25,3393100,16.52,ge
42186,4-Jun-97,60.50,61.25,59.88,60.88,4738100,16.70,ge
42187,3-Jun-97,60.50,61.75,60.38,60.63,3840200,16.63,ge
42188,2-Jun-97,61.00,61.63,60.50,60.63,3374700,16.63,ge
42189,30-May-97,60.38,61.88,60.13,60.38,4880500,16.56,ge
42190,29-May-97,61.00,61.50,60.50,61.13,2420300,16.77,ge
42191,28-May-97,60.88,61.25,60.50,61.00,3969400,16.73,ge
42192,27-May-97,60.88,61.38,60.50,60.88,6083000,16.70,ge
42193,23-May-97,60.75,62.00,60.13,61.38,5434400,16.83,ge
42194,22-May-97,61.88,62.25,60.63,61.00,5229200,16.73,ge
42195,21-May-97,62.88,63.25,61.38,61.75,5867800,16.94,ge
42196,20-May-97,60.63,62.63,60.00,62.50,6227500,17.14,ge
42197,19-May-97,60.38,61.13,60.13,61.00,3757500,16.73,ge
42198,16-May-97,61.63,62.13,60.25,60.50,8501400,16.59,ge
42199,15-May-97,60.88,62.00,60.75,62.00,4589800,17.00,ge
42200,14-May-97,62.13,62.38,60.63,60.88,7315000,16.70,ge
42201,13-May-97,60.13,61.50,60.00,60.75,7320500,16.66,ge
42202,12-May-97,58.38,61.00,58.13,59.88,7617800,16.42,ge
42203,9-May-97,116.50,116.62,115.00,116.50,3393600,15.98,ge
42204,8-May-97,115.62,117.12,115.12,116.12,3605800,15.92,ge
42205,7-May-97,116.75,118.00,115.62,115.75,3011900,15.87,ge
42206,6-May-97,116.25,117.37,116.00,116.75,3573100,16.01,ge
42207,5-May-97,113.62,116.87,113.12,116.50,3247200,15.98,ge
42208,2-May-97,110.12,113.50,110.00,113.12,2675000,15.51,ge
42209,1-May-97,110.62,111.37,109.12,109.75,1954700,15.05,ge
42210,30-Apr-97,109.87,112.25,109.75,111.00,3352300,15.22,ge
42211,29-Apr-97,108.50,110.75,108.12,110.62,2972300,15.17,ge
42212,28-Apr-97,106.50,108.00,106.12,107.25,1969700,14.71,ge
42213,25-Apr-97,106.00,107.25,105.25,106.50,1558400,14.61,ge
42214,24-Apr-97,107.50,107.87,105.87,106.62,2357800,14.62,ge
42215,23-Apr-97,107.00,107.75,106.12,107.12,3001400,14.69,ge
42216,22-Apr-97,104.37,108.50,104.25,108.50,3989400,14.88,ge
42217,21-Apr-97,105.12,105.25,103.62,104.37,2047500,14.31,ge
42218,18-Apr-97,103.75,105.37,103.75,104.75,2833100,14.37,ge
42219,17-Apr-97,105.00,105.87,103.62,103.87,2835300,14.24,ge
42220,16-Apr-97,102.50,105.62,102.12,105.37,3043000,14.45,ge
42221,15-Apr-97,101.50,102.87,100.87,102.87,3093800,14.11,ge
42222,14-Apr-97,97.87,100.25,97.12,100.00,2212700,13.71,ge
42223,11-Apr-97,100.75,101.12,97.50,97.87,2904500,13.42,ge
42224,10-Apr-97,102.00,102.12,101.12,101.50,1945000,13.92,ge
42225,9-Apr-97,101.62,102.62,101.25,101.87,2215200,13.97,ge
42226,8-Apr-97,100.00,101.75,99.62,101.25,1953900,13.89,ge
42227,7-Apr-97,101.87,102.00,100.37,100.50,2194100,13.78,ge
42228,4-Apr-97,97.75,101.12,97.62,100.87,3682200,13.83,ge
42229,3-Apr-97,97.37,99.50,97.12,98.37,3656600,13.49,ge
42230,2-Apr-97,98.25,99.25,97.75,97.75,3413900,13.41,ge
42231,1-Apr-97,98.75,100.00,97.75,98.62,4300000,13.52,ge
42232,31-Mar-97,100.37,100.37,98.25,99.25,5443000,13.61,ge
42233,27-Mar-97,104.12,104.12,99.37,101.25,3482200,13.89,ge
42234,26-Mar-97,105.00,105.87,103.62,103.87,1971400,14.24,ge
42235,25-Mar-97,105.75,106.87,104.87,105.00,2754500,14.40,ge
42236,24-Mar-97,102.75,105.87,102.75,105.87,2543800,14.52,ge
42237,21-Mar-97,103.62,103.62,102.12,102.75,3253800,14.09,ge
42238,20-Mar-97,103.25,103.50,102.25,102.62,1947000,14.07,ge
42239,19-Mar-97,102.75,104.12,102.00,103.50,2180900,14.19,ge
42240,18-Mar-97,103.87,104.37,102.00,103.00,2110200,14.13,ge
42241,17-Mar-97,102.50,104.37,102.12,104.37,2581400,14.31,ge
42242,14-Mar-97,103.87,104.12,102.75,103.00,2453900,14.13,ge
42243,13-Mar-97,104.00,104.37,103.50,103.62,2454200,14.21,ge
42244,12-Mar-97,105.00,105.75,104.12,104.75,1987700,14.37,ge
42245,11-Mar-97,106.00,107.25,105.00,105.12,1984800,14.42,ge
42246,10-Mar-97,105.37,106.37,104.75,105.87,2293800,14.52,ge
42247,7-Mar-97,104.87,105.87,104.62,105.37,1974700,14.45,ge
42248,6-Mar-97,103.87,104.87,103.62,104.62,3157500,14.35,ge
42249,5-Mar-97,101.37,103.62,101.37,103.62,2685600,14.21,ge
42250,4-Mar-97,102.50,103.37,101.25,101.37,2353900,13.90,ge
42251,3-Mar-97,102.00,104.00,102.00,103.37,2360900,13.75,ge
42252,28-Feb-97,104.62,105.31,102.75,102.87,2917300,13.68,ge
42253,27-Feb-97,106.00,106.62,105.00,105.12,2036700,13.98,ge
42254,26-Feb-97,106.62,106.75,104.37,106.25,2981700,14.13,ge
42255,25-Feb-97,107.00,107.12,105.12,106.00,2120000,14.10,ge
42256,24-Feb-97,104.50,106.87,104.50,106.62,1816600,14.18,ge
42257,21-Feb-97,106.00,106.37,105.12,105.12,2712300,13.98,ge
42258,20-Feb-97,107.00,107.37,104.87,105.75,2691300,14.06,ge
42259,19-Feb-97,107.12,108.37,107.00,107.50,2623000,14.30,ge
42260,18-Feb-97,106.62,107.50,105.87,107.50,2375800,14.30,ge
42261,14-Feb-97,107.37,107.50,106.25,106.37,2549100,14.15,ge
42262,13-Feb-97,106.25,107.87,106.00,107.25,2812500,14.26,ge
42263,12-Feb-97,104.25,106.12,104.25,105.87,2816300,14.08,ge
42264,11-Feb-97,104.62,105.00,103.12,104.62,2277200,13.91,ge
42265,10-Feb-97,105.25,105.75,103.87,103.87,2182800,13.81,ge
42266,7-Feb-97,104.87,105.37,103.00,105.00,2195000,13.96,ge
42267,6-Feb-97,103.00,104.12,102.37,104.00,2548800,13.83,ge
42268,5-Feb-97,104.87,105.25,102.00,103.00,3509700,13.70,ge
42269,4-Feb-97,105.00,105.12,103.25,103.87,2482000,13.81,ge
42270,3-Feb-97,103.87,105.50,103.12,105.25,2731100,14.00,ge
42271,31-Jan-97,106.37,106.87,103.00,103.50,3489100,13.77,ge
42272,30-Jan-97,104.25,105.75,103.75,105.62,2876300,14.05,ge
42273,29-Jan-97,101.87,103.62,101.50,103.62,2684500,13.78,ge
42274,28-Jan-97,104.00,104.12,100.12,100.62,3812700,13.38,ge
42275,27-Jan-97,101.87,102.00,99.75,100.37,4141900,13.35,ge
42276,24-Jan-97,104.62,104.75,101.37,101.87,4269100,13.55,ge
42277,23-Jan-97,107.50,107.87,104.12,104.12,2823800,13.85,ge
42278,22-Jan-97,105.50,107.50,105.37,107.37,2878300,14.28,ge
42279,21-Jan-97,103.75,106.50,103.62,105.50,3754800,14.03,ge
42280,20-Jan-97,104.00,105.75,103.87,105.00,2503100,13.96,ge
42281,17-Jan-97,101.75,104.00,101.75,103.62,3283600,13.78,ge
42282,16-Jan-97,103.37,103.50,100.87,101.50,3071300,13.50,ge
42283,15-Jan-97,103.87,104.25,102.50,102.87,2696600,13.68,ge
42284,14-Jan-97,104.12,105.00,103.62,104.62,3434400,13.91,ge
42285,13-Jan-97,101.50,103.37,101.50,103.25,2782500,13.73,ge
42286,10-Jan-97,99.62,101.87,99.62,101.37,3101600,13.48,ge
42287,9-Jan-97,99.75,101.87,99.75,101.12,2850600,13.45,ge
42288,8-Jan-97,101.87,101.87,99.62,99.62,2371400,13.25,ge
42289,7-Jan-97,98.50,101.12,98.12,101.00,2463400,13.43,ge
42290,6-Jan-97,99.87,100.50,98.87,99.00,3090800,13.17,ge
42291,3-Jan-97,97.87,100.00,97.87,99.12,2998800,13.18,ge
42292,2-Jan-97,98.75,99.00,95.87,97.62,4554200,12.98,ge
42293,31-Dec-96,101.62,101.62,98.87,98.87,2855600,13.15,ge
42294,30-Dec-96,102.75,103.12,101.50,101.62,1544500,13.52,ge
42295,27-Dec-96,103.87,104.12,102.00,102.50,1501600,13.63,ge
42296,26-Dec-96,102.00,103.37,102.00,103.25,1417000,13.32,ge
42297,24-Dec-96,101.12,102.00,100.12,102.00,905300,13.16,ge
42298,23-Dec-96,102.37,102.75,100.87,101.00,2098600,13.03,ge
42299,20-Dec-96,104.75,104.87,102.12,102.25,6741400,13.19,ge
42300,19-Dec-96,101.00,102.75,100.75,102.75,4224100,13.25,ge
42301,18-Dec-96,98.25,99.75,98.12,99.25,2832200,12.80,ge
42302,17-Dec-96,95.00,98.50,94.87,97.62,4594500,12.59,ge
42303,16-Dec-96,97.25,97.75,94.75,95.12,2909800,12.27,ge
42304,13-Dec-96,96.50,98.37,95.75,96.75,3742800,12.48,ge
42305,12-Dec-96,98.00,99.50,96.75,96.75,4040000,12.48,ge
42306,11-Dec-96,96.62,97.25,95.62,97.00,4630900,12.51,ge
42307,10-Dec-96,98.87,99.37,97.87,98.12,2907800,12.66,ge
42308,9-Dec-96,98.75,99.37,98.12,98.50,2338400,12.70,ge
42309,6-Dec-96,95.50,99.12,95.00,97.87,4550300,12.62,ge
42310,5-Dec-96,98.75,100.00,97.37,97.62,3471900,12.59,ge
42311,4-Dec-96,99.37,100.00,97.75,98.91,6038100,12.76,ge
42312,3-Dec-96,102.50,103.75,99.12,99.25,2975200,12.80,ge
42313,2-Dec-96,103.37,103.87,102.12,103.25,1900300,13.32,ge
42314,29-Nov-96,102.62,104.25,102.62,104.00,974100,13.41,ge
42315,27-Nov-96,102.25,102.62,101.37,102.50,2143000,13.22,ge
42316,26-Nov-96,103.75,104.37,102.00,102.00,2829500,13.16,ge
42317,25-Nov-96,100.87,103.75,100.87,103.75,3050200,13.38,ge
42318,22-Nov-96,101.75,102.25,101.00,101.00,2085000,13.03,ge
42319,21-Nov-96,102.75,102.75,101.00,101.62,2393900,13.11,ge
42320,20-Nov-96,102.87,103.75,102.12,102.75,2422700,13.25,ge
42321,19-Nov-96,103.62,104.25,102.25,103.00,2209200,13.28,ge
42322,18-Nov-96,104.37,104.37,102.87,103.37,2081600,13.33,ge
42323,15-Nov-96,105.50,106.12,104.12,104.25,3750200,13.45,ge
42324,14-Nov-96,103.25,105.00,103.00,105.00,2519100,13.54,ge
42325,13-Nov-96,101.62,103.62,101.62,103.62,1914200,13.36,ge
42326,12-Nov-96,102.50,102.50,101.25,101.87,1921400,13.14,ge
42327,11-Nov-96,102.00,102.12,101.37,102.00,1422300,13.16,ge
42328,8-Nov-96,102.25,102.62,100.00,102.12,2025900,13.17,ge
42329,7-Nov-96,101.00,103.12,100.87,102.75,2931900,13.25,ge
42330,6-Nov-96,98.75,101.62,98.62,101.62,2780500,13.11,ge
42331,5-Nov-96,97.62,99.37,97.62,98.75,2774100,12.74,ge
42332,4-Nov-96,96.75,98.00,96.62,97.37,1716600,12.56,ge
42333,1-Nov-96,97.00,97.25,96.25,96.62,1454200,12.46,ge
42334,31-Oct-96,95.87,97.00,95.12,96.75,2043000,12.48,ge
42335,30-Oct-96,96.50,96.50,96.00,96.00,1440500,12.38,ge
42336,29-Oct-96,95.50,96.37,94.75,96.00,2412700,12.38,ge
42337,28-Oct-96,96.50,97.12,94.87,95.00,1815000,12.25,ge
42338,25-Oct-96,95.75,96.75,95.75,95.87,1341700,12.37,ge
42339,24-Oct-96,96.50,97.50,96.12,96.12,1876600,12.40,ge
42340,23-Oct-96,95.25,97.12,95.00,96.50,2454500,12.45,ge
42341,22-Oct-96,95.87,96.00,95.37,95.62,1348400,12.33,ge
42342,21-Oct-96,95.12,96.12,94.87,95.75,1551700,12.35,ge
42343,18-Oct-96,95.12,95.25,94.62,95.12,2388600,12.27,ge
42344,17-Oct-96,95.25,96.12,95.00,95.12,2031400,12.27,ge
42345,16-Oct-96,95.37,95.37,94.00,95.00,1627700,12.25,ge
42346,15-Oct-96,95.87,96.00,94.50,95.25,2224100,12.29,ge
42347,14-Oct-96,94.37,95.62,94.25,95.00,1613300,12.25,ge
42348,11-Oct-96,92.37,94.50,92.37,94.37,1504500,12.17,ge
42349,10-Oct-96,92.25,92.50,91.87,92.00,1393800,11.87,ge
42350,9-Oct-96,93.62,93.62,92.12,92.87,1611700,11.98,ge
42351,8-Oct-96,93.87,94.25,93.37,93.37,1470000,12.04,ge
42352,7-Oct-96,93.25,94.25,93.25,94.12,1581100,12.14,ge
42353,4-Oct-96,92.37,93.75,92.37,93.50,1814100,12.06,ge
42354,3-Oct-96,91.75,92.62,91.50,91.87,1590500,11.85,ge
42355,2-Oct-96,90.87,92.25,90.87,91.87,1821100,11.85,ge
42356,1-Oct-96,91.00,91.50,90.50,90.62,1604200,11.69,ge
42357,30-Sep-96,91.25,91.87,90.50,91.00,1804500,11.74,ge
42358,27-Sep-96,91.50,92.00,91.25,91.50,2752500,11.80,ge
42359,26-Sep-96,91.12,91.75,90.25,90.37,2233100,11.66,ge
42360,25-Sep-96,90.37,91.62,89.75,91.50,2942700,11.45,ge
42361,24-Sep-96,88.75,90.50,88.25,89.87,2653000,11.24,ge
42362,23-Sep-96,88.87,89.00,87.87,88.50,1527500,11.07,ge
42363,20-Sep-96,88.00,89.25,87.87,89.12,4220000,11.15,ge
42364,19-Sep-96,86.87,88.00,86.62,87.87,1744200,10.99,ge
42365,18-Sep-96,87.25,87.62,86.50,87.25,1757800,10.91,ge
42366,17-Sep-96,88.00,88.12,87.00,87.00,2123900,10.88,ge
42367,16-Sep-96,88.00,89.87,87.87,88.37,2146600,11.05,ge
42368,13-Sep-96,87.75,89.00,87.75,88.37,2560600,11.05,ge
42369,12-Sep-96,86.75,87.75,86.62,87.00,2730800,10.88,ge
42370,11-Sep-96,85.62,86.25,85.25,86.00,1896700,10.76,ge
42371,10-Sep-96,85.87,86.37,85.37,86.00,2217000,10.76,ge
42372,9-Sep-96,84.87,85.75,84.62,85.62,1932700,10.71,ge
42373,6-Sep-96,83.37,85.12,83.37,84.75,1798300,10.60,ge
42374,5-Sep-96,84.00,84.37,83.12,83.25,1725500,10.41,ge
42375,4-Sep-96,83.75,84.62,83.62,84.25,1813400,10.54,ge
42376,3-Sep-96,82.25,84.25,81.75,84.12,2374100,10.52,ge
42377,30-Aug-96,84.50,84.50,83.12,83.12,1808000,10.40,ge
42378,29-Aug-96,86.12,86.12,84.25,84.75,1988600,10.60,ge
42379,28-Aug-96,86.50,86.75,86.25,86.37,1485000,10.80,ge
42380,27-Aug-96,85.87,86.62,85.50,86.50,1699200,10.82,ge
42381,26-Aug-96,85.87,86.12,85.25,85.62,1464800,10.71,ge
42382,23-Aug-96,84.37,86.12,84.37,85.75,1934100,10.73,ge
42383,22-Aug-96,84.00,84.87,84.00,84.62,2593300,10.58,ge
42384,21-Aug-96,84.75,84.87,83.87,84.00,1675000,10.51,ge
42385,20-Aug-96,85.00,85.37,84.75,85.00,1379800,10.63,ge
42386,19-Aug-96,85.12,85.50,84.87,85.00,1004500,10.63,ge
42387,16-Aug-96,85.00,85.12,84.62,84.87,1915800,10.62,ge
42388,15-Aug-96,85.12,85.25,84.75,84.75,906700,10.60,ge
42389,14-Aug-96,85.25,85.62,84.37,85.37,1196900,10.68,ge
42390,13-Aug-96,84.75,85.37,84.50,85.00,1713900,10.63,ge
42391,12-Aug-96,83.75,85.50,83.62,85.00,2001400,10.63,ge
42392,9-Aug-96,85.12,85.87,83.62,83.75,1333100,10.48,ge
42393,8-Aug-96,85.37,85.87,84.87,84.87,1410600,10.62,ge
42394,7-Aug-96,86.75,87.00,85.00,85.75,2000500,10.73,ge
42395,6-Aug-96,85.75,86.62,85.25,86.50,1726400,10.82,ge
42396,5-Aug-96,85.75,86.75,85.75,85.87,1252700,10.74,ge
42397,2-Aug-96,83.87,86.37,83.75,86.12,2814100,10.77,ge
42398,1-Aug-96,82.12,84.25,82.12,83.37,2472300,10.43,ge
42399,31-Jul-96,79.75,82.50,79.50,82.25,2080600,10.29,ge
42400,30-Jul-96,80.62,80.75,79.50,80.12,1543800,10.02,ge
42401,29-Jul-96,81.12,81.25,79.87,80.00,1176400,10.01,ge
42402,26-Jul-96,81.12,81.75,81.00,81.37,1577800,10.18,ge
42403,25-Jul-96,80.62,81.25,80.37,80.62,2407000,10.08,ge
42404,24-Jul-96,78.00,80.75,77.87,79.87,3580800,9.99,ge
42405,23-Jul-96,81.00,81.50,79.12,79.37,2671100,9.93,ge
42406,22-Jul-96,81.62,81.62,80.50,80.87,2032200,10.12,ge
42407,19-Jul-96,83.75,83.87,81.62,82.12,2777500,10.27,ge
42408,18-Jul-96,83.25,84.00,82.37,83.87,2185500,10.49,ge
42409,17-Jul-96,83.25,83.87,81.75,82.75,3507800,10.35,ge
42410,16-Jul-96,80.62,82.25,78.00,80.87,4903100,10.12,ge
42411,15-Jul-96,83.50,84.00,81.37,81.37,2061400,10.18,ge
42412,12-Jul-96,83.87,84.75,82.25,84.00,2013300,10.51,ge
42413,11-Jul-96,85.37,85.37,82.25,83.87,2431400,10.49,ge
42414,10-Jul-96,84.75,85.62,83.37,85.37,1929500,10.68,ge
42415,9-Jul-96,84.12,85.25,83.37,84.62,2351700,10.58,ge
42416,8-Jul-96,85.37,85.75,83.75,83.87,2051400,10.49,ge
42417,5-Jul-96,86.00,86.12,85.37,85.62,1358100,10.71,ge
42418,3-Jul-96,87.25,87.50,85.87,87.25,1874100,10.91,ge
42419,2-Jul-96,87.50,87.87,87.25,87.50,1851100,10.95,ge
42420,1-Jul-96,86.87,87.50,86.37,87.25,1934400,10.91,ge
42421,28-Jun-96,87.87,88.00,85.75,86.75,2787300,10.51,ge
42422,27-Jun-96,86.87,87.50,86.50,87.50,2873300,10.60,ge
42423,26-Jun-96,87.50,87.87,86.75,86.87,2102800,10.52,ge
42424,25-Jun-96,87.37,88.12,87.25,87.75,2692000,10.63,ge
42425,24-Jun-96,87.00,88.00,86.87,87.37,2414400,10.58,ge
42426,21-Jun-96,86.00,87.00,85.75,87.00,5734200,10.54,ge
42427,20-Jun-96,85.87,86.12,84.62,85.62,2780800,10.37,ge
42428,19-Jun-96,85.62,85.87,85.37,85.62,1571900,10.37,ge
42429,18-Jun-96,85.87,86.50,85.50,85.62,2263100,10.37,ge
42430,17-Jun-96,86.37,86.62,85.75,86.25,1828000,10.45,ge
42431,14-Jun-96,85.62,86.12,85.00,85.75,2514500,10.39,ge
42432,13-Jun-96,85.50,86.12,84.87,85.75,2337000,10.39,ge
42433,12-Jun-96,85.12,85.75,85.00,85.25,2034100,10.32,ge
42434,11-Jun-96,86.25,86.62,84.37,84.62,2181700,10.25,ge
42435,10-Jun-96,86.12,86.12,85.62,86.00,1280600,10.42,ge
42436,7-Jun-96,85.25,86.12,84.87,85.87,3336400,10.40,ge
42437,6-Jun-96,86.00,86.75,85.37,86.25,4152000,10.45,ge
42438,5-Jun-96,83.75,84.62,83.37,84.37,1689400,10.22,ge
42439,4-Jun-96,83.25,84.12,83.12,83.87,2005200,10.16,ge
42440,3-Jun-96,82.50,82.87,81.87,82.87,1554700,10.04,ge
42441,31-May-96,83.00,83.12,81.75,82.75,2190500,10.02,ge
42442,30-May-96,82.25,83.87,81.87,83.25,2164800,10.08,ge
42443,29-May-96,83.00,83.44,82.00,82.25,1873800,9.96,ge
42444,28-May-96,85.00,85.25,82.50,82.75,2502000,10.02,ge
42445,24-May-96,84.37,85.25,84.37,85.00,1820000,10.29,ge
42446,23-May-96,84.87,85.62,83.50,84.62,3693400,10.25,ge
42447,22-May-96,83.00,84.87,82.75,84.87,3204100,10.28,ge
42448,21-May-96,84.50,84.62,83.00,83.25,3221600,10.08,ge
42449,20-May-96,81.75,84.50,81.62,84.37,3594800,10.22,ge
42450,17-May-96,80.75,82.00,80.50,81.25,3653900,9.84,ge
42451,16-May-96,78.37,80.12,78.37,79.87,2480500,9.67,ge
42452,15-May-96,78.75,79.37,78.50,78.75,1402300,9.54,ge
42453,14-May-96,78.25,79.25,78.12,78.87,2090300,9.55,ge
42454,13-May-96,77.50,78.50,77.37,78.50,2152800,9.51,ge
42455,10-May-96,77.75,78.12,77.12,77.75,1713300,9.42,ge
42456,9-May-96,76.12,77.12,76.00,77.00,2042300,9.33,ge
42457,8-May-96,75.00,76.12,73.75,76.00,2664800,9.20,ge
42458,7-May-96,76.00,76.25,75.00,75.37,2670800,9.13,ge
42459,6-May-96,77.37,77.62,75.37,76.25,2591100,9.23,ge
42460,3-May-96,77.50,78.12,76.87,77.00,2242700,9.33,ge
42461,2-May-96,77.25,77.87,77.00,77.50,2009100,9.39,ge
42462,1-May-96,77.12,78.12,76.87,77.87,2142700,9.43,ge
42463,30-Apr-96,77.37,77.50,76.62,77.25,2365200,9.36,ge
42464,29-Apr-96,77.62,78.62,77.50,77.62,1317300,9.40,ge
42465,26-Apr-96,78.00,78.62,77.75,77.87,1789100,9.43,ge
42466,25-Apr-96,78.50,78.87,77.50,78.00,2294700,9.45,ge
42467,24-Apr-96,79.62,79.62,78.50,79.00,1583400,9.57,ge
42468,23-Apr-96,79.00,79.50,78.75,79.37,1805200,9.61,ge
42469,22-Apr-96,79.50,80.00,79.12,79.50,1691100,9.63,ge
42470,19-Apr-96,79.25,80.00,78.75,79.12,3323800,9.58,ge
42471,18-Apr-96,78.25,79.50,77.62,79.25,2203900,9.60,ge
42472,17-Apr-96,77.75,78.50,77.25,78.25,2756600,9.48,ge
42473,16-Apr-96,78.25,78.25,77.12,77.75,2153000,9.42,ge
42474,15-Apr-96,77.50,78.37,77.25,78.25,1983300,9.48,ge
42475,12-Apr-96,75.62,77.00,75.62,76.87,2434400,9.31,ge
42476,11-Apr-96,76.62,76.62,74.12,75.62,4208800,9.16,ge
42477,10-Apr-96,77.87,78.25,75.37,76.62,2872000,9.28,ge
42478,9-Apr-96,79.62,79.62,78.00,78.37,2403800,9.49,ge
42479,8-Apr-96,78.75,79.75,78.75,79.62,2749500,9.64,ge
42480,4-Apr-96,80.25,80.62,79.87,80.37,1900200,9.73,ge
42481,3-Apr-96,79.25,80.25,79.12,80.25,1703100,9.72,ge
42482,2-Apr-96,79.50,80.25,79.37,79.50,2940200,9.63,ge
42483,1-Apr-96,78.50,79.50,78.00,79.37,1963900,9.61,ge
42484,29-Mar-96,78.37,78.37,77.00,77.87,2036700,9.43,ge
42485,28-Mar-96,78.62,79.00,77.50,78.25,1901600,9.48,ge
42486,27-Mar-96,78.75,79.50,78.62,78.87,1538800,9.55,ge
42487,26-Mar-96,78.75,79.50,78.50,79.00,1524200,9.57,ge
42488,25-Mar-96,78.75,79.37,78.50,79.00,1932300,9.57,ge
42489,22-Mar-96,77.87,78.50,77.75,78.37,1335500,9.49,ge
42490,21-Mar-96,77.50,77.75,76.87,77.37,1310200,9.37,ge
42491,20-Mar-96,77.25,77.87,76.50,77.25,1733400,9.36,ge
42492,19-Mar-96,78.25,78.87,77.00,77.12,1940200,9.34,ge
42493,18-Mar-96,76.00,78.00,75.75,77.87,2533600,9.43,ge
42494,15-Mar-96,74.37,76.12,74.37,75.75,4755000,9.17,ge
42495,14-Mar-96,75.00,76.00,74.87,75.12,2422800,9.10,ge
42496,13-Mar-96,75.25,75.37,74.37,74.62,2218400,9.04,ge
42497,12-Mar-96,75.75,76.25,74.50,75.00,4033300,9.08,ge
42498,11-Mar-96,74.37,76.62,73.87,76.50,3923300,9.26,ge
42499,8-Mar-96,76.87,77.12,73.62,74.75,3934700,9.05,ge
42500,7-Mar-96,77.75,78.12,77.12,77.87,1666300,9.43,ge
42501,6-Mar-96,78.50,78.75,77.62,77.87,1853400,9.43,ge
42502,5-Mar-96,77.62,78.37,77.50,78.25,1483800,9.48,ge
42503,4-Mar-96,76.75,78.62,76.62,77.87,1773000,9.43,ge
42504,1-Mar-96,76.12,76.87,75.25,76.87,2311400,8.98,ge
42505,29-Feb-96,75.62,76.75,75.37,75.50,2769700,8.82,ge
42506,28-Feb-96,78.37,79.12,76.00,76.12,2960300,8.89,ge
42507,27-Feb-96,78.25,78.37,75.87,77.75,2791700,9.08,ge
42508,26-Feb-96,79.25,79.62,78.37,78.50,1794500,9.17,ge
42509,23-Feb-96,79.62,80.50,78.25,79.75,2246900,9.31,ge
42510,22-Feb-96,78.50,80.12,78.37,79.62,2662500,9.30,ge
42511,21-Feb-96,77.12,77.87,77.00,77.87,2413600,9.09,ge
42512,20-Feb-96,76.75,77.75,76.37,77.00,2114200,8.99,ge
42513,16-Feb-96,78.00,78.37,77.50,77.50,3521600,9.05,ge
42514,15-Feb-96,78.50,79.25,77.87,78.00,2333800,9.11,ge
42515,14-Feb-96,79.50,80.00,78.50,78.75,2327500,9.19,ge
42516,13-Feb-96,79.50,80.00,79.25,79.75,2624700,9.31,ge
42517,12-Feb-96,79.25,79.87,79.25,79.62,2120800,9.30,ge
42518,9-Feb-96,79.37,80.00,78.87,79.37,2829700,9.27,ge
42519,8-Feb-96,78.50,79.62,77.62,79.50,2932700,9.28,ge
42520,7-Feb-96,79.00,79.50,78.37,78.37,2772300,9.15,ge
42521,6-Feb-96,78.25,79.25,77.87,79.12,2285300,9.24,ge
42522,5-Feb-96,76.87,78.25,76.62,78.12,1678000,9.12,ge
42523,2-Feb-96,77.00,77.75,76.50,77.12,2000300,9.00,ge
42524,1-Feb-96,76.37,77.12,76.12,77.00,1987500,8.99,ge
42525,31-Jan-96,75.50,76.75,75.12,76.75,2520900,8.96,ge
42526,30-Jan-96,75.00,75.75,74.50,75.50,3104400,8.82,ge
42527,29-Jan-96,75.37,75.62,74.50,74.87,1190000,8.74,ge
42528,26-Jan-96,74.75,75.50,74.37,75.50,1951400,8.82,ge
42529,25-Jan-96,73.75,75.25,73.37,74.75,2179700,8.73,ge
42530,24-Jan-96,73.25,74.12,72.87,73.75,2260600,8.61,ge
42531,23-Jan-96,73.50,73.62,72.62,73.00,2065300,8.52,ge
42532,22-Jan-96,74.25,75.12,73.25,74.00,2393400,8.64,ge
42533,19-Jan-96,72.50,74.62,72.50,74.25,4209700,8.67,ge
42534,18-Jan-96,71.87,72.62,71.00,72.50,2710600,8.47,ge
42535,17-Jan-96,70.87,72.12,70.62,71.37,2720300,8.33,ge
42536,16-Jan-96,70.37,71.00,69.50,70.87,2054100,8.27,ge
42537,15-Jan-96,70.12,70.75,70.00,70.25,1270600,8.20,ge
42538,12-Jan-96,71.00,71.12,69.87,70.25,2280000,8.20,ge
42539,11-Jan-96,70.75,70.87,69.87,70.50,2147800,8.23,ge
42540,10-Jan-96,71.50,71.75,69.87,70.37,2780200,8.22,ge
42541,9-Jan-96,73.50,73.50,71.75,72.67,2358400,8.48,ge
42542,8-Jan-96,73.25,73.62,72.37,73.37,726100,8.57,ge
42543,5-Jan-96,72.50,72.87,71.50,72.87,1941700,8.51,ge
42544,4-Jan-96,73.75,74.25,71.25,72.75,3115500,8.49,ge
42545,3-Jan-96,73.75,74.37,73.25,73.62,3082800,8.60,ge
42546,2-Jan-96,71.37,73.62,71.25,73.50,2569800,8.58,ge
42547,29-Dec-95,71.25,72.12,71.00,72.00,1623000,8.41,ge
42548,28-Dec-95,71.87,72.12,71.00,71.12,1450600,8.30,ge
42549,27-Dec-95,72.00,72.25,71.37,71.75,1686400,8.38,ge
42550,26-Dec-95,71.87,72.25,71.75,72.12,1041600,8.10,ge
42551,22-Dec-95,70.75,71.87,70.62,71.62,1454400,8.04,ge
42552,21-Dec-95,70.25,70.75,70.00,70.50,2441100,7.92,ge
42553,20-Dec-95,72.25,72.37,70.00,70.00,2341900,7.86,ge
42554,19-Dec-95,72.25,72.75,71.00,72.00,3346600,8.08,ge
42555,18-Dec-95,72.00,73.12,71.37,72.62,3549200,8.15,ge
42556,15-Dec-95,71.12,72.50,70.37,72.37,7653000,8.13,ge
42557,14-Dec-95,72.00,72.37,71.12,71.37,2106400,8.01,ge
42558,13-Dec-95,72.00,72.50,71.37,72.00,2355000,8.08,ge
42559,12-Dec-95,70.25,72.00,70.25,72.00,1863000,8.08,ge
42560,11-Dec-95,70.50,71.50,70.37,70.75,1933100,7.94,ge
42561,8-Dec-95,71.00,71.12,70.12,70.37,1755900,7.90,ge
42562,7-Dec-95,71.12,71.25,70.62,70.87,1880300,7.96,ge
42563,6-Dec-95,70.12,71.37,70.12,71.37,2990500,8.01,ge
42564,5-Dec-95,69.37,70.12,69.25,69.87,2084400,7.85,ge
42565,4-Dec-95,68.37,69.75,68.25,69.50,2463300,7.80,ge
42566,1-Dec-95,67.50,68.87,67.50,68.62,1992200,7.71,ge
42567,30-Nov-95,67.50,68.12,67.12,67.12,1743800,7.54,ge
42568,29-Nov-95,67.12,67.75,66.87,67.62,1898900,7.59,ge
42569,28-Nov-95,65.25,67.25,65.00,67.00,2451700,7.52,ge
42570,27-Nov-95,66.00,66.37,65.25,65.37,1861300,7.34,ge
42571,24-Nov-95,66.50,66.62,65.87,66.00,803300,7.41,ge
42572,22-Nov-95,67.25,67.37,66.00,66.25,1700000,7.44,ge
42573,21-Nov-95,66.12,67.50,66.00,67.37,1842500,7.57,ge
42574,20-Nov-95,67.00,67.00,65.75,66.50,2005600,7.47,ge
42575,17-Nov-95,67.50,67.75,66.25,67.00,4328600,7.52,ge
42576,16-Nov-95,66.00,67.87,65.87,67.62,2317700,7.59,ge
42577,15-Nov-95,65.25,66.12,65.12,66.00,2133100,7.41,ge
42578,14-Nov-95,65.62,66.00,65.25,65.50,1921600,7.36,ge
42579,13-Nov-95,65.37,65.62,65.12,65.62,1652700,7.37,ge
42580,10-Nov-95,64.87,65.62,64.62,65.62,1362800,7.37,ge
42581,9-Nov-95,64.87,65.25,64.37,65.00,2252500,7.30,ge
42582,8-Nov-95,64.00,65.25,63.38,64.87,2060800,7.28,ge
42583,7-Nov-95,63.00,63.75,62.75,63.50,1392300,7.13,ge
42584,6-Nov-95,62.75,63.13,62.13,62.88,1312300,7.06,ge
42585,3-Nov-95,63.38,63.63,62.50,62.75,1412000,7.05,ge
42586,2-Nov-95,62.88,63.88,62.88,63.50,1525300,7.13,ge
42587,1-Nov-95,63.00,63.13,61.75,62.25,1672800,6.99,ge
42588,31-Oct-95,63.25,64.00,63.25,63.25,1577000,7.10,ge
42589,30-Oct-95,62.50,63.38,62.25,63.13,1305500,7.09,ge
42590,27-Oct-95,61.88,62.50,60.88,62.25,1798100,6.99,ge
42591,26-Oct-95,63.25,63.25,61.75,62.50,1822700,7.02,ge
42592,25-Oct-95,63.38,63.63,62.25,63.00,2109800,7.07,ge
42593,24-Oct-95,63.63,63.88,62.88,63.00,1984800,7.07,ge
42594,23-Oct-95,64.12,64.37,63.50,63.50,1644500,7.13,ge
42595,20-Oct-95,65.12,65.25,64.50,64.62,2994700,7.26,ge
42596,19-Oct-95,64.37,65.25,64.37,65.25,1937000,7.33,ge
42597,18-Oct-95,64.00,64.50,63.75,64.25,2098400,7.21,ge
42598,17-Oct-95,63.00,64.00,62.50,64.00,1473300,7.19,ge
42599,16-Oct-95,63.25,63.38,62.63,62.88,1031900,7.06,ge
42600,13-Oct-95,63.25,63.75,63.00,63.00,1757500,7.07,ge
42601,12-Oct-95,62.25,63.25,62.13,62.88,1620600,7.06,ge
42602,11-Oct-95,62.38,62.63,61.88,62.13,1966700,6.98,ge
42603,10-Oct-95,62.25,62.88,62.13,62.63,2306100,7.03,ge
42604,9-Oct-95,62.75,63.13,62.63,62.88,1253100,7.06,ge
42605,6-Oct-95,62.75,63.00,62.38,62.88,2442300,7.06,ge
42606,5-Oct-95,63.63,63.63,62.75,63.00,1642800,7.07,ge
42607,4-Oct-95,63.00,64.00,62.88,63.63,2155600,7.15,ge
42608,3-Oct-95,63.50,64.12,62.75,63.13,2378100,7.09,ge
42609,2-Oct-95,63.50,64.25,63.38,63.50,1712500,7.13,ge
42610,29-Sep-95,63.38,64.12,63.25,63.75,1788900,7.16,ge
42611,28-Sep-95,63.25,63.63,62.63,63.25,1619500,7.10,ge
42612,27-Sep-95,63.25,64.00,62.50,63.50,2522000,7.13,ge
42613,26-Sep-95,64.00,64.37,63.75,64.25,2748100,6.94,ge
42614,25-Sep-95,63.38,64.62,63.25,64.37,1956600,6.95,ge
42615,22-Sep-95,61.75,63.50,61.63,63.00,2545000,6.80,ge
42616,21-Sep-95,62.00,62.38,61.50,62.13,1874400,6.71,ge
42617,20-Sep-95,62.25,62.38,61.63,62.00,1583800,6.70,ge
42618,19-Sep-95,62.38,62.38,61.25,62.00,2345000,6.70,ge
42619,18-Sep-95,63.38,63.50,62.13,62.38,2415900,6.74,ge
42620,15-Sep-95,62.88,63.88,62.50,63.88,5234800,6.90,ge
42621,14-Sep-95,60.75,62.75,60.75,62.38,3095200,6.74,ge
42622,13-Sep-95,59.63,60.75,59.50,60.63,2782000,6.55,ge
42623,12-Sep-95,59.50,60.00,59.13,60.00,3759100,6.48,ge
42624,11-Sep-95,58.75,59.13,58.75,58.88,969200,6.36,ge
42625,8-Sep-95,59.13,59.25,58.63,58.75,1278300,6.34,ge
42626,7-Sep-95,59.38,59.38,58.75,59.13,1409800,6.39,ge
42627,6-Sep-95,58.88,59.38,58.75,59.38,1554100,6.41,ge
42628,5-Sep-95,59.00,59.00,58.38,58.75,1605600,6.34,ge
42629,1-Sep-95,58.75,59.00,58.50,58.75,1735000,6.34,ge
42630,31-Aug-95,59.00,59.00,58.50,58.88,1291900,6.36,ge
42631,30-Aug-95,58.88,59.13,58.63,59.00,1121400,6.37,ge
42632,29-Aug-95,58.63,59.00,58.63,58.88,1311900,6.36,ge
42633,28-Aug-95,58.50,58.75,58.38,58.75,1195200,6.34,ge
42634,25-Aug-95,57.75,58.63,57.75,58.38,1380500,6.30,ge
42635,24-Aug-95,57.38,57.88,57.25,57.75,1304500,6.24,ge
42636,23-Aug-95,57.38,57.63,57.00,57.25,1691300,6.18,ge
42637,22-Aug-95,57.63,57.63,57.13,57.50,1600500,6.21,ge
42638,21-Aug-95,57.50,58.25,57.50,57.50,1702700,6.21,ge
42639,18-Aug-95,57.75,58.00,57.13,57.25,2828300,6.18,ge
42640,17-Aug-95,58.25,58.38,57.50,57.63,1820900,6.22,ge
42641,16-Aug-95,58.38,58.88,57.88,58.25,1440900,6.29,ge
42642,15-Aug-95,58.50,58.88,57.88,58.63,1491300,6.33,ge
42643,14-Aug-95,57.75,58.75,57.63,58.63,1314700,6.33,ge
42644,11-Aug-95,57.88,58.00,57.13,57.75,1225200,6.24,ge
42645,10-Aug-95,58.63,58.75,57.75,58.00,1608600,6.26,ge
42646,9-Aug-95,59.00,59.00,58.38,58.63,1272700,6.33,ge
42647,8-Aug-95,58.75,59.00,58.50,59.00,1314800,6.37,ge
42648,7-Aug-95,58.00,58.75,57.75,58.75,1010600,6.34,ge
42649,4-Aug-95,57.75,58.25,57.38,57.63,1803900,6.22,ge
42650,3-Aug-95,57.13,57.63,56.88,57.38,2290900,6.20,ge
42651,2-Aug-95,59.25,59.50,57.25,57.38,2928900,6.20,ge
42652,1-Aug-95,59.00,59.13,58.25,58.63,1755200,6.33,ge
42653,31-Jul-95,59.25,59.75,58.75,59.00,1778000,6.37,ge
42654,28-Jul-95,59.38,59.38,58.50,58.75,1490600,6.34,ge
42655,27-Jul-95,59.63,60.00,59.25,59.25,2170900,6.40,ge
42656,26-Jul-95,59.88,59.88,59.13,59.25,2246700,6.40,ge
42657,25-Jul-95,59.63,60.13,59.13,59.63,2027700,6.44,ge
42658,24-Jul-95,59.88,60.50,59.50,59.63,2066400,6.44,ge
42659,21-Jul-95,59.38,60.00,58.75,59.88,4891900,6.47,ge
42660,20-Jul-95,58.00,59.38,58.00,59.38,2101600,6.41,ge
42661,19-Jul-95,58.88,59.88,57.13,58.13,4024700,6.28,ge
42662,18-Jul-95,59.38,60.13,58.88,59.00,2000000,6.37,ge
42663,17-Jul-95,58.13,59.63,57.75,59.50,1797800,6.43,ge
42664,14-Jul-95,58.25,58.88,58.00,58.13,1585900,6.28,ge
42665,13-Jul-95,58.75,58.88,58.25,58.50,1802300,6.32,ge
42666,12-Jul-95,58.63,59.38,58.38,59.13,1845500,6.39,ge
42667,11-Jul-95,59.38,59.88,58.88,59.00,1543000,6.37,ge
42668,10-Jul-95,60.00,60.00,59.50,59.75,1605800,6.45,ge
42669,7-Jul-95,58.88,60.00,58.75,60.00,3023000,6.48,ge
42670,6-Jul-95,57.88,59.00,57.50,59.00,2167300,6.37,ge
42671,5-Jul-95,57.13,58.00,57.13,57.75,2307800,6.24,ge
42672,3-Jul-95,56.50,57.13,56.38,57.06,995500,6.16,ge
42673,30-Jun-95,55.75,56.50,55.75,56.38,1867200,6.09,ge
42674,29-Jun-95,56.63,57.00,55.63,56.00,2634100,5.78,ge
42675,28-Jun-95,57.00,57.25,56.25,56.75,2509100,5.86,ge
42676,27-Jun-95,57.00,57.38,56.63,56.75,2233800,5.86,ge
42677,26-Jun-95,57.13,57.38,56.63,56.88,1730000,5.87,ge
42678,23-Jun-95,57.00,57.38,56.75,57.13,2014200,5.90,ge
42679,22-Jun-95,57.50,57.63,57.13,57.25,2944100,5.91,ge
42680,21-Jun-95,57.13,57.88,57.00,57.13,1896400,5.90,ge
42681,20-Jun-95,57.75,57.88,57.00,57.25,2567700,5.91,ge
42682,19-Jun-95,57.25,57.88,57.25,57.88,1654100,5.98,ge
42683,16-Jun-95,57.88,58.13,57.25,57.38,4953000,5.92,ge
42684,15-Jun-95,57.75,58.25,57.50,57.75,1508800,5.96,ge
42685,14-Jun-95,57.25,57.88,57.00,57.75,1340200,5.96,ge
42686,13-Jun-95,57.13,57.50,56.88,57.50,1464700,5.94,ge
42687,12-Jun-95,55.75,56.75,55.75,56.75,1830900,5.86,ge
42688,9-Jun-95,56.75,57.00,55.50,55.63,3175800,5.74,ge
42689,8-Jun-95,57.38,57.50,56.88,56.88,1193600,5.87,ge
42690,7-Jun-95,57.25,57.50,57.00,57.38,1530300,5.92,ge
42691,6-Jun-95,57.88,58.13,57.50,57.63,2668400,5.95,ge
42692,5-Jun-95,56.63,57.88,56.50,57.88,2264800,5.98,ge
42693,2-Jun-95,57.75,58.38,56.50,56.75,2069800,5.86,ge
42694,1-Jun-95,57.88,58.25,57.25,58.00,2242500,5.99,ge
42695,31-May-95,56.88,58.00,56.63,58.00,1895800,5.99,ge
42696,30-May-95,56.38,56.75,56.00,56.63,1646700,5.85,ge
42697,26-May-95,56.25,56.63,55.75,56.38,2014700,5.82,ge
42698,25-May-95,57.00,57.00,55.75,56.50,2294800,5.83,ge
42699,24-May-95,57.50,57.88,56.50,57.13,2304200,5.90,ge
42700,23-May-95,57.25,57.63,56.75,57.63,1810000,5.95,ge
42701,22-May-95,56.75,57.25,56.63,57.13,1915500,5.90,ge
42702,19-May-95,56.38,56.63,56.00,56.50,4407800,5.83,ge
42703,18-May-95,57.38,58.00,56.38,56.50,2460600,5.83,ge
42704,17-May-95,57.25,57.63,57.13,57.50,1966400,5.94,ge
42705,16-May-95,57.75,58.13,56.75,56.88,2784800,5.87,ge
42706,15-May-95,58.50,58.50,57.38,57.63,3299100,5.95,ge
42707,12-May-95,58.00,59.00,57.88,59.00,2700500,6.09,ge
42708,11-May-95,59.25,59.25,58.25,58.38,2080300,6.03,ge
42709,10-May-95,58.63,59.25,58.13,59.13,3858000,6.11,ge
42710,9-May-95,58.50,58.75,58.00,58.63,2108800,6.05,ge
42711,8-May-95,57.13,58.50,56.63,58.50,1968000,6.04,ge
42712,5-May-95,57.75,57.88,57.13,57.38,2006400,5.92,ge
42713,4-May-95,56.75,57.88,56.50,57.13,2739700,5.90,ge
42714,3-May-95,56.38,57.13,56.38,56.63,2173000,5.85,ge
42715,2-May-95,56.13,56.50,56.00,56.25,1675000,5.81,ge
42716,1-May-95,56.00,56.50,56.00,56.38,1732500,5.82,ge
42717,28-Apr-95,56.38,56.75,56.00,56.00,2546700,5.78,ge
42718,27-Apr-95,55.63,56.50,55.63,56.38,2316300,5.82,ge
42719,26-Apr-95,56.00,56.88,55.63,55.88,1912300,5.77,ge
42720,25-Apr-95,55.50,55.75,55.00,55.75,1902300,5.76,ge
42721,24-Apr-95,54.88,55.75,54.50,55.50,2041300,5.73,ge
42722,21-Apr-95,54.50,55.00,54.25,55.00,3502200,5.68,ge
42723,20-Apr-95,54.88,55.00,53.88,54.00,1923400,5.58,ge
42724,19-Apr-95,54.25,54.88,53.38,54.75,1891300,5.65,ge
42725,18-Apr-95,54.38,54.50,53.63,54.00,2148800,5.58,ge
42726,17-Apr-95,55.38,55.63,53.88,53.88,2200500,5.56,ge
42727,13-Apr-95,54.88,55.00,54.50,55.00,1451400,5.68,ge
42728,12-Apr-95,54.75,54.75,54.13,54.75,1122200,5.65,ge
42729,11-Apr-95,55.13,55.38,54.50,54.75,1467500,5.65,ge
42730,10-Apr-95,54.63,55.25,54.63,55.00,1008300,5.68,ge
42731,7-Apr-95,55.25,55.50,54.75,54.88,1716900,5.67,ge
42732,6-Apr-95,55.00,55.50,54.88,55.25,1468600,5.70,ge
42733,5-Apr-95,54.75,54.88,54.50,54.88,1179400,5.67,ge
42734,4-Apr-95,54.25,54.88,54.25,54.88,2118300,5.67,ge
42735,3-Apr-95,54.38,54.63,54.13,54.63,1772300,5.64,ge
42736,31-Mar-95,54.50,54.50,53.88,54.00,1927500,5.58,ge
42737,30-Mar-95,55.13,55.13,54.08,54.75,1510500,5.65,ge
42738,29-Mar-95,55.00,55.38,54.50,55.00,2231400,5.68,ge
42739,28-Mar-95,54.63,55.13,54.63,54.88,1244100,5.67,ge
42740,27-Mar-95,55.13,55.25,54.38,54.63,1482200,5.64,ge
42741,24-Mar-95,54.75,55.13,54.50,55.00,2013900,5.68,ge
42742,23-Mar-95,54.38,54.75,54.25,54.50,1994500,5.63,ge
42743,22-Mar-95,54.38,54.63,53.63,54.63,1410300,5.64,ge
42744,21-Mar-95,54.00,54.88,53.88,54.38,2357500,5.61,ge
42745,20-Mar-95,54.25,54.38,53.75,54.13,1616300,5.59,ge
42746,17-Mar-95,54.88,54.88,54.13,54.25,4491700,5.60,ge
42747,16-Mar-95,53.50,55.00,53.50,54.88,1987200,5.67,ge
42748,15-Mar-95,55.00,55.13,53.63,53.75,1974500,5.55,ge
42749,14-Mar-95,55.00,55.38,54.75,55.00,1644400,5.68,ge
42750,13-Mar-95,54.75,55.25,54.50,54.63,1621700,5.64,ge
42751,10-Mar-95,53.50,54.88,53.38,54.75,2631400,5.65,ge
42752,9-Mar-95,53.13,53.38,52.25,53.25,1440600,5.50,ge
42753,8-Mar-95,52.63,53.50,52.63,53.25,2583300,5.50,ge
42754,7-Mar-95,52.75,53.00,52.00,52.63,2017800,5.43,ge
42755,6-Mar-95,52.50,52.88,52.38,52.75,2165500,5.45,ge
42756,3-Mar-95,52.88,53.13,52.63,53.00,1233400,5.47,ge
42757,2-Mar-95,54.00,54.13,52.88,53.13,2002300,5.49,ge
42758,1-Mar-95,54.13,54.50,53.75,54.13,1922800,5.59,ge
42759,28-Feb-95,53.50,54.88,53.38,54.75,1732200,5.40,ge
42760,27-Feb-95,54.63,54.63,53.50,53.63,2225900,5.29,ge
42761,24-Feb-95,55.13,55.50,54.50,54.75,2354500,5.40,ge
42762,23-Feb-95,55.38,56.00,55.13,55.38,3732500,5.46,ge
42763,22-Feb-95,54.00,55.38,53.88,55.13,2722300,5.44,ge
42764,21-Feb-95,53.88,54.00,53.38,53.88,1750300,5.31,ge
42765,17-Feb-95,54.13,54.25,53.50,53.63,4217000,5.29,ge
42766,16-Feb-95,54.00,54.13,53.63,54.13,3331900,5.34,ge
42767,15-Feb-95,52.88,53.88,52.63,53.63,2599800,5.29,ge
42768,14-Feb-95,52.50,52.63,52.25,52.63,1610800,5.19,ge
42769,13-Feb-95,52.13,52.88,51.88,52.63,1254500,5.19,ge
42770,10-Feb-95,52.38,52.75,51.88,52.13,1527500,5.14,ge
42771,9-Feb-95,52.00,52.25,51.75,52.25,1381400,5.15,ge
42772,8-Feb-95,51.88,52.25,51.75,52.00,1335000,5.13,ge
42773,7-Feb-95,52.00,52.13,51.75,52.00,1517200,5.13,ge
42774,6-Feb-95,52.38,52.38,51.88,52.00,1928400,5.13,ge
42775,3-Feb-95,51.50,52.63,51.50,52.13,2541900,5.14,ge
42776,2-Feb-95,50.88,51.25,50.75,51.25,1326400,5.05,ge
42777,1-Feb-95,51.63,51.63,50.75,51.13,1672500,5.04,ge
42778,31-Jan-95,51.25,51.75,51.13,51.50,1450600,5.08,ge
42779,30-Jan-95,50.50,51.13,50.25,51.13,1088100,5.04,ge
42780,27-Jan-95,51.25,51.50,50.38,50.50,1370800,4.98,ge
42781,26-Jan-95,50.88,51.13,50.75,51.00,1804500,5.03,ge
42782,25-Jan-95,50.38,51.00,50.13,50.75,1728000,5.00,ge
42783,24-Jan-95,50.63,51.00,50.25,50.38,1740000,4.97,ge
42784,23-Jan-95,50.38,50.63,49.88,50.25,2597300,4.96,ge
42785,20-Jan-95,50.75,51.13,50.38,51.00,3717000,5.03,ge
42786,19-Jan-95,51.88,52.00,50.88,51.00,2441600,5.03,ge
42787,18-Jan-95,51.88,52.38,51.88,52.25,1962700,5.15,ge
42788,17-Jan-95,52.25,52.25,51.75,52.00,2384700,5.13,ge
42789,16-Jan-95,52.00,53.00,51.88,52.63,2244700,5.19,ge
42790,13-Jan-95,51.50,52.00,51.50,52.00,1684400,5.13,ge
42791,12-Jan-95,51.38,51.50,51.13,51.38,1356700,5.07,ge
42792,11-Jan-95,50.88,51.50,50.75,51.50,1763600,5.08,ge
42793,10-Jan-95,50.38,51.50,50.38,50.75,2004800,5.00,ge
42794,9-Jan-95,50.63,50.88,50.38,50.38,1414700,4.97,ge
42795,6-Jan-95,51.00,51.63,50.75,50.88,1634800,5.02,ge
42796,5-Jan-95,50.75,51.63,50.75,51.13,1835000,5.04,ge
42797,4-Jan-95,51.00,51.50,50.75,51.00,1691100,5.03,ge
42798,3-Jan-95,50.75,51.00,50.13,51.00,1984400,5.03,ge
42799,30-Dec-94,51.63,51.75,51.00,51.00,1332000,5.03,ge
42800,29-Dec-94,51.00,51.88,50.88,51.63,2014100,5.09,ge
42801,28-Dec-94,51.25,51.50,50.75,51.13,1485500,5.04,ge
42802,27-Dec-94,50.13,51.25,49.75,51.25,1755900,5.05,ge
42803,23-Dec-94,50.00,50.25,49.75,49.75,1091400,4.91,ge
42804,22-Dec-94,49.75,51.00,49.75,50.50,2143100,4.74,ge
42805,21-Dec-94,49.50,50.38,49.50,49.88,2860500,4.68,ge
42806,20-Dec-94,50.25,50.25,49.50,49.75,2230600,4.67,ge
42807,19-Dec-94,50.13,50.25,49.88,50.00,2432700,4.69,ge
42808,16-Dec-94,49.38,50.38,49.13,50.25,7851600,4.71,ge
42809,15-Dec-94,48.63,49.13,48.50,49.00,2401700,4.60,ge
42810,14-Dec-94,48.13,49.00,48.13,48.75,2767700,4.57,ge
42811,13-Dec-94,47.63,48.25,47.50,47.88,2621600,4.49,ge
42812,12-Dec-94,46.88,47.38,46.50,47.38,2263400,4.44,ge
42813,9-Dec-94,46.50,47.00,45.75,46.88,2697800,4.40,ge
42814,8-Dec-94,47.38,47.63,46.13,46.13,2190600,4.33,ge
42815,7-Dec-94,46.13,47.38,46.13,47.38,1658900,4.44,ge
42816,6-Dec-94,46.63,47.00,46.00,46.50,2040000,4.36,ge
42817,5-Dec-94,47.38,47.75,46.50,46.88,1734400,4.40,ge
42818,2-Dec-94,45.63,47.25,45.38,47.13,2237800,4.42,ge
42819,1-Dec-94,46.13,46.25,45.38,45.63,1997500,4.28,ge
42820,30-Nov-94,47.00,47.25,46.00,46.00,2198000,4.32,ge
42821,29-Nov-94,47.00,47.13,46.38,46.63,2147800,4.37,ge
42822,28-Nov-94,46.25,47.25,46.25,47.25,2043600,4.43,ge
42823,25-Nov-94,46.00,46.38,45.88,46.25,878600,4.34,ge
42824,23-Nov-94,46.00,46.50,45.38,46.25,4944200,4.34,ge
42825,22-Nov-94,47.13,47.50,46.50,46.50,3065600,4.36,ge
42826,21-Nov-94,48.63,48.63,47.38,47.38,2033800,4.44,ge
42827,18-Nov-94,48.63,49.00,48.13,48.75,3791400,4.57,ge
42828,17-Nov-94,49.38,49.50,48.13,48.75,2135500,4.57,ge
42829,16-Nov-94,49.13,49.38,48.75,49.25,1476900,4.62,ge
42830,15-Nov-94,48.63,49.25,48.00,48.75,1681900,4.57,ge
42831,14-Nov-94,48.88,49.13,48.63,48.75,1358600,4.57,ge
42832,11-Nov-94,48.38,49.13,48.38,48.75,1081600,4.57,ge
42833,10-Nov-94,49.13,49.50,48.75,48.75,1389700,4.57,ge
42834,9-Nov-94,49.75,49.88,48.63,48.75,1858100,4.57,ge
42835,8-Nov-94,48.50,49.63,48.38,49.13,1721400,4.61,ge
42836,7-Nov-94,47.88,48.75,47.75,48.25,1271400,4.53,ge
42837,4-Nov-94,49.00,49.00,47.88,48.00,1552000,4.50,ge
42838,3-Nov-94,48.50,48.50,48.00,48.50,1281900,4.55,ge
42839,2-Nov-94,48.25,48.88,47.75,48.25,1934400,4.53,ge
42840,1-Nov-94,48.75,49.13,48.38,48.50,1470600,4.55,ge
42841,31-Oct-94,49.25,49.38,48.75,48.88,1832800,4.59,ge
42842,28-Oct-94,48.38,49.50,48.25,49.38,2454500,4.63,ge
42843,27-Oct-94,47.88,48.25,47.63,48.13,2055200,4.51,ge
42844,26-Oct-94,48.25,48.25,47.75,47.88,2262800,4.49,ge
42845,25-Oct-94,47.63,48.63,47.63,47.75,2610000,4.48,ge
42846,24-Oct-94,47.50,48.13,47.38,47.88,3402200,4.49,ge
42847,21-Oct-94,49.00,49.00,47.38,47.38,5095300,4.44,ge
42848,20-Oct-94,50.00,50.00,48.50,49.00,2977000,4.60,ge
42849,19-Oct-94,49.88,50.63,49.50,50.25,1967800,4.71,ge
42850,18-Oct-94,50.38,50.38,49.63,49.88,1815200,4.68,ge
42851,17-Oct-94,50.25,50.88,50.00,50.38,2025000,4.73,ge
42852,14-Oct-94,50.38,50.38,49.63,50.38,1533800,4.73,ge
42853,13-Oct-94,50.63,51.00,49.63,50.00,2934500,4.69,ge
42854,12-Oct-94,48.50,50.25,48.38,50.13,2904800,4.70,ge
42855,11-Oct-94,47.25,48.38,47.13,48.38,2543300,4.54,ge
42856,10-Oct-94,47.00,47.25,46.75,46.88,1622300,4.40,ge
42857,7-Oct-94,46.88,47.25,46.63,46.75,2095000,4.39,ge
42858,6-Oct-94,47.50,47.75,46.75,47.00,1662300,4.41,ge
42859,5-Oct-94,47.00,47.75,46.75,47.38,2905200,4.44,ge
42860,4-Oct-94,47.50,47.88,46.88,47.00,2754100,4.41,ge
42861,3-Oct-94,48.38,48.50,47.38,47.63,3100900,4.47,ge
42862,30-Sep-94,48.88,48.88,48.13,48.13,1529800,4.51,ge
42863,29-Sep-94,48.88,48.88,48.63,48.75,1877000,4.57,ge
42864,28-Sep-94,48.75,49.00,48.63,48.75,1868400,4.57,ge
42865,27-Sep-94,49.63,49.75,48.63,48.75,1596300,4.57,ge
42866,26-Sep-94,48.63,49.50,48.63,49.25,1434500,4.62,ge
42867,23-Sep-94,48.88,49.13,48.50,48.75,1620200,4.37,ge
42868,22-Sep-94,50.00,50.00,48.75,49.13,2315500,4.40,ge
42869,21-Sep-94,49.75,49.88,48.75,49.50,2333400,4.44,ge
42870,20-Sep-94,50.25,50.38,49.38,49.50,2314200,4.44,ge
42871,19-Sep-94,51.00,51.13,50.25,50.50,2104200,4.53,ge
42872,16-Sep-94,51.00,51.25,50.63,51.00,4471300,4.57,ge
42873,15-Sep-94,50.38,51.38,50.25,51.38,2010300,4.61,ge
42874,14-Sep-94,49.88,50.63,49.75,50.25,1954400,4.50,ge
42875,13-Sep-94,49.38,49.75,49.38,49.50,1227700,4.44,ge
42876,12-Sep-94,49.38,49.50,49.00,49.13,1530800,4.40,ge
42877,9-Sep-94,49.25,49.50,48.75,49.13,1821600,4.40,ge
42878,8-Sep-94,49.00,49.50,49.00,49.13,1338100,4.40,ge
42879,7-Sep-94,49.50,49.63,48.75,49.00,1615800,4.39,ge
42880,6-Sep-94,50.25,50.25,49.25,49.38,1140300,4.43,ge
42881,2-Sep-94,50.25,50.38,49.88,50.00,1200800,4.48,ge
42882,1-Sep-94,50.00,50.38,49.88,50.25,1354100,4.50,ge
42883,31-Aug-94,49.75,50.38,49.75,49.75,1940600,4.46,ge
42884,30-Aug-94,50.38,50.50,49.50,50.00,1970600,4.48,ge
42885,29-Aug-94,51.00,51.25,50.00,50.25,2012200,4.50,ge
42886,26-Aug-94,50.00,51.13,49.88,50.75,3205000,4.55,ge
42887,25-Aug-94,49.50,49.75,49.38,49.63,2984100,4.45,ge
42888,24-Aug-94,48.88,49.25,48.50,49.25,1998000,4.42,ge
42889,23-Aug-94,48.00,49.00,48.00,48.75,2424800,4.37,ge
42890,22-Aug-94,47.63,48.13,47.50,47.75,1310200,4.28,ge
42891,19-Aug-94,47.13,47.88,46.50,47.88,3960200,4.29,ge
42892,18-Aug-94,47.25,47.50,46.75,47.13,4117000,4.23,ge
42893,17-Aug-94,48.50,48.50,47.50,47.88,2133900,4.29,ge
42894,16-Aug-94,48.38,48.63,48.13,48.50,2951100,4.35,ge
42895,15-Aug-94,48.00,48.75,47.50,48.75,3184500,4.37,ge
42896,12-Aug-94,47.88,48.25,47.63,48.13,2782300,4.31,ge
42897,11-Aug-94,48.13,48.25,47.25,47.63,2456400,4.27,ge
42898,10-Aug-94,49.13,49.25,47.63,48.25,3066400,4.33,ge
42899,9-Aug-94,49.38,49.38,48.75,48.88,1721100,4.38,ge
42900,8-Aug-94,49.38,49.63,49.00,49.50,1227200,4.44,ge
42901,5-Aug-94,48.50,49.25,48.38,49.00,1063700,4.39,ge
42902,4-Aug-94,49.38,49.63,48.38,48.50,3262700,4.35,ge
42903,3-Aug-94,49.88,50.13,49.38,49.63,1566400,4.45,ge
42904,2-Aug-94,50.50,50.88,50.00,50.00,2172300,4.48,ge
42905,1-Aug-94,50.25,50.75,50.00,50.25,1743000,4.50,ge
42906,29-Jul-94,49.50,50.63,49.25,50.38,2399800,4.52,ge
42907,28-Jul-94,48.88,49.50,48.75,49.50,1023000,4.44,ge
42908,27-Jul-94,49.25,49.25,48.50,48.75,1665600,4.37,ge
42909,26-Jul-94,49.75,49.75,48.88,49.13,1144500,4.40,ge
42910,25-Jul-94,49.63,50.13,49.50,49.88,2032800,4.47,ge
42911,22-Jul-94,48.75,49.75,48.50,49.63,1722000,4.45,ge
42912,21-Jul-94,48.88,49.00,48.50,48.50,1546100,4.35,ge
42913,20-Jul-94,49.13,49.25,48.63,48.75,1755500,4.37,ge
42914,19-Jul-94,47.88,49.00,47.75,48.88,2302800,4.38,ge
42915,18-Jul-94,47.88,48.13,47.25,47.88,1624100,4.29,ge
42916,15-Jul-94,47.63,48.25,47.50,47.88,2873300,4.29,ge
42917,14-Jul-94,46.88,47.63,46.75,47.63,2489100,4.27,ge
42918,13-Jul-94,47.00,47.38,46.75,46.88,1576100,4.20,ge
42919,12-Jul-94,47.00,47.25,46.63,46.88,1783800,4.20,ge
42920,11-Jul-94,47.38,47.50,46.63,47.25,1527000,4.24,ge
42921,8-Jul-94,47.13,47.50,47.00,47.38,1421900,4.25,ge
42922,7-Jul-94,47.50,47.63,47.13,47.38,1485800,4.25,ge
42923,6-Jul-94,46.75,47.38,46.50,47.25,1713300,4.24,ge
42924,5-Jul-94,46.63,47.25,46.38,47.00,2052300,4.21,ge
42925,1-Jul-94,47.25,47.25,46.25,46.38,1917300,4.16,ge
42926,30-Jun-94,47.75,47.75,46.63,46.63,2132000,4.18,ge
42927,29-Jun-94,47.13,47.88,47.00,47.63,2272300,4.27,ge
42928,28-Jun-94,47.00,47.25,46.63,47.25,2153900,4.24,ge
42929,27-Jun-94,46.00,47.38,45.75,47.38,3101300,4.05,ge
42930,24-Jun-94,46.13,47.13,45.75,46.25,3006100,3.96,ge
42931,23-Jun-94,46.00,47.50,46.00,46.25,5193600,3.96,ge
42932,22-Jun-94,46.25,46.38,45.00,45.75,4833800,3.91,ge
42933,21-Jun-94,47.25,47.38,45.88,46.13,4073300,3.95,ge
42934,20-Jun-94,47.50,47.88,47.00,47.38,2142800,4.05,ge
42935,17-Jun-94,48.13,48.50,47.63,47.75,5721900,4.09,ge
42936,16-Jun-94,47.50,48.00,47.38,48.00,1974800,4.11,ge
42937,15-Jun-94,48.00,48.13,47.50,47.50,2824100,4.06,ge
42938,14-Jun-94,48.38,48.50,47.88,48.00,1982800,4.11,ge
42939,13-Jun-94,47.75,48.25,47.50,48.25,1302300,4.13,ge
42940,10-Jun-94,48.13,48.25,47.63,47.75,1789100,4.09,ge
42941,9-Jun-94,48.13,48.38,48.00,48.38,1654100,4.14,ge
42942,8-Jun-94,49.00,49.13,48.00,48.13,1647000,4.12,ge
42943,7-Jun-94,48.50,48.88,48.38,48.75,1408300,4.17,ge
42944,6-Jun-94,49.50,49.63,48.63,48.75,1783400,4.17,ge
42945,3-Jun-94,49.63,50.00,49.38,49.38,1574200,4.23,ge
42946,2-Jun-94,50.38,50.38,49.88,50.00,1306600,4.28,ge
42947,1-Jun-94,49.63,50.25,49.25,50.13,1962200,4.29,ge
42948,31-May-94,48.75,49.88,48.63,49.75,2013800,4.26,ge
42949,27-May-94,48.50,49.25,48.25,49.00,1731300,4.19,ge
42950,26-May-94,47.75,48.63,47.75,48.50,1621400,4.15,ge
42951,25-May-94,47.38,47.50,46.88,47.50,1900200,4.06,ge
42952,24-May-94,47.25,48.13,47.13,47.50,2243300,4.06,ge
42953,23-May-94,47.13,47.25,46.63,47.00,2422800,4.02,ge
42954,20-May-94,48.25,48.38,47.25,47.63,3413900,4.08,ge
42955,19-May-94,47.88,48.63,47.38,48.25,2216700,4.13,ge
42956,18-May-94,47.75,48.13,47.13,47.88,2153800,4.10,ge
42957,17-May-94,47.50,48.63,47.00,47.63,2255200,4.08,ge
42958,16-May-94,47.50,47.75,47.00,47.38,1460600,4.05,ge
42959,13-May-94,94.12,95.50,93.37,95.37,1675600,4.08,ge
42960,12-May-94,93.50,93.87,93.25,93.75,1079700,4.01,ge
42961,11-May-94,94.75,94.87,92.62,93.25,1629700,3.99,ge
42962,10-May-94,96.25,96.37,94.75,95.00,1285000,4.06,ge
42963,9-May-94,96.00,96.12,94.75,94.87,1337300,4.06,ge
42964,6-May-94,97.12,97.37,95.75,96.62,1173400,4.13,ge
42965,5-May-94,98.62,99.37,97.62,97.75,1370500,4.18,ge
42966,4-May-94,96.37,98.25,95.50,97.87,1525600,4.19,ge
42967,3-May-94,95.62,96.37,95.12,96.25,1103600,4.12,ge
42968,2-May-94,95.25,95.87,95.12,95.87,870800,4.10,ge
42969,29-Apr-94,96.87,97.12,95.12,95.25,765200,4.07,ge
42970,28-Apr-94,98.00,98.00,96.12,96.62,1186900,4.13,ge
42971,26-Apr-94,96.75,96.75,95.75,96.00,1091200,4.11,ge
42972,25-Apr-94,95.87,96.87,95.62,96.75,1235000,4.14,ge
42973,22-Apr-94,96.75,97.00,96.00,96.00,817000,4.11,ge
42974,21-Apr-94,95.62,96.50,94.87,96.25,1113900,4.12,ge
42975,20-Apr-94,95.87,96.62,94.62,95.50,1413400,4.09,ge
42976,19-Apr-94,94.62,96.62,94.25,95.50,1615200,4.09,ge
42977,18-Apr-94,96.87,97.25,94.00,94.87,1781100,4.06,ge
42978,15-Apr-94,97.25,97.75,96.50,96.75,1552700,4.14,ge
42979,14-Apr-94,98.25,98.25,97.37,97.50,831600,4.17,ge
42980,13-Apr-94,99.00,99.00,97.62,98.87,1114100,4.23,ge
42981,12-Apr-94,98.62,99.62,98.25,99.25,844500,4.25,ge
42982,11-Apr-94,97.50,98.87,97.12,98.37,1069800,4.21,ge
42983,8-Apr-94,97.75,98.12,97.25,97.25,1153400,4.16,ge
42984,7-Apr-94,98.25,98.50,97.37,98.25,1260600,4.20,ge
42985,6-Apr-94,98.50,99.25,96.62,97.62,2373900,4.18,ge
42986,5-Apr-94,98.75,99.25,97.62,98.87,1822000,4.23,ge
42987,4-Apr-94,97.00,98.37,96.12,98.00,2714400,4.19,ge
42988,31-Mar-94,99.62,100.12,96.62,100.00,2301400,4.28,ge
42989,30-Mar-94,101.50,101.50,98.00,98.75,2650500,4.22,ge
42990,29-Mar-94,103.37,103.62,102.25,102.25,868300,4.37,ge
42991,28-Mar-94,102.37,103.50,102.12,103.50,888700,4.43,ge
42992,25-Mar-94,103.87,104.37,102.12,102.12,882000,4.37,ge
42993,24-Mar-94,103.50,104.00,103.12,103.62,963300,4.43,ge
42994,23-Mar-94,103.50,104.12,103.25,103.87,758300,4.44,ge
42995,22-Mar-94,104.00,104.37,103.25,103.25,873300,4.42,ge
42996,21-Mar-94,104.62,104.75,103.75,104.00,847700,4.45,ge
42997,18-Mar-94,103.12,104.87,102.62,104.50,3391300,4.47,ge
42998,17-Mar-94,104.00,104.12,102.37,103.00,1272300,4.41,ge
42999,16-Mar-94,104.37,104.62,103.75,103.75,1063300,4.44,ge
43000,15-Mar-94,105.00,105.00,104.12,104.87,870900,4.49,ge
43001,14-Mar-94,104.75,105.37,104.62,105.25,774100,4.50,ge
43002,11-Mar-94,104.12,105.25,103.87,105.25,789500,4.50,ge
43003,10-Mar-94,105.75,105.75,104.00,104.50,870800,4.47,ge
43004,9-Mar-94,105.12,105.50,104.12,105.37,835000,4.51,ge
43005,8-Mar-94,105.62,105.87,104.75,105.00,830600,4.49,ge
43006,7-Mar-94,105.37,106.00,105.00,105.75,753000,4.52,ge
43007,4-Mar-94,105.50,106.25,104.87,104.87,1078100,4.49,ge
43008,3-Mar-94,105.87,105.87,104.37,105.00,903900,4.49,ge
43009,2-Mar-94,104.12,106.25,103.62,105.75,1350600,4.52,ge
43010,1-Mar-94,105.50,106.50,105.37,105.62,1243600,4.15,ge
43011,28-Feb-94,105.37,106.12,105.37,105.37,761600,4.14,ge
43012,25-Feb-94,105.50,105.62,104.62,105.12,1000600,4.13,ge
43013,24-Feb-94,107.00,107.37,105.25,105.37,1214200,4.14,ge
43014,23-Feb-94,108.00,108.25,107.25,107.37,724500,4.22,ge
43015,22-Feb-94,107.87,108.37,107.62,108.00,801200,4.24,ge
43016,18-Feb-94,109.12,109.50,108.00,108.00,1514100,4.24,ge
43017,17-Feb-94,109.00,109.75,108.62,109.12,1228600,4.29,ge
43018,16-Feb-94,108.75,109.25,108.12,108.75,843900,4.27,ge
43019,15-Feb-94,108.25,109.62,108.25,109.00,1169400,4.28,ge
43020,14-Feb-94,106.87,108.75,106.87,108.12,801200,4.25,ge
43021,11-Feb-94,106.50,107.25,106.25,107.25,605600,4.21,ge
43022,10-Feb-94,107.87,108.12,106.50,106.50,744700,4.18,ge
43023,9-Feb-94,107.25,108.75,107.12,108.25,850500,4.25,ge
43024,8-Feb-94,108.00,108.12,106.75,107.25,767000,4.21,ge
43025,7-Feb-94,105.50,108.25,105.50,108.25,1346700,4.25,ge
43026,4-Feb-94,109.37,109.50,106.50,106.50,1355200,4.18,ge
43027,3-Feb-94,108.75,109.75,108.50,109.75,1361400,4.31,ge
43028,2-Feb-94,107.25,109.12,106.75,109.12,1213100,4.29,ge
43029,1-Feb-94,107.50,107.75,106.75,106.87,909500,4.20,ge
43030,31-Jan-94,107.75,108.37,107.25,107.75,1293100,4.23,ge
43031,28-Jan-94,109.50,109.50,107.62,107.87,1278400,4.24,ge
43032,27-Jan-94,106.50,108.37,106.00,108.25,971100,4.25,ge
43033,26-Jan-94,106.87,107.00,106.37,106.50,872200,4.18,ge
43034,25-Jan-94,107.62,108.00,106.87,107.00,1065200,4.20,ge
43035,24-Jan-94,108.00,108.25,107.50,107.75,861400,4.23,ge
43036,21-Jan-94,108.00,108.25,107.50,108.00,1766300,4.24,ge
43037,20-Jan-94,108.50,109.00,108.12,108.50,1102700,4.26,ge
43038,19-Jan-94,108.00,108.75,107.75,108.75,874500,4.27,ge
43039,18-Jan-94,107.37,109.00,107.25,108.37,1387700,4.26,ge
43040,17-Jan-94,106.87,107.37,106.37,107.12,820600,4.21,ge
43041,14-Jan-94,105.00,107.25,105.00,106.75,1687000,4.19,ge
43042,13-Jan-94,105.75,105.75,105.12,105.25,1116100,4.13,ge
43043,12-Jan-94,105.62,106.00,105.12,106.00,892200,4.16,ge
43044,11-Jan-94,105.00,105.87,105.00,105.62,1492800,4.15,ge
43045,10-Jan-94,104.75,105.12,104.50,104.87,1105300,4.12,ge
43046,7-Jan-94,103.75,104.62,103.25,104.37,866600,4.10,ge
43047,6-Jan-94,103.75,104.37,102.62,103.87,2184200,4.08,ge
43048,5-Jan-94,103.87,103.87,103.00,103.00,1314800,4.05,ge
43049,4-Jan-94,104.00,104.12,103.00,103.62,1679500,4.07,ge
43050,3-Jan-94,104.62,104.75,103.75,104.00,1289200,4.09,ge
43051,31-Dec-93,105.62,106.12,104.87,104.87,682000,4.12,ge
43052,30-Dec-93,106.37,106.62,105.62,105.87,857800,4.16,ge
43053,29-Dec-93,106.50,107.00,106.25,106.50,838100,4.18,ge
43054,28-Dec-93,106.37,106.62,106.12,106.50,999800,4.18,ge
43055,27-Dec-93,105.37,106.75,105.12,106.75,601900,4.19,ge
43056,23-Dec-93,105.50,106.75,105.50,106.12,1344200,3.83,ge
43057,22-Dec-93,105.50,105.50,104.62,105.37,893300,3.80,ge
43058,21-Dec-93,104.62,105.50,104.25,105.37,1250200,3.80,ge
43059,20-Dec-93,104.75,104.75,104.00,104.25,984500,3.76,ge
43060,17-Dec-93,103.50,105.25,103.00,105.12,2720900,3.79,ge
43061,16-Dec-93,103.50,103.62,102.62,103.50,1406300,3.73,ge
43062,15-Dec-93,102.12,104.12,102.12,103.37,2008100,3.73,ge
43063,14-Dec-93,101.62,102.50,101.50,102.37,1342700,3.69,ge
43064,13-Dec-93,101.37,101.75,100.75,101.00,873600,3.64,ge
43065,10-Dec-93,101.75,101.87,100.87,101.62,1048100,3.67,ge
43066,9-Dec-93,100.37,101.62,99.87,101.00,1561100,3.64,ge
43067,8-Dec-93,99.37,100.50,99.25,100.37,790600,3.62,ge
43068,7-Dec-93,100.50,100.50,99.25,99.75,845200,3.60,ge
43069,6-Dec-93,100.37,101.25,100.00,100.37,772300,3.62,ge
43070,3-Dec-93,100.00,101.00,99.62,100.12,1373100,3.61,ge
43071,2-Dec-93,98.87,100.25,98.62,100.00,1086600,3.61,ge
43072,1-Dec-93,98.75,98.87,97.75,98.62,847200,3.56,ge
43073,30-Nov-93,97.50,98.50,97.25,98.37,621100,3.55,ge
43074,29-Nov-93,98.75,99.25,97.87,97.87,840600,3.53,ge
43075,26-Nov-93,98.12,98.62,98.00,98.50,298400,3.55,ge
43076,24-Nov-93,98.37,98.37,97.37,97.75,690800,3.53,ge
43077,23-Nov-93,98.50,99.75,98.37,98.50,1414200,3.55,ge
43078,22-Nov-93,97.75,98.37,97.37,98.25,1929500,3.55,ge
43079,19-Nov-93,97.37,98.25,96.87,98.25,1554800,3.55,ge
43080,18-Nov-93,96.62,97.50,96.25,97.50,1088700,3.52,ge
43081,17-Nov-93,96.75,97.12,96.00,96.62,1052300,3.49,ge
43082,16-Nov-93,94.75,96.50,94.75,96.50,1104400,3.48,ge
43083,15-Nov-93,94.62,95.12,94.00,94.25,1032500,3.40,ge
43084,12-Nov-93,93.62,94.00,92.75,93.87,1458600,3.39,ge
43085,11-Nov-93,94.62,94.62,93.75,93.87,868700,3.39,ge
43086,10-Nov-93,94.37,94.75,94.25,94.62,824100,3.41,ge
43087,9-Nov-93,94.62,95.00,94.12,94.50,118600,3.41,ge
43088,8-Nov-93,94.12,94.50,93.50,93.75,835500,3.38,ge
43089,5-Nov-93,93.25,94.87,93.25,94.12,1380000,3.40,ge
43090,4-Nov-93,95.50,95.87,93.62,93.75,1313300,3.38,ge
43091,3-Nov-93,97.62,97.87,96.00,96.37,1018700,3.48,ge
43092,2-Nov-93,97.25,98.62,96.62,97.12,954100,3.50,ge
43093,1-Nov-93,96.87,97.62,96.75,97.50,664400,3.52,ge
43094,29-Oct-93,97.00,98.00,97.00,97.00,712200,3.50,ge
43095,28-Oct-93,97.37,97.62,96.50,96.87,840200,3.50,ge
43096,27-Oct-93,96.37,97.37,95.87,97.37,557500,3.51,ge
43097,26-Oct-93,95.75,96.50,95.50,96.37,727000,3.48,ge
43098,25-Oct-93,96.37,96.37,95.25,95.75,834800,3.45,ge
43099,22-Oct-93,97.62,97.75,96.00,96.00,1158300,3.46,ge
43100,21-Oct-93,98.37,98.62,97.37,97.37,609100,3.51,ge
43101,20-Oct-93,98.00,98.25,97.75,98.25,465500,3.55,ge
43102,19-Oct-93,98.00,98.37,97.75,98.12,780500,3.54,ge
43103,18-Oct-93,98.50,98.50,97.75,98.00,715600,3.54,ge
43104,15-Oct-93,97.00,98.87,96.62,98.50,1848400,3.55,ge
43105,14-Oct-93,96.37,96.50,95.75,96.50,915500,3.48,ge
43106,13-Oct-93,95.62,96.75,95.62,96.12,630900,3.47,ge
43107,12-Oct-93,96.75,97.37,95.50,95.50,1109800,3.45,ge
43108,11-Oct-93,96.25,96.87,96.12,96.50,475800,3.48,ge
43109,8-Oct-93,96.00,96.25,94.75,96.00,615500,3.46,ge
43110,7-Oct-93,95.62,96.25,95.37,95.62,673600,3.45,ge
43111,6-Oct-93,95.50,96.37,95.37,95.50,764700,3.45,ge
43112,5-Oct-93,96.37,96.75,95.50,95.62,603000,3.45,ge
43113,4-Oct-93,95.75,96.25,95.50,96.25,679100,3.47,ge
43114,1-Oct-93,95.75,96.37,95.50,95.87,552500,3.46,ge
43115,30-Sep-93,95.00,95.87,94.50,95.87,661200,3.46,ge
43116,29-Sep-93,96.25,96.37,95.37,95.37,618900,3.44,ge
43117,28-Sep-93,96.50,96.75,95.75,95.87,643400,3.46,ge
43118,27-Sep-93,95.37,96.50,95.25,96.50,847500,3.48,ge
43119,24-Sep-93,95.50,95.87,94.50,94.87,1108400,3.42,ge
43120,23-Sep-93,96.87,96.87,96.12,96.25,695500,3.47,ge
43121,22-Sep-93,97.00,97.37,96.37,96.50,964700,3.48,ge
43122,21-Sep-93,97.25,97.62,95.25,96.37,897200,3.48,ge
43123,20-Sep-93,98.12,98.75,97.25,97.25,580300,3.51,ge
43124,17-Sep-93,97.12,98.75,97.12,98.75,2859100,3.29,ge
43125,16-Sep-93,98.00,98.50,97.75,98.25,788300,3.27,ge
43126,15-Sep-93,97.12,98.50,96.62,98.12,1294800,3.27,ge
43127,14-Sep-93,96.75,98.00,96.37,98.00,1127300,3.27,ge
43128,13-Sep-93,96.75,96.87,96.25,96.75,984500,3.22,ge
43129,10-Sep-93,96.00,96.75,95.50,96.62,874200,3.22,ge
43130,9-Sep-93,96.12,96.62,95.75,95.87,770300,3.19,ge
43131,8-Sep-93,96.87,97.62,95.62,96.25,1166100,3.21,ge
43132,7-Sep-93,97.75,97.87,96.75,97.00,764200,3.23,ge
43133,3-Sep-93,97.25,97.87,97.00,97.25,874200,3.24,ge
43134,2-Sep-93,98.25,98.37,97.37,97.50,625600,3.25,ge
43135,1-Sep-93,98.25,98.62,98.00,98.12,898300,3.27,ge
43136,31-Aug-93,98.75,98.75,97.87,98.25,680300,3.27,ge
43137,30-Aug-93,98.00,98.75,97.62,98.50,575000,3.28,ge
43138,27-Aug-93,98.25,98.87,97.87,98.00,513900,3.27,ge
43139,26-Aug-93,99.00,99.62,98.37,98.75,833700,3.29,ge
43140,25-Aug-93,98.62,99.00,98.25,98.75,873400,3.29,ge
43141,24-Aug-93,97.62,98.62,97.37,98.62,687300,3.29,ge
43142,23-Aug-93,98.50,98.50,97.62,97.75,790500,3.26,ge
43143,20-Aug-93,97.00,98.62,96.75,98.62,1694100,3.29,ge
43144,19-Aug-93,96.75,97.37,96.00,96.62,1253600,3.22,ge
43145,18-Aug-93,97.75,97.87,96.87,97.12,852300,3.24,ge
43146,17-Aug-93,97.75,97.87,96.25,97.00,894200,3.23,ge
43147,16-Aug-93,97.75,98.00,97.25,97.75,670200,3.26,ge
43148,13-Aug-93,98.12,98.25,97.12,97.37,900200,3.24,ge
43149,12-Aug-93,99.00,99.62,97.62,98.12,808700,3.27,ge
43150,11-Aug-93,98.75,99.25,98.25,98.75,542700,3.29,ge
43151,10-Aug-93,99.50,99.50,98.75,99.00,502300,3.30,ge
43152,9-Aug-93,99.62,100.25,99.12,99.37,940000,3.31,ge
43153,6-Aug-93,99.75,99.87,99.12,99.37,660800,3.31,ge
43154,5-Aug-93,98.75,99.75,98.50,99.50,686900,3.32,ge
43155,4-Aug-93,98.75,98.75,97.75,98.25,840300,3.27,ge
43156,3-Aug-93,99.50,99.75,98.37,98.62,843400,3.29,ge
43157,2-Aug-93,98.50,99.50,98.50,99.00,660500,3.30,ge
43158,30-Jul-93,99.00,99.75,98.00,98.50,954200,3.28,ge
43159,29-Jul-93,98.00,98.87,97.75,98.75,1190900,3.29,ge
43160,28-Jul-93,98.00,98.50,97.50,97.75,723900,3.26,ge
43161,27-Jul-93,98.87,99.00,97.62,98.25,661600,3.27,ge
43162,26-Jul-93,98.12,98.87,98.12,98.75,806400,3.29,ge
43163,23-Jul-93,97.75,98.50,97.37,97.75,1170900,3.26,ge
43164,22-Jul-93,98.75,99.00,97.87,98.00,790300,3.27,ge
43165,21-Jul-93,98.75,99.25,98.50,99.00,763600,3.30,ge
43166,20-Jul-93,99.37,99.87,98.50,99.12,1242300,3.30,ge
43167,19-Jul-93,99.87,100.25,99.37,99.50,987200,3.32,ge
43168,16-Jul-93,98.87,100.87,98.50,99.87,2541700,3.33,ge
43169,15-Jul-93,98.62,99.12,98.00,98.87,1034200,3.29,ge
43170,14-Jul-93,98.00,99.12,98.00,98.62,1377500,3.29,ge
43171,13-Jul-93,97.37,98.25,97.12,98.00,1288400,3.27,ge
43172,12-Jul-93,97.12,97.50,96.75,97.37,474100,3.24,ge
43173,9-Jul-93,96.75,97.62,96.62,97.00,834800,3.23,ge
43174,8-Jul-93,95.00,97.50,94.50,97.00,1415200,3.23,ge
43175,7-Jul-93,94.87,95.12,94.62,94.62,779700,3.15,ge
43176,6-Jul-93,95.75,96.12,94.50,94.62,903100,3.15,ge
43177,2-Jul-93,95.37,96.25,95.37,95.62,1396400,3.19,ge
43178,1-Jul-93,95.75,95.87,94.87,95.12,920500,3.17,ge
43179,30-Jun-93,95.62,95.87,95.25,95.75,1062000,3.19,ge
43180,29-Jun-93,95.25,96.12,95.12,95.62,924700,3.19,ge
43181,28-Jun-93,94.87,95.50,94.87,95.37,833600,3.18,ge
43182,25-Jun-93,95.50,95.62,94.62,94.75,711700,3.16,ge
43183,24-Jun-93,95.62,95.87,95.12,95.50,930000,3.18,ge
43184,23-Jun-93,95.12,96.37,95.00,96.00,1470200,3.20,ge
43185,22-Jun-93,95.50,96.12,94.87,95.00,1233100,3.17,ge
43186,21-Jun-93,95.25,95.62,94.62,95.25,1003000,3.17,ge
43187,18-Jun-93,94.75,95.25,94.50,94.87,2241700,3.16,ge
43188,17-Jun-93,95.12,95.37,94.87,95.25,1020500,3.17,ge
43189,16-Jun-93,94.12,95.50,94.12,95.37,1172500,3.18,ge
43190,15-Jun-93,93.25,94.87,93.25,94.12,1073000,3.14,ge
43191,14-Jun-93,94.37,94.62,92.75,92.87,785500,3.09,ge
43192,11-Jun-93,93.75,94.62,93.75,94.25,1081900,3.14,ge
43193,10-Jun-93,93.25,93.87,93.12,93.37,802200,3.11,ge
43194,9-Jun-93,93.37,94.12,93.12,93.37,794700,3.11,ge
43195,8-Jun-93,93.25,93.87,93.00,93.37,1163100,3.11,ge
43196,7-Jun-93,93.75,94.50,93.50,93.62,836900,3.12,ge
43197,4-Jun-93,93.87,94.00,93.37,93.87,540200,3.13,ge
43198,3-Jun-93,93.62,94.37,93.37,94.12,652000,3.14,ge
43199,2-Jun-93,93.62,94.37,93.25,94.00,975000,3.13,ge
43200,1-Jun-93,93.00,94.62,93.00,94.00,910300,2.88,ge
43201,28-May-93,93.75,94.12,92.50,92.75,737500,2.84,ge
43202,27-May-93,93.50,94.50,93.37,93.87,1428400,2.88,ge
43203,26-May-93,92.25,93.12,91.75,93.00,1042200,2.85,ge
43204,25-May-93,92.75,93.00,92.00,92.25,677300,2.83,ge
43205,24-May-93,92.00,93.12,91.75,92.75,788700,2.84,ge
43206,21-May-93,92.75,93.00,92.12,92.12,1223600,2.82,ge
43207,20-May-93,93.25,93.37,92.62,93.00,1050200,2.85,ge
43208,19-May-93,92.25,93.25,90.75,93.25,1433000,2.86,ge
43209,18-May-93,93.25,93.37,91.75,92.25,878700,2.83,ge
43210,17-May-93,93.12,93.62,92.87,93.62,642700,2.87,ge
43211,14-May-93,92.37,93.25,92.12,93.25,895300,2.86,ge
43212,13-May-93,92.75,92.87,92.00,92.25,1197700,2.83,ge
43213,12-May-93,92.75,93.87,92.62,93.37,1380900,2.86,ge
43214,11-May-93,93.75,94.12,93.00,93.00,860600,2.85,ge
43215,10-May-93,93.75,95.12,93.75,94.12,1349700,2.88,ge
43216,7-May-93,93.50,94.62,93.50,94.25,882300,2.89,ge
43217,6-May-93,92.25,93.75,92.12,93.50,1587200,2.86,ge
43218,5-May-93,88.75,92.50,88.75,92.25,2068600,2.83,ge
43219,4-May-93,90.87,91.12,89.75,89.75,994400,2.75,ge
43220,3-May-93,90.62,91.00,89.75,90.87,808600,2.78,ge
43221,30-Apr-93,92.00,92.50,90.37,90.62,893600,2.78,ge
43222,29-Apr-93,90.25,91.62,90.25,91.62,1173900,2.81,ge
43223,28-Apr-93,92.50,92.50,89.75,90.37,1120200,2.77,ge
43224,27-Apr-93,91.50,93.37,91.37,92.50,1091200,2.83,ge
43225,26-Apr-93,92.75,93.37,91.75,92.00,861100,2.82,ge
43226,23-Apr-93,92.12,93.75,92.12,93.12,1225500,2.85,ge
43227,22-Apr-93,92.37,93.87,92.00,92.25,1202200,2.83,ge
43228,21-Apr-93,94.25,94.37,92.75,92.87,1030600,2.85,ge
43229,20-Apr-93,94.62,94.87,94.12,94.37,927700,2.89,ge
43230,19-Apr-93,95.12,95.37,94.87,95.00,837800,2.91,ge
43231,16-Apr-93,95.75,96.00,94.75,95.25,1984400,2.92,ge
43232,15-Apr-93,93.87,96.00,93.75,95.62,1150500,2.93,ge
43233,14-Apr-93,93.37,94.62,93.12,94.37,1239800,2.89,ge
43234,13-Apr-93,93.37,93.37,91.62,93.12,1760600,2.85,ge
43235,12-Apr-93,91.87,93.37,91.87,93.25,1222200,2.86,ge
43236,8-Apr-93,91.62,92.25,91.25,92.00,913000,2.82,ge
43237,7-Apr-93,91.00,92.00,90.87,91.75,1099500,2.81,ge
43238,6-Apr-93,89.87,91.37,89.75,91.37,1373400,2.80,ge
43239,5-Apr-93,88.87,90.00,88.62,89.50,776200,2.74,ge
43240,2-Apr-93,88.87,90.62,88.25,89.00,1802200,2.73,ge
43241,1-Apr-93,89.50,89.87,89.37,89.62,710800,2.75,ge
43242,31-Mar-93,90.87,90.87,89.12,89.12,894800,2.73,ge
43243,30-Mar-93,90.00,91.00,89.75,90.87,776900,2.78,ge
43244,29-Mar-93,90.12,91.00,89.87,90.25,902300,2.77,ge
43245,26-Mar-93,90.25,90.37,89.75,89.75,813300,2.75,ge
43246,25-Mar-93,89.62,90.50,89.37,90.12,1280900,2.76,ge
43247,24-Mar-93,88.12,90.12,88.00,89.87,1645600,2.75,ge
43248,23-Mar-93,89.12,89.50,87.62,88.12,890200,2.70,ge
43249,22-Mar-93,87.87,89.00,87.37,88.87,1214500,2.72,ge
43250,19-Mar-93,88.75,89.12,88.00,88.62,2204800,2.72,ge
43251,18-Mar-93,87.12,88.75,87.12,88.37,1466600,2.71,ge
43252,17-Mar-93,87.00,87.62,86.75,87.12,825200,2.67,ge
43253,16-Mar-93,86.62,87.25,86.50,86.87,534200,2.66,ge
43254,15-Mar-93,86.50,86.75,86.12,86.37,554700,2.65,ge
43255,12-Mar-93,86.87,87.00,85.62,86.50,1270900,2.65,ge
43256,11-Mar-93,87.62,88.12,87.25,87.50,897700,2.68,ge
43257,10-Mar-93,87.37,88.00,86.62,87.75,811200,2.69,ge
43258,9-Mar-93,87.37,88.25,87.12,87.25,1206700,2.67,ge
43259,8-Mar-93,86.12,87.50,85.87,87.50,1524100,2.68,ge
43260,5-Mar-93,85.00,86.12,84.37,85.75,1293300,2.63,ge
43261,4-Mar-93,85.75,85.75,85.00,85.00,659800,2.60,ge
43262,3-Mar-93,85.00,86.00,84.75,85.62,1137000,2.62,ge
43263,2-Mar-93,83.62,85.50,83.25,85.50,1441900,2.39,ge
43264,1-Mar-93,84.50,84.87,83.25,83.37,1014400,2.33,ge
43265,26-Feb-93,84.50,84.75,83.50,84.12,1177700,2.35,ge
43266,25-Feb-93,84.37,84.75,83.50,84.50,843600,2.36,ge
43267,24-Feb-93,83.75,84.25,83.50,84.12,1017300,2.35,ge
43268,23-Feb-93,83.62,84.62,83.37,83.50,1484100,2.33,ge
43269,22-Feb-93,82.50,83.12,82.37,83.12,1332000,2.32,ge
43270,19-Feb-93,82.12,82.25,81.62,82.25,1792200,2.30,ge
43271,18-Feb-93,82.75,83.00,80.87,81.87,2448400,2.29,ge
43272,17-Feb-93,82.75,82.87,82.25,82.50,1561400,2.30,ge
43273,16-Feb-93,84.75,85.00,83.00,83.00,1948300,2.32,ge
43274,12-Feb-93,86.12,86.25,84.87,85.00,739800,2.37,ge
43275,11-Feb-93,86.75,86.87,86.25,86.37,843400,2.41,ge
43276,10-Feb-93,86.50,87.12,86.00,86.75,1045500,2.42,ge
43277,9-Feb-93,86.62,86.87,86.00,86.62,932700,2.42,ge
43278,8-Feb-93,86.62,87.75,86.25,86.75,1312500,2.42,ge
43279,5-Feb-93,86.25,87.37,86.12,86.87,1373000,2.43,ge
43280,4-Feb-93,86.25,86.75,85.75,86.62,781900,2.42,ge
43281,3-Feb-93,84.75,86.12,84.62,86.12,884400,2.41,ge
43282,2-Feb-93,85.62,85.75,84.25,85.00,1183700,2.37,ge
43283,1-Feb-93,86.00,86.50,85.50,86.25,680300,2.41,ge
43284,29-Jan-93,85.62,86.37,85.37,86.12,1004200,2.41,ge
43285,28-Jan-93,84.75,86.00,84.50,85.50,992800,2.39,ge
43286,27-Jan-93,85.00,85.37,84.25,84.62,833300,2.36,ge
43287,26-Jan-93,85.12,86.00,85.00,85.12,1189400,2.38,ge
43288,25-Jan-93,84.37,85.00,83.75,85.00,910500,2.37,ge
43289,22-Jan-93,83.75,85.25,83.62,84.37,1313600,2.36,ge
43290,21-Jan-93,82.87,83.62,82.50,83.50,1095200,2.33,ge
43291,20-Jan-93,84.00,85.00,82.62,82.62,1511400,2.31,ge
43292,19-Jan-93,85.00,85.62,84.12,84.12,858100,2.35,ge
43293,18-Jan-93,84.62,84.75,84.12,84.62,558900,2.36,ge
43294,15-Jan-93,84.75,85.62,84.25,84.62,1858800,2.36,ge
43295,14-Jan-93,85.00,85.00,84.00,84.87,1223900,2.37,ge
43296,13-Jan-93,84.87,85.12,84.37,84.75,964500,2.37,ge
43297,12-Jan-93,85.25,85.25,84.37,85.12,730800,2.38,ge
43298,11-Jan-93,85.50,85.87,84.75,85.00,775000,2.37,ge
43299,8-Jan-93,85.87,86.25,84.87,85.75,1225200,2.40,ge
43300,7-Jan-93,86.37,87.25,85.50,85.87,1317500,2.40,ge
43301,6-Jan-93,86.00,86.62,85.75,86.12,1031400,2.41,ge
43302,5-Jan-93,85.37,86.87,85.25,86.50,1141600,2.42,ge
43303,4-Jan-93,85.62,86.12,85.25,85.50,756200,2.39,ge
43304,31-Dec-92,86.50,86.87,85.00,85.50,677300,2.39,ge
43305,30-Dec-92,86.25,86.75,86.12,86.62,692800,2.42,ge
43306,29-Dec-92,86.75,87.50,86.12,86.25,917300,2.41,ge
43307,28-Dec-92,86.25,87.25,85.87,86.87,544400,2.43,ge
43308,24-Dec-92,86.37,87.00,86.37,86.50,265300,2.42,ge
43309,23-Dec-92,86.87,87.25,86.37,86.37,822000,2.41,ge
43310,22-Dec-92,87.00,87.25,86.37,87.00,1175900,2.43,ge
43311,21-Dec-92,86.12,87.50,86.12,87.50,1214100,2.44,ge
43312,18-Dec-92,85.87,86.87,85.37,86.75,3221100,2.42,ge
43313,17-Dec-92,83.37,85.50,83.25,85.25,1427000,2.38,ge
43314,16-Dec-92,84.00,84.50,83.37,83.50,1024700,2.33,ge
43315,15-Dec-92,83.00,84.62,83.00,84.12,984100,2.35,ge
43316,14-Dec-92,83.50,84.12,83.12,83.25,1080500,2.33,ge
43317,11-Dec-92,83.25,83.87,83.25,83.75,460900,2.34,ge
43318,10-Dec-92,84.00,84.00,83.00,83.37,781200,2.33,ge
43319,9-Dec-92,83.50,84.00,83.25,84.00,1012200,2.35,ge
43320,8-Dec-92,82.87,83.50,82.62,83.50,893400,2.33,ge
43321,7-Dec-92,82.62,82.87,82.12,82.87,702000,2.31,ge
43322,4-Dec-92,82.12,83.37,81.37,82.62,962700,2.31,ge
43323,3-Dec-92,82.87,83.00,81.62,81.62,822500,2.28,ge
43324,2-Dec-92,82.50,82.87,82.00,82.75,738300,2.31,ge
43325,1-Dec-92,82.50,82.87,81.75,82.12,1127800,2.29,ge
43326,30-Nov-92,82.87,83.75,82.50,83.25,1150900,2.11,ge
43327,27-Nov-92,82.75,83.12,82.50,82.87,674100,2.10,ge
43328,25-Nov-92,82.50,83.62,82.50,82.87,1386400,2.10,ge
43329,24-Nov-92,81.87,83.50,81.50,82.62,2455300,2.10,ge
43330,23-Nov-92,80.87,82.25,80.25,82.12,2157500,2.09,ge
43331,20-Nov-92,78.87,80.12,78.50,80.00,2445200,2.03,ge
43332,19-Nov-92,78.75,78.75,78.00,78.12,683400,1.98,ge
43333,18-Nov-92,77.87,78.87,77.62,78.75,1000500,2.00,ge
43334,17-Nov-92,78.12,78.37,77.75,78.00,574700,1.98,ge
43335,16-Nov-92,78.75,78.87,78.00,78.00,634100,1.98,ge
43336,13-Nov-92,78.37,78.87,78.12,78.87,615000,2.00,ge
43337,12-Nov-92,78.37,78.75,77.75,78.75,702700,2.00,ge
43338,11-Nov-92,77.37,78.37,77.37,78.37,755000,1.99,ge
43339,10-Nov-92,78.00,78.25,77.00,77.25,931400,1.96,ge
43340,9-Nov-92,77.50,78.75,77.12,78.00,830600,1.98,ge
43341,6-Nov-92,78.37,78.37,77.50,77.50,582800,1.97,ge
43342,5-Nov-92,78.62,78.87,77.62,78.25,736700,1.99,ge
43343,4-Nov-92,78.87,79.50,78.12,78.37,1285600,1.99,ge
43344,3-Nov-92,78.50,78.50,77.75,78.12,963600,1.98,ge
43345,2-Nov-92,76.87,78.50,76.87,78.50,972200,1.99,ge
43346,30-Oct-92,77.62,77.62,76.37,76.75,553300,1.95,ge
43347,29-Oct-92,77.75,77.75,77.12,77.50,480000,1.97,ge
43348,28-Oct-92,76.50,77.75,76.37,77.75,817700,1.97,ge
43349,27-Oct-92,77.12,77.75,76.25,76.62,1119400,1.95,ge
43350,26-Oct-92,76.00,76.87,75.87,76.87,670500,1.95,ge
43351,23-Oct-92,76.37,76.75,75.75,75.87,728400,1.93,ge
43352,22-Oct-92,76.00,76.37,75.50,76.37,687700,1.94,ge
43353,21-Oct-92,76.62,76.62,76.00,76.00,578900,1.93,ge
43354,20-Oct-92,76.50,76.87,76.00,76.50,960000,1.94,ge
43355,19-Oct-92,76.00,77.12,75.75,76.37,1199100,1.94,ge
43356,16-Oct-92,75.50,76.50,75.12,76.25,1527200,1.94,ge
43357,15-Oct-92,75.00,75.75,75.00,75.12,893700,1.91,ge
43358,14-Oct-92,75.00,75.87,74.62,75.00,915600,1.90,ge
43359,13-Oct-92,75.37,76.25,74.75,74.87,994700,1.90,ge
43360,12-Oct-92,75.00,75.62,75.00,75.37,536100,1.91,ge
43361,9-Oct-92,75.62,75.62,74.75,75.00,654200,1.90,ge
43362,8-Oct-92,74.12,75.62,74.00,75.50,1125200,1.92,ge
43363,7-Oct-92,74.87,75.00,73.75,73.75,940000,1.87,ge
43364,6-Oct-92,75.37,75.75,74.50,74.50,788400,1.89,ge
43365,5-Oct-92,75.50,75.62,73.12,75.37,1884400,1.91,ge
43366,2-Oct-92,78.00,78.25,75.75,75.75,954800,1.92,ge
43367,1-Oct-92,78.50,78.50,77.50,77.87,1040800,1.98,ge
43368,30-Sep-92,78.25,78.75,78.12,78.25,800200,1.99,ge
43369,29-Sep-92,79.00,79.12,78.00,78.12,700600,1.98,ge
43370,28-Sep-92,77.62,79.25,77.50,79.25,846200,2.01,ge
43371,25-Sep-92,77.87,78.00,77.50,77.87,538800,1.98,ge
43372,24-Sep-92,78.12,78.50,77.62,77.87,745300,1.98,ge
43373,23-Sep-92,77.12,77.87,76.75,77.62,1710500,1.97,ge
43374,22-Sep-92,78.12,78.37,77.25,77.25,802700,1.96,ge
43375,21-Sep-92,79.00,79.25,78.50,78.50,719100,1.99,ge
43376,18-Sep-92,79.00,79.75,78.62,79.62,2081100,1.84,ge
43377,17-Sep-92,78.37,79.12,78.25,79.00,1032000,1.83,ge
43378,16-Sep-92,77.12,78.62,77.00,78.00,1221700,1.80,ge
43379,15-Sep-92,77.25,78.25,77.25,77.25,1554200,1.79,ge
43380,14-Sep-92,76.00,77.75,75.75,77.50,1850600,1.79,ge
43381,11-Sep-92,75.00,75.37,74.75,75.12,989100,1.74,ge
43382,10-Sep-92,74.75,75.25,74.62,75.25,734500,1.74,ge
43383,9-Sep-92,74.37,74.75,74.25,74.50,710000,1.72,ge
43384,8-Sep-92,74.75,75.00,74.12,74.12,836900,1.71,ge
43385,4-Sep-92,74.62,75.12,74.62,74.62,578400,1.73,ge
43386,3-Sep-92,74.62,75.12,74.50,74.75,1242200,1.73,ge
43387,2-Sep-92,74.00,75.00,73.75,74.50,952700,1.72,ge
43388,1-Sep-92,73.87,74.25,73.50,74.25,892500,1.72,ge
43389,31-Aug-92,73.50,74.50,73.37,74.00,973400,1.71,ge
43390,28-Aug-92,74.12,74.25,73.00,73.37,1242700,1.70,ge
43391,27-Aug-92,74.50,74.87,74.12,74.25,978400,1.72,ge
43392,26-Aug-92,74.00,74.25,73.50,73.75,835800,1.71,ge
43393,25-Aug-92,74.25,74.50,73.75,74.00,913000,1.71,ge
43394,24-Aug-92,74.87,75.00,74.00,74.12,1121700,1.71,ge
43395,21-Aug-92,76.50,76.75,75.00,75.12,1279500,1.74,ge
43396,20-Aug-92,76.25,76.25,75.75,76.12,785800,1.76,ge
43397,19-Aug-92,76.62,76.75,76.00,76.12,658700,1.76,ge
43398,18-Aug-92,76.00,76.87,75.87,76.62,635000,1.77,ge
43399,17-Aug-92,75.25,76.37,75.25,76.00,530600,1.76,ge
43400,14-Aug-92,75.50,76.00,75.25,75.50,672300,1.75,ge
43401,13-Aug-92,75.62,75.87,75.00,75.25,847700,1.74,ge
43402,12-Aug-92,75.50,75.87,75.00,75.12,850500,1.74,ge
43403,11-Aug-92,75.87,75.87,75.00,75.75,861600,1.75,ge
43404,10-Aug-92,75.25,75.75,75.25,75.62,575900,1.75,ge
43405,7-Aug-92,75.50,76.37,75.37,75.50,1091400,1.75,ge
43406,6-Aug-92,74.75,75.75,74.75,75.62,1328300,1.75,ge
43407,5-Aug-92,75.50,75.50,74.75,74.87,801400,1.73,ge
43408,4-Aug-92,76.00,76.00,75.37,75.50,912000,1.75,ge
43409,3-Aug-92,76.37,76.62,75.12,75.25,1012300,1.74,ge
43410,31-Jul-92,76.12,77.12,75.87,76.50,706400,1.77,ge
43411,30-Jul-92,77.25,77.62,76.12,76.25,1329100,1.76,ge
43412,29-Jul-92,76.25,77.12,76.12,77.12,1454100,1.78,ge
43413,28-Jul-92,75.00,75.87,75.00,75.75,1257800,1.75,ge
43414,27-Jul-92,74.87,75.62,74.87,75.00,772300,1.74,ge
43415,24-Jul-92,76.37,76.50,74.75,74.75,1211600,1.73,ge
43416,23-Jul-92,76.50,76.87,76.12,76.87,1127800,1.78,ge
43417,22-Jul-92,76.87,77.12,76.50,76.50,550000,1.77,ge
43418,21-Jul-92,77.50,77.75,77.12,77.12,989100,1.78,ge
43419,20-Jul-92,76.62,77.37,76.62,77.25,687000,1.79,ge
43420,17-Jul-92,77.12,78.12,77.00,77.50,1585800,1.79,ge
43421,16-Jul-92,77.12,77.37,76.62,77.37,1258300,1.79,ge
43422,15-Jul-92,77.87,78.50,77.62,78.12,711100,1.81,ge
43423,14-Jul-92,76.75,77.87,76.62,77.87,623600,1.80,ge
43424,13-Jul-92,76.62,77.25,76.25,76.75,453000,1.78,ge
43425,10-Jul-92,77.62,77.87,76.37,76.37,616400,1.77,ge
43426,9-Jul-92,77.00,77.75,76.75,77.75,753000,1.80,ge
43427,8-Jul-92,76.00,77.00,75.62,77.00,775000,1.78,ge
43428,7-Jul-92,77.75,78.00,76.12,76.12,1037800,1.76,ge
43429,6-Jul-92,77.12,77.50,76.75,77.37,1088900,1.79,ge
43430,2-Jul-92,78.50,78.62,77.12,77.25,1049700,1.79,ge
43431,1-Jul-92,78.12,78.75,78.00,78.50,948100,1.82,ge
43432,30-Jun-92,79.00,79.37,77.50,77.75,1046100,1.80,ge
43433,29-Jun-92,78.00,79.00,77.50,79.00,806100,1.83,ge
43434,26-Jun-92,76.87,78.00,76.75,78.00,870500,1.80,ge
43435,25-Jun-92,76.75,77.50,76.50,77.25,727700,1.79,ge
43436,24-Jun-92,76.37,76.75,76.00,76.37,577700,1.77,ge
43437,23-Jun-92,76.37,76.75,76.00,76.37,798900,1.77,ge
43438,22-Jun-92,75.75,76.37,75.25,76.25,733100,1.76,ge
43439,19-Jun-92,76.12,77.00,76.00,76.00,2374800,1.76,ge
43440,18-Jun-92,76.37,76.75,75.75,76.00,1171600,1.76,ge
43441,17-Jun-92,77.25,77.25,76.00,76.00,1071100,1.76,ge
43442,16-Jun-92,77.25,77.87,77.00,77.37,748700,1.79,ge
43443,15-Jun-92,75.87,77.00,75.75,76.50,830500,1.77,ge
43444,12-Jun-92,77.25,77.25,76.12,76.25,583300,1.76,ge
43445,11-Jun-92,75.87,76.87,75.12,76.75,720500,1.78,ge
43446,10-Jun-92,76.00,76.50,75.75,75.87,590500,1.76,ge
43447,9-Jun-92,76.50,76.62,76.00,76.12,594200,1.76,ge
43448,8-Jun-92,77.37,77.50,76.25,76.25,650300,1.76,ge
43449,5-Jun-92,76.50,77.75,76.25,77.50,827200,1.79,ge
43450,4-Jun-92,76.00,76.50,75.50,76.25,924500,1.76,ge
43451,3-Jun-92,76.00,76.25,75.12,76.00,936900,1.76,ge
43452,2-Jun-92,75.50,75.75,74.75,75.50,838600,1.75,ge
43453,1-Jun-92,76.50,76.50,75.50,76.37,902300,1.61,ge
43454,29-May-92,77.37,77.75,76.37,76.37,937000,1.61,ge
43455,28-May-92,76.12,77.12,75.62,77.12,598000,1.63,ge
43456,27-May-92,75.50,76.12,75.25,75.87,620500,1.60,ge
43457,26-May-92,76.62,76.62,75.12,75.12,871100,1.59,ge
43458,22-May-92,76.75,77.00,76.37,76.62,483100,1.62,ge
43459,21-May-92,77.37,77.37,76.37,76.75,685500,1.62,ge
43460,20-May-92,78.00,78.12,77.50,77.62,633100,1.64,ge
43461,19-May-92,76.87,78.25,76.50,78.12,850200,1.65,ge
43462,18-May-92,77.75,77.87,76.50,76.87,691900,1.62,ge
43463,15-May-92,77.37,77.62,77.12,77.25,1849800,1.63,ge
43464,14-May-92,78.37,78.37,77.37,77.87,935900,1.65,ge
43465,13-May-92,79.25,79.37,78.25,78.37,1106900,1.66,ge
43466,12-May-92,79.12,79.62,78.62,79.00,1411600,1.67,ge
43467,11-May-92,77.62,79.50,77.62,79.12,2028600,1.67,ge
43468,8-May-92,77.12,77.62,76.75,77.50,943300,1.64,ge
43469,7-May-92,77.00,77.62,76.87,76.87,1033100,1.62,ge
43470,6-May-92,77.12,77.25,76.25,77.00,1233100,1.63,ge
43471,5-May-92,77.37,77.50,76.75,77.00,803400,1.63,ge
43472,4-May-92,75.87,77.25,75.87,77.25,1051900,1.63,ge
43473,1-May-92,76.37,76.62,75.50,75.75,1149700,1.60,ge
43474,30-Apr-92,75.62,76.62,75.37,76.62,1436100,1.62,ge
43475,29-Apr-92,76.25,76.37,75.50,75.75,922300,1.60,ge
43476,28-Apr-92,75.75,76.50,75.37,76.00,952800,1.61,ge
43477,27-Apr-92,75.50,76.25,75.37,75.87,751600,1.60,ge
43478,24-Apr-92,76.62,77.00,75.50,75.87,921600,1.60,ge
43479,23-Apr-92,77.25,77.50,75.75,76.62,1799200,1.62,ge
43480,22-Apr-92,77.25,77.50,76.37,77.25,1582000,1.63,ge
43481,21-Apr-92,78.00,78.12,77.12,77.75,1756300,1.64,ge
43482,20-Apr-92,78.50,79.25,78.25,78.75,1575000,1.66,ge
43483,16-Apr-92,78.00,79.00,77.75,79.00,2149800,1.67,ge
43484,15-Apr-92,77.25,78.00,77.12,78.00,1439100,1.65,ge
43485,14-Apr-92,75.87,77.37,75.87,76.75,1557500,1.62,ge
43486,13-Apr-92,76.12,76.37,75.25,75.25,691100,1.59,ge
43487,10-Apr-92,75.25,76.25,75.25,76.00,1139800,1.61,ge
43488,9-Apr-92,73.50,74.87,73.00,74.75,1675000,1.58,ge
43489,8-Apr-92,73.50,74.50,72.75,72.87,2152800,1.54,ge
43490,7-Apr-92,75.62,75.75,74.00,74.12,1314500,1.57,ge
43491,6-Apr-92,75.12,75.75,74.87,75.62,745200,1.60,ge
43492,3-Apr-92,75.12,75.50,74.75,74.87,984400,1.58,ge
43493,2-Apr-92,76.50,76.62,75.00,75.25,1082200,1.59,ge
43494,1-Apr-92,75.50,76.37,75.25,76.37,1011700,1.61,ge
43495,31-Mar-92,76.00,76.87,75.62,75.75,926400,1.60,ge
43496,30-Mar-92,76.25,76.75,75.87,76.00,601700,1.61,ge
43497,27-Mar-92,76.62,76.87,76.12,76.12,636900,1.61,ge
43498,26-Mar-92,78.00,78.00,76.75,76.87,712000,1.62,ge
43499,25-Mar-92,77.62,78.12,77.50,77.87,758900,1.65,ge
43500,24-Mar-92,78.25,78.50,77.62,77.75,873700,1.64,ge
43501,23-Mar-92,78.50,78.50,77.62,78.12,1001200,1.65,ge
43502,20-Mar-92,78.00,78.87,77.87,78.62,2019400,1.66,ge
43503,19-Mar-92,78.62,78.75,78.12,78.12,789200,1.65,ge
43504,18-Mar-92,78.37,78.87,78.00,78.50,960500,1.66,ge
43505,17-Mar-92,77.75,78.87,77.75,78.62,1032000,1.66,ge
43506,16-Mar-92,77.62,78.00,77.12,78.00,573400,1.65,ge
43507,13-Mar-92,77.75,78.12,77.50,78.00,904400,1.65,ge
43508,12-Mar-92,77.00,77.62,76.87,77.12,1051600,1.63,ge
43509,11-Mar-92,77.75,78.00,76.50,77.12,1081400,1.63,ge
43510,10-Mar-92,77.62,78.37,77.50,77.75,905200,1.64,ge
43511,9-Mar-92,77.25,77.62,77.00,77.50,1010500,1.64,ge
43512,6-Mar-92,78.00,78.25,77.12,77.50,1060000,1.64,ge
43513,5-Mar-92,77.37,78.25,77.25,77.75,1316900,1.64,ge
43514,4-Mar-92,78.75,79.00,77.62,77.62,1240900,1.64,ge
43515,3-Mar-92,79.12,79.37,78.25,78.50,1111200,1.66,ge
43516,2-Mar-92,78.62,79.87,78.37,79.50,1290800,1.54,ge
43517,28-Feb-92,79.12,79.50,78.50,78.62,940800,1.52,ge
43518,27-Feb-92,79.50,79.62,78.62,78.87,876400,1.53,ge
43519,26-Feb-92,79.25,80.12,79.25,79.37,1093900,1.54,ge
43520,25-Feb-92,80.00,80.12,79.12,79.37,1209100,1.54,ge
43521,24-Feb-92,80.37,80.75,80.00,80.25,1103900,1.56,ge
43522,21-Feb-92,80.00,80.37,79.62,80.37,2113800,1.56,ge
43523,20-Feb-92,78.62,80.50,78.62,80.37,2781100,1.56,ge
43524,19-Feb-92,77.12,78.37,77.12,78.37,1197300,1.52,ge
43525,18-Feb-92,77.62,78.25,77.12,77.12,1304100,1.49,ge
43526,14-Feb-92,77.25,77.87,77.12,77.12,1023300,1.49,ge
43527,13-Feb-92,78.37,78.87,77.00,77.37,1141900,1.50,ge
43528,12-Feb-92,77.12,78.12,76.87,77.87,847300,1.51,ge
43529,11-Feb-92,77.25,77.62,76.62,77.00,790300,1.49,ge
43530,10-Feb-92,77.25,77.75,76.75,77.37,878400,1.50,ge
43531,7-Feb-92,77.50,77.75,76.62,77.25,1197300,1.50,ge
43532,6-Feb-92,77.87,78.25,76.87,77.50,931900,1.50,ge
43533,5-Feb-92,77.00,78.37,76.87,77.50,1375500,1.50,ge
43534,4-Feb-92,75.87,77.12,75.62,76.87,1140200,1.49,ge
43535,3-Feb-92,75.00,76.00,74.87,76.00,1626100,1.47,ge
43536,31-Jan-92,76.37,76.62,75.00,75.25,1291600,1.46,ge
43537,30-Jan-92,77.50,77.62,76.25,76.50,1318100,1.48,ge
43538,29-Jan-92,78.00,79.00,76.87,77.37,1484800,1.50,ge
43539,28-Jan-92,78.00,78.62,77.87,78.12,983300,1.51,ge
43540,27-Jan-92,78.50,78.62,78.00,78.25,948900,1.52,ge
43541,24-Jan-92,78.62,79.37,78.37,78.37,1094400,1.52,ge
43542,23-Jan-92,79.50,80.75,78.62,79.00,1469400,1.53,ge
43543,22-Jan-92,78.50,79.50,78.37,79.50,1483900,1.54,ge
43544,21-Jan-92,80.37,80.37,77.75,78.00,1964100,1.51,ge
43545,20-Jan-92,79.37,80.62,79.25,80.50,1787800,1.56,ge
43546,17-Jan-92,77.50,79.62,77.50,79.50,3114500,1.54,ge
43547,16-Jan-92,77.25,78.37,77.12,78.00,2288800,1.51,ge
43548,15-Jan-92,76.50,77.37,76.12,77.12,1770900,1.49,ge
43549,14-Jan-92,75.25,76.37,74.75,76.25,1341400,1.48,ge
43550,13-Jan-92,74.25,76.00,74.00,75.25,1211200,1.46,ge
43551,10-Jan-92,74.12,74.87,73.87,74.50,1176200,1.44,ge
43552,9-Jan-92,75.00,75.25,73.62,74.37,1436600,1.44,ge
43553,8-Jan-92,75.00,75.75,74.12,75.37,1589500,1.46,ge
43554,7-Jan-92,75.00,75.50,74.75,75.50,1760300,1.46,ge
43555,6-Jan-92,75.87,76.25,75.25,75.87,1840600,1.47,ge
43556,3-Jan-92,76.62,77.00,76.12,76.25,1861700,1.48,ge
43557,2-Jan-92,75.62,76.75,75.62,76.62,2047700,1.49,ge
43558,31-Dec-91,76.75,78.12,75.50,76.50,2615300,1.48,ge
43559,30-Dec-91,74.00,77.00,74.00,76.87,2743800,1.49,ge
43560,27-Dec-91,74.50,74.87,73.75,74.00,1446100,1.43,ge
43561,26-Dec-91,74.00,75.25,73.75,75.12,1542200,1.46,ge
43562,24-Dec-91,72.37,74.12,72.25,73.87,1758600,1.43,ge
43563,23-Dec-91,69.62,72.00,69.62,72.00,1928600,1.40,ge
43564,20-Dec-91,68.87,70.12,68.62,69.75,3762800,1.35,ge
43565,19-Dec-91,67.75,68.25,67.62,68.12,1370800,1.32,ge
43566,18-Dec-91,68.25,68.37,67.50,68.25,1239800,1.32,ge
43567,17-Dec-91,68.00,68.62,67.87,68.37,1082000,1.33,ge
43568,16-Dec-91,68.12,68.62,67.62,67.75,1192200,1.31,ge
43569,13-Dec-91,67.37,68.12,67.12,67.87,1890200,1.32,ge
43570,12-Dec-91,66.25,67.00,65.87,66.62,1237700,1.29,ge
43571,11-Dec-91,65.12,65.75,64.37,65.75,1459200,1.27,ge
43572,10-Dec-91,64.62,65.75,64.62,65.00,1263700,1.26,ge
43573,9-Dec-91,64.37,65.62,64.00,64.87,1739100,1.26,ge
43574,6-Dec-91,62.00,64.75,62.00,63.88,2600500,1.24,ge
43575,5-Dec-91,63.25,63.38,62.38,62.38,1844500,1.21,ge
43576,4-Dec-91,64.75,64.75,63.00,63.50,2055500,1.23,ge
43577,3-Dec-91,64.87,65.37,64.50,64.62,1252700,1.25,ge
43578,2-Dec-91,64.00,65.75,63.50,65.75,1918400,1.15,ge
43579,29-Nov-91,65.25,65.37,64.75,64.75,428900,1.13,ge
43580,27-Nov-91,65.50,66.00,65.12,65.50,1042300,1.14,ge
43581,26-Nov-91,66.00,66.37,64.37,65.75,2184700,1.15,ge
43582,25-Nov-91,66.25,67.75,65.50,65.75,1400500,1.15,ge
43583,22-Nov-91,66.75,67.25,65.37,66.37,1504500,1.16,ge
43584,21-Nov-91,66.87,67.12,66.37,66.75,1424100,1.16,ge
43585,20-Nov-91,68.37,68.50,66.87,67.00,1320200,1.17,ge
43586,19-Nov-91,68.25,68.37,66.37,68.12,1873600,1.19,ge
43587,18-Nov-91,67.75,68.62,67.25,68.62,2009500,1.20,ge
43588,15-Nov-91,70.37,70.37,67.25,67.37,2494500,1.17,ge
43589,14-Nov-91,69.87,70.50,69.62,70.37,1401600,1.23,ge
43590,13-Nov-91,68.75,69.62,68.12,69.62,1200800,1.21,ge
43591,12-Nov-91,68.75,69.62,68.25,69.12,1341600,1.21,ge
43592,11-Nov-91,68.62,69.12,68.50,68.50,663100,1.19,ge
43593,8-Nov-91,69.00,69.37,68.50,68.75,949800,1.20,ge
43594,7-Nov-91,68.50,68.62,68.00,68.50,1104700,1.19,ge
43595,6-Nov-91,68.25,68.62,68.00,68.50,1158300,1.19,ge
43596,5-Nov-91,68.75,69.00,67.75,68.00,1068100,1.19,ge
43597,4-Nov-91,68.25,68.75,67.75,68.50,942500,1.19,ge
43598,1-Nov-91,69.50,69.50,67.75,68.37,1386900,1.19,ge
43599,31-Oct-91,70.25,70.37,68.87,69.00,1287000,1.20,ge
43600,30-Oct-91,70.87,71.00,69.87,70.12,1190900,1.22,ge
43601,29-Oct-91,70.12,71.00,69.62,70.87,1382000,1.24,ge
43602,28-Oct-91,69.50,70.25,69.37,70.25,1105600,1.22,ge
43603,25-Oct-91,70.62,70.75,68.62,69.12,1460900,1.21,ge
43604,24-Oct-91,71.62,71.87,70.75,71.12,1290600,1.24,ge
43605,23-Oct-91,71.12,72.00,70.87,72.00,883000,1.26,ge
43606,22-Oct-91,71.00,71.50,70.87,71.12,886600,1.24,ge
43607,21-Oct-91,71.25,71.87,70.87,71.00,792000,1.24,ge
43608,18-Oct-91,71.50,71.75,70.62,71.37,1650800,1.24,ge
43609,17-Oct-91,71.00,72.50,71.00,71.50,1844400,1.25,ge
43610,16-Oct-91,71.00,71.75,70.12,71.25,1866400,1.24,ge
43611,15-Oct-91,67.75,70.25,67.62,70.00,1955200,1.22,ge
43612,14-Oct-91,66.50,67.62,66.50,67.62,970300,1.18,ge
43613,11-Oct-91,67.25,67.37,65.62,66.50,960300,1.16,ge
43614,10-Oct-91,65.50,67.37,65.25,67.25,1814700,1.17,ge
43615,9-Oct-91,67.00,67.00,65.25,65.37,2111400,1.14,ge
43616,8-Oct-91,67.12,67.87,66.75,67.00,1555300,1.17,ge
43617,7-Oct-91,68.37,68.37,66.75,67.25,1591700,1.17,ge
43618,4-Oct-91,69.12,69.87,68.37,68.37,1150800,1.19,ge
43619,3-Oct-91,70.25,70.50,69.12,69.12,1042700,1.21,ge
43620,2-Oct-91,70.00,70.75,70.00,70.50,1177000,1.23,ge
43621,1-Oct-91,69.75,70.12,69.62,69.87,948400,1.22,ge
43622,30-Sep-91,69.00,69.75,68.75,69.37,918900,1.21,ge
43623,27-Sep-91,69.12,69.75,68.62,68.87,770900,1.20,ge
43624,26-Sep-91,68.62,69.62,68.62,69.00,975500,1.20,ge
43625,25-Sep-91,69.87,70.00,68.87,68.87,921400,1.20,ge
43626,24-Sep-91,69.12,70.25,69.00,69.87,1253000,1.22,ge
43627,23-Sep-91,69.50,69.75,69.00,69.00,814700,1.20,ge
43628,20-Sep-91,69.25,69.87,68.75,69.50,1939400,1.21,ge
43629,19-Sep-91,69.25,70.12,69.12,69.50,1402700,1.11,ge
43630,18-Sep-91,69.00,69.50,68.75,69.25,800500,1.10,ge
43631,17-Sep-91,69.75,70.12,69.00,69.12,1434400,1.10,ge
43632,16-Sep-91,67.87,69.75,67.87,69.75,1815000,1.11,ge
43633,13-Sep-91,69.75,69.75,67.37,67.87,2751900,1.08,ge
43634,12-Sep-91,70.62,70.62,69.37,69.62,1912200,1.11,ge
43635,11-Sep-91,70.25,70.62,70.00,70.37,1444500,1.12,ge
43636,10-Sep-91,70.62,70.75,69.87,70.25,1204100,1.12,ge
43637,9-Sep-91,70.75,71.00,70.12,70.50,1077200,1.12,ge
43638,6-Sep-91,71.50,71.75,70.75,70.87,1804700,1.13,ge
43639,5-Sep-91,73.25,73.25,71.62,72.25,2037700,1.15,ge
43640,4-Sep-91,74.12,74.25,73.37,73.62,965500,1.17,ge
43641,3-Sep-91,74.87,75.37,74.12,74.12,1063000,1.18,ge
43642,30-Aug-91,74.62,75.12,74.37,74.87,527700,1.19,ge
43643,29-Aug-91,75.12,75.25,74.75,74.75,700500,1.19,ge
43644,28-Aug-91,74.12,75.12,74.12,74.87,992500,1.19,ge
43645,27-Aug-91,75.25,75.62,74.12,74.12,973300,1.18,ge
43646,26-Aug-91,74.75,75.00,74.12,74.62,703100,1.19,ge
43647,23-Aug-91,73.12,74.87,72.87,74.75,1690800,1.19,ge
43648,22-Aug-91,72.87,73.75,72.75,73.00,1476900,1.16,ge
43649,21-Aug-91,71.62,73.75,71.62,72.87,2109100,1.16,ge
43650,20-Aug-91,71.00,71.12,70.00,70.50,1690200,1.12,ge
43651,19-Aug-91,69.00,70.87,68.87,70.37,2754700,1.12,ge
43652,16-Aug-91,72.62,73.25,71.62,72.00,1914100,1.14,ge
43653,15-Aug-91,72.87,73.37,72.50,72.62,1110300,1.15,ge
43654,14-Aug-91,73.62,73.62,72.50,73.00,1305000,1.16,ge
43655,13-Aug-91,73.50,74.50,73.25,73.25,1341400,1.16,ge
43656,12-Aug-91,73.50,73.75,73.12,73.37,876400,1.17,ge
43657,9-Aug-91,74.12,74.37,72.87,73.62,851200,1.17,ge
43658,8-Aug-91,73.62,74.50,73.50,73.87,1168400,1.17,ge
43659,7-Aug-91,72.50,73.87,72.50,73.75,1532800,1.17,ge
43660,6-Aug-91,71.87,73.00,71.50,72.75,1472800,1.16,ge
43661,5-Aug-91,72.62,73.00,72.00,72.00,802200,1.14,ge
43662,2-Aug-91,73.37,73.37,72.62,72.75,980900,1.16,ge
43663,1-Aug-91,73.37,73.37,72.50,73.00,1026400,1.16,ge
43664,31-Jul-91,73.00,73.37,72.87,73.25,1001400,1.16,ge
43665,30-Jul-91,72.87,73.50,72.62,73.12,997200,1.16,ge
43666,29-Jul-91,72.50,72.87,72.25,72.75,908700,1.16,ge
43667,26-Jul-91,72.50,73.00,72.00,72.75,629500,1.16,ge
43668,25-Jul-91,71.62,73.12,71.50,72.50,1362200,1.15,ge
43669,24-Jul-91,72.37,72.50,71.37,71.37,2001600,1.13,ge
43670,23-Jul-91,73.50,73.75,72.25,72.25,1283800,1.15,ge
43671,22-Jul-91,73.37,73.62,73.00,73.25,975300,1.16,ge
43672,19-Jul-91,73.12,73.62,72.25,73.62,1739700,1.17,ge
43673,18-Jul-91,71.87,73.12,71.87,73.12,1545000,1.16,ge
43674,17-Jul-91,73.25,73.50,71.62,71.75,2917200,1.14,ge
43675,16-Jul-91,75.37,75.62,73.87,73.87,1190300,1.17,ge
43676,15-Jul-91,75.00,75.62,74.87,75.37,1030000,1.20,ge
43677,12-Jul-91,75.50,75.75,74.62,75.25,1015500,1.20,ge
43678,11-Jul-91,74.62,75.25,74.25,75.00,948700,1.19,ge
43679,10-Jul-91,75.00,75.62,74.00,74.25,1083100,1.18,ge
43680,9-Jul-91,74.87,75.37,74.37,74.75,935200,1.19,ge
43681,8-Jul-91,73.37,74.87,73.00,74.87,1103900,1.19,ge
43682,5-Jul-91,73.62,74.12,73.50,73.75,559200,1.17,ge
43683,3-Jul-91,74.37,74.62,73.87,74.00,1043300,1.18,ge
43684,2-Jul-91,74.62,75.37,74.62,75.00,931600,1.19,ge
43685,1-Jul-91,74.50,75.37,74.37,74.87,1172300,1.19,ge
43686,28-Jun-91,74.37,74.75,72.87,74.00,1371600,1.18,ge
43687,27-Jun-91,73.75,74.75,73.62,74.62,844800,1.19,ge
43688,26-Jun-91,73.75,74.37,73.00,73.50,1030900,1.17,ge
43689,25-Jun-91,74.00,74.12,73.25,73.62,1068700,1.17,ge
43690,24-Jun-91,74.75,74.75,73.37,73.75,840800,1.17,ge
43691,21-Jun-91,74.00,75.00,74.00,75.00,2062000,1.19,ge
43692,20-Jun-91,74.00,74.62,73.75,74.12,1040600,1.18,ge
43693,19-Jun-91,74.25,74.50,73.75,74.12,982700,1.18,ge
43694,18-Jun-91,74.62,75.25,74.37,74.62,811600,1.19,ge
43695,17-Jun-91,75.62,75.62,74.62,74.62,827800,1.19,ge
43696,14-Jun-91,75.00,75.75,74.62,75.62,1164200,1.20,ge
43697,13-Jun-91,74.50,74.87,74.25,74.87,895500,1.19,ge
43698,12-Jun-91,74.87,74.87,73.62,74.25,1042500,1.18,ge
43699,11-Jun-91,74.75,75.25,74.62,75.25,960600,1.20,ge
43700,10-Jun-91,74.25,74.62,73.87,74.50,851900,1.18,ge
43701,7-Jun-91,75.00,75.12,73.62,74.12,1142800,1.18,ge
43702,6-Jun-91,75.50,75.75,74.87,75.25,1110800,1.20,ge
43703,5-Jun-91,76.87,77.00,75.62,75.62,875000,1.20,ge
43704,4-Jun-91,76.75,77.12,76.00,76.87,1516700,1.22,ge
43705,3-Jun-91,77.00,77.62,76.50,77.50,1453600,1.23,ge
43706,31-May-91,76.00,77.37,76.00,77.25,1907500,1.23,ge
43707,30-May-91,74.37,76.75,74.25,76.50,2471400,1.12,ge
43708,29-May-91,73.87,75.00,73.50,74.62,1171200,1.09,ge
43709,28-May-91,73.25,74.12,73.00,74.12,1087000,1.08,ge
43710,24-May-91,72.37,73.25,72.37,73.00,502300,1.07,ge
43711,23-May-91,71.62,72.25,71.62,72.25,978300,1.06,ge
43712,22-May-91,72.62,72.62,71.25,71.37,1169400,1.04,ge
43713,21-May-91,72.37,73.37,72.37,72.62,981400,1.06,ge
43714,20-May-91,71.87,72.62,71.62,72.25,594700,1.06,ge
43715,17-May-91,70.87,71.62,70.25,71.50,2040800,1.05,ge
43716,16-May-91,71.25,71.62,70.87,71.12,792700,1.04,ge
43717,15-May-91,70.62,71.62,69.62,70.87,1151900,1.04,ge
43718,14-May-91,71.25,71.37,70.50,70.87,1041200,1.04,ge
43719,13-May-91,71.75,72.12,71.12,71.50,1085800,1.05,ge
43720,10-May-91,73.75,73.87,71.12,71.25,1146200,1.04,ge
43721,9-May-91,73.37,74.12,72.75,73.62,1068000,1.08,ge
43722,8-May-91,72.75,73.25,71.62,72.87,1103100,1.07,ge
43723,7-May-91,72.87,73.62,72.75,73.12,1017500,1.07,ge
43724,6-May-91,72.50,73.12,72.00,72.87,599400,1.07,ge
43725,3-May-91,72.37,72.87,72.12,72.62,563000,1.06,ge
43726,2-May-91,72.50,73.25,71.87,72.50,1346100,1.06,ge
43727,1-May-91,71.00,72.62,70.62,72.50,1020800,1.06,ge
43728,30-Apr-91,70.50,71.87,70.50,70.75,1567000,1.04,ge
43729,29-Apr-91,71.75,72.75,69.87,70.00,1061700,1.02,ge
43730,26-Apr-91,71.25,72.00,70.50,71.75,795200,1.05,ge
43731,25-Apr-91,72.37,72.37,71.50,71.50,853300,1.05,ge
43732,24-Apr-91,72.62,72.75,72.12,72.50,832200,1.06,ge
43733,23-Apr-91,73.75,73.87,72.12,72.87,965500,1.07,ge
43734,22-Apr-91,74.00,74.25,73.25,73.37,1110000,1.07,ge
43735,19-Apr-91,74.62,75.75,73.75,74.37,1691400,1.09,ge
43736,18-Apr-91,74.62,75.37,74.62,75.00,1274400,1.10,ge
43737,17-Apr-91,74.62,75.37,74.50,75.25,1724500,1.10,ge
43738,16-Apr-91,74.00,75.00,73.12,74.87,1857300,1.10,ge
43739,15-Apr-91,73.37,74.12,72.75,73.75,1410300,1.08,ge
43740,12-Apr-91,73.12,73.37,72.25,73.00,1114700,1.07,ge
43741,11-Apr-91,72.75,73.50,72.37,72.75,1351900,1.06,ge
43742,10-Apr-91,71.25,72.50,71.12,72.37,1135500,1.06,ge
43743,9-Apr-91,71.37,72.25,71.00,71.25,1203300,1.04,ge
43744,8-Apr-91,71.37,71.87,71.12,71.62,854800,1.05,ge
43745,5-Apr-91,72.12,72.50,70.25,70.87,1443800,1.04,ge
43746,4-Apr-91,71.50,72.50,71.12,71.87,1354100,1.05,ge
43747,3-Apr-91,72.50,72.87,71.12,71.37,1636100,1.04,ge
43748,2-Apr-91,70.37,72.25,70.12,72.12,1967200,1.06,ge
43749,1-Apr-91,69.62,70.87,69.50,69.75,1636400,1.02,ge
43750,28-Mar-91,69.50,69.75,69.25,69.62,896100,1.02,ge
43751,27-Mar-91,70.00,70.50,68.87,69.50,1390200,1.02,ge
43752,26-Mar-91,67.00,70.12,67.00,70.12,1577800,1.03,ge
43753,25-Mar-91,66.62,67.62,66.62,66.87,894800,0.98,ge
43754,22-Mar-91,66.00,67.37,65.50,66.25,1331700,0.97,ge
43755,21-Mar-91,67.00,67.37,66.12,66.25,1152000,0.97,ge
43756,20-Mar-91,67.25,68.00,66.25,66.75,1556900,0.98,ge
43757,19-Mar-91,68.00,68.00,67.37,67.50,1069500,0.99,ge
43758,18-Mar-91,68.37,69.37,68.12,68.75,1008900,1.01,ge
43759,15-Mar-91,68.75,69.12,68.12,68.62,2863400,1.00,ge
43760,14-Mar-91,69.50,70.12,67.75,68.50,1903000,1.00,ge
43761,13-Mar-91,67.62,69.37,67.37,69.37,1238300,1.01,ge
43762,12-Mar-91,68.00,68.75,67.37,67.87,1461400,0.99,ge
43763,11-Mar-91,66.87,68.37,66.75,68.37,1341600,1.00,ge
43764,8-Mar-91,68.25,68.75,66.50,66.75,1522500,0.98,ge
43765,7-Mar-91,68.50,69.00,68.12,68.12,804500,1.00,ge
43766,6-Mar-91,69.50,69.75,68.25,68.50,1784200,1.00,ge
43767,5-Mar-91,68.25,70.12,68.12,69.00,2033300,1.01,ge
43768,4-Mar-91,68.75,69.00,68.00,68.25,1292300,1.00,ge
43769,1-Mar-91,67.37,68.87,67.25,68.87,1539400,1.01,ge
43770,28-Feb-91,69.37,69.50,68.00,68.00,1398100,0.99,ge
43771,27-Feb-91,68.25,69.37,67.37,69.37,2495500,0.93,ge
43772,26-Feb-91,69.12,69.50,68.25,68.50,1339400,0.91,ge
43773,25-Feb-91,70.12,70.50,69.37,70.00,2305900,0.93,ge
43774,22-Feb-91,68.25,71.00,68.12,69.25,2727500,0.92,ge
43775,21-Feb-91,68.12,68.87,68.12,68.12,1223600,0.91,ge
43776,20-Feb-91,69.12,69.12,68.00,68.37,1586100,0.91,ge
43777,19-Feb-91,69.75,70.12,69.25,69.62,2073000,0.93,ge
43778,15-Feb-91,68.00,70.00,68.00,69.62,3192000,0.93,ge
43779,14-Feb-91,68.00,69.25,66.62,67.37,2813300,0.90,ge
43780,13-Feb-91,66.87,67.87,66.12,67.87,1831100,0.91,ge
43781,12-Feb-91,66.25,67.75,66.12,66.75,2417700,0.89,ge
43782,11-Feb-91,65.00,67.00,64.62,66.75,2150200,0.89,ge
43783,8-Feb-91,64.50,65.50,64.12,65.25,1335600,0.87,ge
43784,7-Feb-91,66.62,66.87,64.62,64.87,2613600,0.87,ge
43785,6-Feb-91,66.00,66.87,65.75,66.62,2055900,0.89,ge
43786,5-Feb-91,65.25,66.50,65.12,66.37,2220800,0.89,ge
43787,4-Feb-91,64.00,65.25,63.63,65.12,1744800,0.87,ge
43788,1-Feb-91,63.75,64.62,63.25,64.00,2235600,0.85,ge
43789,31-Jan-91,62.13,64.12,61.88,64.00,2181600,0.85,ge
43790,30-Jan-91,61.13,62.13,61.00,62.00,1650900,0.83,ge
43791,29-Jan-91,60.88,61.38,60.38,60.63,1573600,0.81,ge
43792,28-Jan-91,60.00,61.38,59.88,60.63,2045500,0.81,ge
43793,25-Jan-91,59.13,60.13,58.88,59.88,2364700,0.80,ge
43794,24-Jan-91,57.38,59.00,57.38,58.50,2665800,0.78,ge
43795,23-Jan-91,56.88,57.38,56.75,57.25,1561600,0.76,ge
43796,22-Jan-91,57.25,57.38,56.38,56.63,1190900,0.76,ge
43797,21-Jan-91,57.13,57.50,56.88,57.38,1390200,0.77,ge
43798,18-Jan-91,57.88,58.38,57.50,57.88,4161300,0.77,ge
43799,17-Jan-91,57.63,58.00,57.13,58.00,3892500,0.77,ge
43800,16-Jan-91,54.13,54.88,53.88,54.63,883900,0.73,ge
43801,15-Jan-91,54.00,54.50,53.63,54.38,1134400,0.73,ge
43802,14-Jan-91,53.25,55.13,53.00,54.13,1384700,0.72,ge
43803,11-Jan-91,54.25,54.88,53.75,54.00,877000,0.72,ge
43804,10-Jan-91,54.50,54.63,53.50,54.13,1334800,0.72,ge
43805,9-Jan-91,54.88,56.13,53.63,54.13,2261300,0.72,ge
43806,8-Jan-91,53.88,54.63,53.50,54.25,1533600,0.72,ge
43807,7-Jan-91,54.25,54.75,53.63,53.75,1428600,0.72,ge
43808,4-Jan-91,55.50,55.88,54.50,54.63,1690900,0.73,ge
43809,3-Jan-91,56.50,56.75,55.25,55.25,1458100,0.74,ge
43810,2-Jan-91,57.13,57.63,56.38,56.50,1182300,0.75,ge
43811,31-Dec-90,57.50,57.63,57.25,57.38,527800,0.77,ge
43812,28-Dec-90,57.00,57.50,57.00,57.38,74400,0.77,ge
43813,27-Dec-90,57.25,57.88,57.13,57.25,786100,0.76,ge
43814,26-Dec-90,57.75,58.00,57.13,57.38,501600,0.77,ge
43815,24-Dec-90,57.75,57.88,57.63,57.63,390300,0.77,ge
43816,21-Dec-90,58.25,58.38,57.75,58.00,2861100,0.77,ge
43817,20-Dec-90,56.00,57.88,56.00,57.50,1711100,0.77,ge
43818,19-Dec-90,56.50,57.13,56.38,56.63,1324400,0.76,ge
43819,18-Dec-90,55.38,56.88,55.25,56.88,1493400,0.76,ge
43820,17-Dec-90,55.25,55.38,54.75,55.38,1074100,0.74,ge
43821,14-Dec-90,56.00,56.00,54.75,55.63,1303800,0.74,ge
43822,13-Dec-90,56.63,56.88,56.13,56.38,1034200,0.75,ge
43823,12-Dec-90,56.50,57.25,56.00,57.00,1756300,0.76,ge
43824,11-Dec-90,57.13,57.13,56.25,56.75,1078400,0.76,ge
43825,10-Dec-90,57.13,57.50,57.00,57.00,1152700,0.76,ge
43826,7-Dec-90,57.38,58.50,56.88,57.50,1616900,0.77,ge
43827,6-Dec-90,58.25,58.50,57.25,57.50,2858900,0.77,ge
43828,5-Dec-90,55.13,57.00,55.00,57.00,2081600,0.76,ge
43829,4-Dec-90,54.75,55.63,54.38,55.50,1543400,0.74,ge
43830,3-Dec-90,54.75,55.50,54.38,54.38,1744400,0.73,ge
43831,30-Nov-90,53.00,55.13,52.88,54.75,2781600,0.65,ge
43832,29-Nov-90,52.50,53.75,52.50,53.13,1416700,0.63,ge
43833,28-Nov-90,53.25,53.63,52.50,52.63,1101100,0.62,ge
43834,27-Nov-90,53.25,54.25,52.88,53.50,1341700,0.63,ge
43835,26-Nov-90,53.00,53.50,52.13,53.38,1147300,0.63,ge
43836,23-Nov-90,53.50,54.25,53.50,53.63,373000,0.64,ge
43837,21-Nov-90,53.00,54.00,52.38,53.75,1280900,0.64,ge
43838,20-Nov-90,55.25,55.38,53.00,53.25,1889700,0.63,ge
43839,19-Nov-90,55.25,55.38,54.50,55.38,1576100,0.66,ge
43840,16-Nov-90,55.25,55.38,54.88,55.38,2102000,0.66,ge
43841,15-Nov-90,55.25,55.50,54.75,55.00,1141100,0.65,ge
43842,14-Nov-90,55.25,55.75,54.88,55.25,1373900,0.65,ge
43843,13-Nov-90,55.25,56.25,55.00,55.50,1915300,0.66,ge
43844,12-Nov-90,54.50,55.50,54.25,55.38,1781700,0.66,ge
43845,9-Nov-90,52.00,53.75,52.00,53.75,1570900,0.64,ge
43846,8-Nov-90,51.63,53.13,51.25,51.75,1541600,0.61,ge
43847,7-Nov-90,53.13,53.50,51.88,52.00,1250200,0.62,ge
43848,6-Nov-90,53.50,53.88,53.00,53.38,990200,0.63,ge
43849,5-Nov-90,53.00,54.25,53.00,53.88,1390600,0.64,ge
43850,2-Nov-90,52.75,53.13,52.25,53.00,1682700,0.63,ge
43851,1-Nov-90,51.63,52.75,51.38,52.38,1501900,0.62,ge
43852,31-Oct-90,52.75,52.88,51.13,52.00,1312000,0.62,ge
43853,30-Oct-90,50.50,52.88,50.00,52.75,2262300,0.62,ge
43854,29-Oct-90,50.75,51.50,50.25,50.88,1990900,0.60,ge
43855,26-Oct-90,50.63,50.88,50.13,50.50,1990800,0.60,ge
43856,25-Oct-90,52.25,52.50,50.75,51.25,2335600,0.61,ge
43857,24-Oct-90,53.38,53.50,51.88,51.88,2456600,0.61,ge
43858,23-Oct-90,53.63,54.63,53.63,53.88,1638900,0.64,ge
43859,22-Oct-90,54.00,54.38,53.38,53.75,2631400,0.64,ge
43860,19-Oct-90,55.63,55.75,54.50,55.50,2803100,0.66,ge
43861,18-Oct-90,52.88,54.63,52.38,54.50,2120600,0.65,ge
43862,17-Oct-90,51.50,53.13,51.50,52.63,1840500,0.62,ge
43863,16-Oct-90,54.38,54.38,51.00,51.50,1820600,0.61,ge
43864,15-Oct-90,53.25,54.63,51.50,54.38,1681100,0.64,ge
43865,12-Oct-90,51.75,53.63,51.13,53.00,1851900,0.63,ge
43866,11-Oct-90,52.00,52.13,51.13,51.25,2065000,0.61,ge
43867,10-Oct-90,52.63,52.75,51.63,52.00,2147000,0.62,ge
43868,9-Oct-90,53.63,54.13,52.50,52.88,1422800,0.63,ge
43869,8-Oct-90,55.13,55.13,54.00,54.50,840000,0.65,ge
43870,5-Oct-90,53.25,55.63,52.63,54.25,1965500,0.64,ge
43871,4-Oct-90,53.75,55.00,53.38,54.38,1634100,0.64,ge
43872,3-Oct-90,55.38,56.38,54.25,54.50,1345500,0.65,ge
43873,2-Oct-90,56.75,57.38,55.63,55.75,2484700,0.66,ge
43874,1-Oct-90,54.50,56.50,54.50,56.25,834700,0.67,ge
43875,28-Sep-90,50.25,54.75,50.25,54.50,2813000,0.65,ge
43876,27-Sep-90,54.50,54.63,50.88,51.63,3263000,0.61,ge
43877,26-Sep-90,55.63,56.00,54.88,55.00,1731900,0.65,ge
43878,25-Sep-90,54.75,55.63,54.38,55.63,1622300,0.66,ge
43879,24-Sep-90,55.13,55.25,54.25,54.50,1990600,0.65,ge
43880,21-Sep-90,54.75,56.38,54.63,55.88,3210200,0.66,ge
43881,20-Sep-90,55.63,55.88,53.75,55.13,3300500,0.65,ge
43882,19-Sep-90,58.63,58.75,56.13,56.13,3043300,0.60,ge
43883,18-Sep-90,58.88,59.00,57.88,58.63,2232700,0.62,ge
43884,17-Sep-90,59.00,59.75,58.88,59.00,1260500,0.63,ge
43885,14-Sep-90,59.88,60.25,59.13,59.50,1700600,0.63,ge
43886,13-Sep-90,61.75,61.88,60.25,60.38,920300,0.64,ge
43887,12-Sep-90,62.38,62.38,61.63,62.00,956700,0.66,ge
43888,11-Sep-90,61.25,62.25,60.75,62.25,958000,0.66,ge
43889,10-Sep-90,61.63,62.00,60.75,61.13,1410500,0.65,ge
43890,7-Sep-90,59.88,60.75,59.88,60.63,1204800,0.65,ge
43891,6-Sep-90,60.00,60.50,59.63,60.00,1760500,0.64,ge
43892,5-Sep-90,61.13,61.25,59.75,60.25,1744200,0.64,ge
43893,4-Sep-90,61.38,61.38,60.38,61.25,1515500,0.65,ge
43894,31-Aug-90,61.63,62.13,60.88,62.00,873000,0.66,ge
43895,30-Aug-90,62.88,62.88,61.25,61.88,1377500,0.66,ge
43896,29-Aug-90,62.63,63.38,62.38,62.63,1250900,0.67,ge
43897,28-Aug-90,63.13,63.50,62.88,62.88,1353600,0.67,ge
43898,27-Aug-90,63.38,64.37,63.25,63.50,2655500,0.68,ge
43899,24-Aug-90,59.75,61.50,59.00,61.38,2583900,0.65,ge
43900,23-Aug-90,58.25,59.38,57.75,58.50,3468000,0.62,ge
43901,22-Aug-90,62.25,62.38,59.88,60.25,2290300,0.64,ge
43902,21-Aug-90,62.25,62.63,61.50,61.88,2844800,0.66,ge
43903,20-Aug-90,63.75,64.62,63.00,64.00,1326700,0.68,ge
43904,17-Aug-90,64.00,64.50,63.00,64.00,3243600,0.68,ge
43905,16-Aug-90,65.75,65.87,64.75,64.87,1773900,0.69,ge
43906,15-Aug-90,67.50,67.87,66.12,66.25,1476400,0.71,ge
43907,14-Aug-90,67.12,68.25,66.25,67.00,1491700,0.71,ge
43908,13-Aug-90,66.37,67.50,65.62,67.50,1349500,0.72,ge
43909,10-Aug-90,67.87,67.87,66.37,66.62,1191700,0.71,ge
43910,9-Aug-90,67.87,68.12,67.25,68.00,1365500,0.72,ge
43911,8-Aug-90,67.12,68.37,67.00,67.87,1590800,0.72,ge
43912,7-Aug-90,67.50,67.50,66.50,67.25,2996300,0.72,ge
43913,6-Aug-90,65.75,66.50,65.62,66.00,2867700,0.70,ge
43914,3-Aug-90,70.12,70.12,66.75,69.75,3391300,0.74,ge
43915,2-Aug-90,70.50,71.12,70.25,70.62,2180800,0.75,ge
43916,1-Aug-90,71.50,72.12,71.00,72.00,990600,0.77,ge
43917,31-Jul-90,72.50,72.50,71.12,71.62,1434200,0.76,ge
43918,30-Jul-90,71.75,72.50,71.12,72.50,1353300,0.77,ge
43919,27-Jul-90,73.00,73.25,71.75,72.00,1283800,0.77,ge
43920,26-Jul-90,73.37,73.37,72.50,73.00,1133600,0.78,ge
43921,25-Jul-90,72.75,73.37,72.50,73.25,1641400,0.78,ge
43922,24-Jul-90,72.12,73.12,71.37,72.87,1902000,0.78,ge
43923,23-Jul-90,73.62,73.87,69.62,72.50,3297200,0.77,ge
43924,20-Jul-90,74.87,75.37,74.00,74.00,1840600,0.79,ge
43925,19-Jul-90,74.12,75.00,73.87,75.00,1340900,0.80,ge
43926,18-Jul-90,74.25,74.37,73.75,74.37,935900,0.79,ge
43927,17-Jul-90,74.87,74.87,74.00,74.37,1416600,0.79,ge
43928,16-Jul-90,74.75,75.25,74.37,74.75,1384400,0.80,ge
43929,13-Jul-90,73.75,75.50,73.62,74.87,2673600,0.80,ge
43930,12-Jul-90,72.00,73.50,71.87,73.37,1820800,0.78,ge
43931,11-Jul-90,70.87,72.12,70.75,72.12,1455000,0.77,ge
43932,10-Jul-90,71.37,71.37,70.62,70.75,1170500,0.75,ge
43933,9-Jul-90,70.87,71.50,70.75,71.37,1093900,0.76,ge
43934,6-Jul-90,70.00,71.12,69.87,70.62,720000,0.75,ge
43935,5-Jul-90,70.87,71.00,69.87,70.25,1094500,0.75,ge
43936,3-Jul-90,70.75,71.37,70.75,71.12,1010000,0.76,ge
43937,2-Jul-90,69.37,70.50,69.37,70.50,970600,0.75,ge
43938,29-Jun-90,69.50,69.62,69.25,69.25,1037700,0.74,ge
43939,28-Jun-90,69.25,69.75,69.12,69.25,784200,0.74,ge
43940,27-Jun-90,68.75,69.50,68.75,69.12,1201600,0.74,ge
43941,26-Jun-90,69.75,70.00,69.00,69.00,1055200,0.74,ge
43942,25-Jun-90,69.62,69.87,69.12,69.37,1033400,0.74,ge
43943,22-Jun-90,70.25,71.12,69.12,69.37,1552700,0.74,ge
43944,21-Jun-90,70.25,70.50,69.50,70.12,1205200,0.75,ge
43945,20-Jun-90,69.75,70.25,69.62,70.12,850800,0.75,ge
43946,19-Jun-90,69.00,69.87,69.00,69.87,1011200,0.74,ge
43947,18-Jun-90,69.87,70.00,69.12,69.12,1205200,0.74,ge
43948,15-Jun-90,69.25,70.37,69.12,70.12,2701900,0.75,ge
43949,14-Jun-90,70.00,70.25,69.37,69.62,1033600,0.74,ge
43950,13-Jun-90,70.37,70.75,70.00,70.25,1270600,0.75,ge
43951,12-Jun-90,69.00,70.75,68.75,70.25,1365200,0.75,ge
43952,11-Jun-90,68.25,69.00,68.25,68.87,744400,0.73,ge
43953,8-Jun-90,69.25,69.50,68.37,68.50,1214700,0.73,ge
43954,7-Jun-90,69.62,69.75,69.00,69.25,88300,0.74,ge
43955,6-Jun-90,69.75,70.12,69.37,69.37,1068100,0.74,ge
43956,5-Jun-90,70.25,70.37,69.75,69.87,1402200,0.74,ge
43957,4-Jun-90,69.50,70.37,69.12,70.37,1072800,0.75,ge
43958,1-Jun-90,69.62,69.87,69.00,69.50,992500,0.74,ge
43959,31-May-90,68.62,69.62,68.62,68.87,969200,0.73,ge
43960,30-May-90,70.00,70.12,69.12,69.37,2242800,0.68,ge
43961,29-May-90,68.25,70.00,68.25,69.75,1104400,0.68,ge
43962,25-May-90,69.12,69.50,68.25,68.37,1462000,0.67,ge
43963,24-May-90,68.50,69.50,68.37,69.37,1395000,0.68,ge
43964,23-May-90,68.25,68.50,67.87,68.37,1213600,0.67,ge
43965,22-May-90,68.75,68.87,68.25,68.50,1564700,0.67,ge
43966,21-May-90,68.00,68.75,68.00,68.37,1458300,0.67,ge
43967,18-May-90,68.00,68.25,67.37,68.12,2151400,0.67,ge
43968,17-May-90,68.37,68.75,67.62,68.00,1844500,0.67,ge
43969,16-May-90,68.25,68.37,68.00,68.12,1470300,0.67,ge
43970,15-May-90,68.12,68.50,68.00,68.25,1258100,0.67,ge
43971,14-May-90,68.25,69.25,68.00,68.50,2292300,0.67,ge
43972,11-May-90,67.50,68.25,67.25,68.12,258700,0.67,ge
43973,10-May-90,66.87,67.62,66.62,67.25,2617000,0.66,ge
43974,9-May-90,65.75,67.25,65.75,66.75,2181300,0.65,ge
43975,8-May-90,65.87,66.37,65.75,66.37,1192300,0.65,ge
43976,7-May-90,65.12,66.12,65.12,65.75,1071900,0.64,ge
43977,4-May-90,65.00,65.37,64.50,65.37,985200,0.64,ge
43978,3-May-90,65.00,65.37,64.62,64.75,1495300,0.63,ge
43979,2-May-90,64.50,64.75,64.25,64.75,774200,0.63,ge
43980,1-May-90,64.25,64.75,64.25,64.37,837500,0.63,ge
43981,30-Apr-90,63.88,64.37,63.75,64.00,1040900,0.63,ge
43982,27-Apr-90,64.75,65.25,63.88,63.88,1494400,0.63,ge
43983,26-Apr-90,64.37,64.87,64.00,64.62,1085600,0.63,ge
43984,25-Apr-90,64.50,64.75,64.25,64.37,1145500,0.63,ge
43985,24-Apr-90,64.75,65.00,64.12,64.37,1156200,0.63,ge
43986,23-Apr-90,65.25,65.37,64.25,64.50,1472500,0.63,ge
43987,20-Apr-90,65.62,66.00,64.87,65.50,1958000,0.64,ge
43988,19-Apr-90,66.00,66.75,65.62,65.75,1364500,0.64,ge
43989,18-Apr-90,67.12,67.25,66.00,66.50,1364400,0.65,ge
43990,17-Apr-90,66.50,67.00,66.25,66.87,1518000,0.65,ge
43991,16-Apr-90,66.75,67.00,66.25,66.75,1383800,0.65,ge
43992,12-Apr-90,65.25,66.25,65.12,66.00,1360600,0.65,ge
43993,11-Apr-90,64.50,65.25,64.50,64.87,1126700,0.64,ge
43994,10-Apr-90,64.50,64.62,64.25,64.37,682000,0.63,ge
43995,9-Apr-90,64.25,64.87,64.25,64.50,601300,0.63,ge
43996,6-Apr-90,64.62,64.75,64.00,64.37,965200,0.63,ge
43997,5-Apr-90,64.62,64.87,64.25,64.37,872300,0.63,ge
43998,4-Apr-90,65.00,65.25,64.25,64.25,1308300,0.63,ge
43999,3-Apr-90,64.00,65.00,64.00,65.00,1167800,0.64,ge
44000,2-Apr-90,63.88,64.12,63.63,64.00,983100,0.63,ge
44001,30-Mar-90,64.37,64.87,64.12,64.25,1424400,0.63,ge
44002,29-Mar-90,64.62,64.75,64.12,64.50,1402300,0.63,ge
44003,28-Mar-90,64.62,65.00,64.62,64.87,930500,0.64,ge
44004,27-Mar-90,63.88,64.87,63.75,64.87,1005300,0.64,ge
44005,26-Mar-90,63.88,64.37,63.88,64.00,828600,0.63,ge
44006,23-Mar-90,63.50,63.88,63.38,63.75,948700,0.62,ge
44007,22-Mar-90,63.88,64.12,62.88,63.38,1505000,0.62,ge
44008,21-Mar-90,64.62,65.25,64.12,64.12,1251400,0.63,ge
44009,20-Mar-90,65.00,65.00,64.25,64.37,1536400,0.63,ge
44010,19-Mar-90,63.63,65.12,63.50,64.87,1160300,0.64,ge
44011,16-Mar-90,63.63,64.12,63.50,64.00,2923900,0.63,ge
44012,15-Mar-90,63.00,63.63,63.00,63.25,1675000,0.62,ge
44013,14-Mar-90,62.13,63.13,62.13,63.00,1311100,0.62,ge
44014,13-Mar-90,62.25,62.63,61.75,62.00,1204400,0.61,ge
44015,12-Mar-90,62.25,62.63,62.13,62.38,1022000,0.61,ge
44016,9-Mar-90,62.63,63.00,62.50,62.63,1107300,0.61,ge
44017,8-Mar-90,62.50,63.00,62.13,63.00,1393600,0.62,ge
44018,7-Mar-90,62.63,62.88,62.38,62.63,1030600,0.61,ge
44019,6-Mar-90,61.88,62.38,61.38,62.38,1518000,0.61,ge
44020,5-Mar-90,62.38,62.88,61.75,61.75,1561100,0.60,ge
44021,2-Mar-90,61.88,62.38,61.63,62.38,1687200,0.61,ge
44022,1-Mar-90,61.63,61.88,61.13,61.63,2276700,0.60,ge
44023,28-Feb-90,61.50,62.38,61.38,61.75,1782200,0.60,ge
44024,27-Feb-90,61.25,62.13,61.25,62.00,1714100,0.55,ge
44025,26-Feb-90,60.75,61.25,60.63,61.25,1411300,0.55,ge
44026,23-Feb-90,60.13,61.00,60.13,60.50,1233300,0.54,ge
44027,22-Feb-90,60.75,61.50,60.63,60.75,1474700,0.54,ge
44028,21-Feb-90,60.38,60.88,60.13,60.50,1735200,0.54,ge
44029,20-Feb-90,61.13,61.50,60.88,60.88,1844100,0.54,ge
44030,16-Feb-90,62.75,63.25,62.00,62.00,1798000,0.55,ge
44031,15-Feb-90,62.13,63.00,62.13,62.63,1048600,0.56,ge
44032,14-Feb-90,62.13,62.50,62.00,62.25,859100,0.55,ge
44033,13-Feb-90,62.25,62.38,61.25,62.13,1712700,0.55,ge
44034,12-Feb-90,63.00,63.13,62.13,62.25,1291100,0.55,ge
44035,9-Feb-90,63.00,63.75,62.75,63.25,1153700,0.56,ge
44036,8-Feb-90,63.00,63.13,62.63,63.00,1379500,0.56,ge
44037,7-Feb-90,61.75,63.00,61.63,62.63,1563600,0.56,ge
44038,6-Feb-90,61.88,62.50,61.63,62.00,1204200,0.55,ge
44039,5-Feb-90,61.63,62.00,61.50,61.75,761900,0.55,ge
44040,2-Feb-90,61.75,62.88,61.75,61.75,1278100,0.55,ge
44041,1-Feb-90,62.25,62.38,61.63,61.75,1207500,0.55,ge
44042,31-Jan-90,62.25,62.50,61.75,62.25,1582800,0.55,ge
44043,30-Jan-90,62.13,62.25,60.75,61.75,1935500,0.55,ge
44044,29-Jan-90,62.75,63.13,61.50,61.75,1863000,0.55,ge
44045,26-Jan-90,62.75,63.13,60.75,62.50,2225300,0.56,ge
44046,25-Jan-90,63.38,63.38,61.88,62.00,1533800,0.55,ge
44047,24-Jan-90,62.75,63.75,61.25,63.25,2723400,0.56,ge
44048,23-Jan-90,63.50,63.88,62.63,62.75,2952300,0.56,ge
44049,22-Jan-90,64.75,64.87,62.75,62.88,1790200,0.56,ge
44050,19-Jan-90,64.00,65.00,63.88,64.87,1927300,0.58,ge
44051,18-Jan-90,62.38,64.12,62.38,63.63,1642800,0.57,ge
44052,17-Jan-90,63.25,63.63,62.75,63.00,1644800,0.56,ge
44053,16-Jan-90,62.00,63.38,61.50,63.25,1899500,0.56,ge
44054,15-Jan-90,62.75,62.88,62.25,62.63,1722300,0.56,ge
44055,12-Jan-90,63.50,64.00,62.88,63.13,1977800,0.56,ge
44056,11-Jan-90,65.12,65.25,64.62,64.75,1293600,0.58,ge
44057,10-Jan-90,64.75,64.87,63.63,64.75,1713600,0.58,ge
44058,9-Jan-90,65.75,66.25,64.62,64.62,1144500,0.58,ge
44059,8-Jan-90,65.00,66.12,64.75,66.00,1250600,0.59,ge
44060,5-Jan-90,65.75,66.75,65.50,65.62,1555200,0.58,ge
44061,4-Jan-90,66.25,66.62,65.50,66.25,1495600,0.59,ge
44062,3-Jan-90,66.75,66.87,66.25,66.62,1658300,0.59,ge
44063,2-Jan-90,64.62,67.00,64.12,66.75,1843400,0.59,ge
44064,29-Dec-89,64.25,64.50,64.00,64.50,764400,0.57,ge
44065,28-Dec-89,63.63,64.00,62.75,64.00,555500,0.57,ge
44066,27-Dec-89,63.63,64.00,63.50,63.75,699100,0.57,ge
44067,26-Dec-89,63.63,63.75,63.25,63.38,370900,0.56,ge
44068,22-Dec-89,62.63,63.75,62.63,63.75,793600,0.57,ge
44069,21-Dec-89,62.63,63.00,62.50,62.88,873100,0.56,ge
44070,20-Dec-89,62.75,63.13,62.25,62.38,1450500,0.56,ge
44071,19-Dec-89,62.75,63.50,61.63,62.75,1980800,0.56,ge
44072,18-Dec-89,64.00,64.75,62.00,62.63,1445500,0.56,ge
44073,15-Dec-89,64.50,64.50,63.25,64.25,3154100,0.57,ge
44074,14-Dec-89,64.25,64.62,64.12,64.37,1451600,0.57,ge
44075,13-Dec-89,64.37,64.62,64.12,64.25,1402700,0.57,ge
44076,12-Dec-89,63.50,64.50,63.38,64.25,1043900,0.57,ge
44077,11-Dec-89,63.13,63.25,62.63,63.13,948600,0.56,ge
44078,8-Dec-89,63.63,63.75,62.88,63.25,884500,0.56,ge
44079,7-Dec-89,63.25,63.63,62.88,63.38,973600,0.56,ge
44080,6-Dec-89,63.63,63.88,63.25,63.38,1269100,0.56,ge
44081,5-Dec-89,63.13,64.00,63.13,63.38,1533100,0.56,ge
44082,4-Dec-89,62.88,63.38,62.75,63.13,1471100,0.56,ge
44083,1-Dec-89,62.25,63.50,62.25,63.25,2272800,0.51,ge
44084,30-Nov-89,61.75,62.13,61.50,62.00,1533000,0.50,ge
44085,29-Nov-89,61.63,62.00,61.50,61.50,1025600,0.50,ge
44086,28-Nov-89,61.25,62.25,60.38,61.75,2075000,0.50,ge
44087,27-Nov-89,60.13,61.38,60.00,61.38,2352300,0.50,ge
44088,24-Nov-89,60.00,60.63,60.00,60.13,890900,0.49,ge
44089,22-Nov-89,59.50,60.13,59.25,60.13,1519200,0.49,ge
44090,21-Nov-89,59.25,59.63,59.00,59.63,1228400,0.48,ge
44091,20-Nov-89,59.13,59.38,58.63,59.13,1930300,0.48,ge
44092,17-Nov-89,57.50,60.00,57.38,59.50,3120600,0.48,ge
44093,16-Nov-89,56.88,57.50,56.75,57.50,1455200,0.47,ge
44094,15-Nov-89,55.88,56.88,55.75,56.75,1345600,0.46,ge
44095,14-Nov-89,55.75,55.88,55.00,55.50,742800,0.45,ge
44096,13-Nov-89,55.00,56.00,54.75,55.75,1134500,0.45,ge
44097,10-Nov-89,54.63,54.75,54.38,54.63,476900,0.44,ge
44098,9-Nov-89,54.25,54.75,54.00,54.25,677500,0.44,ge
44099,8-Nov-89,53.63,54.75,53.63,54.50,1396900,0.44,ge
44100,7-Nov-89,53.00,54.00,52.75,53.50,1363300,0.43,ge
44101,6-Nov-89,53.63,53.75,53.00,53.00,1253100,0.43,ge
44102,3-Nov-89,54.13,54.38,53.63,53.88,1226100,0.44,ge
44103,2-Nov-89,55.38,55.38,54.00,54.25,1610800,0.44,ge
44104,1-Nov-89,55.38,55.63,55.13,55.38,922500,0.45,ge
44105,31-Oct-89,54.25,55.63,54.25,55.38,1081900,0.45,ge
44106,30-Oct-89,53.50,54.50,53.50,54.00,819100,0.44,ge
44107,27-Oct-89,54.00,54.13,52.75,53.63,1845800,0.43,ge
44108,26-Oct-89,55.00,55.13,54.13,54.38,1178100,0.44,ge
44109,25-Oct-89,55.38,55.75,55.13,55.25,1040500,0.45,ge
44110,24-Oct-89,55.63,55.88,54.63,55.75,2065900,0.45,ge
44111,23-Oct-89,56.63,57.00,55.88,56.00,1034100,0.45,ge
44112,20-Oct-89,56.50,56.75,56.00,56.63,1721700,0.46,ge
44113,19-Oct-89,56.63,57.13,56.38,56.63,1476900,0.46,ge
44114,18-Oct-89,56.25,56.88,55.38,56.38,1186900,0.46,ge
44115,17-Oct-89,56.38,56.63,55.63,56.50,2053000,0.46,ge
44116,16-Oct-89,54.38,56.88,53.38,56.50,4522500,0.46,ge
44117,13-Oct-89,57.63,58.38,53.25,54.38,2837000,0.44,ge
44118,12-Oct-89,57.88,58.13,57.63,57.88,930200,0.47,ge
44119,11-Oct-89,58.38,58.38,57.75,58.13,709800,0.47,ge
44120,10-Oct-89,58.63,59.00,58.25,58.38,1018300,0.47,ge
44121,9-Oct-89,58.88,58.88,58.25,58.50,527700,0.47,ge
44122,6-Oct-89,58.50,58.88,58.13,58.88,1701400,0.48,ge
44123,5-Oct-89,58.75,58.88,57.88,58.38,1224700,0.47,ge
44124,4-Oct-89,58.88,59.25,58.38,58.88,2361400,0.48,ge
44125,3-Oct-89,57.88,58.50,57.63,58.50,2372000,0.47,ge
44126,2-Oct-89,56.88,57.75,56.50,57.75,1115200,0.47,ge
44127,29-Sep-89,56.88,57.75,56.50,56.50,1436400,0.46,ge
44128,28-Sep-89,56.00,57.00,55.75,57.00,1115600,0.46,ge
44129,27-Sep-89,55.38,56.13,55.00,56.00,1000500,0.45,ge
44130,26-Sep-89,55.63,56.38,55.25,55.50,1006700,0.45,ge
44131,25-Sep-89,56.00,56.00,55.13,55.38,801200,0.45,ge
44132,22-Sep-89,55.50,56.25,55.25,55.88,884500,0.45,ge
44133,21-Sep-89,56.25,56.50,54.75,55.50,1059800,0.45,ge
44134,20-Sep-89,56.75,57.00,56.13,56.38,960000,0.42,ge
44135,19-Sep-89,57.75,58.00,56.88,57.00,770900,0.42,ge
44136,18-Sep-89,57.38,57.75,57.25,57.63,960300,0.43,ge
44137,15-Sep-89,56.25,57.25,55.75,57.25,2740800,0.42,ge
44138,14-Sep-89,55.88,56.25,55.38,55.88,1501600,0.41,ge
44139,13-Sep-89,56.50,57.13,55.25,55.50,1835500,0.41,ge
44140,12-Sep-89,56.38,57.25,56.38,56.88,869800,0.42,ge
44141,11-Sep-89,56.50,56.75,55.63,56.63,1441700,0.42,ge
44142,8-Sep-89,56.63,56.88,55.75,56.50,1462300,0.42,ge
44143,7-Sep-89,57.50,57.50,56.38,56.63,944200,0.42,ge
44144,6-Sep-89,58.25,58.25,57.25,57.25,952200,0.42,ge
44145,5-Sep-89,58.13,58.50,57.88,58.25,1199700,0.43,ge
44146,1-Sep-89,57.38,58.38,57.38,58.25,971400,0.43,ge
44147,31-Aug-89,57.63,57.75,57.25,57.63,737200,0.43,ge
44148,30-Aug-89,58.13,58.63,57.25,58.13,1307300,0.43,ge
44149,29-Aug-89,58.75,58.88,57.75,58.25,979200,0.43,ge
44150,28-Aug-89,58.25,58.75,58.00,58.75,768000,0.43,ge
44151,25-Aug-89,58.13,59.00,58.00,58.63,1513600,0.43,ge
44152,24-Aug-89,57.00,58.25,56.88,58.13,1860200,0.43,ge
44153,23-Aug-89,56.63,57.13,56.13,57.00,829200,0.42,ge
44154,22-Aug-89,56.25,56.50,55.63,56.38,1155200,0.42,ge
44155,21-Aug-89,57.63,57.88,56.50,56.50,1219700,0.42,ge
44156,18-Aug-89,57.50,58.13,57.38,58.00,1563100,0.43,ge
44157,17-Aug-89,57.38,57.75,56.75,57.75,1104700,0.43,ge
44158,16-Aug-89,57.50,57.75,57.38,57.50,747200,0.43,ge
44159,15-Aug-89,56.88,57.50,56.75,57.13,915300,0.42,ge
44160,14-Aug-89,57.00,57.75,56.13,56.63,1250900,0.42,ge
44161,11-Aug-89,58.88,59.00,56.75,57.63,2107300,0.43,ge
44162,10-Aug-89,58.50,58.63,57.75,58.38,1221100,0.43,ge
44163,9-Aug-89,58.63,59.13,58.13,58.38,1906300,0.43,ge
44164,8-Aug-89,58.75,59.13,58.50,58.50,1766600,0.43,ge
44165,7-Aug-89,56.75,59.00,56.75,59.00,2393600,0.44,ge
44166,4-Aug-89,56.75,57.38,56.75,56.88,1018100,0.42,ge
44167,3-Aug-89,56.75,57.38,56.63,57.25,942300,0.42,ge
44168,2-Aug-89,56.88,57.00,56.38,57.00,986700,0.42,ge
44169,1-Aug-89,58.50,58.75,56.75,56.88,2101700,0.42,ge
44170,31-Jul-89,57.63,58.50,57.38,58.50,1261400,0.43,ge
44171,28-Jul-89,57.25,58.00,57.13,57.50,1246100,0.43,ge
44172,27-Jul-89,57.00,57.50,57.00,57.50,1350300,0.43,ge
44173,26-Jul-89,56.13,57.00,55.88,56.88,1074400,0.42,ge
44174,25-Jul-89,56.50,57.25,55.50,56.38,1593600,0.42,ge
44175,24-Jul-89,56.50,56.88,56.00,56.38,1156600,0.42,ge
44176,21-Jul-89,55.38,56.88,55.25,56.88,2185600,0.42,ge
44177,20-Jul-89,56.13,56.88,55.50,55.75,1981400,0.41,ge
44178,19-Jul-89,54.63,56.25,54.63,56.25,2371700,0.42,ge
44179,18-Jul-89,54.75,54.88,54.13,54.25,814700,0.40,ge
44180,17-Jul-89,54.50,54.75,54.13,54.63,1142800,0.40,ge
44181,14-Jul-89,54.63,54.88,53.25,54.63,1756700,0.40,ge
44182,13-Jul-89,54.25,54.50,54.13,54.38,917300,0.40,ge
44183,12-Jul-89,54.00,54.75,53.63,54.38,1237300,0.40,ge
44184,11-Jul-89,54.00,54.13,53.75,53.88,1223400,0.40,ge
44185,10-Jul-89,53.13,53.75,53.00,53.75,984700,0.40,ge
44186,7-Jul-89,52.38,53.50,52.00,53.13,1103300,0.39,ge
44187,6-Jul-89,52.50,52.63,51.63,52.13,761100,0.39,ge
44188,5-Jul-89,51.88,52.75,51.38,52.25,990600,0.39,ge
44189,3-Jul-89,51.88,52.25,51.63,52.13,440500,0.39,ge
44190,30-Jun-89,52.38,52.50,51.38,51.63,1841300,0.38,ge
44191,29-Jun-89,53.00,53.00,52.38,52.38,1189100,0.39,ge
44192,28-Jun-89,53.75,54.00,52.88,53.38,1184500,0.39,ge
44193,27-Jun-89,54.25,54.75,53.75,53.75,902500,0.40,ge
44194,26-Jun-89,54.75,54.88,54.00,54.13,912000,0.40,ge
44195,23-Jun-89,54.25,54.88,53.75,54.75,1731400,0.41,ge
44196,22-Jun-89,52.88,53.88,52.75,53.63,1290200,0.40,ge
44197,21-Jun-89,53.63,53.75,52.75,53.25,993700,0.39,ge
44198,20-Jun-89,53.75,54.00,53.25,53.38,895200,0.39,ge
44199,19-Jun-89,53.13,53.75,53.00,53.75,751700,0.40,ge
44200,16-Jun-89,52.13,53.38,52.13,53.38,2944700,0.39,ge
44201,15-Jun-89,53.25,53.50,52.25,52.50,1253700,0.39,ge
44202,14-Jun-89,53.00,53.38,52.38,53.25,1537700,0.39,ge
44203,13-Jun-89,53.75,53.75,52.38,53.00,3430000,0.39,ge
44204,12-Jun-89,54.50,54.63,53.75,54.25,991700,0.40,ge
44205,9-Jun-89,54.75,55.00,54.13,54.63,1274800,0.40,ge
44206,8-Jun-89,55.63,55.63,54.38,54.50,1465600,0.40,ge
44207,7-Jun-89,55.25,55.88,55.13,55.50,972300,0.41,ge
44208,6-Jun-89,55.00,55.13,54.25,55.00,1571300,0.41,ge
44209,5-Jun-89,55.75,55.75,55.13,55.13,1624500,0.37,ge
44210,2-Jun-89,55.75,56.25,55.50,55.75,1568600,0.38,ge
44211,1-Jun-89,54.63,55.25,54.50,55.13,1240300,0.37,ge
44212,31-May-89,54.25,54.88,54.13,54.63,1605600,0.37,ge
44213,30-May-89,54.50,55.00,53.75,54.00,1649200,0.36,ge
44214,26-May-89,53.00,54.38,52.88,54.25,1548600,0.37,ge
44215,25-May-89,53.50,54.25,52.75,52.75,1423800,0.36,ge
44216,24-May-89,52.75,53.75,52.75,53.63,1752000,0.36,ge
44217,23-May-89,53.38,53.38,52.63,52.88,2475200,0.36,ge
44218,22-May-89,54.25,54.38,53.00,53.63,2630600,0.36,ge
44219,19-May-89,53.38,54.13,53.38,53.88,4924500,0.36,ge
44220,18-May-89,52.88,53.50,52.75,53.25,2684400,0.36,ge
44221,17-May-89,52.00,53.25,51.75,52.88,2570200,0.36,ge
44222,16-May-89,51.75,52.25,51.50,51.75,2295900,0.35,ge
44223,15-May-89,51.38,52.25,51.25,52.25,2780900,0.35,ge
44224,12-May-89,50.63,51.13,50.50,51.00,3995300,0.34,ge
44225,11-May-89,48.50,49.50,48.38,49.00,2122300,0.33,ge
44226,10-May-89,47.50,47.88,47.13,47.88,1083100,0.32,ge
44227,9-May-89,47.75,47.88,47.13,47.38,1130300,0.32,ge
44228,8-May-89,47.88,47.88,47.00,47.63,1160600,0.32,ge
44229,5-May-89,48.75,49.00,47.63,47.75,1126200,0.32,ge
44230,4-May-89,48.63,48.75,48.13,48.50,595300,0.33,ge
44231,3-May-89,48.75,49.00,48.50,48.63,810300,0.33,ge
44232,2-May-89,48.75,49.25,48.75,48.88,1383600,0.33,ge
44233,1-May-89,48.50,48.75,48.38,48.75,830500,0.33,ge
44234,28-Apr-89,48.88,49.25,48.75,48.88,1565300,0.33,ge
44235,27-Apr-89,48.00,49.13,47.88,48.63,2171600,0.33,ge
44236,26-Apr-89,48.13,48.25,47.88,48.00,951200,0.32,ge
44237,25-Apr-89,48.38,48.50,47.88,47.88,1218400,0.32,ge
44238,24-Apr-89,48.13,48.38,47.75,48.00,1036200,0.32,ge
44239,21-Apr-89,47.75,48.63,47.63,48.38,1726300,0.33,ge
44240,20-Apr-89,48.00,48.13,47.25,47.88,1269400,0.32,ge
44241,19-Apr-89,47.88,48.63,47.88,47.88,1904400,0.32,ge
44242,18-Apr-89,47.75,48.38,47.75,48.38,2145000,0.33,ge
44243,17-Apr-89,46.75,47.50,46.75,47.13,1353300,0.32,ge
44244,14-Apr-89,46.00,47.00,45.75,47.00,2572500,0.32,ge
44245,13-Apr-89,44.88,45.25,44.63,45.25,1170200,0.30,ge
44246,12-Apr-89,45.13,45.50,44.75,45.00,986900,0.30,ge
44247,11-Apr-89,45.00,45.38,45.00,45.25,871400,0.30,ge
44248,10-Apr-89,45.13,45.38,44.88,45.13,523800,0.30,ge
44249,7-Apr-89,44.50,45.38,44.50,45.13,1012800,0.30,ge
44250,6-Apr-89,44.63,45.63,44.50,44.75,702200,0.30,ge
44251,5-Apr-89,45.00,45.13,44.75,45.00,742500,0.30,ge
44252,4-Apr-89,45.00,45.25,44.63,45.00,884200,0.30,ge
44253,3-Apr-89,44.63,45.50,44.63,45.13,1108900,0.30,ge
44254,31-Mar-89,44.63,44.75,43.75,44.50,850300,0.30,ge
44255,30-Mar-89,45.00,45.00,44.38,44.50,1018700,0.30,ge
44256,29-Mar-89,44.25,45.00,44.13,44.88,1182700,0.30,ge
44257,28-Mar-89,44.25,44.63,44.13,44.25,1285300,0.30,ge
44258,27-Mar-89,43.88,44.25,43.75,44.00,1226400,0.30,ge
44259,23-Mar-89,44.88,45.00,43.88,44.00,1811100,0.30,ge
44260,22-Mar-89,45.00,45.13,43.75,45.00,996700,0.30,ge
44261,21-Mar-89,45.00,45.13,44.88,45.00,683100,0.30,ge
44262,20-Mar-89,44.88,45.63,44.38,44.75,1326700,0.30,ge
44263,17-Mar-89,45.00,45.38,44.88,44.88,3188800,0.30,ge
44264,16-Mar-89,46.00,46.63,45.88,46.50,1814500,0.31,ge
44265,15-Mar-89,45.88,46.13,45.63,45.88,1334400,0.31,ge
44266,14-Mar-89,45.75,46.00,45.50,45.75,1056700,0.31,ge
44267,13-Mar-89,44.88,45.75,44.88,45.63,1322300,0.31,ge
44268,10-Mar-89,45.38,45.38,44.63,45.00,1561600,0.30,ge
44269,9-Mar-89,45.50,45.88,45.50,45.50,1322800,0.31,ge
44270,8-Mar-89,45.13,45.75,44.88,45.38,1284100,0.31,ge
44271,7-Mar-89,44.88,45.50,44.88,45.13,1401600,0.30,ge
44272,6-Mar-89,45.13,45.13,44.50,44.88,1295200,0.30,ge
44273,3-Mar-89,45.00,45.13,44.75,44.75,794200,0.30,ge
44274,2-Mar-89,44.88,45.25,44.63,45.00,1631700,0.30,ge
44275,1-Mar-89,45.63,45.88,44.75,45.00,1501900,0.30,ge
44276,28-Feb-89,46.13,46.25,45.25,45.75,1176400,0.28,ge
44277,27-Feb-89,45.25,46.25,45.13,46.00,1156700,0.28,ge
44278,24-Feb-89,46.13,46.25,45.25,45.25,1362200,0.27,ge
44279,23-Feb-89,45.63,46.25,45.50,46.13,1120000,0.28,ge
44280,22-Feb-89,47.00,47.13,45.50,45.63,1851600,0.27,ge
44281,21-Feb-89,47.00,47.13,46.50,47.00,875000,0.28,ge
44282,17-Feb-89,46.13,47.38,46.13,46.88,1420600,0.28,ge
44283,16-Feb-89,46.38,46.50,46.00,46.00,951600,0.28,ge
44284,15-Feb-89,45.50,46.38,45.50,46.25,1268700,0.28,ge
44285,14-Feb-89,46.50,46.50,45.50,45.63,1185900,0.27,ge
44286,13-Feb-89,46.00,46.63,46.00,46.13,1262800,0.28,ge
44287,10-Feb-89,46.63,47.00,46.25,46.25,1360300,0.28,ge
44288,9-Feb-89,47.25,47.75,46.88,47.00,1280600,0.28,ge
44289,8-Feb-89,47.88,48.63,47.38,47.50,1335300,0.29,ge
44290,7-Feb-89,47.88,48.75,47.88,48.38,1898000,0.29,ge
44291,6-Feb-89,47.88,48.00,47.38,48.00,1132200,0.29,ge
44292,3-Feb-89,48.00,48.38,47.75,47.88,1016900,0.29,ge
44293,2-Feb-89,48.38,48.38,47.75,48.13,1117800,0.29,ge
44294,1-Feb-89,48.38,49.00,48.13,48.25,2083400,0.29,ge
44295,31-Jan-89,48.00,48.50,47.63,48.38,1808300,0.29,ge
44296,30-Jan-89,47.50,48.13,47.25,48.00,2213900,0.29,ge
44297,27-Jan-89,47.38,48.13,47.38,47.38,4058900,0.28,ge
44298,26-Jan-89,45.88,47.13,45.75,46.88,2330900,0.28,ge
44299,25-Jan-89,46.00,46.13,45.63,45.88,1363900,0.28,ge
44300,24-Jan-89,45.25,45.88,45.13,45.88,1352800,0.28,ge
44301,23-Jan-89,45.50,45.88,45.13,45.25,1099700,0.27,ge
44302,20-Jan-89,45.75,45.75,45.25,45.50,1106400,0.27,ge
44303,19-Jan-89,46.00,46.13,45.63,45.75,2052200,0.28,ge
44304,18-Jan-89,45.38,45.88,45.13,45.88,2080900,0.28,ge
44305,17-Jan-89,44.88,45.38,44.75,45.25,1040000,0.27,ge
44306,16-Jan-89,44.88,45.13,44.88,44.88,713400,0.27,ge
44307,13-Jan-89,45.00,45.13,44.75,45.00,820300,0.27,ge
44308,12-Jan-89,44.25,45.38,44.25,45.00,2123000,0.27,ge
44309,11-Jan-89,44.25,44.50,44.00,44.38,923600,0.27,ge
44310,10-Jan-89,44.63,44.63,44.13,44.38,1248300,0.27,ge
44311,9-Jan-89,44.25,44.63,44.13,44.63,1721600,0.27,ge
44312,6-Jan-89,45.00,45.25,44.63,44.63,1657800,0.27,ge
44313,5-Jan-89,44.75,45.25,44.63,44.63,1662000,0.27,ge
44314,4-Jan-89,44.38,44.75,44.13,44.75,1081100,0.27,ge
44315,3-Jan-89,44.63,44.63,43.50,44.00,1754200,0.26,ge
44316,30-Dec-88,45.00,45.13,44.25,44.75,571100,0.27,ge
44317,29-Dec-88,44.75,45.13,44.75,45.13,659400,0.27,ge
44318,28-Dec-88,45.00,45.00,44.50,44.75,541100,0.27,ge
44319,27-Dec-88,45.13,45.25,44.75,44.75,530000,0.27,ge
44320,23-Dec-88,45.25,45.63,45.13,45.25,403100,0.27,ge
44321,22-Dec-88,45.63,45.75,45.13,45.13,1220500,0.27,ge
44322,21-Dec-88,45.88,46.13,45.00,45.38,1487200,0.27,ge
44323,20-Dec-88,46.13,46.63,45.75,45.75,1892000,0.28,ge
44324,19-Dec-88,44.88,46.00,44.88,46.00,2047300,0.28,ge
44325,16-Dec-88,44.88,45.00,44.63,45.00,2182700,0.27,ge
44326,15-Dec-88,45.00,45.25,44.50,44.75,1260800,0.27,ge
44327,14-Dec-88,45.50,45.75,44.88,45.00,1351400,0.27,ge
44328,13-Dec-88,45.63,45.88,45.13,45.88,1524500,0.28,ge
44329,12-Dec-88,46.00,46.38,45.63,46.00,1457300,0.28,ge
44330,9-Dec-88,46.13,46.25,45.50,45.88,1514800,0.28,ge
44331,8-Dec-88,45.50,46.38,45.25,46.25,2245300,0.28,ge
44332,7-Dec-88,45.63,45.75,45.38,45.75,1595300,0.28,ge
44333,6-Dec-88,45.00,45.63,44.75,45.63,1508800,0.27,ge
44334,5-Dec-88,44.13,45.13,44.13,44.75,1481700,0.27,ge
44335,2-Dec-88,43.63,44.25,43.50,43.88,1345300,0.26,ge
44336,1-Dec-88,45.00,45.00,44.50,44.50,1319800,0.24,ge
44337,30-Nov-88,44.63,45.38,44.00,45.00,1509200,0.25,ge
44338,29-Nov-88,44.00,44.88,43.88,44.75,1398900,0.24,ge
44339,28-Nov-88,43.75,44.38,43.50,44.13,992500,0.24,ge
44340,25-Nov-88,43.88,44.00,43.63,43.75,723900,0.24,ge
44341,23-Nov-88,44.00,44.75,43.75,44.38,1030600,0.24,ge
44342,22-Nov-88,43.50,44.00,43.38,44.00,1107700,0.24,ge
44343,21-Nov-88,43.63,43.75,43.00,43.75,1022500,0.24,ge
44344,18-Nov-88,43.50,44.00,43.25,43.88,1345200,0.24,ge
44345,17-Nov-88,43.00,43.38,42.63,43.38,1376400,0.24,ge
44346,16-Nov-88,44.13,44.25,42.13,42.50,2166900,0.23,ge
44347,15-Nov-88,44.38,44.50,44.00,44.00,1401100,0.24,ge
44348,14-Nov-88,44.75,45.00,44.13,44.25,1733400,0.24,ge
44349,11-Nov-88,45.25,45.38,44.50,44.50,1681600,0.24,ge
44350,10-Nov-88,44.38,45.75,44.38,45.75,1870600,0.25,ge
44351,9-Nov-88,44.50,44.75,44.13,44.63,1539100,0.24,ge
44352,8-Nov-88,43.88,45.13,43.88,44.75,1778300,0.24,ge
44353,7-Nov-88,43.25,43.63,43.13,43.63,912800,0.24,ge
44354,4-Nov-88,43.75,44.38,43.38,43.38,1031400,0.24,ge
44355,3-Nov-88,44.75,44.88,44.13,44.25,1353400,0.24,ge
44356,2-Nov-88,44.13,44.75,44.00,44.63,2079800,0.24,ge
44357,1-Nov-88,43.63,44.13,43.50,43.75,1112500,0.24,ge
44358,31-Oct-88,43.50,43.88,43.25,43.63,853100,0.24,ge
44359,28-Oct-88,43.75,44.00,43.50,43.50,931200,0.24,ge
44360,27-Oct-88,44.25,44.38,43.50,43.50,1292500,0.24,ge
44361,26-Oct-88,44.75,44.75,44.25,44.63,901900,0.24,ge
44362,25-Oct-88,44.63,44.88,44.25,44.63,1073600,0.24,ge
44363,24-Oct-88,44.88,45.25,44.50,44.50,1145600,0.24,ge
44364,21-Oct-88,44.63,45.00,44.25,44.88,2178400,0.24,ge
44365,20-Oct-88,43.88,45.00,43.75,45.00,1403400,0.25,ge
44366,19-Oct-88,44.75,45.00,43.25,44.13,2042200,0.24,ge
44367,18-Oct-88,44.00,44.88,43.75,44.63,1634500,0.24,ge
44368,17-Oct-88,43.50,44.00,43.38,43.88,1031700,0.24,ge
44369,14-Oct-88,43.50,43.75,43.00,43.50,1136600,0.24,ge
44370,13-Oct-88,42.88,43.63,42.88,43.25,862000,0.24,ge
44371,12-Oct-88,43.38,43.50,42.88,43.00,1192800,0.23,ge
44372,11-Oct-88,43.88,44.00,43.63,43.88,1002800,0.24,ge
44373,10-Oct-88,43.75,44.25,43.25,44.13,1106400,0.24,ge
44374,7-Oct-88,43.13,44.00,42.88,44.00,2102000,0.24,ge
44375,6-Oct-88,42.75,42.88,42.63,42.88,792200,0.23,ge
44376,5-Oct-88,42.88,43.13,42.63,43.00,1020000,0.23,ge
44377,4-Oct-88,43.13,43.38,42.63,42.88,797500,0.23,ge
44378,3-Oct-88,43.38,43.50,42.88,43.25,929200,0.24,ge
44379,30-Sep-88,43.75,44.00,43.25,43.38,1321300,0.24,ge
44380,29-Sep-88,43.38,43.75,43.13,43.75,1219400,0.24,ge
44381,28-Sep-88,43.00,43.38,42.88,43.25,844400,0.24,ge
44382,27-Sep-88,42.88,43.13,42.75,42.88,890900,0.23,ge
44383,26-Sep-88,43.00,43.13,42.63,42.63,705500,0.23,ge
44384,23-Sep-88,42.88,43.25,42.75,43.13,918100,0.23,ge
44385,22-Sep-88,43.13,43.25,42.75,42.88,1070800,0.23,ge
44386,21-Sep-88,42.75,43.13,42.75,43.00,1053400,0.23,ge
44387,20-Sep-88,43.00,43.25,42.88,43.13,1722300,0.21,ge
44388,19-Sep-88,43.00,43.25,42.75,43.13,1487700,0.21,ge
44389,16-Sep-88,42.25,43.50,42.25,43.25,3145500,0.21,ge
44390,15-Sep-88,42.50,42.88,42.25,42.25,1688400,0.21,ge
44391,14-Sep-88,42.63,42.75,42.13,42.38,1230600,0.21,ge
44392,13-Sep-88,42.13,42.50,41.88,42.38,1415200,0.21,ge
44393,12-Sep-88,42.25,42.88,42.25,42.50,1464100,0.21,ge
44394,9-Sep-88,41.38,42.25,41.00,42.00,1360200,0.21,ge
44395,8-Sep-88,41.25,41.75,41.13,41.38,1000300,0.20,ge
44396,7-Sep-88,41.63,41.75,41.13,41.50,1208000,0.20,ge
44397,6-Sep-88,40.88,41.38,40.88,41.25,1145800,0.20,ge
44398,2-Sep-88,40.38,41.13,40.25,40.88,1659400,0.20,ge
44399,1-Sep-88,40.13,40.25,39.38,39.88,1102700,0.20,ge
44400,31-Aug-88,40.50,40.63,40.25,40.38,939200,0.20,ge
44401,30-Aug-88,40.13,40.50,39.88,40.50,577300,0.20,ge
44402,29-Aug-88,39.75,40.25,39.75,40.25,704500,0.20,ge
44403,26-Aug-88,39.88,40.00,39.50,39.75,742000,0.20,ge
44404,25-Aug-88,39.63,40.25,39.38,40.13,1140000,0.20,ge
44405,24-Aug-88,39.25,40.00,39.13,40.00,1067300,0.20,ge
44406,23-Aug-88,39.38,39.50,39.00,39.13,1264200,0.19,ge
44407,22-Aug-88,39.75,39.88,39.13,39.13,1085000,0.19,ge
44408,19-Aug-88,40.25,40.25,39.50,39.75,1252300,0.20,ge
44409,18-Aug-88,40.13,40.50,40.00,40.00,806900,0.20,ge
44410,17-Aug-88,39.88,40.38,39.75,40.25,1014800,0.20,ge
44411,16-Aug-88,39.25,40.50,39.25,39.75,1967500,0.20,ge
44412,15-Aug-88,40.25,40.25,39.50,39.50,1470900,0.19,ge
44413,12-Aug-88,40.00,40.63,39.88,40.25,1214500,0.20,ge
44414,11-Aug-88,40.25,40.50,39.88,40.00,2191700,0.20,ge
44415,10-Aug-88,40.50,40.75,39.88,40.13,2355800,0.20,ge
44416,9-Aug-88,41.88,41.88,40.63,40.88,2041700,0.20,ge
44417,8-Aug-88,41.63,42.38,41.50,41.50,749200,0.20,ge
44418,5-Aug-88,41.63,41.88,41.50,41.75,680900,0.21,ge
44419,4-Aug-88,42.63,42.63,42.00,42.00,771100,0.21,ge
44420,3-Aug-88,42.25,42.50,42.00,42.25,974400,0.21,ge
44421,2-Aug-88,42.75,43.13,42.00,42.38,1083300,0.21,ge
44422,1-Aug-88,42.50,42.88,42.38,42.63,713900,0.21,ge
44423,29-Jul-88,42.00,42.88,41.63,42.75,1540500,0.21,ge
44424,28-Jul-88,40.75,42.25,40.63,41.88,1303800,0.21,ge
44425,27-Jul-88,41.63,41.75,40.50,40.63,1144100,0.20,ge
44426,26-Jul-88,41.63,41.75,41.50,41.50,1127000,0.20,ge
44427,25-Jul-88,41.25,42.00,41.00,41.75,945300,0.21,ge
44428,22-Jul-88,42.00,42.25,40.75,41.25,1642500,0.20,ge
44429,21-Jul-88,42.75,42.88,42.00,42.00,1020000,0.21,ge
44430,20-Jul-88,43.00,43.00,42.63,43.00,782700,0.21,ge
44431,19-Jul-88,43.13,43.38,42.25,42.50,1084800,0.21,ge
44432,18-Jul-88,43.63,43.63,42.88,43.00,936600,0.21,ge
44433,15-Jul-88,43.50,43.88,43.13,43.75,1352500,0.22,ge
44434,14-Jul-88,43.00,43.63,42.75,43.25,800200,0.21,ge
44435,13-Jul-88,42.63,43.25,42.13,43.25,1709400,0.21,ge
44436,12-Jul-88,43.75,43.75,42.38,42.63,1493300,0.21,ge
44437,11-Jul-88,43.50,44.00,43.38,43.75,808300,0.22,ge
44438,8-Jul-88,44.00,44.50,43.13,43.25,1536900,0.21,ge
44439,7-Jul-88,43.13,44.13,42.75,44.13,1303000,0.22,ge
44440,6-Jul-88,44.63,44.75,42.25,43.25,1723800,0.21,ge
44441,5-Jul-88,43.63,44.50,43.50,44.50,1386700,0.22,ge
44442,1-Jul-88,44.13,44.25,43.25,43.88,861100,0.22,ge
44443,30-Jun-88,43.38,43.88,43.13,43.88,1013700,0.22,ge
44444,29-Jun-88,43.38,43.50,41.88,43.00,928000,0.21,ge
44445,28-Jun-88,42.75,43.63,42.63,43.38,947500,0.21,ge
44446,27-Jun-88,43.63,43.75,42.50,42.63,1026600,0.21,ge
44447,24-Jun-88,43.88,44.13,43.63,43.75,813100,0.22,ge
44448,23-Jun-88,43.75,43.88,43.25,43.63,937300,0.21,ge
44449,22-Jun-88,44.00,44.25,43.75,43.75,1950500,0.22,ge
44450,21-Jun-88,43.25,43.50,42.25,43.50,1378000,0.21,ge
44451,20-Jun-88,43.00,43.25,42.63,43.13,884200,0.21,ge
44452,17-Jun-88,43.38,43.38,42.50,43.25,2534100,0.21,ge
44453,16-Jun-88,43.13,43.50,42.38,43.25,1768900,0.21,ge
44454,15-Jun-88,43.75,43.75,43.13,43.50,947500,0.21,ge
44455,14-Jun-88,44.00,44.50,43.63,43.75,2531600,0.22,ge
44456,13-Jun-88,43.25,43.38,43.00,43.38,742500,0.21,ge
44457,10-Jun-88,43.25,43.63,42.63,43.00,1300000,0.21,ge
44458,9-Jun-88,43.50,43.88,43.00,43.13,1730000,0.21,ge
44459,8-Jun-88,42.50,43.75,42.25,43.63,2381600,0.21,ge
44460,7-Jun-88,42.38,42.63,41.88,42.25,1470500,0.21,ge
44461,6-Jun-88,42.75,42.75,42.13,42.75,1000800,0.19,ge
44462,3-Jun-88,42.50,42.75,42.00,42.63,1240000,0.19,ge
44463,2-Jun-88,42.13,43.13,42.13,42.25,2244100,0.19,ge
44464,1-Jun-88,42.00,42.88,41.75,42.50,2544800,0.19,ge
44465,31-May-88,40.25,42.25,40.13,42.00,1705500,0.19,ge
44466,27-May-88,39.88,40.13,39.88,40.00,564700,0.18,ge
44467,26-May-88,39.75,40.13,39.75,40.00,620500,0.18,ge
44468,25-May-88,40.38,40.38,39.88,39.88,871900,0.18,ge
44469,24-May-88,39.75,40.13,39.50,40.13,938900,0.18,ge
44470,23-May-88,40.13,40.25,39.63,39.63,742800,0.18,ge
44471,20-May-88,40.50,40.63,40.00,40.25,1063300,0.18,ge
44472,19-May-88,39.13,40.50,38.88,40.38,1929700,0.18,ge
44473,18-May-88,40.00,40.25,39.13,39.38,1231700,0.17,ge
44474,17-May-88,40.50,40.88,39.38,39.88,1805000,0.18,ge
44475,16-May-88,39.63,40.50,39.63,40.50,1572800,0.18,ge
44476,13-May-88,39.13,39.63,39.13,39.38,1295800,0.17,ge
44477,12-May-88,39.00,39.25,38.75,39.00,1434100,0.17,ge
44478,11-May-88,39.13,39.25,38.38,38.75,2213100,0.17,ge
44479,10-May-88,39.75,40.13,39.25,39.50,1691100,0.18,ge
44480,9-May-88,39.50,40.00,39.50,39.88,1107000,0.18,ge
44481,6-May-88,39.88,40.13,39.38,39.50,1212500,0.18,ge
44482,5-May-88,39.88,40.50,39.88,40.00,1479500,0.18,ge
44483,4-May-88,40.88,41.00,39.88,39.88,1285200,0.18,ge
44484,3-May-88,41.00,41.25,40.63,40.88,1001100,0.18,ge
44485,2-May-88,40.25,41.00,40.25,41.00,1104800,0.18,ge
44486,29-Apr-88,40.25,40.63,39.75,40.38,1401900,0.18,ge
44487,28-Apr-88,40.25,40.63,40.13,40.25,981100,0.18,ge
44488,27-Apr-88,40.88,41.00,40.63,40.75,1431700,0.18,ge
44489,26-Apr-88,41.00,41.38,40.25,40.75,1465500,0.18,ge
44490,25-Apr-88,40.38,41.25,40.25,41.00,1051400,0.18,ge
44491,22-Apr-88,39.88,40.38,39.63,40.13,1645000,0.18,ge
44492,21-Apr-88,39.38,40.38,39.13,39.63,2322300,0.18,ge
44493,20-Apr-88,39.38,39.75,39.00,39.25,2113100,0.17,ge
44494,19-Apr-88,40.00,40.38,39.50,39.50,1690800,0.18,ge
44495,18-Apr-88,40.00,40.13,39.50,39.50,1667500,0.18,ge
44496,15-Apr-88,40.13,40.25,39.50,40.00,3524700,0.18,ge
44497,14-Apr-88,42.00,42.00,40.38,40.63,2385200,0.18,ge
44498,13-Apr-88,42.63,42.88,42.13,42.88,1625200,0.19,ge
44499,12-Apr-88,42.25,42.88,42.00,42.50,1534800,0.19,ge
44500,11-Apr-88,42.88,42.88,42.00,42.25,1464100,0.19,ge
44501,8-Apr-88,41.50,42.88,41.50,42.50,1700000,0.19,ge
44502,7-Apr-88,41.63,42.25,41.13,41.25,1870600,0.18,ge
44503,6-Apr-88,40.75,41.88,40.13,41.75,2164200,0.19,ge
44504,5-Apr-88,40.38,40.63,39.88,40.63,1280000,0.18,ge
44505,4-Apr-88,40.38,40.88,40.00,40.13,1110000,0.18,ge
44506,31-Mar-88,40.13,40.63,40.00,40.38,1450800,0.18,ge
44507,30-Mar-88,41.00,41.25,40.13,40.25,2281900,0.18,ge
44508,29-Mar-88,41.38,41.50,40.88,41.13,1712200,0.18,ge
44509,28-Mar-88,40.13,41.00,40.13,41.00,1741400,0.18,ge
44510,25-Mar-88,41.50,42.00,40.13,40.50,1899100,0.18,ge
44511,24-Mar-88,41.88,42.00,41.00,41.88,2945600,0.19,ge
44512,23-Mar-88,43.25,43.38,42.50,42.63,1422500,0.19,ge
44513,22-Mar-88,43.13,43.25,42.75,43.25,1084400,0.19,ge
44514,21-Mar-88,43.38,43.88,43.13,43.50,1211200,0.19,ge
44515,18-Mar-88,44.75,44.75,43.88,44.00,2834500,0.20,ge
44516,17-Mar-88,44.38,44.63,43.88,44.63,1534100,0.20,ge
44517,16-Mar-88,43.63,44.38,43.00,44.38,1197200,0.20,ge
44518,15-Mar-88,43.63,43.88,43.25,43.63,1242200,0.19,ge
44519,14-Mar-88,43.50,43.75,43.13,43.63,880200,0.19,ge
44520,11-Mar-88,43.38,43.75,42.25,43.63,2001400,0.19,ge
44521,10-Mar-88,44.00,44.38,43.00,43.00,1120000,0.19,ge
44522,9-Mar-88,44.75,44.88,44.00,44.25,1010000,0.20,ge
44523,8-Mar-88,44.00,44.88,43.75,44.88,1464800,0.20,ge
44524,7-Mar-88,43.38,43.88,43.38,43.38,825300,0.19,ge
44525,4-Mar-88,44.38,45.00,43.50,44.13,1567500,0.20,ge
44526,3-Mar-88,45.25,45.38,44.38,44.75,1360000,0.20,ge
44527,2-Mar-88,44.63,45.38,44.63,45.13,1632700,0.20,ge
44528,1-Mar-88,45.38,45.63,44.50,45.00,1885000,0.18,ge
44529,29-Feb-88,44.13,45.50,44.00,45.50,2348400,0.18,ge
44530,26-Feb-88,43.25,43.63,43.00,43.63,1004400,0.18,ge
44531,25-Feb-88,43.63,45.13,43.00,43.00,2021600,0.17,ge
44532,24-Feb-88,44.13,44.75,43.63,43.88,1330000,0.18,ge
44533,23-Feb-88,44.75,45.00,44.13,44.38,1681600,0.18,ge
44534,22-Feb-88,43.25,45.75,43.25,45.00,2134800,0.18,ge
44535,19-Feb-88,43.00,43.38,42.38,43.25,2051100,0.17,ge
44536,18-Feb-88,43.50,43.75,42.75,43.25,1481400,0.17,ge
44537,17-Feb-88,43.88,44.75,43.25,43.88,1931700,0.18,ge
44538,16-Feb-88,42.63,43.88,42.38,43.88,1810900,0.18,ge
44539,12-Feb-88,43.00,43.75,42.75,43.25,1521600,0.17,ge
44540,11-Feb-88,42.88,44.25,42.63,43.13,1770600,0.17,ge
44541,10-Feb-88,42.50,43.25,41.75,43.25,1674400,0.17,ge
44542,9-Feb-88,42.13,42.63,41.50,42.63,1385300,0.17,ge
44543,8-Feb-88,42.13,42.75,41.88,42.25,1173300,0.17,ge
44544,5-Feb-88,43.38,43.88,42.25,42.50,1000000,0.17,ge
44545,4-Feb-88,43.00,43.63,42.50,43.50,1469700,0.17,ge
44546,3-Feb-88,44.13,44.63,42.63,43.00,1550900,0.17,ge
44547,2-Feb-88,43.63,44.38,43.50,44.13,1358900,0.18,ge
44548,1-Feb-88,45.38,45.50,43.88,44.00,1180000,0.18,ge
44549,29-Jan-88,44.00,45.25,43.63,45.13,1624800,0.18,ge
44550,28-Jan-88,43.00,44.13,43.00,44.13,1200000,0.18,ge
44551,27-Jan-88,43.63,44.00,42.50,42.63,1390000,0.17,ge
44552,26-Jan-88,44.00,44.38,43.25,43.38,884400,0.17,ge
44553,25-Jan-88,44.25,44.88,44.00,44.25,1310000,0.18,ge
44554,22-Jan-88,43.75,44.25,43.63,44.25,1190600,0.18,ge
44555,21-Jan-88,43.75,43.88,42.25,43.25,1736600,0.17,ge
44556,20-Jan-88,45.00,45.25,43.25,43.50,1662800,0.17,ge
44557,19-Jan-88,45.63,46.50,45.50,45.50,1294500,0.18,ge
44558,18-Jan-88,46.50,46.75,45.50,46.25,852000,0.19,ge
44559,15-Jan-88,46.13,46.63,46.00,46.25,2694400,0.19,ge
44560,14-Jan-88,44.13,44.88,44.13,44.50,1190500,0.18,ge
44561,13-Jan-88,43.63,45.50,43.25,44.25,1822800,0.18,ge
44562,12-Jan-88,44.13,44.25,42.75,44.00,2122000,0.18,ge
44563,11-Jan-88,43.88,44.88,43.00,44.25,2342200,0.18,ge
44564,8-Jan-88,46.88,47.13,43.00,43.38,1963900,0.17,ge
44565,7-Jan-88,46.25,47.50,46.13,47.25,1473100,0.19,ge
44566,6-Jan-88,46.88,47.50,46.38,47.00,1350200,0.19,ge
44567,5-Jan-88,47.50,47.88,46.63,46.75,1562700,0.19,ge
44568,4-Jan-88,44.63,46.88,44.63,46.50,1824400,0.19,ge
44569,31-Dec-87,44.00,44.88,43.88,44.13,1385300,0.18,ge
44570,30-Dec-87,44.63,45.38,44.63,45.13,1282500,0.18,ge
44571,29-Dec-87,44.75,44.88,44.25,44.25,1110000,0.18,ge
44572,28-Dec-87,45.00,45.25,44.50,44.88,1340300,0.18,ge
44573,24-Dec-87,46.13,46.38,45.88,46.00,639700,0.18,ge
44574,23-Dec-87,47.13,47.38,46.13,46.75,1529400,0.19,ge
44575,22-Dec-87,45.88,47.38,45.63,47.25,2393800,0.19,ge
44576,21-Dec-87,46.25,46.88,46.00,46.00,2969800,0.18,ge
44577,18-Dec-87,45.63,46.25,45.25,45.88,3063600,0.18,ge
44578,17-Dec-87,46.50,46.63,45.00,45.00,1809100,0.18,ge
44579,16-Dec-87,45.63,46.63,45.38,46.63,1976300,0.19,ge
44580,15-Dec-87,45.25,46.00,45.00,45.50,2364100,0.18,ge
44581,14-Dec-87,43.63,45.25,43.63,45.25,1931400,0.18,ge
44582,11-Dec-87,42.88,43.63,42.63,43.63,1408600,0.18,ge
44583,10-Dec-87,42.25,44.38,42.25,42.75,2524800,0.17,ge
44584,9-Dec-87,41.88,44.00,41.88,43.88,2693400,0.18,ge
44585,8-Dec-87,41.25,42.38,41.13,42.25,1834100,0.17,ge
44586,7-Dec-87,40.38,41.50,40.25,41.50,1584100,0.17,ge
44587,4-Dec-87,39.75,40.50,39.00,40.00,2961700,0.16,ge
44588,3-Dec-87,41.63,41.75,39.88,39.88,2412800,0.16,ge
44589,2-Dec-87,41.75,42.25,41.38,41.63,1704800,0.17,ge
44590,1-Dec-87,42.00,43.25,42.00,42.00,1509200,0.17,ge
44591,30-Nov-87,42.50,42.75,41.13,42.38,3204700,0.15,ge
44592,27-Nov-87,44.63,45.00,43.63,43.88,1047500,0.16,ge
44593,25-Nov-87,45.50,46.13,45.25,45.25,1077700,0.16,ge
44594,24-Nov-87,45.88,46.25,43.75,45.63,1525500,0.17,ge
44595,23-Nov-87,45.00,45.38,44.88,45.25,1165500,0.16,ge
44596,20-Nov-87,43.88,45.50,43.75,45.25,2157000,0.16,ge
44597,19-Nov-87,44.63,45.25,44.13,44.38,1473400,0.16,ge
44598,18-Nov-87,45.25,45.50,44.13,45.50,1630800,0.16,ge
44599,17-Nov-87,44.63,45.00,44.00,45.00,1884700,0.16,ge
44600,16-Nov-87,46.88,47.00,45.25,45.38,1613900,0.16,ge
44601,13-Nov-87,46.25,46.75,45.88,46.00,1454200,0.17,ge
44602,12-Nov-87,45.75,46.38,45.00,46.25,2753400,0.17,ge
44603,11-Nov-87,44.00,45.00,43.50,43.88,1410500,0.16,ge
44604,10-Nov-87,43.13,44.50,43.00,43.38,2503400,0.16,ge
44605,9-Nov-87,44.88,45.38,44.13,44.25,2253300,0.16,ge
44606,6-Nov-87,47.00,47.75,46.00,46.13,2311400,0.17,ge
44607,5-Nov-87,43.88,47.38,43.75,46.88,2532800,0.17,ge
44608,4-Nov-87,44.50,45.50,44.00,44.00,2311700,0.16,ge
44609,3-Nov-87,46.25,46.25,44.00,45.50,2108100,0.16,ge
44610,2-Nov-87,45.50,47.50,45.50,47.13,1395500,0.17,ge
44611,30-Oct-87,48.50,48.75,47.00,47.38,2784500,0.17,ge
44612,29-Oct-87,44.00,46.63,43.75,45.63,2491300,0.17,ge
44613,28-Oct-87,42.13,46.00,42.00,43.88,3516300,0.16,ge
44614,27-Oct-87,46.00,46.50,43.00,43.75,2815500,0.16,ge
44615,26-Oct-87,44.50,44.88,42.63,42.63,2853000,0.15,ge
44616,23-Oct-87,46.00,48.25,45.75,46.63,2370500,0.17,ge
44617,22-Oct-87,43.00,49.88,43.00,47.13,5324800,0.17,ge
44618,21-Oct-87,49.50,51.00,48.75,50.50,5905500,0.18,ge
44619,20-Oct-87,46.50,47.00,40.00,45.38,7190000,0.16,ge
44620,19-Oct-87,42.00,50.00,38.75,41.88,7259400,0.15,ge
44621,16-Oct-87,54.63,54.75,49.75,50.75,4602500,0.18,ge
44622,15-Oct-87,55.38,56.75,53.63,53.75,3593300,0.19,ge
44623,14-Oct-87,58.38,58.63,56.00,57.00,2363100,0.21,ge
44624,13-Oct-87,59.38,59.50,58.38,59.38,1842500,0.22,ge
44625,12-Oct-87,58.00,59.25,57.13,58.50,1420800,0.21,ge
44626,9-Oct-87,59.88,60.25,58.25,58.25,1848100,0.21,ge
44627,8-Oct-87,61.38,61.50,59.00,60.25,2155800,0.22,ge
44628,7-Oct-87,60.00,61.50,59.75,61.38,2046300,0.22,ge
44629,6-Oct-87,62.38,62.50,59.50,59.75,1917000,0.22,ge
44630,5-Oct-87,62.50,62.63,61.75,62.63,1232000,0.23,ge
44631,2-Oct-87,62.25,62.75,62.13,62.38,1345500,0.23,ge
44632,1-Oct-87,61.50,62.50,61.50,62.25,1413300,0.23,ge
44633,30-Sep-87,60.75,62.38,60.63,61.50,1970000,0.22,ge
44634,29-Sep-87,62.50,62.75,60.75,61.25,1450000,0.22,ge
44635,28-Sep-87,62.00,62.88,61.50,62.25,2140000,0.23,ge
44636,25-Sep-87,61.25,61.63,61.00,61.25,1330000,0.22,ge
44637,24-Sep-87,61.50,62.13,60.63,61.00,1230000,0.22,ge
44638,23-Sep-87,62.50,62.75,61.38,62.00,2340000,0.22,ge
44639,22-Sep-87,59.88,62.50,58.88,62.50,1990000,0.21,ge
44640,21-Sep-87,60.25,61.38,59.25,59.63,1670000,0.20,ge
44641,18-Sep-87,60.38,60.38,59.75,59.88,2040000,0.20,ge
44642,17-Sep-87,59.88,60.25,59.13,59.75,1670000,0.20,ge
44643,16-Sep-87,59.00,60.75,58.50,59.00,2100000,0.20,ge
44644,15-Sep-87,61.38,61.38,59.50,59.75,1290000,0.20,ge
44645,14-Sep-87,61.88,62.00,60.63,61.50,1250000,0.21,ge
44646,11-Sep-87,61.13,61.88,61.00,61.25,2100000,0.21,ge
44647,10-Sep-87,60.50,61.13,60.38,60.75,1990000,0.21,ge
44648,9-Sep-87,59.63,60.13,58.88,60.00,2130000,0.20,ge
44649,8-Sep-87,59.13,59.50,57.25,59.50,3080000,0.20,ge
44650,4-Sep-87,61.00,61.38,59.50,59.63,1677800,0.20,ge
44651,3-Sep-87,61.00,61.13,59.88,61.00,2112500,0.21,ge
44652,2-Sep-87,60.38,61.25,60.00,60.50,3530900,0.21,ge
44653,1-Sep-87,62.88,63.38,59.50,60.50,1814100,0.21,ge
44654,31-Aug-87,62.25,63.75,62.13,62.50,1886300,0.21,ge
44655,28-Aug-87,62.63,63.00,62.00,62.50,1431600,0.21,ge
44656,27-Aug-87,64.00,64.37,62.88,62.88,1490900,0.21,ge
44657,26-Aug-87,65.62,65.75,64.00,64.12,1420000,0.22,ge
44658,25-Aug-87,65.00,66.00,64.87,65.62,1410000,0.22,ge
44659,24-Aug-87,65.62,65.87,64.50,64.50,1294100,0.22,ge
44660,21-Aug-87,65.75,66.37,65.12,65.62,2530000,0.22,ge
44661,20-Aug-87,64.62,65.87,64.25,65.87,1650000,0.22,ge
44662,19-Aug-87,63.13,65.00,62.38,63.88,1630000,0.22,ge
44663,18-Aug-87,64.62,64.87,61.25,63.50,2730000,0.22,ge
44664,17-Aug-87,64.12,65.12,64.12,65.12,1360000,0.22,ge
44665,14-Aug-87,63.63,64.87,63.38,64.00,1980000,0.22,ge
44666,13-Aug-87,63.50,64.37,63.50,64.25,2040000,0.22,ge
44667,12-Aug-87,64.25,64.25,62.88,63.50,2870000,0.22,ge
44668,11-Aug-87,62.00,64.75,62.00,64.37,3020000,0.22,ge
44669,10-Aug-87,60.13,61.88,60.00,61.88,1540000,0.21,ge
44670,7-Aug-87,60.50,60.50,59.75,60.38,1530000,0.20,ge
44671,6-Aug-87,59.13,60.75,58.63,60.75,1940000,0.21,ge
44672,5-Aug-87,58.13,59.13,58.00,59.00,1340000,0.20,ge
44673,4-Aug-87,58.50,58.88,57.50,57.88,1170000,0.20,ge
44674,3-Aug-87,58.25,59.25,58.00,58.63,1760000,0.20,ge
44675,31-Jul-87,59.13,59.38,58.88,59.25,1320000,0.20,ge
44676,30-Jul-87,58.88,59.50,58.25,59.00,1580000,0.20,ge
44677,29-Jul-87,58.13,58.88,57.75,58.63,1600000,0.20,ge
44678,28-Jul-87,57.50,57.88,57.13,57.75,1430000,0.20,ge
44679,27-Jul-87,56.88,57.25,56.50,57.13,876400,0.19,ge
44680,24-Jul-87,56.50,57.00,56.38,56.75,954400,0.19,ge
44681,23-Jul-87,56.88,57.25,56.25,56.75,1790000,0.19,ge
44682,22-Jul-87,54.75,56.13,54.50,56.13,1240000,0.19,ge
44683,21-Jul-87,55.00,56.13,53.75,55.75,1340000,0.19,ge
44684,20-Jul-87,55.13,56.00,55.13,55.25,790000,0.19,ge
44685,17-Jul-87,56.13,56.50,55.50,55.75,1580000,0.19,ge
44686,16-Jul-87,55.00,55.88,54.63,55.88,1230000,0.19,ge
44687,15-Jul-87,56.00,56.00,54.88,55.13,1450000,0.19,ge
44688,14-Jul-87,55.38,56.00,55.13,56.00,1210000,0.19,ge
44689,13-Jul-87,55.63,55.63,54.63,54.88,1290000,0.19,ge
44690,10-Jul-87,55.75,55.88,55.25,55.38,1240000,0.19,ge
44691,9-Jul-87,56.63,56.75,55.63,55.75,1710000,0.19,ge
44692,8-Jul-87,56.00,56.63,55.63,56.63,1820000,0.19,ge
44693,7-Jul-87,55.13,56.25,54.88,55.88,1510000,0.19,ge
44694,6-Jul-87,55.63,55.75,54.63,55.00,1330000,0.19,ge
44695,2-Jul-87,54.63,55.25,53.75,55.00,1010000,0.19,ge
44696,1-Jul-87,54.38,55.00,53.63,54.00,1500000,0.18,ge
44697,30-Jun-87,56.13,56.13,54.13,54.38,1440000,0.18,ge
44698,29-Jun-87,55.13,56.13,55.13,56.00,953100,0.19,ge
44699,26-Jun-87,55.00,55.75,55.00,55.75,970500,0.19,ge
44700,25-Jun-87,55.00,56.00,55.00,55.88,1000000,0.19,ge
44701,24-Jun-87,54.38,55.25,54.25,54.88,1210000,0.19,ge
44702,23-Jun-87,55.75,56.00,54.63,55.00,1710000,0.19,ge
44703,22-Jun-87,54.13,55.88,53.88,55.50,2070000,0.19,ge
44704,19-Jun-87,53.50,53.88,53.38,53.38,2840000,0.18,ge
44705,18-Jun-87,53.13,53.75,52.88,53.50,1731700,0.18,ge
44706,17-Jun-87,54.00,54.00,52.75,53.25,1830000,0.18,ge
44707,16-Jun-87,54.25,54.50,53.38,53.88,1900000,0.18,ge
44708,15-Jun-87,54.38,54.63,54.13,54.63,1330000,0.19,ge
44709,12-Jun-87,53.88,54.50,53.75,53.88,1680000,0.18,ge
44710,11-Jun-87,53.75,54.00,52.75,53.25,1160000,0.18,ge
44711,10-Jun-87,54.00,54.50,52.50,53.25,2100000,0.18,ge
44712,9-Jun-87,54.25,54.25,53.13,53.63,1530000,0.18,ge
44713,8-Jun-87,54.00,54.13,52.00,54.00,1500000,0.18,ge
44714,5-Jun-87,53.38,53.50,52.50,53.00,917800,0.17,ge
44715,4-Jun-87,53.88,53.88,53.38,53.50,1360200,0.17,ge
44716,3-Jun-87,53.25,53.88,52.88,53.63,1670000,0.17,ge
44717,2-Jun-87,51.88,53.13,51.25,52.88,1960000,0.17,ge
44718,1-Jun-87,52.75,52.88,51.25,51.38,1310000,0.16,ge
44719,29-May-87,53.50,53.63,51.63,52.00,1370000,0.16,ge
44720,28-May-87,52.13,53.00,51.13,53.00,1220000,0.17,ge
44721,27-May-87,53.00,53.75,51.13,51.25,1520000,0.16,ge
44722,26-May-87,53.00,53.00,50.75,53.00,1700000,0.17,ge
44723,22-May-87,101.00,102.12,100.50,100.50,1290000,0.16,ge
44724,21-May-87,101.75,102.00,100.00,100.75,793300,0.16,ge
44725,20-May-87,99.37,100.87,98.25,100.00,1560000,0.16,ge
44726,19-May-87,100.87,101.37,99.12,99.50,1490000,0.16,ge
44727,18-May-87,101.87,104.87,100.25,100.87,1600000,0.16,ge
44728,15-May-87,103.50,105.37,102.12,102.50,1200000,0.16,ge
44729,14-May-87,104.62,105.75,103.87,105.37,855200,0.17,ge
44730,13-May-87,103.25,104.75,102.12,104.00,761400,0.16,ge
44731,12-May-87,102.25,103.75,102.25,103.50,902500,0.16,ge
44732,11-May-87,104.62,107.00,102.37,102.37,1160000,0.16,ge
44733,8-May-87,106.00,106.12,103.37,103.62,749800,0.16,ge
44734,7-May-87,107.50,107.50,105.25,105.25,854800,0.17,ge
44735,6-May-87,106.12,106.75,105.12,106.37,990300,0.17,ge
44736,5-May-87,105.37,106.50,104.50,106.12,927300,0.17,ge
44737,4-May-87,102.37,104.87,101.87,103.50,760800,0.16,ge
44738,1-May-87,103.12,105.25,102.12,102.50,851600,0.16,ge
44739,30-Apr-87,102.87,106.00,102.62,103.50,1120000,0.16,ge
44740,29-Apr-87,103.25,103.87,102.00,102.50,868000,0.16,ge
44741,28-Apr-87,102.87,104.75,102.00,102.62,1240000,0.16,ge
44742,27-Apr-87,101.75,104.50,101.00,102.37,1660000,0.16,ge
44743,24-Apr-87,102.75,103.87,102.25,103.00,1040000,0.16,ge
44744,23-Apr-87,105.00,105.37,102.50,103.62,1060000,0.16,ge
44745,22-Apr-87,106.00,107.37,103.87,103.87,1480000,0.16,ge
44746,21-Apr-87,101.12,106.37,101.12,106.12,1360000,0.17,ge
44747,20-Apr-87,104.37,104.50,102.12,102.50,876200,0.16,ge
44748,16-Apr-87,106.00,106.37,103.00,103.25,1320000,0.16,ge
44749,15-Apr-87,104.75,105.62,102.62,105.50,1480000,0.17,ge
44750,14-Apr-87,102.00,102.75,99.25,100.50,2490000,0.16,ge
44751,13-Apr-87,106.87,107.62,101.75,102.12,1130000,0.16,ge
44752,10-Apr-87,106.50,108.37,106.37,107.00,1120000,0.17,ge
44753,9-Apr-87,109.00,109.12,106.00,107.00,1190000,0.17,ge
44754,8-Apr-87,108.62,110.25,108.00,109.00,1310000,0.17,ge
44755,7-Apr-87,111.50,112.87,108.00,108.12,1270000,0.17,ge
44756,6-Apr-87,110.87,111.75,110.00,111.75,929200,0.18,ge
44757,3-Apr-87,105.62,110.50,105.00,109.75,901700,0.17,ge
44758,2-Apr-87,105.87,106.62,104.62,105.87,753300,0.17,ge
44759,1-Apr-87,103.62,105.50,103.62,105.00,1240000,0.16,ge
44760,31-Mar-87,106.25,106.25,104.62,104.87,993600,0.16,ge
44761,30-Mar-87,102.50,106.12,102.00,105.50,1763100,0.17,ge
44762,27-Mar-87,110.50,110.62,107.62,108.00,784500,0.17,ge
44763,26-Mar-87,110.37,111.62,110.12,110.37,712300,0.17,ge
44764,25-Mar-87,110.87,110.87,109.62,110.12,875300,0.17,ge
44765,24-Mar-87,110.12,111.00,109.50,111.00,919700,0.17,ge
44766,23-Mar-87,108.12,111.00,108.00,110.25,1360000,0.17,ge
44767,20-Mar-87,105.62,108.00,105.50,107.25,1350000,0.17,ge
44768,19-Mar-87,105.37,106.00,104.87,105.25,651200,0.17,ge
44769,18-Mar-87,106.87,107.00,104.00,105.37,874700,0.17,ge
44770,17-Mar-87,104.37,106.50,103.87,106.50,691100,0.17,ge
44771,16-Mar-87,105.00,105.12,104.00,104.50,601700,0.16,ge
44772,13-Mar-87,106.25,106.50,104.75,105.12,980900,0.16,ge
44773,12-Mar-87,106.87,107.00,106.12,106.50,534800,0.17,ge
44774,11-Mar-87,108.00,108.00,106.37,107.00,1090000,0.17,ge
44775,10-Mar-87,106.87,107.62,106.37,107.12,664100,0.17,ge
44776,9-Mar-87,106.12,107.62,105.75,107.62,864700,0.17,ge
44777,6-Mar-87,108.00,108.12,106.87,107.62,997000,0.17,ge
44778,5-Mar-87,106.62,108.12,106.37,108.12,1490000,0.17,ge
44779,4-Mar-87,104.00,106.00,103.37,105.75,1060000,0.17,ge
44780,3-Mar-87,103.87,103.87,103.12,103.62,822000,0.16,ge
44781,2-Mar-87,103.62,104.37,102.87,103.75,1010000,0.16,ge
44782,27-Feb-87,102.50,103.62,102.50,103.37,764200,0.14,ge
44783,26-Feb-87,102.62,103.50,101.00,102.25,871100,0.14,ge
44784,25-Feb-87,101.87,103.75,100.87,102.75,1270000,0.14,ge
44785,24-Feb-87,100.87,102.00,100.37,102.00,828700,0.14,ge
44786,23-Feb-87,100.62,101.62,99.75,100.37,1260000,0.13,ge
44787,20-Feb-87,100.37,101.12,100.37,101.00,1210000,0.14,ge
44788,19-Feb-87,101.75,101.87,100.25,100.50,1690000,0.13,ge
44789,18-Feb-87,103.62,103.75,100.25,102.37,1760000,0.14,ge
44790,17-Feb-87,102.50,104.25,100.50,103.25,1750000,0.14,ge
44791,13-Feb-87,98.25,103.50,97.25,103.50,1720000,0.14,ge
44792,12-Feb-87,99.37,100.12,96.50,98.12,1210000,0.13,ge
44793,11-Feb-87,98.50,99.62,98.37,99.37,1000000,0.13,ge
44794,10-Feb-87,100.00,100.00,97.25,98.25,1010000,0.13,ge
44795,9-Feb-87,99.50,100.25,99.12,100.12,721100,0.13,ge
44796,6-Feb-87,100.50,101.00,99.62,99.75,849200,0.13,ge
44797,5-Feb-87,101.12,101.87,99.87,101.25,1050000,0.14,ge
44798,4-Feb-87,100.12,100.50,99.62,99.87,773300,0.13,ge
44799,3-Feb-87,101.50,101.75,99.87,99.87,885500,0.13,ge
44800,2-Feb-87,100.37,101.75,99.75,101.37,791700,0.14,ge
44801,30-Jan-87,100.25,100.50,98.50,100.25,804500,0.13,ge
44802,29-Jan-87,102.37,102.37,99.87,100.00,1140000,0.13,ge
44803,28-Jan-87,101.50,102.00,100.00,101.50,1200000,0.14,ge
44804,27-Jan-87,100.37,102.37,99.62,100.87,1540000,0.14,ge
44805,26-Jan-87,97.87,98.87,97.25,98.87,1200000,0.13,ge
44806,23-Jan-87,101.50,104.00,98.12,98.37,3120000,0.13,ge
44807,22-Jan-87,96.75,101.50,96.62,101.50,1300000,0.14,ge
44808,21-Jan-87,96.12,99.00,95.62,97.12,1590000,0.13,ge
44809,20-Jan-87,95.62,96.62,94.75,96.62,1930000,0.13,ge
44810,19-Jan-87,94.00,95.62,93.37,94.87,1610000,0.13,ge
44811,16-Jan-87,93.75,95.00,92.87,94.00,2000000,0.13,ge
44812,15-Jan-87,91.62,94.75,91.62,92.75,1730000,0.12,ge
44813,14-Jan-87,90.37,91.37,90.00,91.00,1340000,0.12,ge
44814,13-Jan-87,90.12,90.87,89.62,90.50,727700,0.12,ge
44815,12-Jan-87,89.62,90.87,89.25,90.37,988400,0.12,ge
44816,9-Jan-87,89.87,91.25,89.62,90.12,965200,0.12,ge
44817,8-Jan-87,91.37,91.37,89.62,90.00,1190000,0.12,ge
44818,7-Jan-87,89.50,91.12,89.50,91.00,1270000,0.12,ge
44819,6-Jan-87,90.25,90.50,89.50,89.50,1090000,0.12,ge
44820,5-Jan-87,88.12,90.50,88.00,90.12,1400000,0.12,ge
44821,2-Jan-87,86.37,88.12,86.37,87.37,436100,0.12,ge
44822,31-Dec-86,86.62,87.37,85.75,86.00,602500,0.12,ge
44823,30-Dec-86,86.37,87.50,85.87,87.00,775300,0.12,ge
44824,29-Dec-86,87.12,87.25,86.00,86.75,590300,0.12,ge
44825,26-Dec-86,87.87,87.87,87.25,87.50,165500,0.12,ge
44826,24-Dec-86,87.37,88.50,87.12,87.75,644400,0.12,ge
44827,23-Dec-86,86.75,87.62,86.25,87.25,1020000,0.12,ge
44828,22-Dec-86,87.87,88.12,86.62,87.00,953300,0.12,ge
44829,19-Dec-86,87.00,88.25,86.37,87.75,2030000,0.12,ge
44830,18-Dec-86,86.62,87.00,85.75,86.75,815300,0.12,ge
44831,17-Dec-86,87.50,88.00,86.50,86.50,1140000,0.12,ge
44832,16-Dec-86,86.00,87.62,85.62,87.50,1460000,0.12,ge
44833,15-Dec-86,84.00,85.75,83.87,85.37,959800,0.11,ge
44834,12-Dec-86,84.87,85.37,84.25,84.37,563800,0.11,ge
44835,11-Dec-86,86.37,86.50,85.00,85.50,745200,0.11,ge
44836,10-Dec-86,86.00,87.25,86.00,86.62,831400,0.12,ge
44837,9-Dec-86,87.62,87.75,86.37,86.50,593000,0.12,ge
44838,8-Dec-86,86.50,88.25,86.00,87.75,895200,0.12,ge
44839,5-Dec-86,87.50,88.00,86.00,86.50,1160000,0.12,ge
44840,4-Dec-86,88.25,88.25,87.25,87.62,1450000,0.12,ge
44841,3-Dec-86,85.87,88.75,85.75,88.50,2610000,0.12,ge
44842,2-Dec-86,84.87,85.50,83.50,84.87,2060000,0.11,ge
44843,1-Dec-86,82.00,83.62,81.50,83.50,1300000,0.09,ge
44844,28-Nov-86,83.37,83.75,82.62,83.00,344500,0.09,ge
44845,26-Nov-86,83.62,83.87,82.87,83.50,772200,0.09,ge
44846,25-Nov-86,81.87,83.75,81.50,83.75,2030000,0.09,ge
44847,24-Nov-86,79.12,81.00,79.12,80.62,1700000,0.09,ge
44848,21-Nov-86,77.75,79.50,77.37,79.00,1610000,0.09,ge
44849,20-Nov-86,76.25,77.87,75.87,77.50,908100,0.09,ge
44850,19-Nov-86,74.75,76.25,74.75,75.75,865800,0.08,ge
44851,18-Nov-86,76.62,77.12,74.62,74.75,813600,0.08,ge
44852,17-Nov-86,76.50,77.25,76.50,76.62,574400,0.08,ge
44853,14-Nov-86,76.37,77.87,75.87,76.87,593400,0.08,ge
44854,13-Nov-86,78.50,78.50,76.25,76.37,660600,0.08,ge
44855,12-Nov-86,79.12,79.37,78.00,78.25,671200,0.09,ge
44856,11-Nov-86,78.25,79.00,78.12,78.87,614500,0.09,ge
44857,10-Nov-86,77.75,78.50,77.25,78.25,505500,0.09,ge
44858,7-Nov-86,77.62,78.25,77.25,78.00,457000,0.09,ge
44859,6-Nov-86,78.25,78.75,76.75,78.00,879500,0.09,ge
44860,5-Nov-86,78.12,79.12,78.00,79.00,861100,0.09,ge
44861,4-Nov-86,77.00,78.62,76.87,78.50,862800,0.09,ge
44862,3-Nov-86,76.87,77.50,76.75,77.37,638800,0.08,ge
44863,31-Oct-86,76.37,77.12,75.87,76.25,628800,0.08,ge
44864,30-Oct-86,77.50,77.50,76.12,76.75,627200,0.08,ge
44865,29-Oct-86,75.87,76.50,75.75,76.12,434800,0.08,ge
44866,28-Oct-86,75.75,76.12,75.50,76.00,684500,0.08,ge
44867,27-Oct-86,76.37,76.37,75.50,75.62,554700,0.08,ge
44868,24-Oct-86,76.75,77.00,76.37,76.37,528300,0.08,ge
44869,23-Oct-86,76.37,77.50,76.25,76.50,804700,0.08,ge
44870,22-Oct-86,75.62,76.37,75.62,76.25,533600,0.08,ge
44871,21-Oct-86,76.00,76.25,75.25,75.75,602000,0.08,ge
44872,20-Oct-86,76.12,76.25,75.12,76.25,631700,0.08,ge
44873,17-Oct-86,76.75,76.87,76.12,76.75,649100,0.08,ge
44874,16-Oct-86,77.00,77.37,76.50,77.12,938600,0.08,ge
44875,15-Oct-86,75.62,77.00,75.62,76.87,922800,0.08,ge
44876,14-Oct-86,74.87,75.87,74.87,75.62,902500,0.08,ge
44877,13-Oct-86,73.87,74.87,73.75,74.87,220600,0.08,ge
44878,10-Oct-86,73.87,74.75,73.62,73.87,414500,0.08,ge
44879,9-Oct-86,73.37,74.50,73.12,73.75,1010000,0.08,ge
44880,8-Oct-86,71.75,73.87,71.62,73.50,1320000,0.08,ge
44881,7-Oct-86,71.75,71.75,70.75,71.62,625200,0.08,ge
44882,6-Oct-86,71.12,72.12,70.87,71.62,361900,0.08,ge
44883,3-Oct-86,72.25,72.50,70.62,71.12,722000,0.08,ge
44884,2-Oct-86,72.50,73.00,71.37,71.75,575300,0.08,ge
44885,1-Oct-86,72.25,73.87,71.87,72.75,678900,0.08,ge
44886,30-Sep-86,71.62,72.50,71.62,71.87,702300,0.08,ge
44887,29-Sep-86,72.62,73.62,71.00,71.50,611400,0.08,ge
44888,26-Sep-86,71.62,73.00,71.50,72.50,435300,0.08,ge
44889,25-Sep-86,73.37,73.37,71.75,72.00,814500,0.08,ge
44890,24-Sep-86,72.25,73.62,72.00,73.50,1210000,0.08,ge
44891,23-Sep-86,72.00,72.87,72.00,72.00,659400,0.08,ge
44892,22-Sep-86,71.62,73.25,71.50,73.25,1040000,0.07,ge
44893,19-Sep-86,71.62,72.25,71.00,71.12,993000,0.06,ge
44894,18-Sep-86,71.62,72.87,71.25,72.37,832000,0.06,ge
44895,17-Sep-86,73.00,73.50,72.37,72.37,653300,0.06,ge
44896,16-Sep-86,72.37,73.00,71.50,73.00,703600,0.06,ge
44897,15-Sep-86,72.25,72.87,71.37,72.62,833000,0.06,ge
44898,12-Sep-86,74.00,74.12,71.50,71.75,2180000,0.06,ge
44899,11-Sep-86,76.25,76.87,73.50,74.00,1510000,0.07,ge
44900,10-Sep-86,78.75,78.75,76.37,77.75,622800,0.07,ge
44901,9-Sep-86,78.87,79.75,78.25,78.50,626600,0.07,ge
44902,8-Sep-86,77.37,78.62,77.25,78.62,580000,0.07,ge
44903,5-Sep-86,78.62,79.00,77.37,77.50,915000,0.07,ge
44904,4-Sep-86,76.25,79.37,76.12,78.62,922000,0.07,ge
44905,3-Sep-86,75.75,76.37,75.62,76.25,920900,0.07,ge
44906,2-Sep-86,79.00,79.12,75.25,75.75,1010000,0.07,ge
44907,29-Aug-86,78.50,79.37,78.00,78.62,421300,0.07,ge
44908,28-Aug-86,77.87,78.87,77.50,78.62,530300,0.07,ge
44909,27-Aug-86,77.25,78.25,77.25,77.87,851100,0.07,ge
44910,26-Aug-86,75.50,77.25,75.12,77.00,893000,0.07,ge
44911,25-Aug-86,74.87,75.62,74.25,75.12,674700,0.07,ge
44912,22-Aug-86,75.12,75.50,74.75,75.00,399200,0.07,ge
44913,21-Aug-86,76.00,76.00,75.12,75.25,545800,0.07,ge
44914,20-Aug-86,75.75,76.50,75.62,76.12,576100,0.07,ge
44915,19-Aug-86,76.62,76.62,75.62,75.62,452500,0.07,ge
44916,18-Aug-86,77.00,77.00,76.25,76.62,414100,0.07,ge
44917,15-Aug-86,76.87,77.12,76.00,76.87,673400,0.07,ge
44918,14-Aug-86,76.75,77.25,76.37,77.00,466100,0.07,ge
44919,13-Aug-86,76.25,77.50,75.87,76.87,812200,0.07,ge
44920,12-Aug-86,75.87,76.25,74.75,76.12,837800,0.07,ge
44921,11-Aug-86,73.25,76.00,73.25,75.62,792500,0.07,ge
44922,8-Aug-86,73.37,73.75,73.12,73.25,381100,0.07,ge
44923,7-Aug-86,73.12,74.00,73.12,73.37,513100,0.07,ge
44924,6-Aug-86,73.00,74.00,73.00,73.50,512200,0.07,ge
44925,5-Aug-86,73.75,74.25,72.50,73.50,731600,0.07,ge
44926,4-Aug-86,71.62,73.50,71.37,73.25,514100,0.07,ge
44927,1-Aug-86,73.12,73.12,72.00,72.00,481600,0.06,ge
44928,31-Jul-86,74.00,74.12,73.00,73.00,451300,0.06,ge
44929,30-Jul-86,73.25,74.37,72.50,74.12,720600,0.07,ge
44930,29-Jul-86,72.75,73.37,72.25,73.00,588600,0.06,ge
44931,28-Jul-86,74.25,74.25,71.25,72.87,775500,0.06,ge
44932,25-Jul-86,73.75,74.87,73.75,74.37,466900,0.07,ge
44933,24-Jul-86,75.12,75.12,73.00,73.75,572500,0.07,ge
44934,23-Jul-86,74.75,75.12,74.62,75.00,560800,0.07,ge
44935,22-Jul-86,74.50,75.25,74.50,74.87,999400,0.07,ge
44936,21-Jul-86,75.50,75.87,75.12,75.25,361600,0.07,ge
44937,18-Jul-86,75.50,77.12,75.00,75.62,994200,0.07,ge
44938,17-Jul-86,75.75,76.50,75.50,75.75,570200,0.07,ge
44939,16-Jul-86,75.62,76.00,75.12,75.50,750600,0.07,ge
44940,15-Jul-86,75.62,76.25,75.00,75.12,1210000,0.07,ge
44941,14-Jul-86,76.25,76.25,75.50,76.00,920300,0.07,ge
44942,11-Jul-86,76.50,76.75,75.87,76.25,783400,0.07,ge
44943,10-Jul-86,76.87,77.00,75.62,76.50,1100000,0.07,ge
44944,9-Jul-86,76.50,77.25,76.37,76.62,713600,0.07,ge
44945,8-Jul-86,76.00,76.50,74.50,76.37,1230000,0.07,ge
44946,7-Jul-86,80.12,80.12,76.75,76.75,952800,0.07,ge
44947,3-Jul-86,81.25,81.37,80.12,80.25,473000,0.07,ge
44948,2-Jul-86,81.87,82.25,80.75,81.25,494700,0.07,ge
44949,1-Jul-86,80.62,82.50,80.62,82.12,884700,0.07,ge
44950,30-Jun-86,80.62,81.25,80.25,81.00,600800,0.07,ge
44951,27-Jun-86,81.25,81.62,80.12,80.62,594100,0.07,ge
44952,26-Jun-86,81.87,81.87,80.62,81.12,708700,0.07,ge
44953,25-Jun-86,81.25,82.00,81.12,81.75,843000,0.07,ge
44954,24-Jun-86,80.50,81.87,80.00,81.12,808700,0.07,ge
44955,23-Jun-86,80.87,81.00,80.00,80.25,594500,0.07,ge
44956,20-Jun-86,80.50,81.00,80.00,81.00,1080000,0.07,ge
44957,19-Jun-86,80.87,81.50,80.25,80.25,525200,0.07,ge
44958,18-Jun-86,81.62,81.62,80.25,81.25,763100,0.07,ge
44959,17-Jun-86,82.37,82.62,81.50,81.75,835600,0.07,ge
44960,16-Jun-86,82.25,82.62,81.75,82.12,805300,0.07,ge
44961,13-Jun-86,80.00,82.12,79.75,81.75,1030000,0.07,ge
44962,12-Jun-86,79.50,79.75,79.37,79.75,486100,0.07,ge
44963,11-Jun-86,80.12,80.12,79.00,79.62,619100,0.07,ge
44964,10-Jun-86,79.12,80.50,79.12,80.00,716900,0.07,ge
44965,9-Jun-86,81.50,81.50,79.12,79.12,582300,0.07,ge
44966,6-Jun-86,81.87,81.87,80.50,81.75,652300,0.07,ge
44967,5-Jun-86,81.37,81.75,80.75,81.62,603600,0.07,ge
44968,4-Jun-86,82.00,82.12,80.00,81.25,711100,0.07,ge
44969,3-Jun-86,79.87,81.75,79.25,81.75,873900,0.07,ge
44970,2-Jun-86,80.00,80.50,79.25,80.00,744500,0.07,ge
44971,30-May-86,80.00,81.00,79.75,79.75,754700,0.06,ge
44972,29-May-86,80.75,81.37,79.62,80.87,609100,0.06,ge
44973,28-May-86,81.12,81.62,80.37,81.00,989500,0.06,ge
44974,27-May-86,80.00,80.75,79.50,80.75,655000,0.06,ge
44975,23-May-86,78.00,80.12,78.00,79.87,923700,0.06,ge
44976,22-May-86,76.50,78.12,76.50,78.00,883900,0.06,ge
44977,21-May-86,77.12,77.12,76.50,76.50,715900,0.06,ge
44978,20-May-86,76.37,77.37,75.87,77.12,437200,0.06,ge
44979,19-May-86,75.75,76.87,75.62,76.50,378900,0.06,ge
44980,16-May-86,76.12,76.25,75.12,75.62,740500,0.06,ge
44981,15-May-86,77.37,77.37,75.87,75.87,663900,0.06,ge
44982,14-May-86,76.50,77.50,75.87,77.50,896400,0.06,ge
44983,13-May-86,76.12,76.25,75.25,76.00,659500,0.06,ge
44984,12-May-86,76.50,76.87,75.87,76.12,506600,0.06,ge
44985,9-May-86,77.75,77.75,76.62,76.87,768300,0.06,ge
44986,8-May-86,77.62,78.87,77.12,78.25,661400,0.06,ge
44987,7-May-86,77.12,77.62,75.62,77.25,855500,0.06,ge
44988,6-May-86,78.50,78.50,77.00,77.37,835300,0.06,ge
44989,5-May-86,77.25,78.62,77.25,78.25,538100,0.06,ge
44990,2-May-86,77.25,77.75,76.25,76.87,513600,0.06,ge
44991,1-May-86,77.87,78.37,76.50,77.00,794800,0.06,ge
44992,30-Apr-86,80.87,80.87,78.12,78.12,925500,0.06,ge
44993,29-Apr-86,82.37,82.37,79.37,80.37,953300,0.06,ge
44994,28-Apr-86,79.87,82.50,79.75,82.50,834100,0.06,ge
44995,25-Apr-86,78.50,80.00,78.37,79.75,623000,0.06,ge
44996,24-Apr-86,79.00,79.25,78.00,78.25,468300,0.06,ge
44997,23-Apr-86,78.25,78.87,77.62,78.87,539700,0.06,ge
44998,22-Apr-86,79.87,82.25,78.25,78.75,965300,0.06,ge
44999,21-Apr-86,77.62,79.62,77.25,79.62,561100,0.06,ge
45000,18-Apr-86,78.62,78.87,77.25,77.25,751600,0.06,ge
45001,17-Apr-86,78.25,79.25,77.87,78.50,677200,0.06,ge
45002,16-Apr-86,78.12,79.00,77.87,78.00,679200,0.06,ge
45003,15-Apr-86,76.75,77.62,76.50,77.37,680200,0.06,ge
45004,14-Apr-86,75.12,76.87,74.75,76.75,470900,0.06,ge
45005,11-Apr-86,76.50,76.50,74.62,75.12,641600,0.06,ge
45006,10-Apr-86,76.50,76.75,75.37,76.25,639700,0.06,ge
45007,9-Apr-86,76.25,76.50,75.00,76.12,810600,0.06,ge
45008,8-Apr-86,73.87,76.00,73.50,75.37,1000000,0.06,ge
45009,7-Apr-86,73.37,73.50,71.50,72.75,832000,0.05,ge
45010,4-Apr-86,75.37,75.62,72.75,73.75,974800,0.05,ge
45011,3-Apr-86,77.12,77.37,74.25,75.50,762200,0.06,ge
45012,2-Apr-86,76.62,77.37,75.87,77.25,838300,0.06,ge
45013,1-Apr-86,79.00,79.12,76.25,77.12,777700,0.06,ge
45014,31-Mar-86,78.25,79.37,78.12,78.50,704100,0.06,ge
45015,27-Mar-86,78.87,79.37,77.50,78.00,831100,0.06,ge
45016,26-Mar-86,77.12,78.50,76.50,78.37,832000,0.06,ge
45017,25-Mar-86,76.87,76.87,75.75,76.50,527000,0.06,ge
45018,24-Mar-86,76.12,77.25,75.37,77.12,867700,0.06,ge
45019,21-Mar-86,78.62,78.75,75.75,76.00,1280000,0.06,ge
45020,20-Mar-86,78.12,78.50,77.62,78.37,718400,0.06,ge
45021,19-Mar-86,78.50,78.87,77.25,77.75,789100,0.06,ge
45022,18-Mar-86,77.25,79.00,76.75,78.25,893100,0.06,ge
45023,17-Mar-86,77.50,77.62,76.62,77.50,608600,0.06,ge
45024,14-Mar-86,76.87,78.25,75.62,78.12,981900,0.06,ge
45025,13-Mar-86,76.25,77.87,76.25,76.62,622200,0.06,ge
45026,12-Mar-86,77.37,78.25,77.00,77.00,942700,0.06,ge
45027,11-Mar-86,75.12,77.62,74.50,77.25,856900,0.06,ge
45028,10-Mar-86,74.25,75.12,73.87,74.75,427000,0.05,ge
45029,7-Mar-86,75.00,75.62,73.75,74.25,658600,0.05,ge
45030,6-Mar-86,75.75,75.75,74.50,75.12,655500,0.06,ge
45031,5-Mar-86,74.75,75.25,73.62,75.12,690600,0.06,ge
45032,4-Mar-86,76.75,77.12,74.75,75.25,732200,0.06,ge
45033,3-Mar-86,77.50,77.50,75.75,76.62,805500,0.06,ge
45034,28-Feb-86,77.50,78.87,76.25,77.50,961700,0.06,ge
45035,27-Feb-86,76.00,78.25,75.50,77.87,883700,0.05,ge
45036,26-Feb-86,75.12,76.37,74.75,75.50,623000,0.05,ge
45037,25-Feb-86,77.00,77.00,75.00,75.50,674400,0.05,ge
45038,24-Feb-86,77.00,77.37,76.25,77.25,666600,0.05,ge
45039,21-Feb-86,76.87,78.00,76.62,78.00,799100,0.05,ge
45040,20-Feb-86,74.75,76.75,74.62,76.62,533300,0.05,ge
45041,19-Feb-86,75.50,76.37,74.62,75.00,540600,0.05,ge
45042,18-Feb-86,75.00,75.87,74.37,75.87,800500,0.05,ge
45043,14-Feb-86,73.75,75.00,73.50,74.87,661100,0.05,ge
45044,13-Feb-86,73.12,73.37,71.87,73.37,524400,0.04,ge
45045,12-Feb-86,73.87,73.87,72.00,72.87,388100,0.04,ge
45046,11-Feb-86,74.50,74.75,73.50,73.75,555200,0.04,ge
45047,10-Feb-86,74.37,74.87,73.62,74.50,468800,0.04,ge
45048,7-Feb-86,72.50,75.00,72.12,74.50,564200,0.04,ge
45049,6-Feb-86,73.00,73.87,72.37,73.00,472300,0.04,ge
45050,5-Feb-86,72.87,73.12,71.87,73.00,431100,0.04,ge
45051,4-Feb-86,72.50,73.37,71.75,73.12,1030000,0.04,ge
45052,3-Feb-86,71.12,72.87,71.00,72.75,969800,0.04,ge
45053,31-Jan-86,68.62,71.00,68.62,70.87,813000,0.04,ge
45054,30-Jan-86,69.62,70.25,68.75,68.75,418000,0.04,ge
45055,29-Jan-86,70.37,71.37,69.75,69.87,834100,0.04,ge
45056,28-Jan-86,69.62,70.25,69.50,70.12,431900,0.04,ge
45057,27-Jan-86,69.12,69.75,67.62,69.50,477000,0.04,ge
45058,24-Jan-86,68.00,68.75,67.62,68.75,404800,0.04,ge
45059,23-Jan-86,67.00,68.12,66.50,67.62,462300,0.04,ge
45060,22-Jan-86,68.12,68.50,67.00,67.00,297800,0.04,ge
45061,21-Jan-86,68.87,69.00,67.50,68.00,441600,0.04,ge
45062,20-Jan-86,69.62,69.62,68.50,68.87,343000,0.04,ge
45063,17-Jan-86,70.00,70.25,68.62,69.62,658900,0.04,ge
45064,16-Jan-86,68.50,70.00,68.25,70.00,680900,0.04,ge
45065,15-Jan-86,69.25,69.62,67.62,68.25,713000,0.04,ge
45066,14-Jan-86,70.37,70.62,69.00,69.37,560600,0.04,ge
45067,13-Jan-86,69.50,70.12,68.75,70.12,574800,0.04,ge
45068,10-Jan-86,70.12,70.37,69.00,69.75,516600,0.04,ge
45069,9-Jan-86,70.75,71.37,69.12,69.87,1310000,0.04,ge
45070,8-Jan-86,73.87,74.12,70.75,70.75,907200,0.04,ge
45071,7-Jan-86,71.75,73.37,71.50,73.25,520900,0.04,ge
45072,6-Jan-86,71.75,72.00,71.25,71.62,393400,0.04,ge
45073,3-Jan-86,72.12,72.62,71.62,71.75,465300,0.04,ge
45074,2-Jan-86,72.00,72.75,71.25,71.87,613300,0.04,ge
45075,31-Dec-85,72.50,72.87,72.12,72.75,359400,0.04,ge
45076,30-Dec-85,72.12,72.50,72.00,72.25,490300,0.04,ge
45077,27-Dec-85,71.25,72.00,70.87,71.75,210300,0.04,ge
45078,26-Dec-85,70.37,70.87,70.00,70.87,245300,0.04,ge
45079,24-Dec-85,69.62,70.37,69.00,70.37,416700,0.04,ge
45080,23-Dec-85,70.50,71.25,69.37,69.75,730800,0.04,ge
45081,20-Dec-85,71.75,72.25,71.00,71.25,1070000,0.04,ge
45082,19-Dec-85,71.12,71.62,71.00,71.12,782000,0.04,ge
45083,18-Dec-85,71.62,72.00,69.62,71.00,1167800,0.04,ge
45084,17-Dec-85,73.12,73.87,71.75,71.87,1170000,0.04,ge
45085,16-Dec-85,71.37,73.37,71.25,73.37,1110000,0.04,ge
45086,13-Dec-85,68.37,71.62,68.37,71.00,1520000,0.04,ge
45087,12-Dec-85,67.50,68.87,67.00,68.12,3137800,0.04,ge
45088,11-Dec-85,68.12,69.00,67.62,67.87,1250000,0.04,ge
45089,10-Dec-85,66.87,67.87,66.75,67.62,671200,0.04,ge
45090,9-Dec-85,65.50,66.87,65.50,66.62,685600,0.04,ge
45091,6-Dec-85,65.87,66.25,65.25,65.37,674200,0.04,ge
45092,5-Dec-85,66.37,66.87,65.75,65.75,823900,0.04,ge
45093,4-Dec-85,64.62,66.00,64.50,65.87,589400,0.04,ge
45094,3-Dec-85,64.50,64.87,64.37,64.50,305800,0.04,ge
45095,2-Dec-85,64.50,64.87,64.37,64.50,715300,0.04,ge
45096,29-Nov-85,66.37,66.50,65.37,65.62,898900,0.03,ge
45097,27-Nov-85,65.00,66.37,64.75,66.00,560300,0.03,ge
45098,26-Nov-85,65.25,65.87,64.75,65.00,358600,0.03,ge
45099,25-Nov-85,65.75,65.75,64.37,65.00,423400,0.03,ge
45100,22-Nov-85,66.50,66.75,65.75,65.87,586700,0.03,ge
45101,21-Nov-85,65.75,66.50,65.50,66.50,882700,0.03,ge
45102,20-Nov-85,65.12,65.50,64.87,65.12,471300,0.03,ge
45103,19-Nov-85,65.62,65.87,65.00,65.25,1040000,0.03,ge
45104,18-Nov-85,64.12,65.50,64.00,65.50,831400,0.03,ge
45105,15-Nov-85,64.00,64.62,63.88,64.00,941700,0.03,ge
45106,14-Nov-85,63.50,64.25,63.38,64.00,505200,0.03,ge
45107,13-Nov-85,63.38,63.88,62.88,63.38,731900,0.03,ge
45108,12-Nov-85,62.75,63.75,62.63,63.13,1370900,0.03,ge
45109,11-Nov-85,61.50,62.75,61.25,62.75,814200,0.03,ge
45110,8-Nov-85,60.88,61.38,60.50,61.25,474200,0.03,ge
45111,7-Nov-85,61.25,61.50,60.25,60.50,514100,0.03,ge
45112,6-Nov-85,61.25,61.50,60.63,61.25,493100,0.03,ge
45113,5-Nov-85,59.88,61.25,59.88,61.00,591900,0.03,ge
45114,4-Nov-85,59.88,60.25,59.38,60.00,449400,0.03,ge
45115,1-Nov-85,57.63,60.00,57.63,60.00,815000,0.03,ge
45116,31-Oct-85,58.00,58.13,57.50,57.63,621700,0.03,ge
45117,30-Oct-85,59.13,59.25,58.25,58.25,642500,0.03,ge
45118,29-Oct-85,58.63,59.38,58.63,58.88,585500,0.03,ge
45119,28-Oct-85,58.75,58.75,58.25,58.63,286400,0.03,ge
45120,25-Oct-85,59.50,59.50,58.63,58.88,433400,0.03,ge
45121,24-Oct-85,59.50,59.63,59.25,59.50,368100,0.03,ge
45122,23-Oct-85,59.88,59.88,59.38,59.50,410300,0.03,ge
45123,22-Oct-85,59.63,60.13,59.63,59.88,413800,0.03,ge
45124,21-Oct-85,59.88,59.88,59.25,59.63,288100,0.03,ge
45125,18-Oct-85,60.00,60.63,59.25,59.88,835200,0.03,ge
45126,17-Oct-85,61.00,61.38,60.00,60.38,934200,0.03,ge
45127,16-Oct-85,59.50,62.00,59.38,61.75,1510000,0.03,ge
45128,15-Oct-85,59.88,59.88,58.88,59.25,756900,0.03,ge
45129,14-Oct-85,58.88,59.75,58.88,59.75,410600,0.03,ge
45130,11-Oct-85,57.88,59.00,57.88,58.50,554400,0.03,ge
45131,10-Oct-85,57.75,58.00,57.50,57.75,261400,0.03,ge
45132,9-Oct-85,57.63,58.13,57.50,57.75,332800,0.03,ge
45133,8-Oct-85,56.88,57.63,56.88,57.50,382500,0.03,ge
45134,7-Oct-85,56.75,57.50,56.50,56.75,549700,0.03,ge
45135,4-Oct-85,57.63,57.75,56.25,56.88,827500,0.03,ge
45136,3-Oct-85,57.75,58.25,57.63,57.75,408900,0.03,ge
45137,2-Oct-85,58.50,58.75,57.88,58.00,587800,0.03,ge
45138,1-Oct-85,57.50,58.38,57.38,58.25,479400,0.03,ge
45139,30-Sep-85,57.25,57.50,57.13,57.50,476100,0.03,ge
45140,26-Sep-85,57.00,57.38,56.75,57.25,667700,0.03,ge
45141,25-Sep-85,57.88,57.88,57.13,57.25,451100,0.03,ge
45142,24-Sep-85,57.75,58.75,57.63,57.75,585900,0.03,ge
45143,23-Sep-85,59.38,59.88,59.13,59.25,937700,0.02,ge
45144,20-Sep-85,59.25,59.38,58.75,58.88,735000,0.02,ge
45145,19-Sep-85,59.25,59.38,59.00,59.13,911100,0.02,ge
45146,18-Sep-85,59.00,59.50,58.75,59.50,643000,0.02,ge
45147,17-Sep-85,59.63,59.88,59.00,59.00,1051600,0.02,ge
45148,16-Sep-85,59.88,60.00,59.63,59.75,366600,0.02,ge
45149,13-Sep-85,59.75,60.25,59.50,60.00,634800,0.02,ge
45150,12-Sep-85,59.75,60.38,59.63,59.63,481900,0.02,ge
45151,11-Sep-85,60.13,60.25,59.38,59.75,454800,0.02,ge
45152,10-Sep-85,61.13,61.13,60.13,60.38,327300,0.02,ge
45153,9-Sep-85,61.38,62.00,61.13,61.13,463800,0.02,ge
45154,6-Sep-85,60.38,61.38,60.38,61.13,614100,0.02,ge
45155,5-Sep-85,60.00,60.50,59.75,60.25,433400,0.02,ge
45156,4-Sep-85,60.38,60.50,59.88,60.25,688700,0.02,ge
45157,3-Sep-85,61.13,61.13,60.25,60.63,350600,0.02,ge
45158,30-Aug-85,61.88,61.88,60.88,61.00,408400,0.02,ge
45159,29-Aug-85,61.50,61.88,61.25,61.88,459200,0.02,ge
45160,28-Aug-85,60.88,61.63,60.75,61.50,407200,0.02,ge
45161,27-Aug-85,60.63,60.88,60.50,60.75,286700,0.02,ge
45162,26-Aug-85,60.13,60.50,59.75,60.38,321400,0.02,ge
45163,23-Aug-85,60.50,60.63,60.00,60.00,310300,0.02,ge
45164,22-Aug-85,61.50,61.63,60.38,60.63,347700,0.02,ge
45165,21-Aug-85,61.13,61.63,61.13,61.63,311600,0.02,ge
45166,20-Aug-85,60.63,61.38,60.38,61.13,378100,0.02,ge
45167,19-Aug-85,60.25,60.50,60.13,60.25,228100,0.02,ge
45168,16-Aug-85,59.88,60.38,59.88,60.25,542200,0.02,ge
45169,15-Aug-85,60.75,60.88,60.25,60.38,502800,0.02,ge
45170,14-Aug-85,61.25,61.50,60.38,60.63,464700,0.02,ge
45171,13-Aug-85,61.13,61.50,60.38,61.13,357800,0.02,ge
45172,12-Aug-85,61.63,61.75,61.25,61.25,323900,0.02,ge
45173,9-Aug-85,62.25,62.25,61.63,61.63,283700,0.02,ge
45174,8-Aug-85,62.50,62.75,62.00,62.13,248600,0.02,ge
45175,7-Aug-85,62.63,63.75,62.50,62.50,401300,0.02,ge
45176,6-Aug-85,64.25,64.25,63.00,63.00,464500,0.02,ge
45177,5-Aug-85,64.00,64.00,63.75,64.00,292300,0.02,ge
45178,2-Aug-85,64.25,64.25,64.00,64.12,206100,0.02,ge
45179,1-Aug-85,64.37,64.50,64.12,64.37,492700,0.02,ge
45180,31-Jul-85,63.63,64.25,63.63,64.12,644500,0.02,ge
45181,30-Jul-85,63.50,63.75,63.38,63.63,445300,0.02,ge
45182,29-Jul-85,63.75,63.75,63.50,63.50,486600,0.02,ge
45183,26-Jul-85,63.50,63.88,63.50,63.88,492500,0.02,ge
45184,25-Jul-85,63.88,64.25,63.50,63.50,565500,0.02,ge
45185,24-Jul-85,63.50,63.88,63.38,63.63,591100,0.02,ge
45186,23-Jul-85,63.00,64.00,62.88,63.50,1030000,0.02,ge
45187,22-Jul-85,62.50,62.88,62.25,62.75,416700,0.02,ge
45188,19-Jul-85,62.25,62.75,62.13,62.75,590000,0.02,ge
45189,18-Jul-85,63.00,63.25,62.38,62.38,439200,0.02,ge
45190,17-Jul-85,63.38,63.63,62.88,63.25,951100,0.02,ge
45191,16-Jul-85,61.13,62.88,61.00,62.88,682200,0.02,ge
45192,15-Jul-85,60.50,61.25,60.25,61.00,529100,0.02,ge
45193,12-Jul-85,60.88,61.00,60.38,60.75,663000,0.02,ge
45194,11-Jul-85,61.13,61.13,60.63,60.75,328800,0.02,ge
45195,10-Jul-85,60.88,61.25,60.63,61.13,334500,0.02,ge
45196,9-Jul-85,60.88,61.13,60.63,60.75,282300,0.02,ge
45197,8-Jul-85,61.63,61.75,60.50,61.13,356300,0.02,ge
45198,5-Jul-85,61.88,62.88,61.75,61.75,191700,0.02,ge
45199,3-Jul-85,62.00,62.13,61.75,61.88,275600,0.02,ge
45200,2-Jul-85,62.00,62.38,61.13,62.00,481100,0.02,ge
45201,1-Jul-85,61.75,62.13,61.50,62.13,391700,0.02,ge
45202,28-Jun-85,62.25,62.38,61.75,61.88,428800,0.02,ge
45203,27-Jun-85,61.75,62.25,61.50,62.25,436400,0.02,ge
45204,26-Jun-85,60.75,61.38,60.63,61.00,436100,0.02,ge
45205,25-Jun-85,60.38,61.25,60.38,60.50,783300,0.02,ge
45206,24-Jun-85,60.00,60.38,60.00,60.25,434500,0.02,ge
45207,21-Jun-85,59.88,60.38,59.88,60.38,653100,0.02,ge
45208,20-Jun-85,59.88,60.13,59.75,60.00,382700,0.02,ge
45209,19-Jun-85,60.13,60.75,59.63,59.88,709200,0.02,ge
45210,18-Jun-85,59.63,60.38,59.63,60.13,643300,0.02,ge
45211,17-Jun-85,59.75,59.75,59.38,59.63,341900,0.02,ge
45212,14-Jun-85,59.75,59.88,59.13,59.63,855300,0.02,ge
45213,13-Jun-85,60.38,60.50,59.38,59.50,925000,0.02,ge
45214,12-Jun-85,61.13,61.13,60.63,60.63,366300,0.02,ge
45215,11-Jun-85,61.38,61.50,61.13,61.13,365500,0.02,ge
45216,10-Jun-85,61.50,62.13,60.75,61.13,453600,0.02,ge
45217,7-Jun-85,62.63,62.63,61.50,61.63,664700,0.02,ge
45218,6-Jun-85,62.50,62.75,62.25,62.38,489100,0.02,ge
45219,5-Jun-85,62.50,62.75,62.38,62.63,912800,0.02,ge
45220,4-Jun-85,61.13,62.50,60.88,62.13,811900,0.02,ge
45221,3-Jun-85,61.00,61.25,60.75,61.00,673600,0.02,ge
45222,31-May-85,60.63,60.63,59.75,60.63,493300,0.02,ge
45223,30-May-85,60.50,60.63,60.25,60.38,687700,0.02,ge
45224,29-May-85,60.38,60.63,60.13,60.50,403100,0.02,ge
45225,28-May-85,60.88,61.00,60.25,60.63,331600,0.02,ge
45226,24-May-85,60.63,60.88,60.13,60.50,382300,0.02,ge
45227,23-May-85,61.00,61.00,60.38,60.50,362500,0.02,ge
45228,22-May-85,61.00,61.38,60.63,61.38,522500,0.02,ge
45229,21-May-85,61.25,61.75,61.13,61.25,1100000,0.02,ge
45230,20-May-85,60.38,61.63,60.25,61.50,1354100,0.02,ge
45231,17-May-85,59.13,60.00,59.13,59.75,804700,0.02,ge
45232,16-May-85,59.25,59.38,58.75,59.00,761900,0.02,ge
45233,15-May-85,59.13,60.00,59.13,59.38,1143100,0.02,ge
45234,14-May-85,60.00,60.13,58.63,58.88,1280000,0.02,ge
45235,13-May-85,60.88,60.88,59.75,60.13,452700,0.02,ge
45236,10-May-85,59.88,60.75,59.75,60.50,939800,0.02,ge
45237,9-May-85,59.00,59.50,59.00,59.38,663000,0.02,ge
45238,8-May-85,59.25,59.63,58.88,59.13,793700,0.02,ge
45239,7-May-85,58.75,59.63,58.75,59.50,513300,0.02,ge
45240,6-May-85,58.63,59.13,58.38,58.63,319500,0.02,ge
45241,3-May-85,58.38,58.75,58.13,58.63,405800,0.02,ge
45242,2-May-85,58.38,58.50,58.00,58.25,526400,0.02,ge
45243,1-May-85,58.25,59.13,58.13,58.25,493100,0.02,ge
45244,30-Apr-85,59.13,59.25,58.38,59.13,640000,0.02,ge
45245,29-Apr-85,59.88,60.00,59.00,59.13,495500,0.02,ge
45246,26-Apr-85,60.38,60.63,59.38,60.13,393800,0.02,ge
45247,25-Apr-85,60.25,60.88,60.25,60.50,500500,0.02,ge
45248,24-Apr-85,61.25,61.38,60.38,60.63,361900,0.02,ge
45249,23-Apr-85,59.50,61.00,59.38,61.00,621600,0.02,ge
45250,22-Apr-85,58.75,59.38,58.38,59.13,495300,0.02,ge
45251,19-Apr-85,59.00,59.25,58.63,58.88,643100,0.02,ge
45252,18-Apr-85,59.63,59.75,58.88,59.00,411700,0.02,ge
45253,17-Apr-85,59.50,59.63,59.00,59.25,370800,0.02,ge
45254,16-Apr-85,59.38,59.38,58.63,59.25,591400,0.02,ge
45255,15-Apr-85,59.50,59.63,59.13,59.38,452500,0.02,ge
45256,12-Apr-85,59.63,59.63,59.13,59.63,309100,0.02,ge
45257,11-Apr-85,59.38,59.88,59.38,59.50,603600,0.02,ge
45258,10-Apr-85,59.50,59.88,59.13,59.13,519700,0.02,ge
45259,9-Apr-85,59.38,59.88,59.38,59.38,488900,0.02,ge
45260,8-Apr-85,60.13,60.25,59.13,59.50,491900,0.02,ge
45261,4-Apr-85,60.13,60.38,59.75,60.25,436700,0.02,ge
45262,3-Apr-85,60.13,60.38,60.00,60.38,602500,0.02,ge
45263,2-Apr-85,60.00,60.75,59.88,60.25,752200,0.02,ge
45264,1-Apr-85,59.00,59.88,58.75,59.88,611900,0.02,ge
45265,29-Mar-85,58.50,59.13,58.38,59.13,1432500,0.02,ge
45266,28-Mar-85,60.38,60.63,59.00,59.13,1354100,0.02,ge
45267,27-Mar-85,59.50,60.38,59.38,60.00,1010000,0.02,ge
45268,26-Mar-85,60.00,60.38,59.63,59.75,1694100,0.02,ge
45269,25-Mar-85,60.88,61.25,60.63,61.00,625900,0.02,ge
45270,22-Mar-85,62.25,62.25,60.88,61.88,563300,0.02,ge
45271,21-Mar-85,62.13,62.88,61.63,62.00,523400,0.02,ge
45272,20-Mar-85,62.50,62.88,62.00,62.38,473000,0.02,ge
45273,19-Mar-85,61.13,63.00,61.00,62.88,606700,0.02,ge
45274,18-Mar-85,61.50,61.88,60.75,60.88,514500,0.02,ge
45275,15-Mar-85,62.13,62.38,61.25,61.25,718400,0.02,ge
45276,14-Mar-85,62.00,62.38,61.88,61.88,415500,0.02,ge
45277,13-Mar-85,62.50,62.88,62.00,62.00,478600,0.02,ge
45278,12-Mar-85,62.50,63.75,62.38,62.63,624700,0.02,ge
45279,11-Mar-85,62.50,63.00,62.38,62.63,465000,0.02,ge
45280,8-Mar-85,63.13,63.25,62.50,62.50,873300,0.02,ge
45281,7-Mar-85,63.25,63.25,62.63,62.75,563300,0.02,ge
45282,6-Mar-85,63.88,64.12,63.38,63.38,570500,0.02,ge
45283,5-Mar-85,63.88,64.25,63.38,64.00,644100,0.02,ge
45284,4-Mar-85,64.62,64.75,63.25,63.63,461400,0.02,ge
45285,1-Mar-85,63.88,64.87,63.75,64.12,845500,0.02,ge
45286,28-Feb-85,63.00,64.37,62.88,63.63,710300,0.02,ge
45287,27-Feb-85,64.12,64.75,63.63,63.88,403000,0.01,ge
45288,26-Feb-85,62.38,64.87,62.38,64.37,582000,0.01,ge
45289,25-Feb-85,62.13,62.63,61.25,62.38,478100,0.01,ge
45290,22-Feb-85,62.63,63.00,62.13,62.38,354800,0.01,ge
45291,21-Feb-85,63.13,63.38,62.75,62.75,328000,0.01,ge
45292,20-Feb-85,63.50,64.37,63.25,63.50,784200,0.01,ge
45293,19-Feb-85,63.38,63.75,63.13,63.50,630600,0.01,ge
45294,15-Feb-85,63.50,63.88,62.63,63.13,430200,0.01,ge
45295,14-Feb-85,65.00,65.12,63.38,63.50,609500,0.01,ge
45296,13-Feb-85,63.50,65.25,63.25,64.75,546900,0.01,ge
45297,12-Feb-85,62.88,63.75,62.75,63.25,461100,0.01,ge
45298,11-Feb-85,63.75,63.88,63.00,63.13,462700,0.01,ge
45299,8-Feb-85,64.37,64.50,64.00,64.12,571900,0.01,ge
45300,7-Feb-85,63.50,64.75,63.50,64.37,670300,0.01,ge
45301,6-Feb-85,63.63,63.75,63.13,63.25,662300,0.01,ge
45302,5-Feb-85,64.00,64.37,63.25,63.38,687300,0.01,ge
45303,4-Feb-85,62.38,64.25,62.25,64.00,689800,0.01,ge
45304,1-Feb-85,62.75,63.88,62.50,62.88,593600,0.01,ge
45305,31-Jan-85,63.88,64.25,63.50,63.88,513800,0.01,ge
45306,30-Jan-85,64.87,65.25,63.88,63.88,1030000,0.01,ge
45307,29-Jan-85,63.75,64.87,63.38,64.87,460800,0.01,ge
45308,28-Jan-85,63.75,64.37,63.50,63.50,732000,0.01,ge
45309,25-Jan-85,63.63,64.50,63.50,63.75,480500,0.01,ge
45310,24-Jan-85,64.00,64.12,63.25,63.38,830800,0.01,ge
45311,23-Jan-85,62.75,64.25,62.75,64.25,1032500,0.01,ge
45312,22-Jan-85,63.38,63.88,62.38,62.63,1351600,0.01,ge
45313,21-Jan-85,61.00,63.50,61.00,63.38,1390900,0.01,ge
45314,18-Jan-85,60.25,60.88,60.00,60.50,595200,0.01,ge
45315,17-Jan-85,59.13,60.25,59.00,59.63,1009400,0.01,ge
45316,16-Jan-85,59.25,59.75,58.50,59.00,712300,0.01,ge
45317,15-Jan-85,59.50,60.00,58.75,59.25,823700,0.01,ge
45318,14-Jan-85,57.88,59.50,57.75,59.50,971400,0.01,ge
45319,11-Jan-85,58.63,58.63,57.75,58.00,628100,0.01,ge
45320,10-Jan-85,57.25,58.75,57.00,58.75,744700,0.01,ge
45321,9-Jan-85,56.88,58.00,56.75,57.38,797300,0.01,ge
45322,8-Jan-85,56.50,57.00,56.50,56.75,400600,0.01,ge
45323,7-Jan-85,56.25,56.88,56.13,56.63,313300,0.01,ge
45324,4-Jan-85,56.25,56.38,55.88,56.00,392800,0.01,ge
45325,3-Jan-85,55.88,56.88,55.63,56.25,572300,0.01,ge
45326,2-Jan-85,56.38,56.50,55.88,56.00,250800,0.01,ge
45327,4-Nov-03,42.97,43.12,42.76,42.90,2467600,42.90,gm
45328,3-Nov-03,42.87,43.45,42.64,42.90,4763300,42.90,gm
45329,31-Oct-03,43.10,43.27,42.64,42.67,2499500,42.67,gm
45330,30-Oct-03,42.95,43.35,42.83,42.89,3265900,42.89,gm
45331,29-Oct-03,42.70,43.04,42.64,42.95,3144500,42.95,gm
45332,28-Oct-03,42.42,43.16,42.40,43.15,5326400,43.15,gm
45333,27-Oct-03,41.94,42.45,41.94,42.27,2878500,42.27,gm
45334,24-Oct-03,41.95,42.17,41.45,41.84,3472700,41.84,gm
45335,23-Oct-03,41.89,42.25,41.48,42.07,4498900,42.07,gm
45336,22-Oct-03,42.75,42.76,41.72,41.88,6042600,41.88,gm
45337,21-Oct-03,43.26,43.31,42.75,42.75,4994500,42.75,gm
45338,20-Oct-03,43.50,43.50,42.81,43.35,4478300,43.35,gm
45339,17-Oct-03,44.00,44.08,43.00,43.14,3736300,43.14,gm
45340,16-Oct-03,43.97,44.02,43.47,43.83,3938300,43.83,gm
45341,15-Oct-03,44.73,45.21,43.33,43.55,6753400,43.55,gm
45342,14-Oct-03,43.55,43.97,43.25,43.97,3414300,43.97,gm
45343,13-Oct-03,43.05,43.95,43.00,43.54,3676800,43.54,gm
45344,10-Oct-03,42.50,43.04,42.50,42.79,3652600,42.79,gm
45345,9-Oct-03,42.28,43.00,42.14,42.40,5392600,42.40,gm
45346,8-Oct-03,42.21,42.22,41.82,42.15,3875900,42.15,gm
45347,7-Oct-03,41.60,42.10,41.28,42.10,3894400,42.10,gm
45348,6-Oct-03,41.55,41.90,41.44,41.82,3297500,41.82,gm
45349,3-Oct-03,41.40,41.84,41.25,41.44,5195400,41.44,gm
45350,2-Oct-03,40.90,41.43,40.41,40.82,4796400,40.82,gm
45351,1-Oct-03,40.83,40.84,40.04,40.56,6697100,40.56,gm
45352,30-Sep-03,40.62,41.25,40.04,40.93,6423300,40.93,gm
45353,29-Sep-03,40.49,40.64,40.21,40.62,4049000,40.62,gm
45354,26-Sep-03,40.95,40.95,40.26,40.44,4381000,40.44,gm
45355,25-Sep-03,40.90,41.28,40.01,40.79,6874500,40.79,gm
45356,24-Sep-03,41.74,41.77,40.74,40.82,4631800,40.82,gm
45357,23-Sep-03,41.50,41.74,41.18,41.67,3130100,41.67,gm
45358,22-Sep-03,41.89,41.89,41.14,41.34,3865500,41.34,gm
45359,19-Sep-03,41.97,42.27,41.67,41.88,3378600,41.88,gm
45360,18-Sep-03,41.58,42.02,41.39,41.96,4541600,41.96,gm
45361,17-Sep-03,41.98,41.98,41.37,41.69,3688500,41.69,gm
45362,16-Sep-03,41.25,41.95,41.13,41.88,3879600,41.88,gm
45363,15-Sep-03,41.54,41.68,40.96,41.25,3957900,41.25,gm
45364,12-Sep-03,41.10,41.72,40.62,41.53,4008700,41.53,gm
45365,11-Sep-03,41.10,41.33,40.55,40.95,4574800,40.95,gm
45366,10-Sep-03,41.61,41.61,40.85,40.89,6888100,40.89,gm
45367,9-Sep-03,42.15,42.25,41.54,41.61,7075800,41.61,gm
45368,8-Sep-03,41.72,42.60,41.68,42.51,6243600,42.51,gm
45369,5-Sep-03,42.47,42.47,41.49,41.71,6090700,41.71,gm
45370,4-Sep-03,42.90,42.93,41.92,42.47,9550300,42.47,gm
45371,3-Sep-03,42.51,43.23,42.19,42.61,12336200,42.61,gm
45372,2-Sep-03,41.40,42.52,41.25,42.48,9859700,42.48,gm
45373,29-Aug-03,40.47,41.20,40.35,41.10,6788300,41.10,gm
45374,28-Aug-03,40.06,40.48,39.51,40.41,7601200,40.41,gm
45375,27-Aug-03,38.92,39.45,38.91,39.40,3691100,39.40,gm
45376,26-Aug-03,38.55,39.10,38.35,39.06,5423400,39.06,gm
45377,25-Aug-03,38.68,38.76,38.08,38.46,4054400,38.46,gm
45378,22-Aug-03,39.40,39.40,38.50,38.68,4949900,38.68,gm
45379,21-Aug-03,38.90,39.96,38.77,39.13,7422800,39.13,gm
45380,20-Aug-03,38.30,38.64,38.18,38.51,3692500,38.51,gm
45381,19-Aug-03,38.15,38.58,38.01,38.55,5633200,38.55,gm
45382,18-Aug-03,37.57,38.07,37.41,38.05,4929500,38.05,gm
45383,15-Aug-03,37.48,37.54,37.02,37.10,1853400,37.10,gm
45384,14-Aug-03,37.10,37.39,36.83,37.32,2736600,37.32,gm
45385,13-Aug-03,37.65,37.69,36.91,37.10,5884400,37.10,gm
45386,12-Aug-03,37.35,37.75,37.21,37.63,4754200,37.13,gm
45387,11-Aug-03,37.20,37.36,36.90,37.11,3049500,36.62,gm
45388,8-Aug-03,36.89,37.13,36.77,36.98,5270400,36.49,gm
45389,7-Aug-03,36.50,36.81,36.34,36.71,5372500,36.22,gm
45390,6-Aug-03,36.75,36.88,36.14,36.56,6257900,36.07,gm
45391,5-Aug-03,36.78,36.95,36.11,36.20,6498900,35.72,gm
45392,4-Aug-03,37.27,37.52,36.41,36.99,6522500,36.50,gm
45393,1-Aug-03,37.11,37.55,36.70,37.27,8052400,36.77,gm
45394,31-Jul-03,37.25,38.10,37.03,37.43,8131300,36.93,gm
45395,30-Jul-03,37.16,37.20,36.77,36.87,4032700,36.38,gm
45396,29-Jul-03,37.28,37.42,36.68,36.91,7418700,36.42,gm
45397,28-Jul-03,36.97,37.33,36.70,37.25,6597300,36.76,gm
45398,25-Jul-03,36.39,36.84,36.18,36.84,4838000,36.35,gm
45399,24-Jul-03,36.62,36.97,36.21,36.27,6679800,35.79,gm
45400,23-Jul-03,36.33,36.41,35.80,36.20,3881900,35.72,gm
45401,22-Jul-03,36.09,36.22,35.64,36.04,4725300,35.56,gm
45402,21-Jul-03,36.02,36.12,35.51,35.98,6174600,35.50,gm
45403,18-Jul-03,36.08,36.10,35.30,35.87,5626600,35.39,gm
45404,17-Jul-03,35.92,36.13,35.50,35.74,7791000,35.27,gm
45405,16-Jul-03,36.15,36.15,35.03,35.92,6973900,35.44,gm
45406,15-Jul-03,36.37,36.66,36.05,36.25,5092300,35.77,gm
45407,14-Jul-03,36.23,36.75,36.06,36.30,5551900,35.82,gm
45408,11-Jul-03,35.71,35.96,35.28,35.74,4832700,35.27,gm
45409,10-Jul-03,36.15,36.16,35.57,35.70,3988800,35.23,gm
45410,9-Jul-03,36.59,36.62,35.95,36.15,4234800,35.67,gm
45411,8-Jul-03,36.35,36.92,35.80,36.58,7421000,36.09,gm
45412,7-Jul-03,36.01,36.27,35.84,35.90,6639200,35.42,gm
45413,3-Jul-03,35.80,35.92,35.35,35.78,2974600,35.30,gm
45414,2-Jul-03,35.75,36.10,35.54,35.94,6228500,35.46,gm
45415,1-Jul-03,35.61,36.01,35.00,35.74,11087900,35.27,gm
45416,30-Jun-03,36.11,36.60,36.00,36.00,10029300,35.52,gm
45417,27-Jun-03,35.89,36.40,35.70,36.11,14537900,35.63,gm
45418,26-Jun-03,36.61,36.80,35.60,35.94,12946900,35.46,gm
45419,25-Jun-03,36.90,37.44,36.45,36.61,10581100,36.12,gm
45420,24-Jun-03,37.38,37.38,36.44,36.90,7674200,36.41,gm
45421,23-Jun-03,38.57,38.57,37.31,37.38,7684600,36.88,gm
45422,20-Jun-03,39.49,39.50,38.49,38.59,12642200,38.08,gm
45423,19-Jun-03,38.55,38.55,37.63,38.07,5593200,37.56,gm
45424,18-Jun-03,38.50,38.70,38.26,38.55,6260100,38.04,gm
45425,17-Jun-03,37.95,39.23,37.45,39.14,10351500,38.62,gm
45426,16-Jun-03,36.47,37.17,36.31,37.11,4792900,36.62,gm
45427,13-Jun-03,36.89,36.89,35.86,36.20,5579400,35.72,gm
45428,12-Jun-03,37.50,37.76,36.75,37.12,5639500,36.63,gm
45429,11-Jun-03,35.86,37.24,35.36,37.13,6708200,36.64,gm
45430,10-Jun-03,35.60,36.61,35.34,36.30,5670400,35.82,gm
45431,9-Jun-03,35.74,35.95,35.13,35.30,4451700,34.83,gm
45432,6-Jun-03,35.83,36.34,35.55,35.74,5845300,35.27,gm
45433,5-Jun-03,35.60,35.85,35.29,35.59,6676200,35.12,gm
45434,4-Jun-03,35.25,35.89,34.94,35.85,8969700,35.37,gm
45435,3-Jun-03,36.20,36.23,35.40,35.95,6234900,35.47,gm
45436,2-Jun-03,35.78,36.90,35.35,36.34,7424600,35.86,gm
45437,30-May-03,34.65,35.56,34.58,35.33,4928500,34.86,gm
45438,29-May-03,34.70,35.29,34.29,34.58,5416800,34.12,gm
45439,28-May-03,35.02,35.32,34.44,34.70,7483000,34.24,gm
45440,27-May-03,33.26,35.01,33.00,34.90,6952600,34.44,gm
45441,23-May-03,33.62,33.62,32.84,33.26,8194900,32.82,gm
45442,22-May-03,33.55,33.88,33.30,33.61,4192800,33.16,gm
45443,21-May-03,33.34,33.72,32.88,33.54,4475700,33.09,gm
45444,20-May-03,33.62,33.62,33.00,33.33,6249300,32.89,gm
45445,19-May-03,34.41,34.41,33.50,33.61,5559800,33.16,gm
45446,16-May-03,34.88,34.88,33.77,34.41,11965200,33.95,gm
45447,15-May-03,36.25,36.25,34.87,34.88,8952300,34.42,gm
45448,14-May-03,36.25,36.36,35.70,35.91,4186600,35.43,gm
45449,13-May-03,36.44,36.75,36.15,36.30,4760200,35.32,gm
45450,12-May-03,35.97,36.94,35.70,36.69,4707500,35.70,gm
45451,9-May-03,36.36,36.36,35.68,35.97,3416900,35.00,gm
45452,8-May-03,36.09,36.09,35.65,35.78,2989600,34.82,gm
45453,7-May-03,36.00,36.48,35.84,36.08,4737200,35.11,gm
45454,6-May-03,35.74,36.75,35.74,36.23,5511600,35.26,gm
45455,5-May-03,36.00,36.06,35.50,35.74,3261700,34.78,gm
45456,2-May-03,34.50,35.98,34.50,35.80,7743700,34.84,gm
45457,1-May-03,36.05,36.15,35.06,35.50,5359200,34.55,gm
45458,30-Apr-03,36.30,36.48,35.85,36.05,4156300,35.08,gm
45459,29-Apr-03,36.47,36.80,35.70,36.29,5055300,35.31,gm
45460,28-Apr-03,35.75,36.66,35.60,36.47,3519500,35.49,gm
45461,25-Apr-03,35.81,36.32,35.37,35.62,5325200,34.66,gm
45462,24-Apr-03,37.51,37.51,36.38,36.66,4440500,35.67,gm
45463,23-Apr-03,37.12,37.57,37.00,37.51,5068200,36.50,gm
45464,22-Apr-03,35.75,37.18,35.51,37.13,5539100,36.13,gm
45465,21-Apr-03,35.47,35.89,35.27,35.74,3133900,34.78,gm
45466,17-Apr-03,35.06,35.54,34.85,35.37,3893500,34.42,gm
45467,16-Apr-03,35.17,35.70,34.91,35.06,6291300,34.12,gm
45468,15-Apr-03,35.30,35.66,34.73,35.17,8694500,34.22,gm
45469,14-Apr-03,34.83,36.38,34.83,36.12,5111000,35.15,gm
45470,11-Apr-03,35.10,35.44,34.65,34.83,4141500,33.89,gm
45471,10-Apr-03,34.53,34.95,34.06,34.50,3420900,33.57,gm
45472,9-Apr-03,35.20,35.22,34.32,34.48,5193200,33.55,gm
45473,8-Apr-03,35.41,35.47,34.56,34.73,6799500,33.80,gm
45474,7-Apr-03,35.90,36.25,35.27,35.40,5245700,34.45,gm
45475,4-Apr-03,34.50,35.50,34.47,34.90,3203300,33.96,gm
45476,3-Apr-03,35.32,35.48,34.63,35.01,4419600,34.07,gm
45477,2-Apr-03,34.75,35.27,34.52,34.70,4876700,33.77,gm
45478,1-Apr-03,33.62,33.88,33.00,33.80,5370800,32.89,gm
45479,31-Mar-03,33.68,34.17,33.16,33.62,4449500,32.72,gm
45480,28-Mar-03,33.98,34.31,33.69,33.99,2821700,33.08,gm
45481,27-Mar-03,33.90,34.25,33.76,34.21,4206500,33.29,gm
45482,26-Mar-03,34.28,34.53,34.04,34.33,3781000,33.41,gm
45483,25-Mar-03,33.65,34.55,33.61,34.27,3527700,33.35,gm
45484,24-Mar-03,34.40,34.48,33.34,33.88,5885400,32.97,gm
45485,21-Mar-03,34.22,35.50,34.01,35.25,7791700,34.30,gm
45486,20-Mar-03,34.06,34.40,33.00,34.21,5142600,33.29,gm
45487,19-Mar-03,34.12,34.40,33.38,34.06,5483200,33.14,gm
45488,18-Mar-03,33.15,34.38,33.15,34.12,7710500,33.20,gm
45489,17-Mar-03,31.78,33.32,31.10,33.21,10052100,32.32,gm
45490,14-Mar-03,32.61,32.61,31.61,32.00,8645500,31.14,gm
45491,13-Mar-03,31.28,32.65,31.02,32.60,8918600,31.72,gm
45492,12-Mar-03,29.92,30.63,29.87,30.63,6334200,29.81,gm
45493,11-Mar-03,30.85,30.90,29.75,29.92,7169600,29.12,gm
45494,10-Mar-03,31.10,31.10,30.53,30.68,5901000,29.86,gm
45495,7-Mar-03,31.00,31.29,30.47,31.11,8113400,30.27,gm
45496,6-Mar-03,31.41,31.61,31.05,31.20,4279500,30.36,gm
45497,5-Mar-03,31.21,31.87,31.03,31.62,7197100,30.77,gm
45498,4-Mar-03,32.24,32.60,31.21,31.27,9303000,30.43,gm
45499,3-Mar-03,33.78,34.01,33.08,33.16,6265400,32.27,gm
45500,28-Feb-03,33.80,34.12,33.58,33.77,4437600,32.86,gm
45501,27-Feb-03,33.50,33.89,33.26,33.80,3933900,32.89,gm
45502,26-Feb-03,33.65,33.65,33.00,33.38,3579900,32.48,gm
45503,25-Feb-03,33.00,33.65,32.69,33.65,4804200,32.75,gm
45504,24-Feb-03,33.93,33.94,33.05,33.28,3552800,32.39,gm
45505,21-Feb-03,33.62,34.12,33.33,34.00,4616500,33.09,gm
45506,20-Feb-03,34.12,34.15,33.28,33.62,3790300,32.72,gm
45507,19-Feb-03,34.39,34.40,33.40,33.88,4223900,32.97,gm
45508,18-Feb-03,33.25,34.64,33.00,34.46,5368200,33.53,gm
45509,14-Feb-03,33.66,33.66,32.76,33.10,6958300,32.21,gm
45510,13-Feb-03,33.90,33.95,32.75,33.65,6661300,32.75,gm
45511,12-Feb-03,34.99,35.00,33.84,34.02,10097600,33.11,gm
45512,11-Feb-03,36.63,36.72,35.80,36.05,3739400,34.59,gm
45513,10-Feb-03,36.08,36.75,35.81,36.36,3868200,34.89,gm
45514,7-Feb-03,36.35,36.46,35.65,36.02,4469800,34.57,gm
45515,6-Feb-03,36.08,36.40,35.85,36.10,4078300,34.64,gm
45516,5-Feb-03,36.50,37.19,36.25,36.47,4295200,35.00,gm
45517,4-Feb-03,36.77,36.77,35.72,36.12,4068300,34.66,gm
45518,3-Feb-03,36.65,37.11,36.45,36.76,4885000,35.28,gm
45519,31-Jan-03,35.91,36.55,35.82,36.33,4671800,34.86,gm
45520,30-Jan-03,37.42,37.46,35.89,35.91,5886600,34.46,gm
45521,29-Jan-03,36.95,37.46,36.45,37.28,4346500,35.77,gm
45522,28-Jan-03,37.10,37.54,36.85,37.40,3586400,35.89,gm
45523,27-Jan-03,37.45,37.49,36.60,36.99,3890400,35.50,gm
45524,24-Jan-03,38.80,38.80,37.20,37.55,4689500,36.03,gm
45525,23-Jan-03,38.30,38.90,37.71,38.80,5266500,37.23,gm
45526,22-Jan-03,39.52,39.62,37.69,37.78,7173900,36.25,gm
45527,21-Jan-03,40.00,40.60,39.50,39.63,4879500,38.03,gm
45528,17-Jan-03,39.58,40.10,39.56,40.00,4646200,38.38,gm
45529,16-Jan-03,40.20,41.12,39.54,39.73,8112100,38.13,gm
45530,15-Jan-03,40.40,40.48,39.80,40.20,3934300,38.58,gm
45531,14-Jan-03,39.79,40.52,39.66,40.50,4598200,38.86,gm
45532,13-Jan-03,39.80,40.09,39.20,39.74,4819700,38.14,gm
45533,10-Jan-03,39.51,39.90,38.84,39.11,4828600,37.53,gm
45534,9-Jan-03,38.90,39.59,38.55,39.50,6731900,37.91,gm
45535,8-Jan-03,39.34,39.40,38.00,38.21,7109500,36.67,gm
45536,7-Jan-03,39.60,40.10,39.27,39.84,5118700,38.23,gm
45537,6-Jan-03,38.40,39.79,38.27,39.49,6262300,37.90,gm
45538,3-Jan-03,38.35,39.10,38.10,38.54,6007900,36.98,gm
45539,2-Jan-03,37.55,38.99,37.35,38.95,6827900,37.38,gm
45540,31-Dec-02,36.90,37.20,36.25,36.86,3011800,35.37,gm
45541,30-Dec-02,36.55,37.25,36.50,36.97,3147700,35.48,gm
45542,27-Dec-02,37.22,37.35,36.50,36.54,1858800,35.06,gm
45543,26-Dec-02,37.05,37.90,36.83,37.11,2357400,35.61,gm
45544,24-Dec-02,36.73,37.07,36.48,36.81,1242400,35.32,gm
45545,23-Dec-02,37.06,37.50,36.62,36.83,3147100,35.34,gm
45546,20-Dec-02,36.51,37.15,35.95,37.06,5503800,35.56,gm
45547,19-Dec-02,36.25,37.00,35.77,36.11,5564300,34.65,gm
45548,18-Dec-02,36.50,36.89,36.09,36.37,3645800,34.90,gm
45549,17-Dec-02,36.90,37.25,36.51,36.66,3971500,35.18,gm
45550,16-Dec-02,36.60,37.37,36.60,37.32,3226700,35.81,gm
45551,13-Dec-02,37.20,37.32,36.51,36.52,3112000,35.05,gm
45552,12-Dec-02,37.60,37.95,37.15,37.44,4619900,35.93,gm
45553,11-Dec-02,36.90,37.34,36.42,36.83,3468500,35.34,gm
45554,10-Dec-02,36.70,37.25,36.10,36.95,6083200,35.46,gm
45555,9-Dec-02,37.12,37.12,35.90,36.17,5862000,34.71,gm
45556,6-Dec-02,37.50,37.70,36.76,37.25,6514400,35.75,gm
45557,5-Dec-02,38.70,38.75,37.86,37.95,3684600,36.42,gm
45558,4-Dec-02,37.75,39.09,37.26,38.41,7501300,36.86,gm
45559,3-Dec-02,39.95,40.04,37.82,37.90,8349400,36.37,gm
45560,2-Dec-02,40.70,41.50,39.71,39.95,5669800,38.34,gm
45561,29-Nov-02,39.80,40.55,39.69,39.70,3017000,38.10,gm
45562,27-Nov-02,38.40,39.99,38.02,39.99,5352900,38.38,gm
45563,26-Nov-02,38.70,39.24,37.61,37.66,4676900,36.14,gm
45564,25-Nov-02,37.59,39.10,37.58,38.70,4358800,37.14,gm
45565,22-Nov-02,37.65,39.13,37.57,37.58,8843600,36.06,gm
45566,21-Nov-02,35.80,38.54,35.70,38.50,9409500,36.95,gm
45567,20-Nov-02,35.10,35.90,34.73,35.30,3733000,33.87,gm
45568,19-Nov-02,35.03,35.39,34.50,35.02,5139200,33.61,gm
45569,18-Nov-02,35.40,35.90,35.10,35.17,4583100,33.75,gm
45570,15-Nov-02,34.96,35.24,34.40,35.07,5559200,33.65,gm
45571,14-Nov-02,34.45,35.12,34.20,34.95,4262300,33.54,gm
45572,13-Nov-02,33.76,34.47,33.00,33.95,7271200,32.58,gm
45573,12-Nov-02,34.10,34.38,33.58,33.76,6708900,32.40,gm
45574,11-Nov-02,34.42,34.92,34.05,34.57,5187900,32.69,gm
45575,8-Nov-02,34.58,35.00,34.10,34.42,6162700,32.55,gm
45576,7-Nov-02,36.20,36.23,34.26,34.58,6708100,32.70,gm
45577,6-Nov-02,35.17,36.80,35.08,36.56,6419000,34.58,gm
45578,5-Nov-02,34.10,35.25,33.75,34.90,4851100,33.01,gm
45579,4-Nov-02,34.95,36.00,33.72,33.87,7601700,32.03,gm
45580,1-Nov-02,33.25,34.50,33.00,34.02,8138100,32.17,gm
45581,31-Oct-02,32.72,34.00,32.21,33.25,8110300,31.45,gm
45582,30-Oct-02,33.28,33.40,32.55,32.55,8544500,30.78,gm
45583,29-Oct-02,34.55,34.89,32.50,33.73,6994300,31.90,gm
45584,28-Oct-02,35.95,36.35,34.76,34.88,5140200,32.99,gm
45585,25-Oct-02,34.72,35.65,34.55,35.54,5655500,33.61,gm
45586,24-Oct-02,36.90,36.94,35.10,35.63,5414500,33.70,gm
45587,23-Oct-02,35.80,36.75,35.05,36.50,6113800,34.52,gm
45588,22-Oct-02,36.50,36.62,34.99,35.80,5702200,33.86,gm
45589,21-Oct-02,34.18,37.40,33.75,37.00,9110200,34.99,gm
45590,18-Oct-02,34.85,35.02,34.05,34.31,7444200,32.45,gm
45591,17-Oct-02,35.47,35.70,34.57,35.40,8251700,33.48,gm
45592,16-Oct-02,36.00,37.01,33.87,34.14,14586000,32.29,gm
45593,15-Oct-02,35.13,36.76,34.60,36.70,12735600,34.71,gm
45594,14-Oct-02,34.83,34.84,32.91,33.26,7909200,31.46,gm
45595,11-Oct-02,33.12,35.11,33.12,34.82,9063400,32.93,gm
45596,10-Oct-02,31.45,33.67,31.02,33.12,11131800,31.32,gm
45597,9-Oct-02,32.60,33.61,30.80,31.01,15566200,29.33,gm
45598,8-Oct-02,35.88,36.50,33.07,33.60,12672400,31.78,gm
45599,7-Oct-02,36.67,37.24,35.61,35.88,6117800,33.93,gm
45600,4-Oct-02,38.25,38.55,36.34,36.42,8124500,34.44,gm
45601,3-Oct-02,39.02,39.40,37.57,37.77,6787200,35.72,gm
45602,2-Oct-02,40.28,40.37,38.00,38.72,8498100,36.62,gm
45603,1-Oct-02,39.05,41.03,38.31,40.64,8624800,38.44,gm
45604,30-Sep-02,39.00,39.97,38.21,38.90,6760500,36.79,gm
45605,27-Sep-02,41.00,41.28,39.78,39.79,5740200,37.63,gm
45606,26-Sep-02,39.58,41.87,39.58,41.52,7015900,39.27,gm
45607,25-Sep-02,38.18,40.12,38.11,39.57,10646000,37.42,gm
45608,24-Sep-02,40.90,40.90,38.12,38.16,9899600,36.09,gm
45609,23-Sep-02,42.55,42.55,41.01,41.58,4798800,39.32,gm
45610,20-Sep-02,42.46,43.30,42.01,42.93,5458500,40.60,gm
45611,19-Sep-02,43.05,44.20,42.26,42.45,4145800,40.15,gm
45612,18-Sep-02,43.95,44.40,42.61,43.74,4877800,41.37,gm
45613,17-Sep-02,45.05,45.18,43.75,43.94,4636200,41.56,gm
45614,16-Sep-02,44.20,44.69,43.70,44.61,2542800,42.19,gm
45615,13-Sep-02,45.25,45.35,43.92,44.08,4659600,41.69,gm
45616,12-Sep-02,46.60,46.61,45.12,45.41,3194000,42.95,gm
45617,11-Sep-02,47.20,47.47,46.86,47.10,2619400,44.54,gm
45618,10-Sep-02,46.45,46.65,45.70,46.65,3436800,44.12,gm
45619,9-Sep-02,45.80,45.99,44.95,45.89,3074000,43.40,gm
45620,6-Sep-02,45.25,46.41,44.59,45.80,4590900,43.32,gm
45621,5-Sep-02,44.90,45.15,44.12,44.33,6085700,41.92,gm
45622,4-Sep-02,45.60,46.15,45.29,45.75,5664100,43.27,gm
45623,3-Sep-02,47.50,47.51,45.42,45.55,4233600,43.08,gm
45624,30-Aug-02,48.20,48.85,47.75,47.86,2707900,45.26,gm
45625,29-Aug-02,47.27,48.74,46.75,48.45,4159100,45.82,gm
45626,28-Aug-02,47.99,48.07,47.19,47.48,4424600,44.90,gm
45627,27-Aug-02,49.80,50.05,47.90,48.09,4773300,45.48,gm
45628,26-Aug-02,48.05,49.65,47.63,49.40,3412000,46.72,gm
45629,23-Aug-02,49.10,49.10,47.50,47.92,3321600,45.32,gm
45630,22-Aug-02,48.50,49.49,47.64,49.32,4230500,46.64,gm
45631,21-Aug-02,47.42,48.02,46.75,48.01,5378100,45.41,gm
45632,20-Aug-02,46.76,47.39,46.65,46.95,4549800,44.40,gm
45633,19-Aug-02,45.90,47.61,45.50,46.76,5519500,44.22,gm
45634,16-Aug-02,45.71,45.88,44.90,45.50,2625900,43.03,gm
45635,15-Aug-02,45.00,45.75,44.58,45.71,3684600,43.23,gm
45636,14-Aug-02,43.31,44.79,42.57,44.69,4339900,42.27,gm
45637,13-Aug-02,44.21,45.02,43.52,43.56,3357000,40.72,gm
45638,12-Aug-02,44.50,44.50,43.56,44.30,3243500,41.42,gm
45639,9-Aug-02,44.00,44.87,43.44,44.50,3780100,41.60,gm
45640,8-Aug-02,43.86,44.40,42.85,44.20,4437200,41.32,gm
45641,7-Aug-02,43.45,44.00,41.75,43.86,4516400,41.00,gm
45642,6-Aug-02,42.50,43.50,42.48,42.84,5365800,40.05,gm
45643,5-Aug-02,43.10,43.23,41.08,41.76,5632200,39.04,gm
45644,2-Aug-02,45.84,45.84,42.80,43.28,5302800,40.46,gm
45645,1-Aug-02,46.40,47.20,45.03,45.84,5922600,42.86,gm
45646,31-Jul-02,45.99,46.55,45.00,46.55,4569900,43.52,gm
45647,30-Jul-02,46.09,46.92,44.92,45.99,4419900,43.00,gm
45648,29-Jul-02,44.00,46.58,43.40,46.09,5913700,43.09,gm
45649,26-Jul-02,43.67,44.02,42.35,43.05,4196900,40.25,gm
45650,25-Jul-02,44.28,44.46,41.55,43.92,6508900,41.06,gm
45651,24-Jul-02,41.32,44.80,40.50,44.75,8778700,41.84,gm
45652,23-Jul-02,41.70,42.51,41.00,41.32,6417900,38.63,gm
45653,22-Jul-02,42.81,43.45,40.50,41.00,9106900,38.33,gm
45654,19-Jul-02,44.53,44.70,42.10,42.57,7340700,39.80,gm
45655,18-Jul-02,45.40,46.15,44.79,44.80,4246100,41.88,gm
45656,17-Jul-02,46.67,47.00,44.53,45.10,6075400,42.16,gm
45657,16-Jul-02,47.92,49.23,45.78,45.84,8015900,42.86,gm
45658,15-Jul-02,46.60,48.05,45.21,47.92,7003600,44.80,gm
45659,12-Jul-02,48.00,48.14,45.90,46.60,7438900,43.57,gm
45660,11-Jul-02,46.40,47.78,44.76,47.72,15449300,44.61,gm
45661,10-Jul-02,50.00,50.81,47.49,47.61,9438600,44.51,gm
45662,9-Jul-02,51.79,52.00,51.01,51.14,4864300,47.81,gm
45663,8-Jul-02,51.69,51.75,50.41,51.53,5180600,48.17,gm
45664,5-Jul-02,50.26,51.69,50.20,51.69,2506800,48.32,gm
45665,3-Jul-02,50.58,51.00,49.07,50.15,4138100,46.88,gm
45666,2-Jul-02,50.86,51.34,49.53,50.50,8260000,47.21,gm
45667,1-Jul-02,53.30,54.08,50.82,50.82,5693300,47.51,gm
45668,28-Jun-02,51.71,53.68,51.50,53.45,5372800,49.97,gm
45669,27-Jun-02,53.90,54.25,50.00,51.50,9932500,48.15,gm
45670,26-Jun-02,52.70,53.25,52.22,53.08,5296700,49.62,gm
45671,25-Jun-02,54.80,55.30,53.17,53.31,4212300,49.84,gm
45672,24-Jun-02,54.95,55.29,53.61,54.75,5662700,51.19,gm
45673,21-Jun-02,54.48,55.80,54.06,55.03,7087500,51.45,gm
45674,20-Jun-02,54.80,54.90,53.63,53.75,9489000,50.25,gm
45675,19-Jun-02,56.81,57.49,56.10,56.34,2650600,52.67,gm
45676,18-Jun-02,56.75,57.23,55.90,56.95,4073700,53.24,gm
45677,17-Jun-02,55.49,56.91,55.49,56.73,3601400,53.04,gm
45678,14-Jun-02,55.52,55.75,54.23,55.45,6170300,51.84,gm
45679,13-Jun-02,56.70,56.86,56.05,56.10,4243300,52.45,gm
45680,12-Jun-02,57.99,58.19,56.64,57.43,4020800,53.69,gm
45681,11-Jun-02,59.00,59.79,57.76,57.99,3791700,54.21,gm
45682,10-Jun-02,58.15,59.30,57.83,58.94,2820000,55.10,gm
45683,7-Jun-02,58.00,59.15,57.85,58.35,3990100,54.55,gm
45684,6-Jun-02,59.34,59.34,57.80,58.20,3493200,54.41,gm
45685,5-Jun-02,59.59,60.15,58.66,59.09,3906900,55.24,gm
45686,4-Jun-02,61.00,61.01,58.63,59.45,8147700,55.58,gm
45687,3-Jun-02,62.50,63.10,61.25,61.25,5736300,57.26,gm
45688,31-May-02,63.20,63.35,62.15,62.15,4584000,58.10,gm
45689,30-May-02,63.18,63.25,62.50,62.64,3766000,58.56,gm
45690,29-May-02,64.00,64.01,63.00,63.00,4619400,58.90,gm
45691,28-May-02,64.35,64.80,63.55,64.00,2864700,59.83,gm
45692,24-May-02,65.20,65.48,64.78,64.99,1847400,60.76,gm
45693,23-May-02,65.25,65.37,64.11,65.00,2389600,60.77,gm
45694,22-May-02,64.95,65.45,64.68,65.00,2559700,60.77,gm
45695,21-May-02,66.04,66.65,64.80,64.94,4316600,60.71,gm
45696,20-May-02,65.86,65.94,65.27,65.87,2305200,61.58,gm
45697,17-May-02,66.10,66.11,65.21,65.99,4730700,61.69,gm
45698,16-May-02,67.15,67.60,66.11,66.40,3620400,62.08,gm
45699,15-May-02,67.52,67.80,67.20,67.30,4280800,62.92,gm
45700,14-May-02,68.17,68.17,67.81,68.02,4535000,63.12,gm
45701,13-May-02,66.35,67.43,66.30,67.27,4123500,62.43,gm
45702,10-May-02,66.23,66.49,65.65,66.20,4163600,61.43,gm
45703,9-May-02,65.80,66.41,65.52,65.81,3149300,61.07,gm
45704,8-May-02,65.95,66.58,65.76,66.11,3859200,61.35,gm
45705,7-May-02,65.01,65.68,64.71,65.15,2884600,60.46,gm
45706,6-May-02,65.50,65.97,65.00,65.00,2119800,60.32,gm
45707,3-May-02,66.02,66.18,65.00,65.68,2569300,60.95,gm
45708,2-May-02,65.76,66.25,64.73,66.24,3668700,61.47,gm
45709,1-May-02,64.47,65.82,62.82,65.51,5627500,60.79,gm
45710,30-Apr-02,63.16,64.90,62.88,64.15,4014200,59.53,gm
45711,29-Apr-02,64.35,64.55,62.86,63.19,3425400,58.64,gm
45712,26-Apr-02,65.00,65.29,64.50,64.52,3491000,59.88,gm
45713,25-Apr-02,65.65,66.00,64.48,64.85,5909100,60.18,gm
45714,24-Apr-02,66.43,66.43,65.68,66.30,4225400,61.53,gm
45715,23-Apr-02,64.30,66.20,64.25,66.00,3711700,61.25,gm
45716,22-Apr-02,65.25,65.25,64.51,64.93,2440700,60.26,gm
45717,19-Apr-02,64.45,65.60,64.30,65.35,3285000,60.65,gm
45718,18-Apr-02,64.96,64.96,63.20,64.08,3611500,59.47,gm
45719,17-Apr-02,64.15,65.19,63.50,64.95,5795400,60.27,gm
45720,16-Apr-02,62.95,64.50,62.76,64.05,7229300,59.44,gm
45721,15-Apr-02,62.25,62.60,61.06,61.10,2522400,56.70,gm
45722,12-Apr-02,62.45,62.46,61.46,61.62,3525500,57.18,gm
45723,11-Apr-02,62.15,63.28,61.86,61.88,5896100,57.43,gm
45724,10-Apr-02,60.85,62.66,60.65,62.48,4572500,57.98,gm
45725,9-Apr-02,60.58,61.28,60.30,60.45,3211000,56.10,gm
45726,8-Apr-02,59.38,60.53,59.37,60.50,2900500,56.15,gm
45727,5-Apr-02,60.20,60.60,60.00,60.01,2527800,55.69,gm
45728,4-Apr-02,59.50,60.30,59.26,60.14,2731000,55.81,gm
45729,3-Apr-02,60.40,60.50,59.14,59.35,4652800,55.08,gm
45730,2-Apr-02,59.50,60.00,58.75,59.98,3364800,55.66,gm
45731,1-Apr-02,60.00,60.04,59.02,59.70,3051700,55.40,gm
45732,28-Mar-02,61.00,61.50,60.40,60.45,2726700,56.10,gm
45733,27-Mar-02,59.40,60.45,59.27,60.33,2928700,55.99,gm
45734,26-Mar-02,58.80,60.36,58.71,59.15,3025900,54.89,gm
45735,25-Mar-02,60.20,60.54,58.60,58.80,4975300,54.57,gm
45736,22-Mar-02,59.50,60.20,58.85,59.91,3599500,55.60,gm
45737,21-Mar-02,60.33,60.80,58.80,59.42,4014200,55.14,gm
45738,20-Mar-02,60.80,60.80,60.20,60.33,2477800,55.99,gm
45739,19-Mar-02,61.35,61.40,60.31,60.83,3791000,56.45,gm
45740,18-Mar-02,60.90,61.49,60.67,61.11,3725500,56.71,gm
45741,15-Mar-02,59.90,61.06,59.90,60.75,4926900,56.38,gm
45742,14-Mar-02,60.48,60.48,59.50,59.90,3659600,55.59,gm
45743,13-Mar-02,60.05,60.43,59.50,59.90,4144000,55.59,gm
45744,12-Mar-02,60.65,61.30,60.28,61.00,4633800,56.61,gm
45745,11-Mar-02,60.80,61.69,60.10,61.14,5342100,56.74,gm
45746,8-Mar-02,62.00,62.01,60.65,60.71,7071800,56.34,gm
45747,7-Mar-02,61.10,61.60,60.56,61.41,8878500,56.99,gm
45748,6-Mar-02,58.45,60.44,58.28,59.92,9009100,55.61,gm
45749,5-Mar-02,58.69,59.72,58.21,58.61,11314200,54.39,gm
45750,4-Mar-02,56.00,59.19,56.00,58.70,13560000,54.47,gm
45751,1-Mar-02,53.20,55.20,53.20,54.97,14075800,51.01,gm
45752,28-Feb-02,54.40,54.40,52.79,52.98,13438500,49.17,gm
45753,27-Feb-02,55.35,55.35,53.54,53.77,8222300,49.90,gm
45754,26-Feb-02,55.49,55.66,54.66,54.94,6310900,50.99,gm
45755,25-Feb-02,53.11,55.80,52.90,55.48,10507100,51.49,gm
45756,22-Feb-02,52.11,53.60,51.82,53.11,4061400,49.29,gm
45757,21-Feb-02,52.00,52.80,51.48,51.73,3571200,48.01,gm
45758,20-Feb-02,50.40,52.45,50.30,52.28,3804600,48.52,gm
45759,19-Feb-02,51.00,51.09,50.00,50.01,3529700,46.41,gm
45760,15-Feb-02,50.99,50.99,50.20,50.32,2502300,46.70,gm
45761,14-Feb-02,51.20,51.20,50.58,50.77,2605900,47.12,gm
45762,13-Feb-02,49.55,51.22,49.50,51.20,4261300,47.51,gm
45763,12-Feb-02,49.75,49.87,49.20,49.57,1917000,45.54,gm
45764,11-Feb-02,49.66,50.19,49.26,50.00,3219900,45.93,gm
45765,8-Feb-02,49.06,49.85,48.07,49.85,3536700,45.80,gm
45766,7-Feb-02,48.32,49.17,48.26,48.56,2993000,44.61,gm
45767,6-Feb-02,49.66,49.83,48.27,48.31,4250900,44.38,gm
45768,5-Feb-02,49.98,50.27,49.54,49.83,2739800,45.78,gm
45769,4-Feb-02,51.20,51.37,50.26,50.27,3181500,46.18,gm
45770,1-Feb-02,51.24,51.49,50.89,51.11,3016900,46.95,gm
45771,31-Jan-02,50.81,51.16,50.51,51.14,2504300,46.98,gm
45772,30-Jan-02,49.50,50.48,49.43,50.36,3485500,46.26,gm
45773,29-Jan-02,50.48,51.05,49.40,49.41,4627500,45.39,gm
45774,28-Jan-02,49.07,50.34,49.05,50.34,3963500,46.25,gm
45775,25-Jan-02,48.38,48.70,47.92,48.48,2414100,44.54,gm
45776,24-Jan-02,48.72,48.95,47.97,48.13,2934300,44.21,gm
45777,23-Jan-02,48.65,48.85,48.14,48.72,3439200,44.76,gm
45778,22-Jan-02,49.94,50.25,48.46,48.52,3531000,44.57,gm
45779,18-Jan-02,50.30,50.30,49.60,49.77,2949800,45.72,gm
45780,17-Jan-02,50.10,50.49,50.05,50.30,2423900,46.21,gm
45781,16-Jan-02,50.00,50.24,49.55,49.89,2783300,45.83,gm
45782,15-Jan-02,49.55,50.11,49.25,49.96,1759400,45.90,gm
45783,14-Jan-02,49.80,49.86,49.29,49.61,2173200,45.57,gm
45784,11-Jan-02,50.00,50.40,49.40,49.77,3178000,45.72,gm
45785,10-Jan-02,50.60,50.61,49.18,50.07,3687600,46.00,gm
45786,9-Jan-02,49.88,50.45,49.80,50.24,3589700,46.15,gm
45787,8-Jan-02,50.50,50.64,49.55,49.76,2507300,45.71,gm
45788,7-Jan-02,50.75,50.77,50.15,50.61,3387500,46.49,gm
45789,4-Jan-02,49.90,50.50,49.80,50.09,3803300,46.02,gm
45790,3-Jan-02,48.50,49.50,48.20,49.35,3885500,45.34,gm
45791,2-Jan-02,48.75,49.32,48.32,48.64,2599200,44.68,gm
45792,31-Dec-01,48.67,49.17,48.60,48.60,1288200,44.65,gm
45793,28-Dec-01,48.22,49.05,47.95,48.92,1852400,44.94,gm
45794,27-Dec-01,48.45,48.45,47.70,47.97,2180600,44.07,gm
45795,26-Dec-01,47.65,48.14,47.51,47.70,1295800,43.82,gm
45796,24-Dec-01,47.45,47.92,47.36,47.46,1213900,43.60,gm
45797,21-Dec-01,48.48,48.48,47.26,47.31,3309300,43.46,gm
45798,20-Dec-01,47.90,48.10,47.02,48.09,2769600,44.18,gm
45799,19-Dec-01,47.53,48.10,47.35,48.10,3448700,44.19,gm
45800,18-Dec-01,47.53,47.74,47.38,47.63,3123600,43.76,gm
45801,17-Dec-01,47.48,47.48,46.82,47.28,3527900,43.43,gm
45802,14-Dec-01,47.33,47.60,47.12,47.48,3340400,43.62,gm
45803,13-Dec-01,48.10,48.11,47.25,47.33,3311400,43.48,gm
45804,12-Dec-01,49.05,49.05,47.53,48.56,3622800,44.61,gm
45805,11-Dec-01,48.99,48.99,47.61,48.65,8622600,44.69,gm
45806,10-Dec-01,51.59,51.59,50.28,50.34,2679700,46.25,gm
45807,7-Dec-01,52.60,52.74,51.26,51.59,2155400,47.39,gm
45808,6-Dec-01,51.70,53.22,51.34,52.78,3161900,48.49,gm
45809,5-Dec-01,49.80,51.58,49.80,51.13,3596500,46.97,gm
45810,4-Dec-01,49.15,49.80,48.82,49.80,2531300,45.75,gm
45811,3-Dec-01,48.50,49.19,48.00,49.03,3384800,45.04,gm
45812,30-Nov-01,49.30,50.17,49.08,49.70,2738300,45.66,gm
45813,29-Nov-01,47.75,48.68,47.62,48.59,2057500,44.64,gm
45814,28-Nov-01,48.24,48.44,47.55,47.60,2578400,43.73,gm
45815,27-Nov-01,48.36,48.60,47.80,48.24,2269500,44.32,gm
45816,26-Nov-01,48.18,48.97,47.90,48.61,2492100,44.66,gm
45817,23-Nov-01,46.80,47.82,46.71,47.69,846900,43.81,gm
45818,21-Nov-01,47.00,47.11,46.05,46.24,1906100,42.48,gm
45819,20-Nov-01,47.90,48.04,46.95,46.98,2371700,43.16,gm
45820,19-Nov-01,48.40,48.75,47.74,47.74,2955000,43.86,gm
45821,16-Nov-01,48.10,48.17,47.10,47.30,3993800,43.45,gm
45822,15-Nov-01,46.45,46.98,46.15,46.85,2591600,43.04,gm
45823,14-Nov-01,46.20,46.48,45.50,46.03,3066900,42.29,gm
45824,13-Nov-01,43.70,45.04,43.40,44.99,3558500,41.33,gm
45825,12-Nov-01,43.50,43.55,42.17,42.89,1532500,38.94,gm
45826,9-Nov-01,43.75,43.80,43.15,43.50,1635900,39.50,gm
45827,8-Nov-01,42.74,44.51,42.55,43.75,2782000,39.72,gm
45828,7-Nov-01,43.10,43.95,42.40,42.74,2964200,38.81,gm
45829,6-Nov-01,43.70,43.71,42.80,43.43,2288700,39.43,gm
45830,5-Nov-01,42.50,44.08,42.46,43.78,2406500,39.75,gm
45831,2-Nov-01,41.82,42.50,41.25,42.25,1867500,38.36,gm
45832,1-Nov-01,41.32,42.72,40.69,42.30,2706300,38.41,gm
45833,31-Oct-01,41.82,42.01,41.30,41.32,2868500,37.52,gm
45834,30-Oct-01,42.76,42.76,41.08,41.84,4277500,37.99,gm
45835,29-Oct-01,44.55,44.70,42.76,42.76,3119700,38.82,gm
45836,26-Oct-01,44.88,45.83,44.75,45.40,2273400,41.22,gm
45837,25-Oct-01,44.20,44.90,43.68,44.63,2847600,40.52,gm
45838,24-Oct-01,43.15,45.00,42.66,45.00,3980400,40.86,gm
45839,23-Oct-01,43.37,44.20,43.02,43.15,2451400,39.18,gm
45840,22-Oct-01,41.55,42.57,41.26,42.57,2095400,38.65,gm
45841,19-Oct-01,42.02,42.02,40.71,41.36,2138900,37.55,gm
45842,18-Oct-01,42.77,42.88,41.05,42.02,2737300,38.15,gm
45843,17-Oct-01,44.15,44.25,42.70,42.77,2289500,38.83,gm
45844,16-Oct-01,44.90,44.95,43.22,43.97,2427300,39.92,gm
45845,15-Oct-01,44.18,44.94,43.40,44.90,1918500,40.77,gm
45846,12-Oct-01,44.20,44.65,43.26,44.18,2519500,40.11,gm
45847,11-Oct-01,43.75,45.70,43.75,44.93,3730400,40.79,gm
45848,10-Oct-01,41.26,43.09,41.20,42.96,1946700,39.01,gm
45849,9-Oct-01,41.60,41.69,40.52,40.81,3029800,37.05,gm
45850,8-Oct-01,42.37,42.37,41.31,41.65,2796100,37.82,gm
45851,5-Oct-01,41.46,42.64,41.34,42.36,2118900,38.46,gm
45852,4-Oct-01,42.72,42.80,41.20,41.21,3204200,37.42,gm
45853,3-Oct-01,42.80,42.95,41.91,42.72,3572300,38.79,gm
45854,2-Oct-01,43.00,43.38,41.96,42.95,4041100,39.00,gm
45855,1-Oct-01,42.51,43.40,41.82,43.13,3090000,39.16,gm
45856,28-Sep-01,42.00,43.16,41.80,42.90,3434600,38.95,gm
45857,27-Sep-01,40.30,41.75,39.69,41.16,2500900,37.37,gm
45858,26-Sep-01,42.45,42.45,40.10,40.10,3275500,36.41,gm
45859,25-Sep-01,42.73,42.73,40.27,41.36,5059600,37.55,gm
45860,24-Sep-01,41.90,43.45,41.61,43.23,3505800,39.25,gm
45861,21-Sep-01,40.70,41.24,39.17,40.25,5194500,36.54,gm
45862,20-Sep-01,43.00,43.00,40.20,40.70,4027400,36.95,gm
45863,19-Sep-01,44.02,44.70,42.34,43.38,3767200,39.39,gm
45864,18-Sep-01,44.90,46.00,44.00,44.01,3376900,39.96,gm
45865,17-Sep-01,46.50,47.50,44.45,44.60,8328400,40.49,gm
45866,10-Sep-01,51.40,52.06,50.51,51.58,2477900,46.83,gm
45867,7-Sep-01,53.00,53.00,50.62,51.40,2633200,46.67,gm
45868,6-Sep-01,54.00,54.05,52.04,53.27,2540200,48.37,gm
45869,5-Sep-01,54.60,54.79,53.40,54.40,1391200,49.39,gm
45870,4-Sep-01,54.03,55.93,53.89,54.60,3431300,49.57,gm
45871,31-Aug-01,54.21,55.17,53.76,54.75,1569700,49.71,gm
45872,30-Aug-01,55.20,55.50,53.50,54.21,2312400,49.22,gm
45873,29-Aug-01,56.55,56.75,55.35,55.85,1506200,50.71,gm
45874,28-Aug-01,56.65,56.90,55.79,56.42,1526100,51.23,gm
45875,27-Aug-01,57.00,57.23,56.38,56.69,1342800,51.47,gm
45876,24-Aug-01,56.22,57.50,56.03,56.99,1952700,51.74,gm
45877,23-Aug-01,57.20,57.50,56.10,56.21,1733400,51.04,gm
45878,22-Aug-01,56.90,57.90,56.09,57.20,4617100,51.93,gm
45879,21-Aug-01,56.01,56.45,54.87,55.70,4614400,50.57,gm
45880,20-Aug-01,58.85,58.85,55.26,56.00,6932900,50.85,gm
45881,17-Aug-01,61.40,62.59,58.92,59.47,4900300,54.00,gm
45882,16-Aug-01,61.99,62.97,61.66,62.57,2874700,56.81,gm
45883,15-Aug-01,63.36,63.85,61.91,61.99,1981800,56.28,gm
45884,14-Aug-01,63.57,63.68,63.06,63.51,1415700,57.21,gm
45885,13-Aug-01,63.30,63.65,62.54,63.32,1835300,57.04,gm
45886,10-Aug-01,62.80,63.75,61.75,63.46,1815300,57.16,gm
45887,9-Aug-01,62.20,62.79,61.10,62.65,2270600,56.44,gm
45888,8-Aug-01,63.04,63.74,61.90,62.19,1919000,56.02,gm
45889,7-Aug-01,63.22,63.30,62.65,63.29,1960200,57.01,gm
45890,6-Aug-01,63.30,64.41,63.10,63.15,2024500,56.89,gm
45891,3-Aug-01,63.46,63.46,62.46,63.28,1594500,57.00,gm
45892,2-Aug-01,63.97,64.40,62.80,63.46,3437200,57.16,gm
45893,1-Aug-01,63.95,65.00,62.48,62.67,3459900,56.45,gm
45894,31-Jul-01,63.60,64.10,63.25,63.60,2181500,57.29,gm
45895,30-Jul-01,63.30,63.88,62.05,62.90,1314200,56.66,gm
45896,27-Jul-01,63.40,63.40,62.30,62.90,1456200,56.66,gm
45897,26-Jul-01,62.95,63.90,62.16,63.90,1895500,57.56,gm
45898,25-Jul-01,62.08,62.95,61.40,62.95,2334400,56.71,gm
45899,24-Jul-01,63.25,63.49,62.00,62.08,2595000,55.92,gm
45900,23-Jul-01,65.00,65.08,63.20,63.25,1766200,56.98,gm
45901,20-Jul-01,64.11,65.10,63.85,65.00,2323200,58.55,gm
45902,19-Jul-01,65.00,65.00,63.95,64.11,2055200,57.75,gm
45903,18-Jul-01,65.95,65.95,64.05,65.00,3436300,58.55,gm
45904,17-Jul-01,67.04,67.22,65.95,65.99,3238000,59.44,gm
45905,16-Jul-01,66.82,67.80,66.82,67.04,4202800,60.39,gm
45906,13-Jul-01,65.93,66.55,65.17,66.19,1792300,59.62,gm
45907,12-Jul-01,65.47,66.20,65.05,65.93,3086300,59.39,gm
45908,11-Jul-01,63.19,65.58,63.19,65.47,4954400,58.98,gm
45909,10-Jul-01,62.61,63.78,62.61,62.74,1980700,56.52,gm
45910,9-Jul-01,61.84,62.70,61.77,62.35,1240600,56.16,gm
45911,6-Jul-01,63.45,63.58,61.38,61.84,2748500,55.71,gm
45912,5-Jul-01,64.30,64.30,63.29,63.45,1890300,57.16,gm
45913,3-Jul-01,64.55,64.88,64.10,64.72,701300,58.30,gm
45914,2-Jul-01,64.35,64.97,63.77,64.55,2250800,58.15,gm
45915,29-Jun-01,63.85,64.79,63.61,64.35,2659000,57.97,gm
45916,28-Jun-01,62.75,64.15,62.75,63.77,2074300,57.44,gm
45917,27-Jun-01,62.60,63.50,62.00,62.62,2139600,56.41,gm
45918,26-Jun-01,62.41,62.90,61.61,62.60,2608300,56.39,gm
45919,25-Jun-01,62.70,62.70,61.88,62.41,2399900,56.22,gm
45920,22-Jun-01,64.00,64.00,62.71,62.86,3414200,56.62,gm
45921,21-Jun-01,61.82,64.89,61.82,64.82,4403100,58.39,gm
45922,20-Jun-01,61.62,62.28,61.40,61.80,1543100,55.67,gm
45923,19-Jun-01,61.51,62.40,61.39,61.62,2862000,55.51,gm
45924,18-Jun-01,59.36,62.35,59.36,61.51,3882900,55.41,gm
45925,15-Jun-01,60.20,60.20,59.35,59.35,3202100,53.46,gm
45926,14-Jun-01,59.53,60.60,58.96,60.21,2991200,54.24,gm
45927,13-Jun-01,59.39,59.95,58.92,59.53,1580100,53.62,gm
45928,12-Jun-01,59.14,59.70,58.51,59.39,3294600,53.50,gm
45929,11-Jun-01,59.10,59.49,58.75,59.14,2634200,53.27,gm
45930,8-Jun-01,59.05,59.80,58.25,59.10,2031200,53.24,gm
45931,7-Jun-01,58.33,59.12,58.09,59.05,2863600,53.19,gm
45932,6-Jun-01,58.60,58.60,57.89,58.33,2010600,52.54,gm
45933,5-Jun-01,58.00,59.00,57.71,58.92,2293100,53.08,gm
45934,4-Jun-01,58.54,58.60,57.35,58.00,2194500,52.25,gm
45935,1-Jun-01,56.90,58.55,56.70,58.54,4138000,52.73,gm
45936,31-May-01,56.11,57.14,55.91,56.90,1525800,51.26,gm
45937,30-May-01,57.33,57.40,56.11,56.11,1624500,50.54,gm
45938,29-May-01,56.25,57.49,56.09,57.33,2462000,51.64,gm
45939,25-May-01,56.59,56.90,56.15,56.25,1565800,50.67,gm
45940,24-May-01,55.21,56.79,55.21,56.59,2573600,50.98,gm
45941,23-May-01,56.85,56.85,54.99,55.18,2507900,49.71,gm
45942,22-May-01,56.10,57.00,55.83,56.89,2140400,51.25,gm
45943,21-May-01,56.80,57.35,55.96,56.10,2362200,50.53,gm
45944,18-May-01,56.80,57.20,56.33,56.80,2250500,51.17,gm
45945,17-May-01,56.60,58.30,56.07,56.80,3993300,51.17,gm
45946,16-May-01,54.61,56.71,54.04,56.60,2502400,50.99,gm
45947,15-May-01,55.00,55.57,54.55,54.61,1678300,49.19,gm
45948,14-May-01,54.53,55.15,54.28,55.00,1518300,49.54,gm
45949,11-May-01,55.53,55.65,54.27,54.53,1477100,49.12,gm
45950,10-May-01,55.30,55.95,55.12,55.53,1821000,50.02,gm
45951,9-May-01,55.50,55.50,54.90,55.30,2215900,49.81,gm
45952,8-May-01,56.65,56.75,55.67,56.20,1237200,50.17,gm
45953,7-May-01,56.40,56.99,56.40,56.65,1354100,50.58,gm
45954,4-May-01,56.08,56.50,54.94,56.33,1972100,50.29,gm
45955,3-May-01,56.60,56.60,55.51,56.08,1496100,50.07,gm
45956,2-May-01,55.12,57.00,55.08,56.60,2672000,50.53,gm
45957,1-May-01,54.81,55.50,54.10,55.12,2024200,49.21,gm
45958,30-Apr-01,55.05,55.05,54.50,54.81,2062900,48.93,gm
45959,27-Apr-01,55.40,55.90,54.51,55.05,2781300,49.15,gm
45960,26-Apr-01,55.49,56.00,54.97,55.40,1644900,49.46,gm
45961,25-Apr-01,55.51,55.60,54.40,55.49,2751500,49.54,gm
45962,24-Apr-01,55.98,56.94,55.45,55.51,2363900,49.56,gm
45963,23-Apr-01,56.45,56.45,55.37,55.98,1500500,49.98,gm
45964,20-Apr-01,56.69,56.85,55.20,56.74,2713600,50.66,gm
45965,19-Apr-01,56.80,56.98,56.10,56.69,2529700,50.61,gm
45966,18-Apr-01,55.14,57.86,55.14,56.80,4491800,50.71,gm
45967,17-Apr-01,53.00,53.85,52.50,53.63,1706500,47.88,gm
45968,16-Apr-01,53.09,53.09,52.18,53.00,1625400,47.32,gm
45969,12-Apr-01,53.10,53.10,51.80,53.10,2428500,47.41,gm
45970,11-Apr-01,54.00,54.01,52.55,53.20,2067900,47.50,gm
45971,10-Apr-01,53.46,55.07,52.80,54.00,3757700,48.21,gm
45972,9-Apr-01,52.70,54.17,52.70,53.46,1939100,47.73,gm
45973,6-Apr-01,53.43,53.43,51.98,52.58,2363300,46.94,gm
45974,5-Apr-01,52.05,53.49,52.00,53.43,3263200,47.70,gm
45975,4-Apr-01,50.93,52.35,50.87,52.05,3048400,46.47,gm
45976,3-Apr-01,51.85,51.85,50.20,50.93,2399200,45.47,gm
45977,2-Apr-01,51.85,53.15,51.43,52.03,2418100,46.45,gm
45978,30-Mar-01,52.09,52.32,51.70,51.85,2330700,46.29,gm
45979,29-Mar-01,51.52,52.80,51.10,52.09,2528100,46.51,gm
45980,28-Mar-01,52.56,52.56,51.05,51.52,2745100,46.00,gm
45981,27-Mar-01,53.39,53.39,52.17,53.06,3318100,47.37,gm
45982,26-Mar-01,52.75,54.48,52.75,53.74,2152700,47.98,gm
45983,23-Mar-01,52.30,53.01,51.00,52.13,3062700,46.54,gm
45984,22-Mar-01,53.52,53.52,50.25,52.30,4039400,46.69,gm
45985,21-Mar-01,55.19,55.35,53.52,53.52,2983900,47.78,gm
45986,20-Mar-01,56.29,57.79,55.00,55.19,3189500,49.27,gm
45987,19-Mar-01,54.78,56.44,54.78,56.29,2506600,50.25,gm
45988,16-Mar-01,54.60,55.34,54.39,54.75,4703200,48.88,gm
45989,15-Mar-01,55.00,55.75,54.59,54.60,3175500,48.75,gm
45990,14-Mar-01,56.44,56.70,54.98,55.00,3669700,49.10,gm
45991,13-Mar-01,56.95,57.33,56.01,56.44,2970300,50.39,gm
45992,12-Mar-01,58.95,59.48,56.24,56.95,4579500,50.84,gm
45993,9-Mar-01,58.45,59.70,58.21,58.95,4098200,52.63,gm
45994,8-Mar-01,56.50,58.45,56.05,58.45,3996700,52.18,gm
45995,7-Mar-01,55.10,56.50,55.10,56.50,1956500,50.44,gm
45996,6-Mar-01,55.38,56.18,54.84,54.99,2160800,49.09,gm
45997,5-Mar-01,54.65,55.45,54.65,55.38,1692500,49.44,gm
45998,2-Mar-01,53.98,54.97,53.03,54.30,2411100,48.48,gm
45999,1-Mar-01,53.32,53.98,52.75,53.98,2657100,48.19,gm
46000,28-Feb-01,54.60,54.95,52.85,53.32,1761500,47.60,gm
46001,27-Feb-01,55.55,55.55,53.92,54.60,2355000,48.75,gm
46002,26-Feb-01,53.01,56.00,52.94,55.55,3204400,49.59,gm
46003,23-Feb-01,52.12,53.05,51.56,53.01,2332300,47.33,gm
46004,22-Feb-01,52.46,52.57,50.80,52.12,2420500,46.53,gm
46005,21-Feb-01,53.55,53.65,52.28,52.46,2172300,46.84,gm
46006,20-Feb-01,54.12,55.30,53.10,53.55,2040100,47.81,gm
46007,16-Feb-01,54.74,54.74,53.52,54.12,2398000,48.32,gm
46008,15-Feb-01,54.47,55.44,54.47,55.24,2041600,49.32,gm
46009,14-Feb-01,55.18,55.18,53.79,54.46,1886100,48.62,gm
46010,13-Feb-01,55.15,56.48,55.11,55.58,2130600,49.17,gm
46011,12-Feb-01,54.46,55.59,54.46,55.15,2204400,48.79,gm
46012,9-Feb-01,55.33,55.40,54.16,54.45,1778900,48.17,gm
46013,8-Feb-01,56.15,56.15,54.73,55.33,2612800,48.95,gm
46014,7-Feb-01,58.03,58.03,55.89,56.15,3948900,49.68,gm
46015,6-Feb-01,57.26,58.25,55.85,58.12,4707300,51.42,gm
46016,5-Feb-01,56.00,57.61,55.90,57.26,6122300,50.66,gm
46017,2-Feb-01,54.65,56.03,54.65,56.00,6325500,49.55,gm
46018,1-Feb-01,53.70,54.35,52.95,54.35,5405600,48.09,gm
46019,31-Jan-01,55.59,55.59,53.50,53.70,4800000,47.51,gm
46020,30-Jan-01,54.25,55.60,53.26,55.60,3572000,49.19,gm
46021,29-Jan-01,53.48,54.29,52.60,54.25,2655400,48.00,gm
46022,26-Jan-01,54.50,54.75,53.44,53.75,3421100,47.56,gm
46023,25-Jan-01,53.44,54.69,52.94,54.50,4660000,48.22,gm
46024,24-Jan-01,54.31,54.31,53.00,53.44,4301700,47.28,gm
46025,23-Jan-01,55.50,55.50,53.81,54.44,3454200,48.17,gm
46026,22-Jan-01,55.44,56.00,53.50,55.81,3350800,49.38,gm
46027,19-Jan-01,55.88,55.88,54.50,55.44,3720900,49.05,gm
46028,18-Jan-01,54.88,56.63,54.88,56.00,3694800,49.55,gm
46029,17-Jan-01,55.75,56.44,54.38,54.88,2835500,48.56,gm
46030,16-Jan-01,52.88,56.13,52.50,55.75,3500200,49.33,gm
46031,12-Jan-01,52.38,53.50,52.38,52.88,3463400,46.79,gm
46032,11-Jan-01,52.75,53.63,51.94,52.38,3265300,46.34,gm
46033,10-Jan-01,54.19,54.19,51.63,52.75,2995300,46.67,gm
46034,9-Jan-01,52.56,54.69,52.50,54.19,3005000,47.94,gm
46035,8-Jan-01,53.19,53.19,51.50,52.56,2943100,46.50,gm
46036,5-Jan-01,57.13,57.13,53.38,54.00,4074100,47.78,gm
46037,4-Jan-01,54.81,57.13,54.13,57.13,6061300,50.55,gm
46038,3-Jan-01,52.19,55.50,51.25,54.81,5471700,48.49,gm
46039,2-Jan-01,50.94,52.81,50.81,52.19,2992700,46.18,gm
46040,29-Dec-00,50.75,50.94,49.75,50.94,2723600,45.07,gm
46041,28-Dec-00,51.44,51.75,50.06,50.75,2766400,44.90,gm
46042,27-Dec-00,50.88,51.50,49.88,51.44,1923600,45.51,gm
46043,26-Dec-00,50.06,51.19,49.38,50.88,1510600,45.02,gm
46044,22-Dec-00,51.06,51.06,49.00,50.06,2020500,44.29,gm
46045,21-Dec-00,50.00,52.00,48.69,51.38,3524800,45.46,gm
46046,20-Dec-00,50.50,50.50,49.88,50.00,2551100,44.24,gm
46047,19-Dec-00,52.13,52.88,51.69,51.88,2533800,45.90,gm
46048,18-Dec-00,53.81,54.19,51.38,52.13,3729100,46.12,gm
46049,15-Dec-00,53.81,53.81,51.38,53.81,5704200,47.61,gm
46050,14-Dec-00,53.19,54.63,52.38,53.94,2950800,47.72,gm
46051,13-Dec-00,51.75,53.56,51.50,53.19,2659100,47.06,gm
46052,12-Dec-00,51.56,54.13,51.50,51.75,4695500,45.79,gm
46053,11-Dec-00,51.06,52.06,51.06,51.56,1889100,45.62,gm
46054,8-Dec-00,51.38,52.31,50.44,51.00,2097700,45.12,gm
46055,7-Dec-00,52.00,52.00,50.94,51.38,1907500,45.46,gm
46056,6-Dec-00,52.88,52.88,51.75,52.06,3099800,46.06,gm
46057,5-Dec-00,51.56,53.44,51.00,53.25,3220900,47.11,gm
46058,4-Dec-00,50.31,51.75,49.00,51.56,2951400,45.62,gm
46059,1-Dec-00,49.50,51.38,49.38,50.31,2881900,44.51,gm
46060,30-Nov-00,50.38,50.38,48.50,49.50,2351600,43.80,gm
46061,29-Nov-00,49.13,50.94,49.13,50.50,2600600,44.68,gm
46062,28-Nov-00,50.50,50.50,48.44,48.81,3453800,43.18,gm
46063,27-Nov-00,51.38,51.75,50.25,50.50,2251600,44.68,gm
46064,24-Nov-00,51.19,51.81,51.19,51.38,585000,45.46,gm
46065,22-Nov-00,51.31,51.94,50.38,50.69,2431600,44.85,gm
46066,21-Nov-00,51.56,53.38,51.19,51.31,3550600,45.40,gm
46067,20-Nov-00,55.50,55.50,51.56,51.56,4600800,45.62,gm
46068,17-Nov-00,56.75,57.13,55.38,55.88,2443300,49.44,gm
46069,16-Nov-00,57.81,58.19,56.50,56.75,1906900,50.21,gm
46070,15-Nov-00,57.56,58.56,57.31,57.81,1871700,51.15,gm
46071,14-Nov-00,57.06,58.56,57.06,57.56,2704200,50.93,gm
46072,13-Nov-00,55.63,56.88,55.13,56.56,2204100,49.60,gm
46073,10-Nov-00,57.81,57.81,55.31,55.63,2456900,48.78,gm
46074,9-Nov-00,57.75,58.50,57.00,57.88,2235600,50.76,gm
46075,8-Nov-00,57.00,59.00,56.69,57.75,3441400,50.64,gm
46076,7-Nov-00,59.81,59.81,56.81,57.00,5124700,49.99,gm
46077,6-Nov-00,57.50,61.81,57.50,60.94,4170600,53.44,gm
46078,3-Nov-00,59.50,60.63,57.00,57.00,5644700,49.99,gm
46079,2-Nov-00,60.75,60.75,58.44,59.50,3950600,52.18,gm
46080,1-Nov-00,62.13,63.75,60.69,61.38,2906700,53.83,gm
46081,31-Oct-00,60.38,63.06,60.38,62.13,2793100,54.48,gm
46082,30-Oct-00,60.00,61.69,59.25,59.88,2574700,52.51,gm
46083,27-Oct-00,57.06,60.00,57.06,60.00,2656100,52.62,gm
46084,26-Oct-00,56.25,57.38,56.25,56.88,1813000,49.88,gm
46085,25-Oct-00,57.63,57.63,56.13,56.25,1831900,49.33,gm
46086,24-Oct-00,56.50,58.19,56.50,57.63,2924400,50.54,gm
46087,23-Oct-00,57.88,57.88,56.00,56.25,2652700,49.33,gm
46088,20-Oct-00,57.88,61.00,57.00,58.31,4569800,51.13,gm
46089,19-Oct-00,54.63,58.94,54.63,57.88,3920500,50.76,gm
46090,18-Oct-00,55.81,56.13,54.50,54.63,3243600,47.91,gm
46091,17-Oct-00,57.38,58.25,55.38,55.81,2884400,48.94,gm
46092,16-Oct-00,57.69,58.63,55.56,57.38,2445600,50.32,gm
46093,13-Oct-00,57.38,58.88,56.44,57.69,3228600,50.59,gm
46094,12-Oct-00,58.63,60.00,56.56,57.38,4097500,50.32,gm
46095,11-Oct-00,59.69,61.13,58.38,58.63,2271400,51.41,gm
46096,10-Oct-00,61.88,61.88,59.69,59.69,1889800,52.34,gm
46097,9-Oct-00,62.25,62.25,60.50,62.25,2352300,54.59,gm
46098,6-Oct-00,63.25,64.31,61.44,62.25,2051600,54.59,gm
46099,5-Oct-00,65.37,65.37,62.63,63.25,2387200,55.47,gm
46100,4-Oct-00,65.87,66.44,65.44,65.87,1483600,57.76,gm
46101,3-Oct-00,67.12,68.25,65.75,65.87,2512200,57.76,gm
46102,2-Oct-00,65.19,67.75,65.19,67.12,1850500,58.86,gm
46103,29-Sep-00,67.06,67.62,64.94,65.00,2288000,57.00,gm
46104,28-Sep-00,66.31,68.50,65.06,67.06,1843000,58.81,gm
46105,27-Sep-00,66.31,67.25,66.31,66.31,2362700,58.15,gm
46106,26-Sep-00,66.56,67.87,66.19,66.31,2219200,58.15,gm
46107,25-Sep-00,68.25,68.25,66.31,66.56,1891900,58.37,gm
46108,22-Sep-00,68.31,68.94,66.37,68.25,2479100,59.85,gm
46109,21-Sep-00,67.31,69.06,66.50,68.31,1798000,59.90,gm
46110,20-Sep-00,67.81,67.81,66.81,67.31,2304800,59.03,gm
46111,19-Sep-00,69.19,69.56,67.94,68.25,2328000,59.85,gm
46112,18-Sep-00,70.00,70.62,69.00,69.19,2301900,60.67,gm
46113,15-Sep-00,73.00,73.12,70.00,70.00,3268000,61.39,gm
46114,14-Sep-00,73.00,73.44,73.00,73.00,1449200,64.02,gm
46115,13-Sep-00,72.12,73.44,72.06,72.94,1717800,63.96,gm
46116,12-Sep-00,73.87,73.87,72.12,72.12,2520200,63.24,gm
46117,11-Sep-00,73.50,75.25,73.50,74.50,1861400,65.33,gm
46118,8-Sep-00,75.75,76.12,73.00,73.31,2202000,64.29,gm
46119,7-Sep-00,74.75,76.62,74.75,75.75,3073100,66.43,gm
46120,6-Sep-00,73.12,74.81,73.12,73.94,1942700,64.84,gm
46121,5-Sep-00,73.12,73.19,72.37,72.94,2173400,63.96,gm
46122,1-Sep-00,72.50,74.44,72.50,73.12,2333400,64.12,gm
46123,31-Aug-00,72.37,73.94,70.00,70.00,3300300,61.39,gm
46124,30-Aug-00,73.31,73.31,71.94,72.37,2513800,63.46,gm
46125,29-Aug-00,74.75,74.87,73.37,73.69,2412700,64.62,gm
46126,28-Aug-00,72.31,74.75,72.31,74.75,4134800,65.55,gm
46127,25-Aug-00,72.87,72.87,71.37,71.44,2091100,62.65,gm
46128,24-Aug-00,69.12,72.87,69.12,72.87,3733900,63.90,gm
46129,23-Aug-00,69.31,69.31,68.75,68.94,2250500,60.46,gm
46130,22-Aug-00,68.00,69.94,67.75,69.31,2768300,60.78,gm
46131,21-Aug-00,69.69,69.69,67.25,68.00,3030000,59.63,gm
46132,18-Aug-00,67.31,70.00,67.31,70.00,5450600,61.39,gm
46133,17-Aug-00,64.69,65.50,64.12,65.44,2307300,57.39,gm
46134,16-Aug-00,63.56,65.44,63.38,64.69,3048900,56.73,gm
46135,15-Aug-00,64.25,64.56,63.56,63.56,1770600,55.74,gm
46136,14-Aug-00,63.25,64.69,63.00,64.25,2504700,56.34,gm
46137,11-Aug-00,61.63,64.00,61.63,63.25,3729800,55.47,gm
46138,10-Aug-00,60.38,62.31,60.31,61.63,2584800,54.05,gm
46139,9-Aug-00,61.50,61.50,59.88,60.38,2331900,52.95,gm
46140,8-Aug-00,60.06,61.75,59.88,61.63,2330800,53.61,gm
46141,7-Aug-00,59.38,60.25,58.88,60.06,1966900,52.24,gm
46142,4-Aug-00,58.25,59.56,58.25,59.38,1822200,51.65,gm
46143,3-Aug-00,58.38,58.50,57.38,58.13,1570300,50.56,gm
46144,2-Aug-00,58.56,58.56,57.69,58.38,1911700,50.78,gm
46145,1-Aug-00,57.25,59.13,57.25,58.81,2156100,51.15,gm
46146,31-Jul-00,57.44,58.75,56.94,56.94,2254100,49.53,gm
46147,28-Jul-00,57.88,58.31,57.06,57.44,2155500,49.96,gm
46148,27-Jul-00,58.31,58.69,57.88,57.88,1632300,50.35,gm
46149,26-Jul-00,58.81,58.81,58.19,58.31,2436700,50.72,gm
46150,25-Jul-00,59.31,60.38,58.69,58.81,2145200,51.15,gm
46151,24-Jul-00,60.00,60.00,59.06,59.31,1743000,51.59,gm
46152,21-Jul-00,60.13,60.63,59.81,60.00,1911900,52.19,gm
46153,20-Jul-00,60.94,61.56,60.06,60.13,1654200,52.30,gm
46154,19-Jul-00,60.94,62.13,60.94,60.94,2915600,53.01,gm
46155,18-Jul-00,60.38,61.44,60.00,60.81,3774800,52.89,gm
46156,17-Jul-00,61.81,62.25,59.81,60.38,2665600,52.52,gm
46157,14-Jul-00,61.75,62.56,61.44,61.81,1332300,53.76,gm
46158,13-Jul-00,62.88,63.31,61.31,61.75,1622500,53.71,gm
46159,12-Jul-00,61.94,63.19,61.94,62.88,1728600,54.69,gm
46160,11-Jul-00,62.38,62.94,61.38,61.50,2344500,53.49,gm
46161,10-Jul-00,60.56,63.38,60.56,62.38,2732800,54.26,gm
46162,7-Jul-00,61.19,61.19,60.13,60.13,2251900,52.30,gm
46163,6-Jul-00,60.00,61.56,59.25,61.31,2561300,53.33,gm
46164,5-Jul-00,59.63,61.25,58.69,60.00,2664200,52.19,gm
46165,3-Jul-00,58.06,59.75,57.75,59.63,1606700,51.87,gm
46166,30-Jun-00,59.25,60.13,57.25,58.06,3380000,50.50,gm
46167,29-Jun-00,60.23,61.06,58.88,59.25,3159400,51.54,gm
46168,28-Jun-00,60.69,62.00,60.06,60.23,3091100,52.39,gm
46169,27-Jun-00,60.44,61.88,60.19,60.69,2842500,52.79,gm
46170,26-Jun-00,61.69,62.44,60.44,60.44,1762200,52.57,gm
46171,23-Jun-00,60.25,61.81,60.19,61.69,2865200,53.66,gm
46172,22-Jun-00,62.00,62.00,60.00,60.25,4613800,52.41,gm
46173,21-Jun-00,62.06,62.88,61.63,62.31,3194800,54.20,gm
46174,20-Jun-00,63.88,63.88,62.06,62.06,5357700,53.98,gm
46175,19-Jun-00,63.19,65.37,63.19,64.44,3044200,56.05,gm
46176,16-Jun-00,65.06,65.62,62.81,62.81,6114800,54.63,gm
46177,15-Jun-00,67.56,67.62,65.06,65.06,4222000,56.59,gm
46178,14-Jun-00,68.31,68.62,67.31,67.56,4135500,58.76,gm
46179,13-Jun-00,69.00,71.00,68.06,68.31,3954500,59.42,gm
46180,12-Jun-00,68.87,70.44,68.87,69.00,4068900,60.02,gm
46181,9-Jun-00,68.75,69.94,68.56,68.56,3447700,59.63,gm
46182,8-Jun-00,70.06,70.62,68.75,68.75,4619700,59.80,gm
46183,7-Jun-00,68.50,70.44,68.31,70.06,5002500,60.94,gm
46184,6-Jun-00,70.31,70.31,68.44,68.50,7664200,59.58,gm
46185,5-Jun-00,68.62,70.81,68.06,70.31,10805900,61.16,gm
46186,2-Jun-00,69.81,70.69,68.31,68.62,15333800,59.69,gm
46187,1-Jun-00,70.62,70.81,69.37,69.81,17723000,60.72,gm
46188,31-May-00,71.87,72.50,70.50,70.62,16248600,61.43,gm
46189,30-May-00,70.44,72.50,69.31,71.87,23701600,62.51,gm
46190,26-May-00,72.37,73.00,69.81,70.44,7411300,61.27,gm
46191,25-May-00,75.50,75.50,71.50,72.37,5155800,62.95,gm
46192,24-May-00,74.62,76.00,74.56,75.50,5554500,65.67,gm
46193,23-May-00,77.00,77.00,74.37,74.62,8293900,64.91,gm
46194,22-May-00,79.37,79.37,76.31,78.00,23304100,67.85,gm
46195,19-May-00,89.31,89.31,85.75,86.94,33588400,75.62,gm
46196,18-May-00,87.94,89.87,87.94,89.50,21430600,77.85,gm
46197,17-May-00,88.87,88.87,86.25,86.37,15001600,75.13,gm
46198,16-May-00,86.56,90.06,86.56,89.31,12963900,77.68,gm
46199,15-May-00,85.02,86.56,83.06,86.44,6660300,75.19,gm
46200,12-May-00,82.56,86.87,82.56,85.02,12883300,73.95,gm
46201,11-May-00,81.94,83.19,81.75,82.48,6535900,71.74,gm
46202,10-May-00,84.87,84.87,80.75,81.94,16810000,71.27,gm
46203,9-May-00,85.31,87.62,85.31,86.08,7478300,74.44,gm
46204,8-May-00,86.06,86.06,84.87,85.12,8163300,73.61,gm
46205,5-May-00,87.12,87.12,85.56,86.20,9254400,74.54,gm
46206,4-May-00,88.06,89.06,86.44,88.12,7897700,76.20,gm
46207,3-May-00,91.00,91.00,87.00,88.06,12645200,76.15,gm
46208,2-May-00,92.69,94.06,90.50,93.37,8224800,80.74,gm
46209,1-May-00,93.62,93.62,90.75,92.69,5626900,80.16,gm
46210,28-Apr-00,92.87,94.62,92.87,93.62,10059200,80.96,gm
46211,27-Apr-00,92.00,94.37,89.94,92.81,8680600,80.26,gm
46212,26-Apr-00,89.44,93.44,89.12,92.00,8333000,79.56,gm
46213,25-Apr-00,87.81,90.12,87.81,89.44,6007300,77.34,gm
46214,24-Apr-00,88.37,88.37,86.75,87.75,5939700,75.88,gm
46215,20-Apr-00,88.56,91.25,88.56,88.75,16585000,76.75,gm
46216,19-Apr-00,88.00,89.00,86.62,88.50,3325200,76.53,gm
46217,18-Apr-00,85.37,88.25,83.87,88.00,4465300,76.10,gm
46218,17-Apr-00,82.06,85.37,81.00,85.37,5230900,73.83,gm
46219,14-Apr-00,87.00,87.00,80.94,82.06,5664200,70.96,gm
46220,13-Apr-00,87.50,88.50,84.50,88.00,4473800,76.10,gm
46221,12-Apr-00,87.50,91.00,87.50,87.50,9109700,75.67,gm
46222,11-Apr-00,86.00,88.94,85.56,87.44,5527300,75.62,gm
46223,10-Apr-00,85.94,88.31,85.94,86.00,4791600,74.37,gm
46224,7-Apr-00,84.69,86.62,84.19,84.62,2840000,73.18,gm
46225,6-Apr-00,83.31,85.50,83.31,84.69,1950500,73.24,gm
46226,5-Apr-00,82.87,83.50,81.44,82.44,2441900,71.29,gm
46227,4-Apr-00,84.81,85.94,79.25,82.87,4624800,71.66,gm
46228,3-Apr-00,82.81,84.87,82.00,84.81,2442200,73.34,gm
46229,31-Mar-00,81.87,84.37,81.44,82.81,2166400,71.61,gm
46230,30-Mar-00,81.00,82.87,80.50,81.87,4378000,70.80,gm
46231,29-Mar-00,83.94,84.81,81.00,81.00,3201700,70.05,gm
46232,28-Mar-00,84.87,84.87,83.56,83.94,2293100,72.59,gm
46233,27-Mar-00,85.37,88.12,85.00,85.00,4488000,73.51,gm
46234,24-Mar-00,86.31,86.31,84.37,85.37,4990500,73.83,gm
46235,23-Mar-00,82.00,87.25,82.00,87.00,10334800,75.23,gm
46236,22-Mar-00,80.31,82.31,80.31,81.75,3021900,70.69,gm
46237,21-Mar-00,81.00,81.69,79.87,80.19,3220000,69.35,gm
46238,20-Mar-00,80.12,82.37,79.56,81.00,3388400,70.05,gm
46239,17-Mar-00,83.75,84.56,79.94,80.12,6192000,69.29,gm
46240,16-Mar-00,79.00,83.75,79.00,83.75,6053400,72.42,gm
46241,15-Mar-00,76.06,79.50,75.50,78.81,3281400,68.15,gm
46242,14-Mar-00,77.81,79.00,76.00,76.06,2382300,65.77,gm
46243,13-Mar-00,77.81,79.56,76.12,77.81,3459200,67.29,gm
46244,10-Mar-00,77.56,79.31,77.12,77.81,2497300,67.29,gm
46245,9-Mar-00,75.94,78.19,75.94,77.56,2317200,67.07,gm
46246,8-Mar-00,74.56,76.19,74.12,75.75,3725200,65.51,gm
46247,7-Mar-00,76.31,77.37,74.25,74.56,3184100,64.48,gm
46248,6-Mar-00,76.00,78.75,76.00,76.31,3193900,65.99,gm
46249,3-Mar-00,74.56,76.87,74.56,75.87,3075300,65.61,gm
46250,2-Mar-00,74.25,75.19,73.87,73.94,2563300,63.94,gm
46251,1-Mar-00,76.06,76.87,74.06,74.25,4312800,64.21,gm
46252,29-Feb-00,77.69,78.12,76.00,76.06,4013600,65.77,gm
46253,28-Feb-00,77.37,78.75,77.37,77.69,4672800,67.18,gm
46254,25-Feb-00,75.31,77.50,75.31,77.06,6544700,66.64,gm
46255,24-Feb-00,73.00,76.44,72.62,75.25,5161900,65.07,gm
46256,23-Feb-00,73.50,73.50,71.56,73.00,4118600,63.13,gm
46257,22-Feb-00,73.75,74.19,72.81,73.62,2351400,63.66,gm
46258,18-Feb-00,74.12,74.81,73.25,73.75,2300200,63.78,gm
46259,17-Feb-00,74.75,76.50,73.81,74.12,3180200,64.10,gm
46260,16-Feb-00,74.06,74.94,72.75,74.75,2821600,64.64,gm
46261,15-Feb-00,75.00,75.56,73.75,74.06,3199400,64.04,gm
46262,14-Feb-00,73.94,75.44,72.69,75.00,3364200,64.86,gm
46263,11-Feb-00,76.87,76.94,73.12,73.94,4694200,63.94,gm
46264,10-Feb-00,79.12,79.75,76.31,76.87,2941900,66.47,gm
46265,9-Feb-00,79.50,81.19,78.50,79.12,4316100,68.42,gm
46266,8-Feb-00,80.44,80.56,78.44,79.50,4264100,68.32,gm
46267,7-Feb-00,81.87,81.87,80.37,80.44,2923800,69.12,gm
46268,4-Feb-00,81.87,82.87,81.06,82.37,3114700,70.78,gm
46269,3-Feb-00,81.37,82.50,81.00,81.87,4006600,70.35,gm
46270,2-Feb-00,85.25,86.19,80.69,81.37,7493000,69.92,gm
46271,1-Feb-00,80.56,87.12,80.12,85.25,11780000,73.26,gm
46272,31-Jan-00,79.25,82.44,79.25,80.56,5046900,69.23,gm
46273,28-Jan-00,82.87,83.69,78.00,79.00,4585300,67.89,gm
46274,27-Jan-00,78.81,83.87,78.81,82.87,5758300,71.21,gm
46275,26-Jan-00,77.94,79.69,77.50,78.56,3038000,67.51,gm
46276,25-Jan-00,79.81,79.81,77.19,77.94,2982700,66.98,gm
46277,24-Jan-00,81.94,83.75,79.00,79.81,3991300,68.58,gm
46278,21-Jan-00,81.50,83.00,80.00,81.94,4082800,70.41,gm
46279,20-Jan-00,81.50,83.94,81.25,81.50,4611600,70.04,gm
46280,19-Jan-00,83.00,83.44,80.31,81.50,3135200,70.04,gm
46281,18-Jan-00,82.25,85.75,80.94,83.00,6836100,71.32,gm
46282,14-Jan-00,76.69,82.25,76.69,82.25,5415000,70.68,gm
46283,13-Jan-00,76.37,77.62,76.06,76.37,2993600,65.63,gm
46284,12-Jan-00,74.31,77.37,74.31,76.37,3923900,65.63,gm
46285,11-Jan-00,75.12,75.12,72.81,72.94,2507500,62.68,gm
46286,10-Jan-00,74.81,76.62,74.37,75.50,3523600,64.88,gm
46287,7-Jan-00,71.62,75.19,71.62,74.81,2175000,64.29,gm
46288,6-Jan-00,71.62,73.12,71.12,71.56,1895200,61.49,gm
46289,5-Jan-00,71.62,72.50,70.75,71.62,2619700,61.54,gm
46290,4-Jan-00,74.25,74.25,71.50,71.62,3362700,61.54,gm
46291,3-Jan-00,73.00,75.94,73.00,74.62,3672300,64.12,gm
46292,31-Dec-99,72.62,73.06,72.31,72.69,646100,62.46,gm
46293,30-Dec-99,72.56,73.69,72.56,72.62,1722200,62.40,gm
46294,29-Dec-99,72.56,73.87,72.56,72.56,1260000,62.35,gm
46295,28-Dec-99,71.25,73.94,71.25,72.56,2047300,62.35,gm
46296,27-Dec-99,72.81,73.62,70.75,70.75,1550200,60.80,gm
46297,23-Dec-99,72.37,73.81,72.37,72.81,1375000,62.57,gm
46298,22-Dec-99,70.62,72.75,70.06,71.37,1743800,61.33,gm
46299,21-Dec-99,71.94,71.94,70.06,70.62,2190300,60.69,gm
46300,20-Dec-99,71.00,74.44,70.62,72.59,2215500,62.38,gm
46301,17-Dec-99,72.50,73.00,69.94,71.00,3933600,61.01,gm
46302,16-Dec-99,71.94,73.44,71.94,72.50,1905900,62.30,gm
46303,15-Dec-99,70.37,71.75,69.75,71.25,2348900,61.23,gm
46304,14-Dec-99,71.25,71.25,70.00,70.37,2441300,60.47,gm
46305,13-Dec-99,72.25,72.25,71.00,71.39,2221100,61.35,gm
46306,10-Dec-99,72.69,72.75,70.81,72.75,3697300,62.52,gm
46307,9-Dec-99,73.00,73.19,71.31,72.69,3326900,62.46,gm
46308,8-Dec-99,72.62,75.00,72.12,73.00,3191600,62.73,gm
46309,7-Dec-99,75.75,75.75,72.62,72.62,3343900,62.40,gm
46310,6-Dec-99,75.81,79.06,75.81,77.52,4364500,66.61,gm
46311,3-Dec-99,73.00,76.75,73.00,75.75,3443000,65.09,gm
46312,2-Dec-99,72.44,73.00,71.25,72.12,2978800,61.97,gm
46313,1-Dec-99,73.37,73.37,72.00,72.44,2469200,62.25,gm
46314,30-Nov-99,74.31,75.69,71.81,73.80,3625500,63.42,gm
46315,29-Nov-99,71.37,74.75,71.25,74.31,3739100,63.86,gm
46316,26-Nov-99,71.31,71.81,71.31,71.37,555000,61.33,gm
46317,24-Nov-99,72.81,72.81,71.25,71.31,1765900,61.28,gm
46318,23-Nov-99,73.00,74.75,72.75,73.00,4038800,62.73,gm
46319,22-Nov-99,69.75,73.50,69.75,73.00,3423900,62.73,gm
46320,19-Nov-99,69.81,70.06,69.69,69.75,2154200,59.94,gm
46321,18-Nov-99,71.06,71.69,69.62,69.81,2490600,59.99,gm
46322,17-Nov-99,71.87,71.87,71.06,71.06,1989100,61.06,gm
46323,16-Nov-99,72.31,73.19,72.06,72.50,1878000,62.30,gm
46324,15-Nov-99,71.25,72.69,71.00,72.31,1662800,62.14,gm
46325,12-Nov-99,70.31,71.50,70.31,71.25,2334700,61.23,gm
46326,11-Nov-99,70.94,72.19,69.69,69.81,3507000,59.99,gm
46327,10-Nov-99,69.25,71.06,69.19,70.94,2901600,60.96,gm
46328,9-Nov-99,69.12,70.44,69.12,69.25,2171900,59.51,gm
46329,8-Nov-99,68.87,69.75,68.56,69.06,1323000,59.35,gm
46330,5-Nov-99,69.25,70.56,68.87,68.87,2340600,58.75,gm
46331,4-Nov-99,69.06,70.00,69.06,69.25,2055500,59.08,gm
46332,3-Nov-99,68.37,69.19,67.56,68.44,2151400,58.39,gm
46333,2-Nov-99,68.75,70.31,68.31,68.37,3220800,58.33,gm
46334,1-Nov-99,70.19,70.19,68.75,68.75,2404100,58.65,gm
46335,29-Oct-99,69.75,71.81,69.75,70.44,5243900,60.09,gm
46336,28-Oct-99,67.12,68.44,67.12,67.87,3121400,57.90,gm
46337,27-Oct-99,65.81,67.12,65.81,66.75,2454200,56.94,gm
46338,26-Oct-99,65.19,67.00,65.19,65.19,2332200,55.61,gm
46339,25-Oct-99,65.81,66.19,64.62,65.06,2203100,55.50,gm
46340,22-Oct-99,65.37,66.37,65.25,65.81,1204200,56.14,gm
46341,21-Oct-99,65.12,65.37,64.44,65.37,1628100,55.77,gm
46342,20-Oct-99,64.12,65.19,64.12,65.12,1642500,55.55,gm
46343,19-Oct-99,63.63,64.62,63.63,63.75,1274700,54.38,gm
46344,18-Oct-99,62.13,63.75,61.56,63.56,2183900,54.22,gm
46345,15-Oct-99,64.12,64.12,61.63,62.13,3090200,53.00,gm
46346,14-Oct-99,65.12,66.44,63.63,65.00,3244400,55.45,gm
46347,13-Oct-99,66.00,67.25,65.12,65.12,1874100,55.55,gm
46348,12-Oct-99,67.00,67.50,66.00,66.00,1323000,56.30,gm
46349,11-Oct-99,67.31,69.25,66.75,67.00,2455000,57.16,gm
46350,8-Oct-99,65.62,67.69,65.62,67.31,1579400,57.42,gm
46351,7-Oct-99,65.75,66.87,65.62,65.62,1303600,55.98,gm
46352,6-Oct-99,65.37,65.87,64.75,65.75,1827000,56.09,gm
46353,5-Oct-99,64.62,67.00,64.62,65.37,3524400,55.77,gm
46354,4-Oct-99,62.50,64.81,62.50,64.19,1482800,54.76,gm
46355,1-Oct-99,62.63,62.63,60.69,62.25,1963900,53.10,gm
46356,30-Sep-99,62.56,63.69,61.81,62.94,1524700,53.69,gm
46357,29-Sep-99,61.69,62.56,61.06,62.56,2180200,53.37,gm
46358,28-Sep-99,62.31,62.31,61.63,61.69,2164400,52.63,gm
46359,27-Sep-99,62.25,63.44,62.25,62.50,1526300,53.32,gm
46360,24-Sep-99,62.75,63.13,62.00,62.06,2304800,52.94,gm
46361,23-Sep-99,63.13,63.38,62.75,62.75,2070500,53.53,gm
46362,22-Sep-99,63.31,63.50,62.88,63.13,1900900,53.86,gm
46363,21-Sep-99,64.31,64.31,63.13,63.31,1471900,54.01,gm
46364,20-Sep-99,65.06,65.06,64.44,65.00,903900,55.45,gm
46365,17-Sep-99,65.19,66.19,64.75,65.06,1954500,55.50,gm
46366,16-Sep-99,63.81,65.19,63.06,65.19,1952700,55.61,gm
46367,15-Sep-99,65.06,65.87,63.75,63.81,2014800,54.44,gm
46368,14-Sep-99,65.37,65.69,64.81,65.06,1592000,55.50,gm
46369,13-Sep-99,64.81,65.87,64.81,65.37,1673900,55.77,gm
46370,10-Sep-99,64.81,66.44,64.81,64.81,2160500,55.29,gm
46371,9-Sep-99,64.81,64.87,64.19,64.31,1390000,54.86,gm
46372,8-Sep-99,65.44,65.44,64.25,64.81,1591400,55.29,gm
46373,7-Sep-99,66.50,67.00,65.44,65.50,1291400,55.88,gm
46374,3-Sep-99,66.00,66.87,66.00,66.50,2056100,56.73,gm
46375,2-Sep-99,66.75,66.75,64.87,65.12,2473800,55.55,gm
46376,1-Sep-99,66.31,67.37,66.31,66.81,2064700,56.99,gm
46377,31-Aug-99,64.94,66.87,64.94,66.25,2584700,56.52,gm
46378,30-Aug-99,65.94,66.06,64.75,64.94,1499100,55.40,gm
46379,27-Aug-99,67.06,67.37,65.44,65.94,1776700,56.25,gm
46380,26-Aug-99,66.25,67.44,66.25,67.06,2143400,57.21,gm
46381,25-Aug-99,64.56,66.06,64.44,65.87,1854500,56.19,gm
46382,24-Aug-99,64.37,65.19,64.06,64.56,1538600,55.08,gm
46383,23-Aug-99,63.63,64.37,63.63,64.37,1640500,54.91,gm
46384,20-Aug-99,63.13,63.50,63.06,63.13,1007200,53.86,gm
46385,19-Aug-99,62.69,63.44,62.31,63.13,2193300,53.86,gm
46386,18-Aug-99,62.63,63.00,62.06,62.69,2131600,53.48,gm
46387,17-Aug-99,62.00,62.81,62.00,62.63,1811100,53.43,gm
46388,16-Aug-99,64.19,64.19,61.06,61.69,3211300,52.63,gm
46389,13-Aug-99,61.75,64.31,61.75,64.19,2293300,54.76,gm
46390,12-Aug-99,62.00,62.63,60.56,60.56,1470000,51.66,gm
46391,11-Aug-99,60.81,62.00,60.63,62.00,1468300,52.89,gm
46392,10-Aug-99,61.94,61.94,59.75,60.81,2334500,51.88,gm
46393,9-Aug-99,60.75,63.00,60.75,62.50,2013300,52.89,gm
46394,6-Aug-99,61.00,61.31,60.00,60.25,1945200,50.99,gm
46395,5-Aug-99,62.81,62.94,60.56,61.00,1827500,51.62,gm
46396,4-Aug-99,63.06,63.13,62.19,62.81,1848300,53.15,gm
46397,3-Aug-99,62.25,63.50,62.25,63.06,1991300,53.37,gm
46398,2-Aug-99,61.25,62.56,61.25,61.88,2523900,52.37,gm
46399,30-Jul-99,63.94,64.12,60.38,61.13,3692300,51.73,gm
46400,29-Jul-99,64.87,64.87,63.06,63.94,1679200,54.11,gm
46401,28-Jul-99,66.12,66.31,65.56,65.75,1062800,55.64,gm
46402,27-Jul-99,65.94,66.44,65.81,66.12,1390900,55.95,gm
46403,26-Jul-99,65.62,66.12,64.81,65.94,1551300,55.80,gm
46404,23-Jul-99,65.69,66.19,64.75,65.62,1070200,55.53,gm
46405,22-Jul-99,66.12,66.12,64.81,65.69,2427800,55.59,gm
46406,21-Jul-99,66.50,67.00,66.12,66.50,2810900,56.28,gm
46407,20-Jul-99,68.31,69.25,66.44,66.50,2144800,56.28,gm
46408,19-Jul-99,69.06,69.44,67.94,68.31,1457700,57.81,gm
46409,16-Jul-99,68.50,69.94,68.50,69.06,1720600,58.44,gm
46410,15-Jul-99,67.87,68.69,67.87,68.06,1455200,57.60,gm
46411,14-Jul-99,67.75,68.50,67.56,67.81,1732200,57.39,gm
46412,13-Jul-99,68.19,68.19,67.00,67.75,2184100,57.33,gm
46413,12-Jul-99,67.50,68.69,67.50,68.69,2031400,58.13,gm
46414,9-Jul-99,67.75,68.75,66.12,66.12,2122200,55.95,gm
46415,8-Jul-99,70.00,70.12,67.00,67.75,3224200,57.33,gm
46416,7-Jul-99,71.50,71.50,69.75,70.00,2631700,59.24,gm
46417,6-Jul-99,71.06,72.44,71.06,71.69,4102800,60.67,gm
46418,2-Jul-99,67.62,69.06,67.25,68.62,2012700,58.07,gm
46419,1-Jul-99,67.06,68.69,67.06,67.62,3338300,57.22,gm
46420,30-Jun-99,64.50,67.94,64.50,66.00,3322500,55.85,gm
46421,29-Jun-99,63.63,65.19,63.63,64.12,1923600,54.26,gm
46422,28-Jun-99,63.50,65.19,63.13,63.44,2511400,53.69,gm
46423,25-Jun-99,63.25,65.12,63.25,63.50,2833300,53.74,gm
46424,24-Jun-99,61.88,64.19,61.06,63.13,3136400,53.42,gm
46425,23-Jun-99,63.25,63.25,61.63,61.88,2731700,52.37,gm
46426,22-Jun-99,63.75,63.94,63.06,63.63,1517300,53.85,gm
46427,21-Jun-99,63.25,64.69,63.25,63.75,3242200,53.95,gm
46428,18-Jun-99,64.12,64.12,62.44,62.81,3504100,53.15,gm
46429,17-Jun-99,64.44,65.37,64.00,64.12,1754700,54.26,gm
46430,16-Jun-99,63.06,65.31,63.06,64.44,2985500,54.53,gm
46431,15-Jun-99,63.19,63.63,61.56,61.56,2766600,52.10,gm
46432,14-Jun-99,63.75,64.81,63.00,63.19,2053000,53.48,gm
46433,11-Jun-99,64.69,65.50,63.38,63.75,2123400,53.95,gm
46434,10-Jun-99,64.50,65.19,63.69,64.69,3542000,54.74,gm
46435,9-Jun-99,67.69,67.69,64.12,64.50,3833900,54.58,gm
46436,8-Jun-99,69.12,69.25,67.12,67.75,1862000,57.33,gm
46437,7-Jun-99,68.37,69.37,67.87,69.12,1905200,58.49,gm
46438,4-Jun-99,69.31,69.31,67.69,68.37,2400600,57.86,gm
46439,3-Jun-99,70.00,70.00,69.06,69.44,2430200,58.76,gm
46440,2-Jun-99,70.69,71.37,69.62,70.06,2280000,59.29,gm
46441,1-Jun-99,69.00,71.31,66.62,70.69,2570500,59.82,gm
46442,28-May-99,72.19,72.19,68.87,69.00,2280900,58.39,gm
46443,27-May-99,84.87,84.87,82.37,82.87,2486900,58.00,gm
46444,26-May-99,84.62,84.94,83.56,84.87,1676400,59.40,gm
46445,25-May-99,83.12,85.94,83.12,84.62,2788600,59.23,gm
46446,24-May-99,83.31,83.56,82.31,83.12,2930600,58.18,gm
46447,21-May-99,82.44,83.81,82.44,83.31,3252000,58.31,gm
46448,20-May-99,79.69,80.50,79.37,80.12,2203100,56.08,gm
46449,19-May-99,81.00,81.75,78.25,79.69,2640300,55.78,gm
46450,18-May-99,80.31,81.50,80.00,81.00,3407500,56.70,gm
46451,17-May-99,81.00,81.00,77.69,80.31,7124500,56.21,gm
46452,14-May-99,85.56,85.56,83.00,83.12,3409200,58.18,gm
46453,13-May-99,88.37,89.12,85.75,86.00,2448100,60.20,gm
46454,12-May-99,85.75,88.37,84.50,88.37,2416700,61.85,gm
46455,11-May-99,85.56,86.44,85.06,85.75,2800900,60.02,gm
46456,10-May-99,86.06,86.06,85.12,85.56,3434800,59.54,gm
46457,7-May-99,85.37,87.19,85.25,86.62,2158900,60.28,gm
46458,6-May-99,86.81,86.81,85.12,85.37,4030900,59.41,gm
46459,5-May-99,89.00,89.50,85.50,86.94,4960300,60.50,gm
46460,4-May-99,93.75,94.87,88.06,89.00,4173100,61.93,gm
46461,3-May-99,89.06,93.75,87.37,93.75,2812700,65.24,gm
46462,30-Apr-99,90.00,92.19,84.75,89.06,4133600,61.97,gm
46463,29-Apr-99,88.62,90.44,88.62,90.00,2082800,62.63,gm
46464,28-Apr-99,88.50,89.94,88.12,88.31,1675600,61.45,gm
46465,27-Apr-99,88.87,89.44,87.62,88.50,1064800,61.58,gm
46466,26-Apr-99,89.12,89.69,88.31,88.87,1342200,61.84,gm
46467,23-Apr-99,88.69,89.31,87.87,89.12,1258900,62.01,gm
46468,22-Apr-99,89.06,90.50,88.31,88.69,2438600,61.72,gm
46469,21-Apr-99,87.19,89.87,86.81,89.06,2052700,61.97,gm
46470,20-Apr-99,90.00,90.56,86.75,87.19,2225200,60.67,gm
46471,19-Apr-99,89.50,92.69,89.50,90.00,4558600,62.63,gm
46472,16-Apr-99,86.56,88.62,85.56,87.94,3604800,61.19,gm
46473,15-Apr-99,89.75,90.37,85.69,86.56,4024700,60.23,gm
46474,14-Apr-99,90.44,91.94,89.56,89.75,1970500,62.45,gm
46475,13-Apr-99,89.00,90.62,89.00,90.44,3153000,62.93,gm
46476,12-Apr-99,85.62,88.37,84.44,88.12,2672500,61.32,gm
46477,9-Apr-99,87.87,88.56,85.19,85.62,2171600,59.58,gm
46478,8-Apr-99,86.69,87.94,86.00,87.87,2350500,61.14,gm
46479,7-Apr-99,91.06,92.19,86.31,86.69,3714500,60.32,gm
46480,6-Apr-99,87.81,91.44,87.81,91.06,3172300,63.36,gm
46481,5-Apr-99,85.69,88.00,85.69,87.56,1589400,60.93,gm
46482,1-Apr-99,87.00,87.75,84.94,85.44,1983000,59.45,gm
46483,31-Mar-99,87.37,88.69,86.87,87.00,2254500,60.54,gm
46484,30-Mar-99,87.50,89.00,86.37,87.37,2557000,60.80,gm
46485,29-Mar-99,87.94,88.19,86.87,87.50,2223600,60.89,gm
46486,26-Mar-99,87.19,88.00,86.81,87.94,2042000,61.19,gm
46487,25-Mar-99,86.19,87.19,86.19,87.19,1788100,60.67,gm
46488,24-Mar-99,85.56,86.50,83.37,85.62,2984700,59.58,gm
46489,23-Mar-99,88.87,88.87,85.00,85.56,2862800,59.54,gm
46490,22-Mar-99,89.81,90.94,89.69,90.25,1708300,62.80,gm
46491,19-Mar-99,89.75,91.44,89.75,89.81,3024500,62.49,gm
46492,18-Mar-99,88.94,90.19,88.69,89.50,1674700,62.28,gm
46493,17-Mar-99,89.12,89.56,87.94,88.94,1261900,61.89,gm
46494,16-Mar-99,89.50,89.50,88.75,89.12,1483300,62.01,gm
46495,15-Mar-99,89.00,89.69,88.56,89.56,1233400,62.32,gm
46496,12-Mar-99,89.69,90.87,89.00,89.00,2619400,61.93,gm
46497,11-Mar-99,87.87,89.81,87.75,89.69,2544100,62.41,gm
46498,10-Mar-99,88.37,88.37,87.62,87.87,1806400,61.14,gm
46499,9-Mar-99,87.62,89.44,87.56,88.44,3776700,61.54,gm
46500,8-Mar-99,88.62,88.94,86.94,87.62,2348300,60.97,gm
46501,5-Mar-99,87.75,89.87,87.75,88.62,3262700,61.67,gm
46502,4-Mar-99,83.56,86.06,83.56,85.75,2730300,59.67,gm
46503,3-Mar-99,82.69,84.37,81.75,82.87,2323300,57.67,gm
46504,2-Mar-99,83.12,84.31,82.62,82.69,1920800,57.54,gm
46505,1-Mar-99,82.56,83.75,82.50,83.12,2540600,57.84,gm
46506,26-Feb-99,83.62,85.12,82.56,82.56,2411700,57.45,gm
46507,25-Feb-99,85.00,85.00,83.00,83.62,1765800,58.19,gm
46508,24-Feb-99,85.56,87.06,84.81,85.00,2233800,59.15,gm
46509,23-Feb-99,87.44,87.44,85.19,85.56,1854700,59.54,gm
46510,22-Feb-99,85.44,87.94,85.31,87.50,1993100,60.89,gm
46511,19-Feb-99,85.56,86.06,84.75,85.44,1710900,59.45,gm
46512,18-Feb-99,83.25,86.56,83.25,85.56,2775200,59.54,gm
46513,17-Feb-99,83.06,87.12,82.56,82.56,2810600,57.45,gm
46514,16-Feb-99,83.81,84.56,82.31,83.06,2454200,57.80,gm
46515,12-Feb-99,85.75,86.37,83.62,83.81,1821100,58.32,gm
46516,11-Feb-99,85.06,86.50,85.06,85.75,2105500,59.67,gm
46517,10-Feb-99,84.69,86.00,84.50,84.75,1991400,58.97,gm
46518,9-Feb-99,85.94,86.62,84.56,84.69,2131100,58.93,gm
46519,8-Feb-99,85.94,87.31,84.56,85.94,2817500,59.80,gm
46520,5-Feb-99,86.62,86.62,85.00,85.94,3374800,59.80,gm
46521,4-Feb-99,89.44,90.25,86.87,87.06,4145500,60.58,gm
46522,3-Feb-99,89.44,89.94,88.00,89.44,3380500,62.24,gm
46523,2-Feb-99,93.12,93.12,89.00,89.44,2992500,62.24,gm
46524,1-Feb-99,90.12,93.87,90.12,93.37,4161400,64.62,gm
46525,29-Jan-99,92.06,92.81,88.19,89.75,3055300,62.12,gm
46526,28-Jan-99,93.37,93.37,91.50,92.06,2308400,63.72,gm
46527,27-Jan-99,91.25,93.56,89.62,93.37,3712200,64.62,gm
46528,26-Jan-99,89.75,91.94,88.50,91.25,3505800,63.16,gm
46529,25-Jan-99,90.75,91.25,89.00,89.75,3082700,62.12,gm
46530,22-Jan-99,89.94,91.00,88.25,90.75,5127700,62.81,gm
46531,21-Jan-99,88.94,90.94,86.62,89.94,3940000,62.25,gm
46532,20-Jan-99,88.87,92.00,88.87,88.94,5209100,61.56,gm
46533,19-Jan-99,84.50,89.50,84.50,88.00,3890200,60.91,gm
46534,15-Jan-99,81.69,83.50,81.69,83.31,2312800,57.66,gm
46535,14-Jan-99,81.69,83.37,80.44,81.00,2669400,56.06,gm
46536,13-Jan-99,83.00,83.62,80.50,81.69,3437200,56.54,gm
46537,12-Jan-99,85.75,85.75,82.81,83.00,4160500,57.45,gm
46538,11-Jan-99,84.69,87.25,84.69,86.06,7773000,59.56,gm
46539,8-Jan-99,79.25,82.87,79.25,80.06,5971100,55.41,gm
46540,7-Jan-99,78.06,78.44,76.81,77.56,3155300,53.68,gm
46541,6-Jan-99,74.87,79.00,74.87,78.06,4705000,54.03,gm
46542,5-Jan-99,70.87,75.25,70.62,74.62,2751600,51.65,gm
46543,4-Jan-99,71.56,72.25,69.19,70.87,2673800,49.05,gm
46544,31-Dec-98,72.87,72.87,70.25,71.56,2265300,49.53,gm
46545,30-Dec-98,73.50,74.19,72.94,72.94,1628600,50.48,gm
46546,29-Dec-98,72.56,73.81,71.94,73.50,1353900,50.87,gm
46547,28-Dec-98,73.44,74.19,72.31,72.56,1091100,50.22,gm
46548,24-Dec-98,72.81,73.69,72.81,73.44,520800,50.83,gm
46549,23-Dec-98,73.87,74.56,72.50,72.50,1938400,50.18,gm
46550,22-Dec-98,73.69,74.25,72.87,73.87,2264200,51.13,gm
46551,21-Dec-98,71.56,74.31,71.56,73.69,3050800,51.00,gm
46552,18-Dec-98,72.00,73.12,71.50,71.50,3383900,49.49,gm
46553,17-Dec-98,70.56,72.00,70.56,72.00,2510800,49.83,gm
46554,16-Dec-98,67.37,70.06,67.37,70.00,2469200,48.45,gm
46555,15-Dec-98,65.75,67.25,65.50,67.19,2583400,46.50,gm
46556,14-Dec-98,68.31,68.31,65.62,65.75,1861100,45.51,gm
46557,11-Dec-98,69.06,69.94,68.81,68.87,1374800,47.67,gm
46558,10-Dec-98,69.06,69.75,68.81,69.06,1881600,47.80,gm
46559,9-Dec-98,69.19,69.56,68.50,69.06,1981100,47.80,gm
46560,8-Dec-98,69.50,69.87,68.56,69.19,1880900,47.89,gm
46561,7-Dec-98,69.50,69.94,68.87,69.50,1257200,48.10,gm
46562,4-Dec-98,68.06,69.94,68.06,69.50,1563600,48.10,gm
46563,3-Dec-98,70.37,70.37,68.00,68.00,1614500,47.06,gm
46564,2-Dec-98,70.50,70.50,69.62,70.37,2163000,48.71,gm
46565,1-Dec-98,69.87,71.81,67.94,71.75,4982500,49.66,gm
46566,30-Nov-98,70.94,70.94,69.87,69.87,1121700,48.36,gm
46567,27-Nov-98,71.81,71.81,70.81,71.44,582800,49.45,gm
46568,25-Nov-98,72.31,72.31,71.56,71.94,1164500,49.79,gm
46569,24-Nov-98,73.25,73.25,72.37,72.87,2280300,50.44,gm
46570,23-Nov-98,71.87,73.50,70.69,73.37,3001300,50.78,gm
46571,20-Nov-98,72.56,73.81,71.75,71.87,2908800,49.74,gm
46572,19-Nov-98,72.69,73.87,72.00,72.56,2283100,50.22,gm
46573,18-Nov-98,73.12,73.50,72.06,72.69,2223000,50.31,gm
46574,17-Nov-98,72.81,74.94,72.19,73.12,3939500,50.61,gm
46575,16-Nov-98,71.12,73.00,71.12,72.81,4571400,50.39,gm
46576,13-Nov-98,67.62,70.25,67.62,70.25,2772300,48.62,gm
46577,12-Nov-98,67.81,67.81,66.50,67.00,1655600,46.37,gm
46578,11-Nov-98,67.69,68.56,67.69,67.81,1976600,46.93,gm
46579,10-Nov-98,66.56,67.56,66.56,67.25,1778300,46.55,gm
46580,9-Nov-98,66.69,66.69,65.44,66.00,1205500,45.68,gm
46581,6-Nov-98,66.75,67.56,66.50,67.06,1091200,46.07,gm
46582,5-Nov-98,67.00,67.12,65.94,66.75,2255000,45.86,gm
46583,4-Nov-98,65.00,67.06,65.00,67.00,2544700,46.03,gm
46584,3-Nov-98,65.19,65.50,64.00,64.75,1615600,44.48,gm
46585,2-Nov-98,63.44,65.75,63.44,65.19,2015500,44.78,gm
46586,30-Oct-98,61.69,63.44,61.69,63.19,2240800,43.41,gm
46587,29-Oct-98,62.38,62.38,61.19,61.19,1500000,42.04,gm
46588,28-Oct-98,61.94,62.75,61.31,62.44,1698000,42.89,gm
46589,27-Oct-98,61.38,61.94,61.38,61.94,1582500,42.55,gm
46590,26-Oct-98,60.31,61.69,59.50,60.75,1011200,41.73,gm
46591,23-Oct-98,61.50,62.00,60.13,60.31,1201900,41.43,gm
46592,22-Oct-98,60.94,61.63,60.13,61.50,1544500,42.25,gm
46593,21-Oct-98,61.63,62.25,60.63,60.94,1830600,41.86,gm
46594,20-Oct-98,60.38,62.31,60.38,61.63,3948000,42.34,gm
46595,19-Oct-98,58.94,60.56,58.81,59.75,2205200,41.05,gm
46596,16-Oct-98,56.75,59.38,56.75,58.94,3861900,40.49,gm
46597,15-Oct-98,52.44,57.25,52.44,56.06,2030300,38.51,gm
46598,14-Oct-98,51.81,53.44,51.81,52.19,1937300,35.85,gm
46599,13-Oct-98,51.94,52.69,50.63,51.06,2278100,35.08,gm
46600,12-Oct-98,51.63,53.00,51.63,51.94,1882500,35.68,gm
46601,9-Oct-98,50.25,51.63,49.00,50.88,2903900,34.95,gm
46602,8-Oct-98,50.50,50.50,47.06,50.25,3214700,34.52,gm
46603,7-Oct-98,51.25,52.81,50.50,51.38,2902200,35.30,gm
46604,6-Oct-98,53.75,55.00,51.13,51.25,2920200,35.21,gm
46605,5-Oct-98,55.00,55.19,52.50,53.75,3100000,36.92,gm
46606,2-Oct-98,54.19,55.38,53.38,55.00,2766100,37.78,gm
46607,1-Oct-98,54.88,55.50,52.25,54.19,4136600,37.23,gm
46608,30-Sep-98,57.63,57.63,54.56,54.88,2722500,37.70,gm
46609,29-Sep-98,59.50,59.94,58.00,58.00,1663100,39.84,gm
46610,28-Sep-98,58.81,59.94,58.81,59.50,2540500,40.87,gm
46611,25-Sep-98,57.25,58.94,56.50,58.50,2055200,40.19,gm
46612,24-Sep-98,58.75,59.69,56.88,57.25,1977000,39.33,gm
46613,23-Sep-98,57.06,58.81,57.06,58.75,2310800,40.36,gm
46614,22-Sep-98,56.94,57.75,56.31,57.00,1544200,39.16,gm
46615,21-Sep-98,57.06,57.13,54.88,56.94,2639400,39.12,gm
46616,18-Sep-98,57.44,57.44,56.06,57.06,3290300,39.20,gm
46617,17-Sep-98,58.50,58.50,57.44,57.44,2097300,39.46,gm
46618,16-Sep-98,58.88,59.56,57.75,58.81,2330500,40.40,gm
46619,15-Sep-98,59.44,59.75,58.50,58.88,1341700,40.45,gm
46620,14-Sep-98,58.06,59.69,58.06,59.44,2040600,40.83,gm
46621,11-Sep-98,55.50,56.75,55.00,56.44,1752700,38.77,gm
46622,10-Sep-98,56.00,56.00,54.44,55.50,3262800,38.13,gm
46623,9-Sep-98,58.75,59.38,57.25,57.56,2385200,39.54,gm
46624,8-Sep-98,57.06,59.00,57.06,58.75,2116900,40.36,gm
46625,4-Sep-98,57.19,57.81,55.06,56.31,2005200,38.68,gm
46626,3-Sep-98,58.50,58.50,56.56,57.19,2511300,39.29,gm
46627,2-Sep-98,59.00,59.81,58.44,59.06,2358300,40.57,gm
46628,1-Sep-98,58.13,59.63,56.31,59.00,3595300,40.53,gm
46629,31-Aug-98,61.06,61.25,57.75,58.13,3551300,39.93,gm
46630,28-Aug-98,60.75,62.56,60.38,61.06,3285300,41.95,gm
46631,27-Aug-98,62.94,62.94,60.06,60.75,4371900,41.73,gm
46632,26-Aug-98,64.50,64.62,63.63,63.88,2072700,43.88,gm
46633,25-Aug-98,64.06,65.25,64.06,64.50,2553300,44.31,gm
46634,24-Aug-98,65.12,65.50,63.00,63.63,3229500,43.71,gm
46635,21-Aug-98,65.75,65.75,62.81,65.12,4731900,44.74,gm
46636,20-Aug-98,68.25,68.25,66.37,66.50,2261600,45.68,gm
46637,19-Aug-98,68.75,69.25,68.06,68.56,1777500,47.10,gm
46638,18-Aug-98,68.00,68.75,67.06,68.75,1932800,47.23,gm
46639,17-Aug-98,67.81,68.06,67.00,68.00,2130900,46.71,gm
46640,14-Aug-98,69.06,69.31,67.00,67.81,2243800,46.58,gm
46641,13-Aug-98,69.62,70.37,68.56,69.06,2088600,47.44,gm
46642,12-Aug-98,69.25,69.87,69.25,69.62,1601400,47.83,gm
46643,11-Aug-98,70.12,70.12,67.62,69.00,3234700,47.40,gm
46644,10-Aug-98,71.06,71.25,70.06,71.06,2011600,48.47,gm
46645,7-Aug-98,70.25,72.50,69.81,71.06,2663000,48.47,gm
46646,6-Aug-98,69.12,70.31,69.12,70.25,3000300,47.92,gm
46647,5-Aug-98,69.50,70.12,67.06,68.37,3570800,46.64,gm
46648,4-Aug-98,71.12,73.00,69.37,69.50,3374200,47.41,gm
46649,3-Aug-98,72.31,73.50,70.87,71.12,3223600,48.51,gm
46650,31-Jul-98,73.19,74.69,72.06,72.31,3194500,49.33,gm
46651,30-Jul-98,73.94,73.94,72.87,73.19,3117300,49.93,gm
46652,29-Jul-98,74.12,74.12,71.81,74.12,4689800,50.56,gm
46653,28-Jul-98,73.12,74.75,72.31,74.25,4841700,50.65,gm
46654,27-Jul-98,71.06,73.19,70.81,73.12,3860000,49.88,gm
46655,24-Jul-98,71.00,72.44,71.00,71.06,4555000,48.47,gm
46656,23-Jul-98,71.75,71.75,70.06,70.44,2491900,48.05,gm
46657,22-Jul-98,69.56,71.94,69.00,71.87,3675300,49.03,gm
46658,21-Jul-98,69.12,69.75,67.56,69.56,2742500,47.45,gm
46659,20-Jul-98,69.25,69.25,67.44,69.12,2459200,47.15,gm
46660,17-Jul-98,70.06,70.06,69.69,69.87,1342700,47.66,gm
46661,16-Jul-98,69.81,70.12,68.87,70.12,1792700,47.83,gm
46662,15-Jul-98,69.62,70.31,68.50,69.81,2286400,47.62,gm
46663,14-Jul-98,69.25,70.87,69.25,69.62,2319500,47.49,gm
46664,13-Jul-98,69.81,69.81,68.87,68.87,2081300,46.98,gm
46665,10-Jul-98,71.19,71.56,70.25,71.19,1695200,48.56,gm
46666,9-Jul-98,73.19,73.37,71.00,71.19,2780900,48.56,gm
46667,8-Jul-98,70.12,73.62,70.12,73.19,3672300,49.93,gm
46668,7-Jul-98,70.81,70.81,69.69,69.81,1350900,47.62,gm
46669,6-Jul-98,68.87,70.87,68.69,70.87,2125200,48.34,gm
46670,2-Jul-98,68.50,69.19,68.31,68.87,2007200,46.98,gm
46671,1-Jul-98,67.19,68.81,67.19,68.50,2429100,46.73,gm
46672,30-Jun-98,68.25,68.25,66.50,66.81,2548100,45.57,gm
46673,29-Jun-98,67.00,68.50,67.00,68.25,1666900,46.56,gm
46674,26-Jun-98,67.62,67.62,66.37,66.87,2135500,45.61,gm
46675,25-Jun-98,67.81,68.56,67.62,67.87,1720300,46.30,gm
46676,24-Jun-98,68.00,68.44,67.56,67.81,1644400,46.26,gm
46677,23-Jun-98,68.06,68.62,67.55,68.00,2139700,46.39,gm
46678,22-Jun-98,67.50,68.62,67.31,68.06,2911700,46.43,gm
46679,19-Jun-98,69.19,69.19,67.12,67.50,4300800,46.04,gm
46680,18-Jun-98,69.75,70.37,69.12,69.56,1436700,47.45,gm
46681,17-Jun-98,68.87,70.12,68.62,69.75,1873400,47.58,gm
46682,16-Jun-98,68.37,69.31,66.50,68.87,3109200,46.98,gm
46683,15-Jun-98,69.56,69.56,67.37,68.37,2900800,46.64,gm
46684,12-Jun-98,70.12,70.12,67.31,69.87,3700900,47.66,gm
46685,11-Jun-98,72.69,72.69,70.12,70.25,2418300,47.92,gm
46686,10-Jun-98,73.19,73.75,72.37,72.69,2382800,49.58,gm
46687,9-Jun-98,73.81,73.81,73.06,73.19,2461400,49.93,gm
46688,8-Jun-98,75.19,75.19,73.87,74.00,1920300,50.48,gm
46689,5-Jun-98,75.44,75.44,74.50,75.25,2103600,51.33,gm
46690,4-Jun-98,75.12,75.75,74.94,75.44,3076700,51.46,gm
46691,3-Jun-98,73.50,75.94,73.50,75.12,4251600,51.24,gm
46692,2-Jun-98,72.06,73.50,72.06,73.00,2513400,49.80,gm
46693,1-Jun-98,71.87,72.69,70.62,71.12,2694700,48.51,gm
46694,29-May-98,73.19,73.37,71.62,71.87,2460200,49.03,gm
46695,28-May-98,73.50,74.44,73.12,73.19,1619800,49.93,gm
46696,27-May-98,74.19,74.19,72.37,73.50,2608900,50.14,gm
46697,26-May-98,76.00,76.69,74.12,74.19,2475300,50.61,gm
46698,22-May-98,74.94,76.00,74.94,76.00,2210000,51.84,gm
46699,21-May-98,73.81,75.37,73.81,74.31,3022500,50.69,gm
46700,20-May-98,73.06,73.75,73.06,73.37,2102500,50.05,gm
46701,19-May-98,73.62,75.06,72.56,72.69,2984200,49.58,gm
46702,18-May-98,73.87,74.62,73.50,73.62,1576700,50.22,gm
46703,15-May-98,75.06,75.62,73.81,73.87,2850900,50.39,gm
46704,14-May-98,75.06,75.37,74.44,75.06,2360000,51.20,gm
46705,13-May-98,74.44,75.69,74.44,75.06,5243800,51.20,gm
46706,12-May-98,71.37,73.12,71.00,73.12,4023900,49.88,gm
46707,11-May-98,71.19,72.50,71.19,71.37,4691900,48.34,gm
46708,8-May-98,67.12,68.69,67.12,68.69,2645300,46.53,gm
46709,7-May-98,67.94,69.25,66.75,66.87,2970500,45.29,gm
46710,6-May-98,68.44,70.06,67.87,67.94,2787700,46.02,gm
46711,5-May-98,69.87,70.56,68.31,68.44,2105200,46.36,gm
46712,4-May-98,69.12,70.12,69.12,69.87,1900800,47.33,gm
46713,1-May-98,67.62,68.56,67.62,68.56,1501400,46.44,gm
46714,30-Apr-98,67.87,68.44,67.31,67.37,2117200,45.63,gm
46715,29-Apr-98,67.62,68.19,67.06,67.87,2481400,45.97,gm
46716,28-Apr-98,67.94,69.00,67.56,67.62,2102700,45.80,gm
46717,27-Apr-98,67.50,67.94,66.44,67.94,2429700,46.02,gm
46718,24-Apr-98,68.31,68.87,67.06,67.50,1694100,45.72,gm
46719,23-Apr-98,69.75,69.75,67.87,68.31,1955300,46.27,gm
46720,22-Apr-98,69.75,70.94,69.62,69.87,2034500,47.33,gm
46721,21-Apr-98,69.75,69.94,68.94,69.75,2426300,47.25,gm
46722,20-Apr-98,68.94,69.75,68.12,69.75,2962300,47.25,gm
46723,17-Apr-98,70.12,70.12,68.81,68.94,3113100,46.70,gm
46724,16-Apr-98,71.12,71.94,69.44,70.12,2258300,47.50,gm
46725,15-Apr-98,70.00,71.37,69.94,71.12,2957800,48.17,gm
46726,14-Apr-98,68.00,70.06,68.00,70.00,1865500,47.41,gm
46727,13-Apr-98,67.50,69.25,67.50,67.56,3440300,45.76,gm
46728,9-Apr-98,66.56,68.06,66.56,67.44,3283400,45.68,gm
46729,8-Apr-98,66.81,67.00,66.12,66.56,2835000,45.08,gm
46730,7-Apr-98,67.25,68.19,66.31,66.81,2536900,45.25,gm
46731,6-Apr-98,67.50,68.19,67.25,67.25,2363000,45.55,gm
46732,3-Apr-98,67.50,68.31,67.50,67.50,3813600,45.72,gm
46733,2-Apr-98,67.37,67.75,66.50,67.44,2822200,45.68,gm
46734,1-Apr-98,67.75,68.00,67.25,67.37,1920200,45.63,gm
46735,31-Mar-98,68.25,69.69,67.31,67.75,2635500,45.89,gm
46736,30-Mar-98,68.31,69.00,67.62,68.25,2282200,46.23,gm
46737,27-Mar-98,68.37,68.75,67.50,68.31,2944200,46.27,gm
46738,26-Mar-98,69.37,69.37,68.12,68.37,2412200,46.31,gm
46739,25-Mar-98,70.50,71.19,69.12,69.37,2537700,46.99,gm
46740,24-Mar-98,70.31,71.37,70.31,70.50,1740000,47.75,gm
46741,23-Mar-98,70.81,71.19,69.62,69.81,2278100,47.29,gm
46742,20-Mar-98,70.06,71.12,69.94,70.81,2873800,47.96,gm
46743,19-Mar-98,71.31,71.37,69.69,70.06,2904500,47.46,gm
46744,18-Mar-98,71.44,71.44,70.94,71.31,1463800,48.30,gm
46745,17-Mar-98,71.31,72.12,70.87,72.00,2026400,48.77,gm
46746,16-Mar-98,71.87,72.00,70.94,71.31,2925000,48.30,gm
46747,13-Mar-98,72.00,73.00,71.87,71.87,2674200,48.68,gm
46748,12-Mar-98,72.31,72.31,71.56,72.00,3742700,48.77,gm
46749,11-Mar-98,72.81,73.56,72.81,73.12,3351100,49.53,gm
46750,10-Mar-98,72.69,73.31,72.69,72.81,2998400,49.32,gm
46751,9-Mar-98,73.81,73.81,72.56,72.69,4532200,49.24,gm
46752,6-Mar-98,72.31,74.25,71.44,74.25,5404500,50.29,gm
46753,5-Mar-98,72.75,72.75,71.94,72.31,5010300,48.98,gm
46754,4-Mar-98,70.56,73.06,70.56,73.00,5030200,49.45,gm
46755,3-Mar-98,70.87,70.94,69.81,70.56,3501400,47.79,gm
46756,2-Mar-98,68.94,70.87,68.00,70.87,3074100,48.00,gm
46757,27-Feb-98,68.25,69.31,68.25,68.94,2687800,46.70,gm
46758,26-Feb-98,68.56,68.75,67.81,68.25,2257700,46.23,gm
46759,25-Feb-98,68.50,69.69,68.37,68.56,3050200,46.44,gm
46760,24-Feb-98,67.00,68.50,67.00,68.50,2910000,46.40,gm
46761,23-Feb-98,66.25,66.75,66.25,66.31,1880500,44.92,gm
46762,20-Feb-98,65.69,66.31,65.50,66.12,2537000,44.79,gm
46763,19-Feb-98,65.56,65.81,65.25,65.69,1901700,44.50,gm
46764,18-Feb-98,64.87,65.75,64.81,65.56,2856900,44.41,gm
46765,17-Feb-98,63.88,64.94,63.88,64.87,2831900,43.94,gm
46766,13-Feb-98,63.25,63.94,63.06,63.44,2274800,42.63,gm
46767,12-Feb-98,63.44,63.75,62.81,63.25,3272800,42.51,gm
46768,11-Feb-98,63.13,63.56,62.94,63.44,1773800,42.63,gm
46769,10-Feb-98,62.94,64.25,62.81,63.13,2920900,42.42,gm
46770,9-Feb-98,60.56,63.50,60.25,62.94,3111900,42.30,gm
46771,6-Feb-98,60.19,61.19,60.19,60.56,1928300,40.70,gm
46772,5-Feb-98,61.69,61.69,59.44,60.00,2124200,40.32,gm
46773,4-Feb-98,60.94,61.94,60.75,61.88,2006100,41.58,gm
46774,3-Feb-98,60.50,61.06,60.06,60.94,1758800,40.95,gm
46775,2-Feb-98,59.13,60.50,59.13,60.50,2395800,40.66,gm
46776,30-Jan-98,60.06,60.06,57.69,57.94,2513300,38.94,gm
46777,29-Jan-98,59.56,61.56,59.56,60.13,3005500,40.41,gm
46778,28-Jan-98,57.38,59.81,57.31,59.25,3523100,39.82,gm
46779,27-Jan-98,57.13,57.81,57.13,57.38,1960900,38.56,gm
46780,26-Jan-98,57.06,57.44,56.63,57.13,1822500,38.39,gm
46781,23-Jan-98,57.38,58.00,56.50,57.06,1901300,38.35,gm
46782,22-Jan-98,58.44,58.44,57.25,57.38,1805500,38.56,gm
46783,21-Jan-98,59.00,59.81,58.19,58.56,2662300,39.35,gm
46784,20-Jan-98,57.75,59.00,57.75,59.00,2003400,39.65,gm
46785,16-Jan-98,58.50,59.38,57.25,57.50,2953100,38.64,gm
46786,15-Jan-98,58.63,58.88,58.25,58.50,1814100,39.31,gm
46787,14-Jan-98,58.00,58.88,57.81,58.63,2294200,39.40,gm
46788,13-Jan-98,56.94,58.19,56.94,58.00,2507300,38.98,gm
46789,12-Jan-98,56.31,56.94,55.06,56.75,2970500,38.14,gm
46790,9-Jan-98,57.13,57.25,55.06,56.31,3305300,37.84,gm
46791,8-Jan-98,59.19,59.19,56.75,57.13,3253800,38.39,gm
46792,7-Jan-98,59.38,59.38,58.00,59.31,2945200,39.86,gm
46793,6-Jan-98,60.25,60.25,59.25,59.38,2838400,39.90,gm
46794,5-Jan-98,61.00,61.13,60.06,60.56,2281300,40.70,gm
46795,2-Jan-98,60.75,61.44,60.63,61.00,1615900,40.99,gm
46796,31-Dec-97,61.25,61.81,60.44,60.75,1530500,40.83,gm
46797,30-Dec-97,60.00,61.31,60.00,61.25,1370000,41.16,gm
46798,29-Dec-97,59.63,60.00,59.63,59.81,1660800,40.19,gm
46799,26-Dec-97,59.00,59.63,59.00,59.31,493300,39.86,gm
46800,24-Dec-97,59.38,59.38,58.56,58.94,1139200,39.61,gm
46801,23-Dec-97,59.88,59.94,59.06,59.38,1434800,39.90,gm
46802,22-Dec-97,58.88,60.00,58.88,59.88,2121100,40.24,gm
46803,19-Dec-97,60.44,60.44,58.31,58.56,4250300,39.35,gm
46804,18-Dec-97,64.37,64.87,63.50,63.56,1523600,40.30,gm
46805,17-Dec-97,64.69,65.50,64.00,64.37,1278700,40.81,gm
46806,16-Dec-97,64.00,65.06,64.00,64.69,1670000,41.02,gm
46807,15-Dec-97,62.75,64.00,62.75,63.81,1217200,40.46,gm
46808,12-Dec-97,63.25,64.12,62.13,62.50,2302500,39.63,gm
46809,11-Dec-97,64.37,64.62,63.06,63.25,3331900,40.10,gm
46810,10-Dec-97,63.31,64.37,63.06,64.37,2810200,40.81,gm
46811,9-Dec-97,63.50,63.50,62.94,63.31,1697700,40.14,gm
46812,8-Dec-97,63.25,63.88,63.19,63.81,1535300,40.46,gm
46813,5-Dec-97,61.75,63.75,61.75,63.25,2280000,40.10,gm
46814,4-Dec-97,61.25,62.44,61.25,61.56,2365500,39.03,gm
46815,3-Dec-97,62.00,62.69,61.00,61.00,2823000,38.68,gm
46816,2-Dec-97,61.75,62.38,61.75,62.00,2985500,39.31,gm
46817,1-Dec-97,61.31,62.50,61.31,61.75,2304100,39.15,gm
46818,28-Nov-97,60.13,61.19,60.00,60.94,1273400,38.64,gm
46819,26-Nov-97,60.69,60.75,60.06,60.13,2040200,38.13,gm
46820,25-Nov-97,61.00,61.50,60.00,60.69,2432000,38.48,gm
46821,24-Nov-97,62.00,62.00,60.75,61.00,2278600,38.68,gm
46822,21-Nov-97,61.56,62.81,60.88,62.06,2559700,39.35,gm
46823,20-Nov-97,61.19,62.00,61.06,61.56,1857200,39.03,gm
46824,19-Nov-97,61.38,62.25,61.13,61.19,1971900,38.80,gm
46825,18-Nov-97,62.56,63.00,61.31,61.38,1933000,38.92,gm
46826,17-Nov-97,62.00,62.94,62.00,62.56,2742800,39.67,gm
46827,14-Nov-97,62.25,62.31,60.25,61.25,3358100,38.84,gm
46828,13-Nov-97,62.81,62.88,61.75,62.25,3775500,39.47,gm
46829,12-Nov-97,63.19,63.19,62.56,62.81,2801900,39.83,gm
46830,11-Nov-97,65.12,65.12,63.25,63.63,2387000,40.35,gm
46831,10-Nov-97,64.75,65.75,64.44,65.44,2900200,41.49,gm
46832,7-Nov-97,65.44,65.44,64.25,64.75,2837000,40.74,gm
46833,6-Nov-97,66.75,66.94,66.12,66.50,1643100,41.84,gm
46834,5-Nov-97,66.69,67.19,65.87,66.75,2501100,42.00,gm
46835,4-Nov-97,67.12,67.19,66.56,66.69,1507500,41.96,gm
46836,3-Nov-97,64.19,67.50,64.06,67.12,3446700,42.23,gm
46837,31-Oct-97,66.00,66.50,64.00,64.19,4231300,40.39,gm
46838,30-Oct-97,68.00,68.25,65.87,66.00,2829100,41.52,gm
46839,29-Oct-97,66.87,68.75,66.00,68.00,4205000,42.78,gm
46840,28-Oct-97,64.00,67.37,62.00,66.87,4694200,42.07,gm
46841,27-Oct-97,67.69,67.69,63.50,64.00,2966600,40.27,gm
46842,24-Oct-97,70.25,70.81,68.06,68.06,2244500,42.82,gm
46843,23-Oct-97,71.00,71.00,69.50,70.25,2718300,44.20,gm
46844,22-Oct-97,71.31,72.44,70.87,71.37,3394400,44.90,gm
46845,21-Oct-97,69.87,71.62,69.87,71.31,1944200,44.87,gm
46846,20-Oct-97,69.50,69.87,68.56,69.87,1900300,43.96,gm
46847,17-Oct-97,69.50,69.50,68.12,69.50,2471400,43.73,gm
46848,16-Oct-97,70.44,71.06,69.50,70.00,1948000,44.04,gm
46849,15-Oct-97,70.37,70.56,69.81,70.44,2361600,44.32,gm
46850,14-Oct-97,71.44,71.50,69.37,70.37,3534800,44.27,gm
46851,13-Oct-97,70.31,71.69,70.31,71.44,1811300,44.95,gm
46852,10-Oct-97,69.31,70.56,68.94,70.00,2124500,44.04,gm
46853,9-Oct-97,68.31,69.56,67.94,69.31,2152000,43.61,gm
46854,8-Oct-97,68.44,68.75,67.69,68.31,1743400,42.98,gm
46855,7-Oct-97,68.50,69.19,68.25,68.44,1414500,43.06,gm
46856,6-Oct-97,68.25,69.56,68.25,68.50,1567200,43.10,gm
46857,3-Oct-97,68.19,69.81,66.25,67.81,3713900,42.66,gm
46858,2-Oct-97,68.19,69.06,68.19,68.19,1986700,42.90,gm
46859,1-Oct-97,67.12,68.50,67.12,67.94,2293400,42.75,gm
46860,30-Sep-97,66.81,67.37,66.69,66.94,2460800,42.12,gm
46861,29-Sep-97,66.00,66.81,66.00,66.81,2594200,42.03,gm
46862,26-Sep-97,65.25,66.94,65.25,66.00,1801600,41.52,gm
46863,25-Sep-97,66.00,66.19,64.87,65.12,1892500,40.97,gm
46864,24-Sep-97,66.50,67.12,65.81,66.00,2425000,41.52,gm
46865,23-Sep-97,67.31,67.31,65.69,66.50,3307500,41.84,gm
46866,22-Sep-97,69.56,69.62,67.12,67.59,1870800,42.53,gm
46867,19-Sep-97,68.94,69.75,68.94,69.56,2500300,43.76,gm
46868,18-Sep-97,68.37,69.19,68.25,68.69,1860600,43.22,gm
46869,17-Sep-97,68.87,69.37,68.06,68.37,2432000,43.02,gm
46870,16-Sep-97,68.37,69.19,68.37,68.87,2679400,43.33,gm
46871,15-Sep-97,66.62,68.37,66.62,68.00,1888300,42.78,gm
46872,12-Sep-97,66.37,67.37,66.00,66.50,1907500,41.84,gm
46873,11-Sep-97,67.12,67.87,65.56,66.37,2440200,41.76,gm
46874,10-Sep-97,67.06,68.44,66.19,67.12,2860500,42.23,gm
46875,9-Sep-97,65.69,67.19,65.31,67.06,2178800,42.19,gm
46876,8-Sep-97,66.00,66.81,65.62,65.69,1295600,41.33,gm
46877,5-Sep-97,65.69,66.50,65.69,66.00,2991700,41.52,gm
46878,4-Sep-97,65.44,66.56,65.44,65.50,4541600,41.21,gm
46879,3-Sep-97,65.25,66.12,65.12,65.25,3810000,41.05,gm
46880,2-Sep-97,63.13,65.25,63.13,65.25,3004400,41.05,gm
46881,29-Aug-97,63.69,63.69,62.56,62.75,1735300,39.48,gm
46882,28-Aug-97,64.12,64.12,63.25,63.75,1613000,40.11,gm
46883,27-Aug-97,65.00,65.00,63.69,64.19,2318000,40.39,gm
46884,26-Aug-97,65.81,65.81,65.00,65.00,3195000,40.90,gm
46885,25-Aug-97,64.81,66.87,64.50,66.19,3944700,41.64,gm
46886,22-Aug-97,63.31,64.87,62.88,64.81,3882300,40.78,gm
46887,21-Aug-97,63.44,64.19,62.56,63.31,1982500,39.83,gm
46888,20-Aug-97,63.13,63.50,62.25,63.44,1964400,39.91,gm
46889,19-Aug-97,61.06,63.38,61.06,63.13,2910200,39.72,gm
46890,18-Aug-97,59.69,61.00,58.81,61.00,2365000,38.38,gm
46891,15-Aug-97,60.94,61.38,59.69,59.69,1710200,37.55,gm
46892,14-Aug-97,61.00,61.63,60.25,60.94,1690500,38.34,gm
46893,13-Aug-97,60.75,61.81,60.63,61.00,2355000,38.38,gm
46894,12-Aug-97,61.38,61.56,60.44,60.75,2493400,38.22,gm
46895,11-Aug-97,62.75,62.75,61.13,61.38,2460800,38.30,gm
46896,8-Aug-97,63.50,63.50,62.38,62.75,2849400,39.16,gm
46897,7-Aug-97,63.75,64.81,63.56,63.94,3218900,39.90,gm
46898,6-Aug-97,63.00,63.88,62.75,63.75,2033800,39.78,gm
46899,5-Aug-97,62.69,63.94,62.69,63.00,3355300,39.31,gm
46900,4-Aug-97,64.44,64.50,62.25,62.63,4379500,39.08,gm
46901,1-Aug-97,61.88,64.50,60.81,64.44,3989700,40.21,gm
46902,31-Jul-97,60.44,62.50,60.44,61.88,4735500,38.62,gm
46903,30-Jul-97,59.44,60.88,59.31,59.88,3445600,37.37,gm
46904,29-Jul-97,58.50,59.81,58.38,59.44,3505300,37.09,gm
46905,28-Jul-97,58.06,59.75,58.06,58.50,4153000,36.51,gm
46906,25-Jul-97,57.81,57.81,56.88,56.88,2500800,35.50,gm
46907,24-Jul-97,59.00,59.25,58.25,58.38,2781100,36.43,gm
46908,23-Jul-97,58.06,59.13,58.06,59.00,3744400,36.82,gm
46909,22-Jul-97,56.50,57.81,56.50,57.75,3514500,36.04,gm
46910,21-Jul-97,55.00,56.25,55.00,56.00,3283000,34.95,gm
46911,18-Jul-97,55.19,55.56,54.56,55.00,2398000,34.32,gm
46912,17-Jul-97,54.44,55.50,54.44,55.19,3373000,34.44,gm
46913,16-Jul-97,54.31,56.00,54.31,54.38,4524700,33.94,gm
46914,15-Jul-97,55.13,55.13,53.88,54.25,3422300,33.85,gm
46915,14-Jul-97,55.00,55.44,54.75,55.25,2773600,34.48,gm
46916,11-Jul-97,56.19,56.38,55.00,55.00,1868800,34.32,gm
46917,10-Jul-97,55.81,56.38,55.50,56.19,1957800,35.06,gm
46918,9-Jul-97,56.69,57.13,55.25,55.81,2740000,34.83,gm
46919,8-Jul-97,56.50,56.88,56.19,56.69,2089800,35.38,gm
46920,7-Jul-97,56.94,57.38,55.63,56.50,2102800,35.26,gm
46921,3-Jul-97,56.88,57.50,56.13,56.94,1687800,35.53,gm
46922,2-Jul-97,56.38,57.00,55.88,56.88,2173100,35.50,gm
46923,1-Jul-97,55.75,56.50,55.06,56.38,2244100,35.18,gm
46924,30-Jun-97,55.81,56.25,55.50,55.75,1914700,34.79,gm
46925,27-Jun-97,55.50,56.25,55.50,55.81,1260500,34.83,gm
46926,26-Jun-97,56.00,56.00,55.06,55.38,1802300,34.56,gm
46927,25-Jun-97,56.75,57.25,55.75,56.00,1985500,34.95,gm
46928,24-Jun-97,55.50,56.88,55.50,56.75,1840300,35.41,gm
46929,23-Jun-97,55.63,56.00,55.25,55.25,2571600,34.48,gm
46930,20-Jun-97,56.00,56.13,55.50,55.63,3667300,34.72,gm
46931,19-Jun-97,56.38,56.38,55.88,56.00,2261400,34.95,gm
46932,18-Jun-97,56.88,56.88,56.00,56.75,1737200,35.41,gm
46933,17-Jun-97,57.25,57.25,56.88,57.00,1498800,35.57,gm
46934,16-Jun-97,57.25,58.00,57.25,57.50,1194400,35.88,gm
46935,13-Jun-97,56.88,57.88,56.75,57.25,1450500,35.73,gm
46936,12-Jun-97,57.38,57.63,56.63,56.88,2327800,35.50,gm
46937,11-Jun-97,57.75,58.13,57.38,57.38,2265300,35.81,gm
46938,10-Jun-97,57.13,57.88,56.13,57.75,2249400,36.04,gm
46939,9-Jun-97,56.63,57.38,56.25,57.13,1490300,35.65,gm
46940,6-Jun-97,56.75,57.00,56.38,56.63,1350500,35.34,gm
46941,5-Jun-97,56.63,57.00,56.13,56.75,1592800,35.41,gm
46942,4-Jun-97,56.75,56.75,56.25,56.63,1239400,35.34,gm
46943,3-Jun-97,56.88,56.88,56.25,56.88,1488900,35.50,gm
46944,2-Jun-97,57.25,57.25,56.38,57.00,2023100,35.57,gm
46945,30-May-97,56.75,57.63,55.63,57.38,1983100,35.81,gm
46946,29-May-97,57.75,57.75,56.38,56.75,1701100,35.41,gm
46947,28-May-97,58.00,58.38,57.38,57.75,1571600,36.04,gm
46948,27-May-97,57.50,58.38,57.50,58.00,2093000,36.19,gm
46949,23-May-97,56.88,57.75,56.88,57.50,1311900,35.88,gm
46950,22-May-97,56.50,57.25,56.50,56.63,1503000,35.34,gm
46951,21-May-97,57.50,57.50,56.19,56.50,2041300,35.26,gm
46952,20-May-97,55.88,57.88,55.50,57.50,2687300,35.88,gm
46953,19-May-97,55.50,56.00,55.38,55.88,1400200,34.87,gm
46954,16-May-97,56.00,56.38,55.38,55.50,3684800,34.63,gm
46955,15-May-97,56.00,56.63,55.63,56.00,2580900,34.95,gm
46956,14-May-97,56.75,57.38,55.00,56.00,2880500,34.95,gm
46957,13-May-97,57.63,57.63,56.50,56.75,3563000,35.41,gm
46958,12-May-97,57.94,59.13,57.94,58.75,3315500,36.35,gm
46959,9-May-97,56.88,58.13,56.88,57.88,3569200,35.81,gm
46960,8-May-97,57.38,57.38,56.75,56.75,3303900,35.11,gm
46961,7-May-97,58.63,58.63,57.38,57.50,1842700,35.58,gm
46962,6-May-97,57.63,59.88,57.63,58.63,3123800,36.28,gm
46963,5-May-97,57.00,58.13,56.75,57.63,1664800,35.66,gm
46964,2-May-97,57.50,57.50,56.63,57.00,1503400,35.27,gm
46965,1-May-97,57.50,57.50,56.75,57.50,1491600,35.58,gm
46966,30-Apr-97,57.38,58.25,57.25,57.88,2354100,35.81,gm
46967,29-Apr-97,55.63,57.38,55.63,57.38,2010800,35.50,gm
46968,28-Apr-97,54.88,55.38,54.63,55.25,1300300,34.18,gm
46969,25-Apr-97,55.50,55.75,54.75,54.88,1468100,33.96,gm
46970,24-Apr-97,56.38,56.63,55.38,55.50,1335800,34.34,gm
46971,23-Apr-97,56.50,56.88,56.13,56.38,1775300,34.88,gm
46972,22-Apr-97,56.50,56.50,56.00,56.50,1125200,34.96,gm
46973,21-Apr-97,56.25,56.63,56.00,56.50,1235600,34.96,gm
46974,18-Apr-97,56.38,56.38,55.75,56.25,1234500,34.80,gm
46975,17-Apr-97,56.38,56.75,56.00,56.38,1792300,34.88,gm
46976,16-Apr-97,54.63,56.50,54.63,56.38,1970300,34.88,gm
46977,15-Apr-97,53.63,55.00,53.38,54.25,2163800,33.57,gm
46978,14-Apr-97,53.00,53.88,52.25,53.63,2104200,33.18,gm
46979,11-Apr-97,54.13,54.13,52.88,53.00,1439200,32.79,gm
46980,10-Apr-97,54.50,55.13,54.38,54.50,1090900,33.72,gm
46981,9-Apr-97,54.63,54.88,54.13,54.50,904800,33.72,gm
46982,8-Apr-97,54.00,54.75,54.00,54.63,1775200,33.80,gm
46983,7-Apr-97,54.00,54.88,53.63,54.00,1835900,33.41,gm
46984,4-Apr-97,54.13,54.13,53.00,54.00,1790600,33.41,gm
46985,3-Apr-97,54.38,54.50,53.75,54.38,1856300,33.65,gm
46986,2-Apr-97,55.13,55.63,54.25,54.38,1630000,33.65,gm
46987,1-Apr-97,55.38,56.50,54.38,55.13,2388000,34.11,gm
46988,31-Mar-97,56.25,57.00,55.00,55.38,3939200,34.27,gm
46989,27-Mar-97,55.88,56.50,55.38,56.25,1912800,34.80,gm
46990,26-Mar-97,57.00,57.13,55.50,55.88,2462200,34.57,gm
46991,25-Mar-97,57.75,57.75,56.88,57.00,1394500,35.27,gm
46992,24-Mar-97,57.00,57.88,56.63,57.88,1453600,35.81,gm
46993,21-Mar-97,56.13,57.00,56.00,57.00,2213400,35.27,gm
46994,20-Mar-97,56.13,56.50,55.88,56.13,1467000,34.73,gm
46995,19-Mar-97,56.75,56.88,56.13,56.13,2885300,34.73,gm
46996,18-Mar-97,58.13,58.13,56.63,56.75,2400300,35.11,gm
46997,17-Mar-97,58.00,58.13,57.00,58.13,2168300,35.97,gm
46998,14-Mar-97,57.38,58.13,57.38,58.00,1518800,35.89,gm
46999,13-Mar-97,57.75,58.38,56.00,57.13,3391900,35.35,gm
47000,12-Mar-97,57.63,58.38,57.63,57.75,2080500,35.73,gm
47001,11-Mar-97,57.25,58.13,57.13,57.50,2353400,35.58,gm
47002,10-Mar-97,56.88,57.50,56.88,57.25,1650200,35.42,gm
47003,7-Mar-97,56.25,57.25,56.25,56.63,3973600,35.04,gm
47004,6-Mar-97,56.88,57.25,56.00,56.13,3714100,34.73,gm
47005,5-Mar-97,57.25,57.88,56.63,56.88,3801700,35.19,gm
47006,4-Mar-97,58.38,58.38,56.75,57.25,3383600,35.42,gm
47007,3-Mar-97,57.88,59.25,57.38,59.25,2338400,36.66,gm
47008,28-Feb-97,57.75,58.13,57.00,57.88,1910200,35.81,gm
47009,27-Feb-97,58.75,59.00,57.63,57.75,2055300,35.73,gm
47010,26-Feb-97,59.38,59.38,58.25,58.75,2481700,36.35,gm
47011,25-Feb-97,59.13,59.88,59.13,59.63,2898300,36.89,gm
47012,24-Feb-97,58.50,59.63,58.38,59.00,2909700,36.50,gm
47013,21-Feb-97,58.13,58.75,58.13,58.50,3192700,36.20,gm
47014,20-Feb-97,57.75,58.50,57.63,58.00,2411900,35.89,gm
47015,19-Feb-97,58.75,58.75,57.63,57.75,1762700,35.73,gm
47016,18-Feb-97,58.75,59.06,58.00,59.00,1953800,36.50,gm
47017,14-Feb-97,59.25,59.63,58.63,58.75,2460500,36.35,gm
47018,13-Feb-97,57.88,59.38,57.88,59.25,4984400,36.66,gm
47019,12-Feb-97,56.75,57.88,56.75,57.63,2992500,35.66,gm
47020,11-Feb-97,56.38,56.88,56.38,56.75,3189800,35.11,gm
47021,10-Feb-97,56.75,56.75,56.13,56.38,3226900,34.88,gm
47022,7-Feb-97,56.25,57.00,56.13,56.75,3000500,35.11,gm
47023,6-Feb-97,57.25,57.38,56.25,56.25,2928900,34.80,gm
47024,5-Feb-97,57.38,58.25,56.75,57.25,4857000,35.42,gm
47025,4-Feb-97,58.00,58.00,56.75,57.38,5417500,35.50,gm
47026,3-Feb-97,58.75,58.75,57.88,58.38,7164800,35.81,gm
47027,31-Jan-97,60.13,60.50,58.88,59.00,4052800,36.19,gm
47028,30-Jan-97,60.88,60.88,60.13,60.13,2895200,36.89,gm
47029,29-Jan-97,60.75,61.25,60.63,60.88,2991100,37.35,gm
47030,28-Jan-97,61.88,62.88,59.75,60.75,3607500,37.27,gm
47031,27-Jan-97,62.50,62.63,59.75,61.88,5585600,37.96,gm
47032,24-Jan-97,62.25,63.75,62.25,62.50,6032700,38.34,gm
47033,23-Jan-97,61.88,62.88,61.88,61.88,3127700,37.96,gm
47034,22-Jan-97,62.00,62.38,60.88,61.88,2707700,37.96,gm
47035,21-Jan-97,60.75,62.13,60.38,62.00,3155200,38.03,gm
47036,20-Jan-97,60.38,61.13,60.38,60.75,2172800,37.27,gm
47037,17-Jan-97,60.38,60.38,59.00,60.13,4874500,36.89,gm
47038,16-Jan-97,60.13,60.88,59.75,60.63,3661100,37.19,gm
47039,15-Jan-97,60.75,60.75,59.88,60.13,2298600,36.89,gm
47040,14-Jan-97,60.50,61.13,60.50,61.00,2170500,37.42,gm
47041,13-Jan-97,61.13,61.50,59.50,60.13,3045000,36.89,gm
47042,10-Jan-97,59.25,61.38,58.88,61.13,5709400,37.50,gm
47043,9-Jan-97,59.13,59.38,58.88,59.25,2252200,36.35,gm
47044,8-Jan-97,59.25,59.50,58.88,59.13,1912500,36.27,gm
47045,7-Jan-97,59.25,59.50,59.00,59.25,2774800,36.35,gm
47046,6-Jan-97,58.13,59.88,58.13,59.25,5320500,36.35,gm
47047,3-Jan-97,58.50,58.63,57.25,57.88,3002300,35.51,gm
47048,2-Jan-97,55.75,58.75,55.75,58.50,4628400,35.89,gm
47049,31-Dec-96,55.63,56.00,55.50,55.75,1551900,34.20,gm
47050,30-Dec-96,55.63,56.00,55.38,55.63,1271900,34.13,gm
47051,27-Dec-96,56.00,56.00,55.38,55.63,905300,34.13,gm
47052,26-Dec-96,55.25,56.00,55.25,56.00,1019200,34.35,gm
47053,24-Dec-96,55.38,55.38,55.00,55.25,540600,33.89,gm
47054,23-Dec-96,55.00,55.75,55.00,55.63,937700,34.13,gm
47055,20-Dec-96,54.63,55.50,54.63,55.00,3315300,33.74,gm
47056,19-Dec-96,54.50,54.63,53.50,54.38,4150800,33.36,gm
47057,18-Dec-96,55.88,56.13,54.38,54.50,2856900,33.43,gm
47058,17-Dec-96,55.50,56.00,54.75,55.88,1729700,34.28,gm
47059,16-Dec-96,56.50,57.13,55.00,55.50,2031100,34.05,gm
47060,13-Dec-96,56.88,57.63,56.50,56.50,2048800,34.66,gm
47061,12-Dec-96,57.75,58.00,56.75,56.88,1677700,34.89,gm
47062,11-Dec-96,58.50,58.50,57.63,57.75,1853300,35.43,gm
47063,10-Dec-96,59.00,59.38,58.75,58.75,2175000,36.04,gm
47064,9-Dec-96,57.13,59.13,57.13,59.00,2513100,36.19,gm
47065,6-Dec-96,57.75,57.75,56.38,56.50,3238100,34.66,gm
47066,5-Dec-96,58.38,59.25,58.25,58.75,3307000,36.04,gm
47067,4-Dec-96,58.38,58.38,57.38,58.38,2224800,35.81,gm
47068,3-Dec-96,58.00,59.38,58.00,58.38,2902200,35.81,gm
47069,2-Dec-96,57.63,58.00,57.25,57.88,1914700,35.51,gm
47070,29-Nov-96,57.13,57.63,57.13,57.63,510800,35.35,gm
47071,27-Nov-96,58.38,58.38,56.75,57.00,1715600,34.97,gm
47072,26-Nov-96,58.25,58.50,57.75,58.38,2244800,35.81,gm
47073,25-Nov-96,57.50,58.25,57.00,58.25,2041700,35.73,gm
47074,22-Nov-96,57.13,57.50,56.75,57.50,2465900,35.27,gm
47075,21-Nov-96,57.13,57.13,56.38,57.13,2828100,35.05,gm
47076,20-Nov-96,54.88,57.88,54.88,57.13,5301300,35.05,gm
47077,19-Nov-96,55.63,55.63,54.63,54.63,1870600,33.51,gm
47078,18-Nov-96,55.63,56.13,55.63,55.63,2475200,34.13,gm
47079,15-Nov-96,55.63,55.75,54.63,55.50,3433000,34.05,gm
47080,14-Nov-96,55.00,55.88,54.88,55.63,3504800,34.13,gm
47081,13-Nov-96,55.13,55.38,54.75,55.00,1238400,33.74,gm
47082,12-Nov-96,55.00,55.13,53.50,55.13,2130500,33.82,gm
47083,11-Nov-96,55.38,55.38,54.75,55.00,1683800,33.49,gm
47084,8-Nov-96,54.88,55.50,54.25,55.50,1264200,33.80,gm
47085,7-Nov-96,55.38,56.00,54.75,54.88,1770600,33.42,gm
47086,6-Nov-96,55.63,55.88,55.25,55.38,2457000,33.72,gm
47087,5-Nov-96,55.63,56.00,55.25,55.63,2235000,33.88,gm
47088,4-Nov-96,54.38,55.63,54.38,55.63,2787700,33.88,gm
47089,1-Nov-96,53.63,54.25,53.50,54.00,1964100,32.88,gm
47090,31-Oct-96,53.25,53.88,52.63,53.63,1749200,32.66,gm
47091,30-Oct-96,54.00,54.13,53.25,53.25,1163300,32.43,gm
47092,29-Oct-96,53.88,54.38,53.63,54.00,1165900,32.88,gm
47093,28-Oct-96,54.00,54.38,53.75,53.88,1222700,32.81,gm
47094,25-Oct-96,54.25,54.50,54.00,54.00,901900,32.88,gm
47095,24-Oct-96,54.25,54.88,54.13,54.25,1245000,33.04,gm
47096,23-Oct-96,54.50,54.50,53.75,54.25,3063400,33.04,gm
47097,22-Oct-96,53.88,55.50,53.75,54.63,3690900,33.27,gm
47098,21-Oct-96,53.25,54.00,53.25,53.88,2318100,32.81,gm
47099,18-Oct-96,53.25,53.38,52.88,53.13,1923000,32.35,gm
47100,17-Oct-96,52.88,54.00,52.88,53.25,3276400,32.43,gm
47101,16-Oct-96,52.13,52.75,51.88,52.75,2164800,32.12,gm
47102,15-Oct-96,51.88,53.38,51.63,52.13,3392500,31.75,gm
47103,14-Oct-96,50.38,51.88,50.38,51.88,2489500,31.59,gm
47104,11-Oct-96,50.13,50.50,50.13,50.13,1101200,30.53,gm
47105,10-Oct-96,50.50,50.63,49.75,49.88,1402300,30.38,gm
47106,9-Oct-96,50.13,50.88,50.13,50.50,2611300,30.75,gm
47107,8-Oct-96,49.25,50.25,49.00,50.00,2321600,30.45,gm
47108,7-Oct-96,49.13,49.38,48.75,49.25,1188600,29.99,gm
47109,4-Oct-96,49.50,49.75,48.75,49.13,1491700,29.92,gm
47110,3-Oct-96,49.88,50.00,48.88,49.50,1181700,30.14,gm
47111,2-Oct-96,49.38,50.00,49.38,49.88,2083100,30.38,gm
47112,1-Oct-96,48.00,49.38,47.75,49.38,2561600,30.07,gm
47113,30-Sep-96,47.25,48.88,47.25,48.00,2443800,29.23,gm
47114,27-Sep-96,47.38,47.38,46.88,47.25,1770300,28.77,gm
47115,26-Sep-96,47.50,47.63,47.00,47.50,2360900,28.93,gm
47116,25-Sep-96,48.38,48.63,47.38,47.50,2363300,28.93,gm
47117,24-Sep-96,48.50,48.50,47.75,48.38,3107200,29.46,gm
47118,23-Sep-96,48.88,48.88,48.25,48.63,1573100,29.61,gm
47119,20-Sep-96,48.63,49.25,48.38,49.13,3835300,29.92,gm
47120,19-Sep-96,49.88,49.88,48.25,48.63,3528100,29.61,gm
47121,18-Sep-96,50.13,50.13,49.88,50.00,2092300,30.45,gm
47122,17-Sep-96,49.63,50.25,49.50,50.13,3040300,30.53,gm
47123,16-Sep-96,49.63,50.63,49.63,49.63,3624400,30.22,gm
47124,13-Sep-96,48.38,49.38,48.38,49.25,2174200,29.99,gm
47125,12-Sep-96,47.88,48.63,47.88,48.25,1606100,29.38,gm
47126,11-Sep-96,47.75,47.75,47.38,47.75,1783000,29.08,gm
47127,10-Sep-96,48.00,48.00,47.00,47.88,4098800,29.16,gm
47128,9-Sep-96,47.75,48.75,47.38,48.25,1775300,29.38,gm
47129,6-Sep-96,48.00,48.38,47.38,47.75,1766100,29.08,gm
47130,5-Sep-96,48.88,48.88,48.00,48.00,2092700,29.23,gm
47131,4-Sep-96,49.63,49.63,48.75,48.88,1490800,29.77,gm
47132,3-Sep-96,49.63,49.88,48.50,49.75,1517500,30.30,gm
47133,30-Aug-96,49.38,49.88,48.63,49.63,1287300,30.22,gm
47134,29-Aug-96,49.63,49.75,48.63,49.38,1660600,30.07,gm
47135,28-Aug-96,50.00,50.00,49.38,49.63,1575800,30.22,gm
47136,27-Aug-96,50.63,50.75,49.88,50.00,1336700,30.45,gm
47137,26-Aug-96,50.75,50.75,49.75,50.63,1683100,30.83,gm
47138,23-Aug-96,51.50,52.00,50.88,51.13,2094500,31.14,gm
47139,22-Aug-96,51.13,51.50,50.38,51.50,2209500,31.36,gm
47140,21-Aug-96,51.25,51.25,50.63,51.13,1520500,31.14,gm
47141,20-Aug-96,51.38,51.50,51.00,51.25,1645000,31.21,gm
47142,19-Aug-96,51.88,51.88,51.13,51.38,970600,31.29,gm
47143,16-Aug-96,52.25,52.63,52.00,52.25,1014500,31.82,gm
47144,15-Aug-96,51.88,52.50,50.38,52.25,1862300,31.82,gm
47145,14-Aug-96,52.13,52.13,51.00,51.88,1150900,31.59,gm
47146,13-Aug-96,53.00,53.00,51.75,52.25,2771300,31.82,gm
47147,12-Aug-96,51.88,53.13,51.75,53.00,2923400,32.03,gm
47148,9-Aug-96,51.25,52.38,51.25,51.88,1957500,31.35,gm
47149,8-Aug-96,50.50,50.88,49.63,50.88,1321900,30.75,gm
47150,7-Aug-96,51.00,51.38,50.38,50.50,1203100,30.52,gm
47151,6-Aug-96,50.88,51.13,50.13,51.00,1366100,30.82,gm
47152,5-Aug-96,50.75,51.38,50.75,50.88,1228300,30.75,gm
47153,2-Aug-96,50.50,51.75,50.50,50.50,2120300,30.52,gm
47154,1-Aug-96,48.88,50.25,48.88,50.25,1659500,30.37,gm
47155,31-Jul-96,48.25,49.38,47.88,48.75,1418100,29.46,gm
47156,30-Jul-96,47.25,48.38,47.25,48.25,1192000,29.16,gm
47157,29-Jul-96,47.75,47.75,47.13,47.25,881400,28.56,gm
47158,26-Jul-96,47.50,48.00,46.88,47.75,780900,28.86,gm
47159,25-Jul-96,46.75,47.75,46.75,47.50,1634700,28.71,gm
47160,24-Jul-96,47.88,48.00,45.75,46.63,2451900,28.18,gm
47161,23-Jul-96,48.75,48.88,47.63,47.88,1982500,28.94,gm
47162,22-Jul-96,48.13,48.75,47.63,48.75,1800800,29.46,gm
47163,19-Jul-96,49.00,49.50,48.13,48.13,1935200,29.09,gm
47164,18-Jul-96,49.00,49.38,48.75,49.00,2892300,29.61,gm
47165,17-Jul-96,47.50,49.13,47.50,49.00,2405600,29.61,gm
47166,16-Jul-96,47.00,47.38,46.38,47.00,3566600,28.41,gm
47167,15-Jul-96,48.25,48.75,46.63,47.00,2740200,28.41,gm
47168,12-Jul-96,49.00,49.00,47.88,48.25,2246700,29.16,gm
47169,11-Jul-96,50.63,50.75,48.38,49.25,2628100,29.77,gm
47170,10-Jul-96,50.00,50.63,49.75,50.63,2153000,30.60,gm
47171,9-Jul-96,49.88,50.25,49.88,50.00,1649700,30.22,gm
47172,8-Jul-96,50.13,50.38,49.63,49.88,2551100,30.15,gm
47173,5-Jul-96,51.75,51.75,49.88,50.13,2007700,30.30,gm
47174,3-Jul-96,53.75,53.75,51.88,52.13,2110300,31.51,gm
47175,2-Jul-96,54.38,54.50,53.50,53.75,1028900,32.49,gm
47176,1-Jul-96,52.38,54.50,52.25,54.38,1951400,32.87,gm
47177,28-Jun-96,52.63,52.88,52.25,52.38,1411900,31.66,gm
47178,27-Jun-96,52.00,52.63,51.50,52.63,2551100,31.81,gm
47179,26-Jun-96,53.13,53.13,51.88,52.00,3055800,31.43,gm
47180,25-Jun-96,54.38,54.38,52.88,53.13,3568100,32.11,gm
47181,24-Jun-96,54.88,55.13,54.25,54.38,1375600,32.87,gm
47182,21-Jun-96,54.75,55.13,54.50,54.88,2760600,33.17,gm
47183,20-Jun-96,55.13,55.13,54.38,54.75,1582700,33.09,gm
47184,19-Jun-96,55.25,55.75,54.88,55.13,1585200,33.32,gm
47185,18-Jun-96,55.50,55.50,55.13,55.25,1095500,33.39,gm
47186,17-Jun-96,55.75,55.75,55.25,55.63,1111700,33.62,gm
47187,14-Jun-96,56.00,56.00,55.13,55.75,1350000,33.69,gm
47188,13-Jun-96,56.38,56.75,55.75,56.00,934500,33.84,gm
47189,12-Jun-96,55.63,56.63,55.13,56.38,2276100,34.07,gm
47190,11-Jun-96,55.63,55.88,55.38,55.63,1030800,33.62,gm
47191,10-Jun-96,55.38,55.75,55.13,55.63,1132700,33.62,gm
47192,7-Jun-96,55.38,55.38,54.00,55.38,2422500,33.47,gm
47193,6-Jun-96,56.88,56.88,55.88,56.25,1544100,34.00,gm
47194,5-Jun-96,56.38,56.88,56.25,56.88,1400300,34.38,gm
47195,4-Jun-96,56.13,56.38,55.63,56.38,1286900,34.07,gm
47196,3-Jun-96,55.13,56.13,54.88,56.13,1320900,33.92,gm
47197,31-May-96,55.50,55.63,54.75,55.13,1349200,33.32,gm
47198,30-May-96,55.25,55.63,54.88,55.50,1514100,33.54,gm
47199,29-May-96,55.88,55.88,54.63,55.25,1838000,33.39,gm
47200,28-May-96,55.38,56.25,55.38,56.13,2354200,33.92,gm
47201,24-May-96,56.13,56.13,55.13,55.25,1196200,33.39,gm
47202,23-May-96,56.38,56.38,55.63,56.13,2282500,33.92,gm
47203,22-May-96,56.50,56.75,56.25,56.38,2675300,34.07,gm
47204,21-May-96,56.63,57.00,56.25,56.50,1349400,34.15,gm
47205,20-May-96,56.25,56.75,56.25,56.63,2554200,34.23,gm
47206,17-May-96,55.63,56.25,55.63,56.13,2763000,33.92,gm
47207,16-May-96,55.13,56.00,55.00,55.50,2664800,33.54,gm
47208,15-May-96,54.75,55.88,54.63,55.13,2630800,33.32,gm
47209,14-May-96,53.13,54.88,53.00,54.75,5504800,33.09,gm
47210,13-May-96,52.88,53.38,52.75,53.13,2034700,31.87,gm
47211,10-May-96,53.50,54.00,52.75,52.88,1346700,31.72,gm
47212,9-May-96,53.88,54.00,53.13,53.50,1640000,32.09,gm
47213,8-May-96,54.00,54.13,52.88,53.88,2155200,32.32,gm
47214,7-May-96,54.38,54.63,53.63,54.00,1679500,32.39,gm
47215,6-May-96,54.63,55.00,54.00,54.38,1860800,32.62,gm
47216,3-May-96,54.63,55.50,54.50,54.63,1820500,32.77,gm
47217,2-May-96,54.50,55.38,54.25,54.63,2453000,32.77,gm
47218,1-May-96,54.25,54.75,54.00,54.50,2284700,32.69,gm
47219,30-Apr-96,54.63,54.63,54.00,54.25,1993100,32.54,gm
47220,29-Apr-96,54.75,54.75,54.25,54.75,1578000,32.84,gm
47221,26-Apr-96,55.75,55.75,54.13,54.88,2106400,32.92,gm
47222,25-Apr-96,55.88,56.00,55.13,55.75,1649800,33.44,gm
47223,24-Apr-96,56.25,56.50,55.25,55.88,1613600,33.52,gm
47224,23-Apr-96,56.00,56.38,55.63,56.25,1707500,33.74,gm
47225,22-Apr-96,56.50,57.00,55.38,56.00,1904500,33.59,gm
47226,19-Apr-96,57.00,57.00,56.13,56.50,1885000,33.89,gm
47227,18-Apr-96,57.13,57.13,56.38,57.00,1235900,34.19,gm
47228,17-Apr-96,57.50,58.13,56.50,57.38,3536100,34.42,gm
47229,16-Apr-96,56.63,57.63,56.50,57.50,2601400,34.49,gm
47230,15-Apr-96,55.88,56.75,55.88,56.63,2213000,33.97,gm
47231,12-Apr-96,55.00,56.13,55.00,55.63,2640200,33.37,gm
47232,11-Apr-96,55.38,55.63,53.88,54.75,3601600,32.84,gm
47233,10-Apr-96,54.63,56.25,54.25,55.38,2510900,33.22,gm
47234,9-Apr-96,54.63,54.88,54.50,54.63,1710800,32.77,gm
47235,8-Apr-96,55.13,55.13,54.50,54.63,2154400,32.77,gm
47236,4-Apr-96,55.00,56.00,55.00,55.63,2758000,33.37,gm
47237,3-Apr-96,55.63,55.88,54.88,55.00,1928000,32.99,gm
47238,2-Apr-96,56.13,56.25,55.25,55.63,2520500,33.37,gm
47239,1-Apr-96,54.50,56.13,54.50,56.13,3680200,33.67,gm
47240,29-Mar-96,54.13,54.38,53.25,53.25,1089800,31.94,gm
47241,28-Mar-96,53.25,54.13,52.88,54.13,1269500,32.47,gm
47242,27-Mar-96,54.38,54.38,53.25,53.25,1222000,31.94,gm
47243,26-Mar-96,54.50,54.63,54.13,54.38,1233000,32.62,gm
47244,25-Mar-96,54.00,54.63,54.00,54.50,2454200,32.69,gm
47245,22-Mar-96,53.63,54.50,53.38,53.38,1749500,32.02,gm
47246,21-Mar-96,53.50,54.75,53.38,53.63,2624200,32.17,gm
47247,20-Mar-96,54.25,54.25,53.25,53.50,2176600,32.09,gm
47248,19-Mar-96,53.25,54.38,53.25,54.25,3154400,32.54,gm
47249,18-Mar-96,52.50,53.63,52.50,53.00,3173600,31.79,gm
47250,15-Mar-96,52.38,52.63,52.13,52.25,2439500,31.34,gm
47251,14-Mar-96,52.00,53.00,52.00,52.38,2339700,31.42,gm
47252,13-Mar-96,52.38,52.63,51.38,51.88,2443800,31.12,gm
47253,12-Mar-96,52.63,53.13,52.25,52.38,4014200,31.42,gm
47254,11-Mar-96,50.88,52.88,50.75,52.63,2565000,31.57,gm
47255,8-Mar-96,52.13,52.13,50.50,50.88,2473400,30.52,gm
47256,7-Mar-96,52.13,52.88,52.00,52.50,2274700,31.49,gm
47257,6-Mar-96,52.25,52.25,51.63,52.13,2015300,31.27,gm
47258,5-Mar-96,52.25,52.38,51.88,52.25,2472500,31.34,gm
47259,4-Mar-96,52.63,53.25,52.00,52.25,2022700,31.34,gm
47260,1-Mar-96,51.25,52.75,50.88,52.63,2190200,31.57,gm
47261,29-Feb-96,51.63,51.63,51.13,51.25,2190800,30.74,gm
47262,28-Feb-96,51.50,52.13,51.50,51.63,1915000,30.97,gm
47263,27-Feb-96,51.88,52.00,51.38,51.50,2304100,30.89,gm
47264,26-Feb-96,50.88,52.38,50.75,51.88,3641700,31.12,gm
47265,23-Feb-96,51.63,52.25,50.50,50.88,2324100,30.52,gm
47266,22-Feb-96,50.38,52.13,50.00,51.63,3694500,30.97,gm
47267,21-Feb-96,50.63,50.75,49.88,50.38,3390500,30.22,gm
47268,20-Feb-96,50.63,50.63,49.63,50.63,3278800,30.37,gm
47269,16-Feb-96,50.13,50.88,49.13,50.63,3920800,30.37,gm
47270,15-Feb-96,52.50,52.50,50.13,50.13,2305600,30.07,gm
47271,14-Feb-96,52.88,52.88,52.00,52.50,2591300,31.49,gm
47272,13-Feb-96,52.88,53.00,52.00,53.00,3564100,31.79,gm
47273,12-Feb-96,52.13,53.75,52.13,52.88,4067000,31.48,gm
47274,9-Feb-96,51.75,53.25,51.75,52.00,4965800,30.95,gm
47275,8-Feb-96,52.00,52.00,50.63,51.38,5647700,30.59,gm
47276,7-Feb-96,52.50,53.13,52.25,52.75,1634500,31.40,gm
47277,6-Feb-96,52.88,54.00,52.38,52.50,2508800,31.25,gm
47278,5-Feb-96,52.00,53.25,51.25,52.88,1982700,31.48,gm
47279,2-Feb-96,53.50,53.50,52.00,52.00,2363900,30.95,gm
47280,1-Feb-96,52.75,53.63,52.75,53.63,3455300,31.93,gm
47281,31-Jan-96,53.38,53.38,52.38,52.63,3891400,31.33,gm
47282,30-Jan-96,53.50,54.63,53.50,53.63,8052200,31.93,gm
47283,29-Jan-96,51.13,52.50,51.13,52.25,3093900,31.10,gm
47284,26-Jan-96,50.50,51.75,50.38,51.13,2741700,30.44,gm
47285,25-Jan-96,50.00,50.63,49.38,50.50,1628400,30.06,gm
47286,24-Jan-96,49.88,50.38,49.25,50.00,2129100,29.76,gm
47287,23-Jan-96,50.00,50.75,49.75,49.88,3340300,29.69,gm
47288,22-Jan-96,47.75,50.25,47.75,50.00,2826900,29.76,gm
47289,19-Jan-96,47.50,47.88,46.88,47.38,2542200,28.20,gm
47290,18-Jan-96,48.75,48.75,46.88,47.50,2205000,28.28,gm
47291,17-Jan-96,49.25,49.38,48.50,48.75,1096900,29.02,gm
47292,16-Jan-96,49.13,49.63,48.63,49.25,1162800,29.32,gm
47293,15-Jan-96,49.25,49.75,49.00,49.13,1371600,29.25,gm
47294,12-Jan-96,49.13,49.63,48.75,49.25,1694400,29.32,gm
47295,11-Jan-96,48.38,49.50,48.38,49.13,1934100,29.25,gm
47296,10-Jan-96,49.47,49.63,48.00,48.38,2504700,28.80,gm
47297,9-Jan-96,50.63,50.63,48.88,49.47,2145900,29.45,gm
47298,8-Jan-96,50.38,51.13,50.25,50.63,548000,30.14,gm
47299,5-Jan-96,51.25,51.25,50.38,50.38,2019800,29.99,gm
47300,4-Jan-96,51.88,52.38,50.88,51.25,1888800,30.51,gm
47301,3-Jan-96,52.25,52.88,51.63,51.88,2112500,30.88,gm
47302,2-Jan-96,52.88,53.13,52.25,52.25,2177000,31.10,gm
47303,29-Dec-95,50.88,52.88,50.38,52.88,2251900,31.48,gm
47304,28-Dec-95,51.00,51.00,50.38,50.88,1353300,30.29,gm
47305,27-Dec-95,51.63,51.75,50.88,51.13,895600,30.44,gm
47306,26-Dec-95,52.00,52.50,51.50,51.63,760900,30.73,gm
47307,22-Dec-95,52.13,53.13,51.38,52.00,1785800,30.95,gm
47308,21-Dec-95,51.00,52.63,51.00,52.13,2583900,31.03,gm
47309,20-Dec-95,50.63,51.88,50.63,50.88,2518100,30.29,gm
47310,19-Dec-95,50.50,50.50,49.50,50.50,3391700,30.06,gm
47311,18-Dec-95,50.50,51.13,49.88,50.50,3088100,30.06,gm
47312,15-Dec-95,50.13,50.75,50.13,50.50,4260800,30.06,gm
47313,14-Dec-95,49.75,50.63,48.63,50.00,2781600,29.76,gm
47314,13-Dec-95,49.75,50.13,49.38,49.75,1265200,29.62,gm
47315,12-Dec-95,49.88,49.88,49.50,49.75,1250500,29.62,gm
47316,11-Dec-95,49.25,50.00,49.25,49.88,1570300,29.69,gm
47317,8-Dec-95,49.25,50.00,49.13,49.25,1496700,29.32,gm
47318,7-Dec-95,50.50,50.50,49.25,49.25,2432200,29.32,gm
47319,6-Dec-95,50.88,51.38,50.50,50.88,2649500,30.29,gm
47320,5-Dec-95,51.25,51.50,50.75,50.88,2810600,30.29,gm
47321,4-Dec-95,49.38,51.63,49.38,51.25,4524800,30.51,gm
47322,1-Dec-95,48.50,49.50,48.50,49.38,1556600,29.40,gm
47323,30-Nov-95,49.13,49.13,48.50,48.50,1063700,28.87,gm
47324,29-Nov-95,48.38,49.38,48.38,49.13,1871900,29.25,gm
47325,28-Nov-95,48.88,48.88,48.25,48.38,1896400,28.80,gm
47326,27-Nov-95,49.63,49.63,48.88,49.00,4285200,29.17,gm
47327,24-Nov-95,50.00,50.13,49.63,49.63,1220500,29.54,gm
47328,22-Nov-95,49.25,50.63,49.25,50.00,3782300,29.76,gm
47329,21-Nov-95,47.63,49.13,47.13,49.00,3154500,29.17,gm
47330,20-Nov-95,47.13,47.88,47.13,47.63,2321600,28.35,gm
47331,17-Nov-95,46.13,47.13,45.75,46.88,3044800,27.91,gm
47332,16-Nov-95,46.63,47.00,46.00,46.13,2012800,27.46,gm
47333,15-Nov-95,45.25,46.63,45.13,46.63,7718100,27.76,gm
47334,14-Nov-95,45.00,45.38,44.50,45.25,4363300,26.94,gm
47335,13-Nov-95,45.63,45.88,45.00,45.00,1556300,26.61,gm
47336,10-Nov-95,45.75,45.88,44.50,45.63,1322200,26.98,gm
47337,9-Nov-95,44.88,45.75,44.88,45.75,2154800,27.05,gm
47338,8-Nov-95,45.63,45.75,44.25,44.88,1673100,26.54,gm
47339,7-Nov-95,44.88,46.00,44.88,45.63,2022500,26.98,gm
47340,6-Nov-95,43.88,45.50,43.63,44.88,2234100,26.54,gm
47341,3-Nov-95,44.25,44.63,43.75,43.88,1748100,25.95,gm
47342,2-Nov-95,43.50,44.50,43.50,44.25,1613800,26.17,gm
47343,1-Nov-95,43.75,43.88,43.38,43.38,1742300,25.65,gm
47344,31-Oct-95,44.13,44.63,43.63,43.75,2285800,25.87,gm
47345,30-Oct-95,44.00,44.75,44.00,44.13,1783800,26.09,gm
47346,27-Oct-95,43.75,44.13,43.38,44.00,1795200,26.02,gm
47347,26-Oct-95,44.13,44.38,43.38,43.75,1698300,25.87,gm
47348,25-Oct-95,44.63,44.88,44.00,44.13,1402000,26.09,gm
47349,24-Oct-95,44.50,45.13,44.25,44.63,1852200,26.39,gm
47350,23-Oct-95,44.75,44.75,44.38,44.50,1032800,26.31,gm
47351,20-Oct-95,45.00,45.13,44.75,45.00,1560500,26.61,gm
47352,19-Oct-95,45.38,45.75,44.75,45.00,2802300,26.61,gm
47353,18-Oct-95,46.50,46.63,45.25,45.38,1402800,26.83,gm
47354,17-Oct-95,46.50,47.13,46.13,46.50,1512800,27.50,gm
47355,16-Oct-95,46.38,47.13,46.38,46.50,1134500,27.50,gm
47356,13-Oct-95,46.88,47.25,45.88,46.25,1480200,27.35,gm
47357,12-Oct-95,45.25,46.88,45.25,46.88,2496600,27.72,gm
47358,11-Oct-95,44.88,45.75,44.88,45.25,1363900,26.76,gm
47359,10-Oct-95,44.13,44.88,43.75,44.88,2159500,26.54,gm
47360,9-Oct-95,45.63,46.25,44.13,44.13,3360600,26.09,gm
47361,6-Oct-95,45.00,45.88,45.00,45.63,1046100,26.98,gm
47362,5-Oct-95,44.38,45.00,44.13,44.88,1273100,26.54,gm
47363,4-Oct-95,45.38,45.50,44.13,44.38,2111400,26.24,gm
47364,3-Oct-95,46.00,46.00,45.00,45.38,1900800,26.83,gm
47365,2-Oct-95,46.88,47.38,46.38,46.63,1398100,27.57,gm
47366,29-Sep-95,46.88,47.38,46.63,46.88,1090300,27.72,gm
47367,28-Sep-95,46.75,47.13,46.25,46.88,1622000,27.72,gm
47368,27-Sep-95,46.38,46.88,45.63,46.75,2476400,27.64,gm
47369,26-Sep-95,47.00,47.13,46.25,46.38,1787000,27.43,gm
47370,25-Sep-95,47.25,47.38,46.63,47.00,748000,27.79,gm
47371,22-Sep-95,47.38,47.38,46.63,47.25,1370200,27.94,gm
47372,21-Sep-95,47.75,48.25,47.38,47.63,1652300,28.16,gm
47373,20-Sep-95,47.25,47.75,47.00,47.75,1452300,28.24,gm
47374,19-Sep-95,47.00,47.63,46.75,47.25,1266900,27.94,gm
47375,18-Sep-95,47.50,47.63,46.75,47.00,1749800,27.79,gm
47376,15-Sep-95,47.25,47.88,47.25,47.50,3511300,28.09,gm
47377,14-Sep-95,47.00,47.38,46.50,47.25,2312700,27.94,gm
47378,13-Sep-95,47.75,47.88,46.38,47.00,3013300,27.79,gm
47379,12-Sep-95,48.50,48.50,47.38,47.75,2710200,28.24,gm
47380,11-Sep-95,49.25,49.88,49.25,49.38,1754200,29.20,gm
47381,8-Sep-95,48.75,49.63,48.75,49.25,2052300,29.12,gm
47382,7-Sep-95,49.38,49.50,48.50,48.75,1383400,28.83,gm
47383,6-Sep-95,49.25,50.00,49.13,49.38,3294100,29.20,gm
47384,5-Sep-95,48.75,50.25,48.75,49.25,3205800,29.12,gm
47385,1-Sep-95,47.25,48.88,47.25,48.50,2473000,28.68,gm
47386,31-Aug-95,46.63,47.13,46.63,47.13,1724800,27.87,gm
47387,30-Aug-95,47.25,47.38,46.63,46.63,1641900,27.57,gm
47388,29-Aug-95,45.50,47.25,45.50,47.25,3434800,27.94,gm
47389,28-Aug-95,46.00,46.25,45.50,45.50,1747300,26.90,gm
47390,25-Aug-95,46.38,46.88,46.00,46.00,1383800,27.20,gm
47391,24-Aug-95,46.00,46.50,45.38,46.38,1554400,27.43,gm
47392,23-Aug-95,46.00,46.25,45.50,46.00,1627000,27.20,gm
47393,22-Aug-95,46.38,46.38,45.75,46.00,2519700,27.20,gm
47394,21-Aug-95,47.00,47.88,46.38,46.38,1710500,27.43,gm
47395,18-Aug-95,47.38,47.38,46.50,47.00,2194500,27.79,gm
47396,17-Aug-95,48.00,48.00,47.13,47.38,1617000,28.02,gm
47397,16-Aug-95,48.13,48.63,48.00,48.38,1972000,28.61,gm
47398,15-Aug-95,48.13,48.13,47.50,48.13,1715900,28.46,gm
47399,14-Aug-95,47.13,48.38,47.13,48.38,3734500,28.43,gm
47400,11-Aug-95,47.50,47.63,46.75,47.13,1394800,27.70,gm
47401,10-Aug-95,48.00,48.13,47.38,47.50,1153100,27.91,gm
47402,9-Aug-95,48.00,48.38,47.75,48.00,744200,28.21,gm
47403,8-Aug-95,48.38,48.63,47.63,48.00,1444700,28.21,gm
47404,7-Aug-95,48.38,49.25,48.38,48.38,1251200,28.43,gm
47405,4-Aug-95,48.50,48.50,47.88,48.25,1235000,28.35,gm
47406,3-Aug-95,48.63,48.88,48.13,48.50,1553900,28.50,gm
47407,2-Aug-95,48.50,49.38,48.50,48.63,2157700,28.58,gm
47408,1-Aug-95,48.63,48.63,47.88,48.38,1240200,28.43,gm
47409,31-Jul-95,49.13,49.13,48.63,48.75,1066400,28.65,gm
47410,28-Jul-95,49.75,49.75,49.00,49.38,1158300,29.02,gm
47411,27-Jul-95,50.00,50.50,49.50,49.75,1552000,29.24,gm
47412,26-Jul-95,51.00,51.13,50.00,50.00,1277500,29.38,gm
47413,25-Jul-95,49.50,51.00,49.25,51.00,2214500,29.97,gm
47414,24-Jul-95,49.88,49.88,49.50,49.50,1467700,29.09,gm
47415,21-Jul-95,49.63,50.50,49.50,49.88,3690200,29.31,gm
47416,20-Jul-95,49.13,50.13,49.13,49.63,2427300,29.17,gm
47417,19-Jul-95,49.50,50.13,48.00,48.63,2843100,28.58,gm
47418,18-Jul-95,50.38,50.38,49.38,49.50,2413100,29.09,gm
47419,17-Jul-95,51.13,51.25,50.63,50.75,1701300,29.82,gm
47420,14-Jul-95,50.63,51.25,50.50,51.13,2218800,30.05,gm
47421,13-Jul-95,50.63,51.13,50.63,50.63,1864700,29.75,gm
47422,12-Jul-95,50.50,51.13,50.38,50.63,2303900,29.75,gm
47423,11-Jul-95,51.75,51.75,50.00,50.50,2186700,29.68,gm
47424,10-Jul-95,51.25,51.88,51.25,51.75,3614400,30.41,gm
47425,7-Jul-95,49.75,51.13,49.50,51.00,5350600,29.97,gm
47426,6-Jul-95,48.75,50.13,48.63,49.75,4011100,29.24,gm
47427,5-Jul-95,47.88,48.88,47.50,48.75,2127300,28.65,gm
47428,3-Jul-95,46.88,48.00,46.75,47.88,654400,28.14,gm
47429,30-Jun-95,48.00,48.13,46.88,46.88,1211600,27.55,gm
47430,29-Jun-95,47.88,48.13,47.63,48.00,1403100,28.21,gm
47431,28-Jun-95,47.88,48.25,47.63,47.88,1762200,28.14,gm
47432,27-Jun-95,47.38,48.25,47.38,47.88,1679500,28.14,gm
47433,26-Jun-95,47.38,47.88,47.00,47.25,1794100,27.77,gm
47434,23-Jun-95,48.00,48.00,47.25,47.38,2310200,27.84,gm
47435,22-Jun-95,48.38,48.75,47.75,48.00,1915600,28.21,gm
47436,21-Jun-95,48.25,49.00,48.25,48.38,3362000,28.43,gm
47437,20-Jun-95,46.75,48.38,46.63,48.25,3352700,28.35,gm
47438,19-Jun-95,46.13,47.13,46.00,46.75,1354800,27.47,gm
47439,16-Jun-95,46.38,46.50,46.13,46.13,2695300,27.11,gm
47440,15-Jun-95,46.63,46.88,46.38,46.38,1919700,27.26,gm
47441,14-Jun-95,46.75,47.00,46.25,46.63,1277700,27.40,gm
47442,13-Jun-95,46.38,46.75,46.25,46.75,1713600,27.47,gm
47443,12-Jun-95,46.38,46.88,46.00,46.38,2350500,27.26,gm
47444,9-Jun-95,46.63,46.63,46.00,46.38,2050600,27.26,gm
47445,8-Jun-95,47.38,47.50,46.88,46.88,1060300,27.55,gm
47446,7-Jun-95,47.88,48.38,47.38,47.38,2524400,27.84,gm
47447,6-Jun-95,48.00,48.13,47.63,47.88,1962000,28.14,gm
47448,5-Jun-95,47.38,48.38,47.25,48.00,2893900,28.21,gm
47449,2-Jun-95,47.75,48.13,47.00,47.38,2460300,27.84,gm
47450,1-Jun-95,48.00,48.13,47.00,47.75,3204400,28.06,gm
47451,31-May-95,46.25,48.00,46.25,48.00,2183800,28.21,gm
47452,30-May-95,45.63,46.25,45.63,46.25,1219700,27.18,gm
47453,26-May-95,45.75,46.00,45.25,45.63,1404500,26.81,gm
47454,25-May-95,46.25,46.25,45.50,45.75,2250000,26.88,gm
47455,24-May-95,47.25,47.88,45.63,46.38,2461300,27.26,gm
47456,23-May-95,46.50,47.38,46.50,47.25,1962700,27.77,gm
47457,22-May-95,46.38,47.13,46.38,46.50,1900200,27.33,gm
47458,19-May-95,45.63,46.38,44.75,46.38,3581700,27.26,gm
47459,18-May-95,46.88,46.88,45.50,45.63,2053100,26.81,gm
47460,17-May-95,47.50,47.63,46.50,46.88,1773400,27.55,gm
47461,16-May-95,48.00,48.50,46.88,47.50,3045900,27.91,gm
47462,15-May-95,46.75,48.13,46.75,48.00,4850900,28.21,gm
47463,12-May-95,45.25,46.63,45.25,46.63,4897300,27.40,gm
47464,11-May-95,46.00,47.00,45.13,45.25,5276600,26.59,gm
47465,10-May-95,43.75,46.63,43.75,46.00,8926900,27.03,gm
47466,9-May-95,43.50,43.88,43.38,43.75,1680500,25.71,gm
47467,8-May-95,42.50,43.75,42.38,43.50,3147200,25.56,gm
47468,5-May-95,43.13,43.13,42.38,42.50,3244400,24.98,gm
47469,4-May-95,44.63,44.75,43.13,43.25,2921100,25.24,gm
47470,3-May-95,44.63,45.13,44.13,44.63,2270200,26.04,gm
47471,2-May-95,45.00,45.00,44.50,44.63,2024100,26.04,gm
47472,1-May-95,45.13,45.63,44.88,45.25,2193900,26.41,gm
47473,28-Apr-95,43.63,45.25,43.63,45.13,2371400,26.34,gm
47474,27-Apr-95,43.75,43.88,43.13,43.50,1418900,25.39,gm
47475,26-Apr-95,44.63,44.63,43.75,43.75,1572800,25.53,gm
47476,25-Apr-95,44.13,44.88,44.00,44.63,2083600,26.04,gm
47477,24-Apr-95,43.63,44.25,43.13,44.13,2215000,25.75,gm
47478,21-Apr-95,43.88,43.88,43.00,43.63,3276100,25.46,gm
47479,20-Apr-95,44.00,44.63,43.75,43.88,2434500,25.61,gm
47480,19-Apr-95,43.00,44.13,42.63,44.00,2309100,25.68,gm
47481,18-Apr-95,43.75,43.75,42.88,43.00,1930200,25.09,gm
47482,17-Apr-95,43.88,44.38,43.50,43.88,1591600,25.61,gm
47483,13-Apr-95,44.25,44.75,43.50,43.88,1692800,25.61,gm
47484,12-Apr-95,44.25,46.00,44.25,44.25,4486700,25.82,gm
47485,11-Apr-95,44.25,44.63,44.00,44.13,1520800,25.75,gm
47486,10-Apr-95,43.63,44.38,43.50,44.25,1810500,25.82,gm
47487,7-Apr-95,43.00,43.75,42.88,43.63,1477300,25.46,gm
47488,6-Apr-95,43.25,43.63,42.50,43.00,2055900,25.09,gm
47489,5-Apr-95,43.50,44.13,43.25,43.25,2391100,25.24,gm
47490,4-Apr-95,44.00,44.00,43.13,43.50,2738100,25.39,gm
47491,3-Apr-95,44.25,45.13,44.25,44.63,2093800,26.04,gm
47492,31-Mar-95,44.38,44.38,43.50,44.00,3374800,25.68,gm
47493,30-Mar-95,44.75,45.63,44.75,44.88,5170000,26.19,gm
47494,29-Mar-95,43.13,44.63,42.88,44.50,4003300,25.97,gm
47495,28-Mar-95,43.50,43.75,43.00,43.13,1619500,25.17,gm
47496,27-Mar-95,42.75,43.50,42.75,43.50,2648900,25.39,gm
47497,24-Mar-95,41.63,42.75,41.63,42.63,2631400,24.88,gm
47498,23-Mar-95,41.00,41.63,40.75,41.50,1633900,24.22,gm
47499,22-Mar-95,40.75,41.25,40.75,41.00,2080600,23.93,gm
47500,21-Mar-95,40.75,41.13,40.63,40.75,1977500,23.78,gm
47501,20-Mar-95,41.13,41.25,40.63,40.75,1773400,23.78,gm
47502,17-Mar-95,41.88,42.00,41.00,41.13,3693600,24.00,gm
47503,16-Mar-95,41.75,42.38,41.75,41.88,3120800,24.44,gm
47504,15-Mar-95,41.63,42.00,41.13,41.75,1714700,24.36,gm
47505,14-Mar-95,42.13,42.88,41.63,41.63,2570000,24.29,gm
47506,13-Mar-95,42.00,42.63,42.00,42.13,2192300,24.59,gm
47507,10-Mar-95,41.25,41.88,41.13,41.63,2033800,24.29,gm
47508,9-Mar-95,40.50,41.25,40.50,41.25,2350300,24.07,gm
47509,8-Mar-95,39.75,40.50,39.75,40.25,1963900,23.49,gm
47510,7-Mar-95,39.25,39.88,39.25,39.50,2442000,23.05,gm
47511,6-Mar-95,39.63,39.63,38.88,39.13,2882800,22.84,gm
47512,3-Mar-95,39.88,40.25,39.63,39.88,2400200,23.27,gm
47513,2-Mar-95,40.38,40.38,39.38,39.88,3960200,23.27,gm
47514,1-Mar-95,42.63,42.75,40.50,40.50,2798900,23.63,gm
47515,28-Feb-95,42.25,43.13,42.13,42.63,2240500,24.88,gm
47516,27-Feb-95,42.50,42.75,42.13,42.25,2250000,24.66,gm
47517,24-Feb-95,42.75,42.75,42.00,42.50,2564100,24.80,gm
47518,23-Feb-95,42.25,42.88,42.25,42.75,5060900,24.95,gm
47519,22-Feb-95,41.00,42.00,41.00,41.75,2429100,24.36,gm
47520,21-Feb-95,41.00,41.25,41.00,41.00,1207200,23.93,gm
47521,17-Feb-95,41.50,41.50,41.00,41.00,2903900,23.93,gm
47522,16-Feb-95,41.50,41.88,41.13,41.50,2542300,24.22,gm
47523,15-Feb-95,40.50,41.63,40.50,41.50,6174400,24.22,gm
47524,14-Feb-95,40.25,40.63,40.25,40.50,1930500,23.63,gm
47525,13-Feb-95,40.25,41.00,40.25,40.25,2841600,23.49,gm
47526,10-Feb-95,39.13,40.25,39.13,39.88,2629400,23.27,gm
47527,9-Feb-95,38.75,39.13,38.38,39.13,2753300,22.72,gm
47528,8-Feb-95,39.25,39.25,38.63,38.75,1858900,22.50,gm
47529,7-Feb-95,39.38,39.50,39.25,39.38,1401900,22.86,gm
47530,6-Feb-95,39.25,39.63,39.00,39.38,2279100,22.86,gm
47531,3-Feb-95,39.25,39.63,38.75,39.25,2925000,22.79,gm
47532,2-Feb-95,39.75,40.00,39.00,39.25,1395500,22.79,gm
47533,1-Feb-95,39.13,40.13,39.13,39.75,4193900,23.08,gm
47534,31-Jan-95,38.38,38.88,38.38,38.88,3127000,22.57,gm
47535,30-Jan-95,37.50,37.88,37.25,37.38,2496300,21.70,gm
47536,27-Jan-95,37.75,38.00,37.50,37.50,1917300,21.77,gm
47537,26-Jan-95,38.75,38.75,37.50,37.75,3312000,21.92,gm
47538,25-Jan-95,38.75,39.75,38.63,39.13,1692800,22.72,gm
47539,24-Jan-95,39.50,39.75,38.75,38.75,1602200,22.50,gm
47540,23-Jan-95,39.50,39.63,38.75,39.50,2651600,22.93,gm
47541,20-Jan-95,40.25,40.25,38.50,39.50,3756700,22.93,gm
47542,19-Jan-95,40.00,40.63,39.75,40.25,1599500,23.37,gm
47543,18-Jan-95,41.38,41.50,40.00,40.00,2903900,23.22,gm
47544,17-Jan-95,41.75,41.88,41.00,41.38,1450500,24.02,gm
47545,16-Jan-95,42.38,42.38,41.25,41.75,1652800,24.24,gm
47546,13-Jan-95,42.00,42.88,42.00,42.38,1850000,24.61,gm
47547,12-Jan-95,42.00,42.38,41.88,42.00,1641100,24.38,gm
47548,11-Jan-95,42.00,42.25,40.75,42.00,2044100,24.38,gm
47549,10-Jan-95,43.00,43.25,41.88,42.00,1471300,24.38,gm
47550,9-Jan-95,43.25,43.50,43.00,43.00,1854400,24.97,gm
47551,6-Jan-95,43.13,44.00,43.13,43.25,3571400,25.11,gm
47552,5-Jan-95,43.25,43.38,42.88,43.00,3424400,24.97,gm
47553,4-Jan-95,42.25,43.38,42.25,43.25,3863900,25.11,gm
47554,3-Jan-95,42.00,42.00,41.50,41.75,1813400,24.24,gm
47555,30-Dec-94,42.13,42.63,42.13,42.13,1820900,24.46,gm
47556,29-Dec-94,41.25,42.25,41.25,42.13,2494200,24.46,gm
47557,28-Dec-94,41.88,41.88,40.88,41.25,2141300,23.95,gm
47558,27-Dec-94,41.50,41.88,41.50,41.88,2260800,24.32,gm
47559,23-Dec-94,39.25,41.25,39.25,41.25,5072700,23.95,gm
47560,22-Dec-94,38.00,39.50,38.00,39.13,3803800,22.72,gm
47561,21-Dec-94,38.00,38.00,37.25,37.88,2780900,21.99,gm
47562,20-Dec-94,38.00,38.00,37.50,38.00,1527000,22.06,gm
47563,19-Dec-94,37.88,38.00,37.50,38.00,1737000,22.06,gm
47564,16-Dec-94,37.75,38.13,37.75,37.88,3734100,21.99,gm
47565,15-Dec-94,37.88,38.13,37.63,37.75,1647200,21.92,gm
47566,14-Dec-94,37.50,38.13,37.50,37.88,2043100,21.99,gm
47567,13-Dec-94,37.13,37.63,36.88,37.50,2642700,21.77,gm
47568,12-Dec-94,37.25,37.63,37.00,37.13,1730300,21.56,gm
47569,9-Dec-94,37.63,37.63,36.75,37.25,3157700,21.63,gm
47570,8-Dec-94,38.75,38.75,37.38,37.63,2761900,21.85,gm
47571,7-Dec-94,39.38,39.38,38.63,38.75,2585000,22.50,gm
47572,6-Dec-94,39.00,39.63,38.75,39.50,2239200,22.93,gm
47573,5-Dec-94,38.63,39.63,38.50,39.00,2811100,22.64,gm
47574,2-Dec-94,37.63,38.75,37.38,38.63,1856600,22.43,gm
47575,1-Dec-94,38.13,38.38,37.50,37.63,2112300,21.85,gm
47576,30-Nov-94,38.38,38.50,37.75,38.13,2070200,22.14,gm
47577,29-Nov-94,38.38,38.50,38.00,38.38,2040300,22.28,gm
47578,28-Nov-94,38.13,38.38,38.00,38.38,2443800,22.28,gm
47579,25-Nov-94,37.75,38.13,37.75,38.13,1277000,22.14,gm
47580,23-Nov-94,36.63,37.88,36.13,37.75,5219200,21.92,gm
47581,22-Nov-94,37.25,37.25,36.50,36.63,3564100,21.27,gm
47582,21-Nov-94,37.75,38.00,37.00,37.25,3544800,21.63,gm
47583,18-Nov-94,38.25,38.25,37.50,37.75,7111600,21.92,gm
47584,17-Nov-94,39.63,40.38,38.50,38.50,4653800,22.35,gm
47585,16-Nov-94,39.00,39.75,38.88,39.63,3433400,23.01,gm
47586,15-Nov-94,38.75,39.50,38.75,39.00,3263400,22.64,gm
47587,14-Nov-94,38.88,39.00,38.63,38.75,2294400,22.50,gm
47588,11-Nov-94,38.88,38.88,38.38,38.88,1439400,22.57,gm
47589,10-Nov-94,38.88,39.13,38.50,38.88,2200600,22.57,gm
47590,9-Nov-94,39.00,39.50,38.50,38.88,3545800,22.46,gm
47591,8-Nov-94,38.63,39.25,38.63,39.00,3931100,22.53,gm
47592,7-Nov-94,39.13,39.13,38.38,38.63,3622000,22.31,gm
47593,4-Nov-94,39.13,39.88,39.13,39.25,4254100,22.67,gm
47594,3-Nov-94,38.50,39.25,38.50,39.13,4125600,22.60,gm
47595,2-Nov-94,38.75,39.25,38.25,38.25,6425200,22.09,gm
47596,1-Nov-94,39.50,39.88,38.38,38.75,7240800,22.38,gm
47597,31-Oct-94,40.13,40.13,39.38,39.50,5335000,22.82,gm
47598,28-Oct-94,40.13,40.75,39.75,40.38,6313600,23.32,gm
47599,27-Oct-94,40.75,41.00,40.00,40.13,4045500,23.18,gm
47600,26-Oct-94,41.38,41.75,40.75,40.75,3306900,23.54,gm
47601,25-Oct-94,41.00,41.63,40.50,41.38,5503000,23.90,gm
47602,24-Oct-94,41.25,41.63,40.63,41.00,5627800,23.68,gm
47603,21-Oct-94,41.88,41.88,40.25,41.25,18538400,23.83,gm
47604,20-Oct-94,46.38,46.38,42.38,43.13,16771400,24.91,gm
47605,19-Oct-94,46.50,47.13,46.13,46.88,1742000,27.08,gm
47606,18-Oct-94,46.63,46.75,46.00,46.50,1492500,26.86,gm
47607,17-Oct-94,47.38,47.75,46.63,46.63,1911300,26.93,gm
47608,14-Oct-94,47.25,47.50,47.00,47.38,1016900,27.37,gm
47609,13-Oct-94,47.38,48.38,47.25,47.25,2760800,27.29,gm
47610,12-Oct-94,47.13,47.38,46.63,47.38,1855000,27.37,gm
47611,11-Oct-94,45.63,47.13,45.63,47.13,3325000,27.22,gm
47612,10-Oct-94,44.50,45.63,44.50,45.50,2705200,26.28,gm
47613,7-Oct-94,44.00,44.75,43.88,43.88,2893600,25.35,gm
47614,6-Oct-94,45.50,45.50,43.88,44.00,3841300,25.41,gm
47615,5-Oct-94,45.13,45.63,44.38,45.63,4258300,26.36,gm
47616,4-Oct-94,46.25,46.75,45.00,45.13,3112800,26.07,gm
47617,3-Oct-94,46.88,46.88,46.00,46.25,2228800,26.71,gm
47618,30-Sep-94,46.75,47.25,46.50,46.88,3224800,27.08,gm
47619,29-Sep-94,47.63,47.75,46.63,46.75,1553900,27.00,gm
47620,28-Sep-94,47.50,47.88,47.38,47.63,1969200,27.51,gm
47621,27-Sep-94,46.88,47.63,46.88,47.50,3851900,27.44,gm
47622,26-Sep-94,46.63,47.25,46.25,46.75,3485200,27.00,gm
47623,23-Sep-94,48.25,48.63,46.25,46.63,5560300,26.93,gm
47624,22-Sep-94,48.63,49.00,48.13,48.25,2425000,27.87,gm
47625,21-Sep-94,49.75,49.75,48.50,48.63,3056400,28.09,gm
47626,20-Sep-94,50.25,50.75,49.75,49.75,2394200,28.74,gm
47627,19-Sep-94,50.50,51.13,50.25,50.25,2165300,29.02,gm
47628,16-Sep-94,51.00,51.00,50.50,50.50,4106600,29.17,gm
47629,15-Sep-94,50.25,52.00,50.25,51.63,1935900,29.82,gm
47630,14-Sep-94,49.88,50.38,49.75,50.25,2840500,29.02,gm
47631,13-Sep-94,50.25,50.50,49.88,49.88,1990500,28.81,gm
47632,12-Sep-94,50.38,50.75,50.25,50.25,812200,29.02,gm
47633,9-Sep-94,51.38,51.38,50.13,50.38,2775500,29.10,gm
47634,8-Sep-94,51.75,51.75,51.13,51.38,1892700,29.68,gm
47635,7-Sep-94,52.25,52.50,51.75,51.88,2414400,29.97,gm
47636,6-Sep-94,50.13,52.25,49.75,52.25,2283000,30.18,gm
47637,2-Sep-94,50.38,50.75,50.13,50.13,1076700,28.96,gm
47638,1-Sep-94,50.25,50.50,50.00,50.38,1630600,29.10,gm
47639,31-Aug-94,51.88,51.88,50.25,50.25,2938100,29.02,gm
47640,30-Aug-94,51.38,52.50,51.00,52.00,1462700,30.04,gm
47641,29-Aug-94,51.75,51.88,51.38,51.38,1660500,29.68,gm
47642,26-Aug-94,51.25,52.00,51.25,51.75,3566400,29.89,gm
47643,25-Aug-94,50.88,51.13,50.38,50.38,2867200,29.10,gm
47644,24-Aug-94,48.88,50.88,48.88,50.88,2509400,29.39,gm
47645,23-Aug-94,48.50,49.00,48.50,48.63,2060300,28.09,gm
47646,22-Aug-94,49.13,49.13,48.25,48.38,2113100,27.94,gm
47647,19-Aug-94,49.88,49.88,48.88,49.13,3586300,28.38,gm
47648,18-Aug-94,51.00,51.13,49.88,49.88,2016700,28.81,gm
47649,17-Aug-94,51.00,51.63,50.88,51.00,3258100,29.46,gm
47650,16-Aug-94,49.88,51.25,49.50,51.00,3177800,29.46,gm
47651,15-Aug-94,50.13,50.25,49.88,49.88,1544200,28.81,gm
47652,12-Aug-94,50.00,50.25,49.88,50.13,1084700,28.96,gm
47653,11-Aug-94,50.13,50.50,49.63,50.00,1798800,28.76,gm
47654,10-Aug-94,50.25,50.38,50.00,50.13,995300,28.84,gm
47655,9-Aug-94,50.38,50.63,49.88,50.25,1610000,28.91,gm
47656,8-Aug-94,50.25,50.50,50.13,50.38,1728900,28.98,gm
47657,5-Aug-94,50.75,50.75,50.00,50.25,3560800,28.91,gm
47658,4-Aug-94,51.75,51.75,50.50,50.75,4122200,29.20,gm
47659,3-Aug-94,53.00,53.38,52.75,52.88,1650900,30.42,gm
47660,2-Aug-94,52.88,53.13,52.25,53.00,2870500,30.49,gm
47661,1-Aug-94,51.50,52.88,51.50,52.88,3133300,30.42,gm
47662,29-Jul-94,50.50,51.75,50.50,51.38,2895200,29.56,gm
47663,28-Jul-94,49.88,50.75,49.50,50.25,2250500,28.91,gm
47664,27-Jul-94,50.63,51.00,49.50,49.88,2398400,28.70,gm
47665,26-Jul-94,50.00,51.00,50.00,50.63,1616700,29.13,gm
47666,25-Jul-94,50.25,50.38,49.88,49.88,1350200,28.70,gm
47667,22-Jul-94,50.50,51.13,50.13,50.25,1093000,28.91,gm
47668,21-Jul-94,51.13,51.30,50.25,50.50,1204500,29.05,gm
47669,20-Jul-94,51.25,51.50,50.63,51.13,1240300,29.41,gm
47670,19-Jul-94,51.75,51.88,51.25,51.25,793700,29.48,gm
47671,18-Jul-94,51.88,52.13,51.63,51.75,831600,29.77,gm
47672,15-Jul-94,52.13,52.13,51.50,51.88,1730900,29.85,gm
47673,14-Jul-94,52.13,52.88,52.13,52.25,2304500,30.06,gm
47674,13-Jul-94,51.88,52.50,51.75,52.13,2674200,29.99,gm
47675,12-Jul-94,51.00,52.00,50.25,51.88,2489100,29.85,gm
47676,11-Jul-94,51.38,51.63,50.63,51.00,1262200,29.34,gm
47677,8-Jul-94,51.75,52.25,51.13,51.38,1744500,29.56,gm
47678,7-Jul-94,49.88,51.75,49.88,51.75,2613400,29.77,gm
47679,6-Jul-94,49.75,50.25,49.50,49.50,2210500,28.48,gm
47680,5-Jul-94,50.25,50.25,49.63,49.75,1555200,28.62,gm
47681,1-Jul-94,50.25,51.38,50.13,50.63,1105200,29.13,gm
47682,30-Jun-94,50.38,50.75,49.75,50.25,2724200,28.91,gm
47683,29-Jun-94,51.00,51.50,50.13,50.38,2542500,28.98,gm
47684,28-Jun-94,52.25,52.30,50.38,51.00,2923300,29.34,gm
47685,27-Jun-94,50.63,52.38,50.25,52.25,2064800,30.06,gm
47686,24-Jun-94,50.75,51.38,50.00,50.63,2240500,29.13,gm
47687,23-Jun-94,52.38,52.88,50.75,50.75,1552300,29.20,gm
47688,22-Jun-94,52.00,52.63,51.75,52.38,1365200,30.13,gm
47689,21-Jun-94,52.88,52.88,51.50,52.00,3049200,29.92,gm
47690,20-Jun-94,53.75,53.75,53.00,53.25,1814100,30.63,gm
47691,17-Jun-94,53.88,53.88,53.38,53.88,5374800,31.00,gm
47692,16-Jun-94,54.00,54.88,53.75,53.88,2713400,31.00,gm
47693,15-Jun-94,53.88,54.88,53.88,54.00,3425800,31.07,gm
47694,14-Jun-94,52.63,54.00,52.63,53.63,2935200,30.85,gm
47695,13-Jun-94,51.38,52.38,51.25,52.13,2153600,29.99,gm
47696,10-Jun-94,50.75,51.75,50.75,51.38,2015000,29.56,gm
47697,9-Jun-94,50.50,51.00,50.00,50.75,1861600,29.20,gm
47698,8-Jun-94,50.38,50.75,49.88,50.50,1942800,29.05,gm
47699,7-Jun-94,51.00,51.25,50.38,50.38,2364100,28.98,gm
47700,6-Jun-94,52.00,52.38,51.00,51.00,2269200,29.34,gm
47701,3-Jun-94,53.13,53.13,51.88,52.00,4221600,29.92,gm
47702,2-Jun-94,53.88,54.13,53.25,53.50,1601400,30.78,gm
47703,1-Jun-94,53.75,54.00,53.25,53.88,1853400,31.00,gm
47704,31-May-94,54.13,54.13,53.63,53.75,1762700,30.92,gm
47705,27-May-94,54.25,54.50,54.00,54.25,1395500,31.21,gm
47706,26-May-94,54.88,55.63,54.00,54.25,1675000,31.21,gm
47707,25-May-94,54.75,55.25,54.00,54.88,1389400,31.57,gm
47708,24-May-94,54.50,55.13,54.25,54.75,2049800,31.50,gm
47709,23-May-94,55.25,55.25,54.25,54.50,1307300,31.35,gm
47710,20-May-94,55.25,55.88,54.88,55.38,2462200,31.86,gm
47711,19-May-94,54.13,55.38,54.13,55.25,2142500,31.78,gm
47712,18-May-94,54.38,54.50,53.25,54.13,2514200,31.14,gm
47713,17-May-94,53.00,54.38,51.95,54.38,3140300,31.28,gm
47714,16-May-94,53.50,54.50,53.00,53.00,1772000,30.49,gm
47715,13-May-94,54.50,54.63,53.38,53.50,1909800,30.78,gm
47716,12-May-94,54.25,55.00,54.25,54.50,2166300,31.35,gm
47717,11-May-94,55.50,55.75,54.00,54.25,3480800,31.21,gm
47718,10-May-94,54.38,55.63,54.38,55.50,1658000,31.93,gm
47719,9-May-94,54.75,54.75,53.75,53.88,1968900,31.00,gm
47720,6-May-94,55.50,55.50,54.50,54.75,2416400,31.50,gm
47721,5-May-94,56.75,56.88,55.38,55.63,1759500,31.89,gm
47722,4-May-94,57.38,58.13,56.75,56.75,2300900,32.53,gm
47723,3-May-94,57.25,57.50,56.25,57.38,1917700,32.89,gm
47724,2-May-94,56.88,57.63,56.88,57.25,2264400,32.82,gm
47725,29-Apr-94,56.75,57.50,56.25,56.75,2235500,32.53,gm
47726,28-Apr-94,56.75,57.88,54.63,56.75,4915600,32.53,gm
47727,26-Apr-94,57.25,57.75,56.38,56.75,2002700,32.53,gm
47728,25-Apr-94,56.13,57.38,56.13,57.25,2260000,32.82,gm
47729,22-Apr-94,55.38,56.50,55.38,55.63,1814400,31.89,gm
47730,21-Apr-94,54.63,56.00,53.38,55.38,4077800,31.75,gm
47731,20-Apr-94,55.25,56.00,52.88,54.63,4746900,31.32,gm
47732,19-Apr-94,56.88,57.13,53.50,55.25,4105500,31.67,gm
47733,18-Apr-94,58.50,58.50,56.75,56.88,2160500,32.61,gm
47734,15-Apr-94,58.00,58.88,58.00,58.50,2000800,33.53,gm
47735,14-Apr-94,57.00,58.13,56.00,58.00,2199700,33.25,gm
47736,13-Apr-94,57.38,58.13,55.50,57.00,2380500,32.67,gm
47737,12-Apr-94,58.00,58.50,57.38,57.38,1378000,32.89,gm
47738,11-Apr-94,57.75,58.75,57.75,58.00,1660200,33.25,gm
47739,8-Apr-94,59.63,59.63,57.38,57.75,3091700,33.10,gm
47740,7-Apr-94,58.75,60.13,58.75,60.13,4211300,34.47,gm
47741,6-Apr-94,58.00,59.50,58.00,58.75,4652500,33.68,gm
47742,5-Apr-94,56.25,57.63,56.25,57.25,4164800,32.82,gm
47743,4-Apr-94,53.88,55.00,52.00,55.00,4034800,31.53,gm
47744,31-Mar-94,54.25,54.75,52.00,53.88,5450200,30.89,gm
47745,30-Mar-94,56.00,56.13,54.25,54.25,4347000,31.10,gm
47746,29-Mar-94,57.38,58.00,56.00,56.00,2194700,32.10,gm
47747,28-Mar-94,56.88,57.75,56.50,57.38,2756400,32.89,gm
47748,25-Mar-94,58.38,58.63,56.88,56.88,2342000,32.61,gm
47749,24-Mar-94,59.13,59.13,57.75,58.38,3436700,33.46,gm
47750,23-Mar-94,59.88,61.13,59.88,60.50,1825300,34.68,gm
47751,22-Mar-94,59.63,60.00,59.13,59.63,1580900,34.18,gm
47752,21-Mar-94,59.88,60.38,59.00,59.63,1792800,34.18,gm
47753,18-Mar-94,60.25,60.25,59.50,59.88,4322000,34.32,gm
47754,17-Mar-94,61.75,62.13,60.38,60.38,1380500,34.61,gm
47755,16-Mar-94,61.50,62.13,60.88,61.75,1790800,35.40,gm
47756,15-Mar-94,62.75,62.75,61.38,61.50,1414100,35.25,gm
47757,14-Mar-94,62.88,63.38,62.63,62.75,1160800,35.97,gm
47758,11-Mar-94,62.25,63.25,62.00,62.88,1584500,36.04,gm
47759,10-Mar-94,62.63,62.63,61.63,62.25,1482000,35.68,gm
47760,9-Mar-94,62.00,62.63,61.88,62.63,1790200,35.90,gm
47761,8-Mar-94,61.88,63.25,61.88,62.00,2277000,35.54,gm
47762,7-Mar-94,62.00,62.75,61.50,61.50,1595300,35.25,gm
47763,4-Mar-94,60.75,62.50,60.75,62.00,3010600,35.54,gm
47764,3-Mar-94,60.50,61.38,60.25,60.50,3058600,34.68,gm
47765,2-Mar-94,58.13,60.50,57.25,60.50,4925600,34.68,gm
47766,1-Mar-94,58.25,58.63,57.75,58.13,2093900,33.32,gm
47767,28-Feb-94,58.25,59.00,58.13,58.25,2183900,33.39,gm
47768,25-Feb-94,59.00,59.50,57.75,58.25,2353600,33.39,gm
47769,24-Feb-94,59.88,60.00,58.50,59.00,2606300,33.82,gm
47770,23-Feb-94,59.75,60.88,59.75,59.88,2394100,34.32,gm
47771,22-Feb-94,59.75,60.13,59.63,59.75,1691400,34.25,gm
47772,18-Feb-94,60.00,60.00,59.13,59.75,2649800,34.25,gm
47773,17-Feb-94,61.00,61.50,59.63,60.00,2849200,34.39,gm
47774,16-Feb-94,61.63,62.50,60.88,61.00,2293400,34.97,gm
47775,15-Feb-94,61.75,61.75,60.88,61.63,2700900,35.33,gm
47776,14-Feb-94,61.13,62.38,60.88,61.75,2810500,35.40,gm
47777,11-Feb-94,62.25,62.25,60.63,61.13,3483000,35.04,gm
47778,10-Feb-94,64.25,65.00,62.25,62.50,7768800,35.71,gm
47779,9-Feb-94,64.75,65.37,63.88,64.25,3181400,36.71,gm
47780,8-Feb-94,63.38,64.75,63.38,64.75,4028600,37.00,gm
47781,7-Feb-94,61.63,63.13,61.38,63.00,4061900,36.00,gm
47782,4-Feb-94,63.00,63.88,61.38,61.63,4800900,35.21,gm
47783,3-Feb-94,61.50,63.38,61.25,63.00,4224100,36.00,gm
47784,2-Feb-94,61.00,61.88,60.63,61.50,2222000,35.14,gm
47785,1-Feb-94,61.25,62.00,60.75,61.00,2964700,34.85,gm
47786,31-Jan-94,59.88,61.50,59.88,61.25,2781600,35.00,gm
47787,28-Jan-94,59.88,60.75,59.00,59.25,2064800,33.85,gm
47788,27-Jan-94,58.75,60.00,58.75,59.88,2569200,34.21,gm
47789,26-Jan-94,59.25,59.50,58.38,58.63,2294400,33.50,gm
47790,25-Jan-94,60.13,60.25,59.13,59.25,1950200,33.85,gm
47791,24-Jan-94,60.88,61.13,60.00,60.13,1652000,34.36,gm
47792,21-Jan-94,60.13,60.88,60.13,60.88,2750300,34.79,gm
47793,20-Jan-94,60.88,60.88,60.00,60.13,2413600,34.36,gm
47794,19-Jan-94,62.13,62.25,60.50,60.88,2511700,34.79,gm
47795,18-Jan-94,61.13,62.25,61.13,62.13,3217700,35.50,gm
47796,17-Jan-94,61.25,61.25,60.38,60.75,1303400,34.71,gm
47797,14-Jan-94,60.25,61.38,60.00,61.25,2632200,35.00,gm
47798,13-Jan-94,59.25,60.25,58.75,60.25,2104400,34.43,gm
47799,12-Jan-94,59.50,60.13,58.75,59.25,3971700,33.85,gm
47800,11-Jan-94,59.25,59.88,58.75,59.50,3711600,34.00,gm
47801,10-Jan-94,58.50,59.63,58.50,59.25,3807500,33.85,gm
47802,7-Jan-94,57.13,58.38,56.63,57.88,2591900,33.07,gm
47803,6-Jan-94,57.00,57.88,57.00,57.13,2976300,32.64,gm
47804,5-Jan-94,56.75,57.13,56.50,56.88,2441300,32.50,gm
47805,4-Jan-94,55.50,56.75,55.50,56.75,2415200,32.43,gm
47806,3-Jan-94,54.88,55.50,54.13,55.38,2088900,31.64,gm
47807,31-Dec-93,55.63,55.75,54.88,54.88,850200,31.36,gm
47808,30-Dec-93,56.00,56.25,55.50,55.63,825000,31.79,gm
47809,29-Dec-93,56.75,57.13,55.75,56.00,1225500,32.00,gm
47810,28-Dec-93,56.25,56.75,56.00,56.75,1306700,32.43,gm
47811,27-Dec-93,55.25,56.38,55.13,56.25,1441100,32.14,gm
47812,23-Dec-93,55.63,56.25,55.13,55.25,1570000,31.57,gm
47813,22-Dec-93,55.00,55.75,55.00,55.63,2258800,31.79,gm
47814,21-Dec-93,54.25,54.88,54.25,54.88,2483100,31.36,gm
47815,20-Dec-93,54.75,54.75,54.25,54.25,1254700,31.00,gm
47816,17-Dec-93,54.75,55.00,54.38,54.75,2403900,31.28,gm
47817,16-Dec-93,54.63,55.25,54.50,54.75,1531300,31.28,gm
47818,15-Dec-93,54.88,55.00,54.00,54.63,2733100,31.22,gm
47819,14-Dec-93,56.13,56.13,54.88,54.88,1513100,31.36,gm
47820,13-Dec-93,56.13,56.25,55.38,56.13,1664200,32.07,gm
47821,10-Dec-93,56.00,56.38,55.75,56.13,1563400,32.07,gm
47822,9-Dec-93,55.25,56.38,55.25,56.00,3552700,32.00,gm
47823,8-Dec-93,54.75,55.50,54.75,55.25,2852200,31.57,gm
47824,7-Dec-93,54.75,54.75,54.13,54.50,1871900,31.14,gm
47825,6-Dec-93,55.00,55.38,54.63,54.75,2521900,31.28,gm
47826,3-Dec-93,53.50,55.00,53.50,55.00,3070800,31.43,gm
47827,2-Dec-93,53.38,54.25,53.38,53.50,1578100,30.57,gm
47828,1-Dec-93,52.88,54.00,52.88,53.25,2719100,30.43,gm
47829,30-Nov-93,54.25,54.25,52.75,52.75,2688000,30.14,gm
47830,29-Nov-93,53.88,54.88,53.75,54.38,1937800,31.07,gm
47831,26-Nov-93,53.75,54.13,53.63,53.88,473800,30.79,gm
47832,24-Nov-93,52.75,53.75,52.63,53.75,1865500,30.71,gm
47833,23-Nov-93,52.75,53.38,52.25,52.75,2331400,30.14,gm
47834,22-Nov-93,53.75,53.75,52.50,52.75,3011400,30.14,gm
47835,19-Nov-93,54.63,54.63,53.88,54.25,3809200,31.00,gm
47836,18-Nov-93,53.75,54.75,53.25,54.63,4603300,31.22,gm
47837,17-Nov-93,52.75,53.88,52.63,53.75,4753600,30.71,gm
47838,16-Nov-93,52.38,53.38,52.38,52.75,4061900,30.14,gm
47839,15-Nov-93,51.13,51.50,50.75,51.50,1860200,29.43,gm
47840,12-Nov-93,50.88,51.38,50.88,51.13,2757700,29.22,gm
47841,11-Nov-93,51.13,51.75,50.50,50.75,5471600,29.00,gm
47842,10-Nov-93,48.75,51.13,48.75,51.13,5047000,29.22,gm
47843,9-Nov-93,48.63,49.38,48.38,48.63,2060800,27.79,gm
47844,8-Nov-93,48.25,49.13,48.25,48.63,1732300,27.79,gm
47845,5-Nov-93,48.38,48.38,47.25,47.75,2480300,27.28,gm
47846,4-Nov-93,49.25,49.38,48.13,48.38,2341900,27.53,gm
47847,3-Nov-93,49.00,49.75,48.88,49.25,4650500,28.02,gm
47848,2-Nov-93,48.25,49.25,47.88,49.00,2625000,27.88,gm
47849,1-Nov-93,47.63,48.63,47.38,48.25,1680000,27.46,gm
47850,29-Oct-93,49.00,49.63,47.50,47.63,3883900,27.10,gm
47851,28-Oct-93,47.50,49.13,47.50,49.00,5490200,27.88,gm
47852,27-Oct-93,45.63,47.00,45.63,46.88,4143000,26.68,gm
47853,26-Oct-93,45.13,45.75,45.13,45.38,3643100,25.82,gm
47854,25-Oct-93,45.25,45.25,43.63,44.75,5577500,25.46,gm
47855,22-Oct-93,45.25,46.13,44.75,46.00,1413600,26.18,gm
47856,21-Oct-93,45.63,46.13,45.25,45.25,1351100,25.75,gm
47857,20-Oct-93,45.63,46.00,45.38,45.63,896600,25.96,gm
47858,19-Oct-93,46.38,46.63,45.25,45.63,1334400,25.96,gm
47859,18-Oct-93,44.88,46.50,44.88,46.38,2028400,26.39,gm
47860,15-Oct-93,44.75,45.25,44.63,44.88,2302700,25.54,gm
47861,14-Oct-93,44.38,45.13,44.38,44.75,2744400,25.46,gm
47862,13-Oct-93,43.75,43.88,43.38,43.63,1253700,24.83,gm
47863,12-Oct-93,43.88,43.88,43.50,43.75,1290500,24.90,gm
47864,11-Oct-93,43.63,43.88,43.00,43.88,1304200,24.97,gm
47865,8-Oct-93,43.88,44.38,43.50,43.63,1393000,24.83,gm
47866,7-Oct-93,43.00,44.13,42.88,43.88,2340300,24.97,gm
47867,6-Oct-93,43.00,43.13,42.63,43.00,2063400,24.47,gm
47868,5-Oct-93,42.88,43.25,42.75,43.00,2031900,24.47,gm
47869,4-Oct-93,42.50,43.25,42.50,42.88,1726300,24.40,gm
47870,1-Oct-93,42.00,42.75,42.00,42.50,4319800,24.18,gm
47871,30-Sep-93,43.38,43.38,41.63,41.75,7845500,23.76,gm
47872,29-Sep-93,45.00,45.25,43.88,43.88,2233600,24.97,gm
47873,28-Sep-93,45.25,46.00,44.00,45.00,2755900,25.61,gm
47874,27-Sep-93,46.13,46.63,45.00,45.25,1953900,25.75,gm
47875,24-Sep-93,46.13,47.38,45.88,46.13,2700300,26.25,gm
47876,23-Sep-93,45.88,47.00,45.88,46.13,2943800,26.25,gm
47877,22-Sep-93,45.00,45.88,45.00,45.63,1502800,25.96,gm
47878,21-Sep-93,45.88,46.13,44.75,44.88,2050300,25.54,gm
47879,20-Sep-93,45.75,46.63,45.63,45.88,1292000,26.11,gm
47880,17-Sep-93,46.63,46.63,45.63,45.75,3352000,26.03,gm
47881,16-Sep-93,47.13,47.13,46.63,46.88,1147800,26.68,gm
47882,15-Sep-93,45.75,47.38,45.50,47.25,2157500,26.89,gm
47883,14-Sep-93,47.38,47.38,45.63,45.75,1338600,26.03,gm
47884,13-Sep-93,46.75,47.63,46.50,47.50,1484200,27.03,gm
47885,10-Sep-93,46.13,47.00,46.13,46.75,1561900,26.60,gm
47886,9-Sep-93,44.75,46.13,44.75,46.00,2553900,26.18,gm
47887,8-Sep-93,44.75,45.25,44.38,44.75,1825300,25.46,gm
47888,7-Sep-93,45.00,45.13,44.63,44.75,1178900,25.46,gm
47889,3-Sep-93,45.38,45.38,44.50,45.00,1773800,25.61,gm
47890,2-Sep-93,46.50,46.50,45.38,45.63,1044500,25.96,gm
47891,1-Sep-93,46.63,46.63,46.13,46.63,1335000,26.53,gm
47892,31-Aug-93,47.00,47.13,46.25,46.88,11202700,26.68,gm
47893,30-Aug-93,47.13,47.88,46.63,47.00,1224700,26.74,gm
47894,27-Aug-93,47.50,47.50,46.63,47.13,892700,26.82,gm
47895,26-Aug-93,46.88,48.13,46.88,47.63,2036700,27.10,gm
47896,25-Aug-93,46.75,47.63,46.75,46.75,2771100,26.60,gm
47897,24-Aug-93,45.25,46.75,45.25,46.75,2763900,26.60,gm
47898,23-Aug-93,44.63,45.25,44.38,45.13,1363000,25.68,gm
47899,20-Aug-93,45.50,45.63,43.75,44.63,4211100,25.40,gm
47900,19-Aug-93,44.63,45.75,44.63,45.50,3056700,25.89,gm
47901,18-Aug-93,46.50,46.63,44.25,44.38,3693900,25.25,gm
47902,17-Aug-93,47.00,47.13,46.50,46.50,1084200,26.46,gm
47903,16-Aug-93,46.13,47.13,46.13,47.00,1694800,26.74,gm
47904,13-Aug-93,47.25,47.25,45.75,45.75,1885200,26.03,gm
47905,12-Aug-93,48.00,48.25,47.13,47.50,1933800,26.92,gm
47906,11-Aug-93,48.50,48.50,47.63,48.00,920800,27.20,gm
47907,10-Aug-93,48.75,49.25,48.25,48.50,1611900,27.48,gm
47908,9-Aug-93,47.75,49.00,47.63,48.75,1610800,27.62,gm
47909,6-Aug-93,48.63,48.88,47.38,47.75,1591300,27.06,gm
47910,5-Aug-93,49.00,49.00,48.38,48.63,1608600,27.56,gm
47911,4-Aug-93,49.25,49.38,48.75,49.25,1814800,27.91,gm
47912,3-Aug-93,49.63,49.63,49.13,49.25,2169400,27.91,gm
47913,2-Aug-93,48.75,49.75,48.75,49.63,2801600,28.12,gm
47914,30-Jul-93,47.63,48.63,47.63,48.50,4061100,27.48,gm
47915,29-Jul-93,47.00,47.63,46.75,47.50,1783600,26.92,gm
47916,28-Jul-93,47.00,47.63,45.75,47.00,2196900,26.63,gm
47917,27-Jul-93,47.63,48.38,46.75,47.00,1562700,26.63,gm
47918,26-Jul-93,46.88,48.00,46.88,47.63,1109500,26.99,gm
47919,23-Jul-93,47.63,47.88,46.75,46.75,1635300,26.49,gm
47920,22-Jul-93,48.38,48.50,47.63,47.63,1373600,26.99,gm
47921,21-Jul-93,48.88,49.00,48.00,48.38,1481400,27.41,gm
47922,20-Jul-93,47.75,49.13,47.25,48.88,2744100,27.70,gm
47923,19-Jul-93,47.75,48.00,47.38,47.75,1221100,27.06,gm
47924,16-Jul-93,47.75,48.00,47.38,47.75,1863100,27.06,gm
47925,15-Jul-93,47.50,47.88,47.25,47.75,1651900,27.06,gm
47926,14-Jul-93,46.88,47.88,46.50,47.50,2065200,26.92,gm
47927,13-Jul-93,46.88,47.38,46.75,46.88,1470200,26.56,gm
47928,12-Jul-93,47.50,47.75,46.63,46.88,2067500,26.56,gm
47929,9-Jul-93,46.88,48.25,46.13,47.50,3303800,26.92,gm
47930,8-Jul-93,44.63,47.00,44.50,46.88,4605900,26.56,gm
47931,7-Jul-93,44.13,44.88,44.00,44.63,2175000,25.29,gm
47932,6-Jul-93,44.13,45.00,44.13,44.13,2092200,25.01,gm
47933,2-Jul-93,43.88,43.88,43.38,43.63,1162000,24.72,gm
47934,1-Jul-93,44.50,44.75,43.75,44.00,1691100,24.93,gm
47935,30-Jun-93,44.25,44.88,44.25,44.50,2174200,25.22,gm
47936,29-Jun-93,44.38,44.88,44.00,44.00,2034400,24.93,gm
47937,28-Jun-93,43.38,44.63,43.38,44.38,2771600,25.15,gm
47938,25-Jun-93,43.13,43.38,42.88,43.13,1340800,24.44,gm
47939,24-Jun-93,43.00,43.63,42.75,43.13,1528000,24.44,gm
47940,23-Jun-93,43.63,43.88,42.75,43.00,3133600,24.37,gm
47941,22-Jun-93,43.25,43.88,43.25,43.63,3830200,24.72,gm
47942,21-Jun-93,42.25,43.13,42.25,42.88,2633800,24.30,gm
47943,18-Jun-93,41.63,42.25,41.50,41.75,3470800,23.66,gm
47944,17-Jun-93,41.25,41.75,41.13,41.63,1303300,23.59,gm
47945,16-Jun-93,40.25,41.25,40.13,41.25,1658300,23.37,gm
47946,15-Jun-93,40.50,40.75,40.13,40.25,1450500,22.81,gm
47947,14-Jun-93,40.75,41.13,40.38,40.50,1195200,22.95,gm
47948,11-Jun-93,41.13,41.75,40.63,40.75,1466300,23.09,gm
47949,10-Jun-93,41.00,41.38,40.88,41.13,1502300,23.31,gm
47950,9-Jun-93,40.88,41.25,40.88,41.00,1394500,23.23,gm
47951,8-Jun-93,41.50,41.63,40.50,40.50,1240000,22.95,gm
47952,7-Jun-93,41.50,41.88,41.25,41.50,1855300,23.52,gm
47953,4-Jun-93,41.25,42.50,41.25,41.50,296200,23.52,gm
47954,3-Jun-93,40.38,41.50,40.25,41.00,2047500,23.23,gm
47955,2-Jun-93,40.38,40.38,39.88,40.38,1207200,22.88,gm
47956,1-Jun-93,40.25,40.75,40.25,40.38,1615200,22.88,gm
47957,28-May-93,39.88,40.25,39.38,40.13,1680200,22.74,gm
47958,27-May-93,40.13,40.50,39.63,39.88,1294700,22.60,gm
47959,26-May-93,39.75,40.63,39.75,40.13,2120500,22.74,gm
47960,25-May-93,39.88,40.25,39.63,39.75,1264200,22.52,gm
47961,24-May-93,39.50,40.13,39.50,39.88,1000600,22.60,gm
47962,21-May-93,39.88,40.13,39.25,39.50,2055300,22.38,gm
47963,20-May-93,39.75,40.13,39.25,39.88,1442000,22.60,gm
47964,19-May-93,39.25,39.88,38.38,39.75,2649800,22.52,gm
47965,18-May-93,39.88,40.38,39.13,39.25,1676600,22.24,gm
47966,17-May-93,39.25,39.88,39.25,39.88,1641600,22.60,gm
47967,14-May-93,40.25,40.25,39.00,39.25,1963600,22.24,gm
47968,13-May-93,41.00,41.00,40.13,40.25,1746900,22.81,gm
47969,12-May-93,41.13,41.63,40.63,41.25,1620200,23.37,gm
47970,11-May-93,40.63,41.25,40.50,41.13,1243300,23.31,gm
47971,10-May-93,40.25,41.38,40.25,40.63,1302200,23.02,gm
47972,7-May-93,40.25,40.25,39.63,40.00,1184700,22.67,gm
47973,6-May-93,41.13,41.25,40.25,40.25,1454800,22.69,gm
47974,5-May-93,41.88,42.50,40.88,41.13,2004700,23.19,gm
47975,4-May-93,42.38,42.88,41.75,41.88,2794200,23.61,gm
47976,3-May-93,41.38,42.38,41.38,42.38,2239700,23.89,gm
47977,30-Apr-93,41.00,41.63,40.88,40.88,2160600,23.05,gm
47978,29-Apr-93,42.00,42.00,40.63,41.00,4027800,23.12,gm
47979,28-Apr-93,41.00,42.63,41.00,42.38,5467800,23.89,gm
47980,27-Apr-93,39.63,40.63,39.38,40.38,2404200,22.77,gm
47981,26-Apr-93,40.38,40.38,39.13,39.63,1677800,22.34,gm
47982,23-Apr-93,38.63,40.50,38.38,40.50,2415300,22.83,gm
47983,22-Apr-93,38.88,39.38,38.50,38.63,2581400,21.78,gm
47984,21-Apr-93,39.13,39.13,38.38,38.88,1473100,21.92,gm
47985,20-Apr-93,39.63,40.00,38.25,39.13,3173400,22.06,gm
47986,19-Apr-93,40.50,40.50,39.63,39.63,1559100,22.34,gm
47987,16-Apr-93,40.00,40.63,39.88,40.50,2500000,22.83,gm
47988,15-Apr-93,40.63,41.13,39.88,40.00,3672500,22.55,gm
47989,14-Apr-93,39.75,40.88,39.75,40.63,3700000,22.91,gm
47990,13-Apr-93,39.13,39.88,39.00,39.63,2111600,22.34,gm
47991,12-Apr-93,39.25,39.25,38.38,39.13,1730300,22.06,gm
47992,8-Apr-93,39.25,39.88,38.88,39.50,1517700,22.27,gm
47993,7-Apr-93,38.38,39.50,38.13,39.25,1932700,22.13,gm
47994,6-Apr-93,37.88,38.75,37.88,38.38,1853400,21.64,gm
47995,5-Apr-93,37.25,37.75,37.00,37.75,960800,21.28,gm
47996,2-Apr-93,37.38,37.38,36.38,37.25,2075300,21.00,gm
47997,1-Apr-93,37.63,37.63,36.75,37.38,1310300,21.08,gm
47998,31-Mar-93,38.13,38.13,37.50,37.63,1916300,21.22,gm
47999,30-Mar-93,38.50,38.63,37.75,38.13,1350500,21.50,gm
48000,29-Mar-93,38.13,38.63,38.13,38.50,1032700,21.71,gm
48001,26-Mar-93,38.50,38.63,38.00,38.13,1572000,21.50,gm
48002,25-Mar-93,38.88,38.88,38.13,38.50,2305200,21.71,gm
48003,24-Mar-93,39.75,40.38,38.88,38.88,2862000,21.92,gm
48004,23-Mar-93,39.75,40.50,39.75,39.75,2020500,22.41,gm
48005,22-Mar-93,39.75,40.13,39.50,39.75,1370300,22.41,gm
48006,19-Mar-93,39.75,40.38,39.63,39.75,3724200,22.41,gm
48007,18-Mar-93,38.88,39.88,38.88,39.75,1991400,22.41,gm
48008,17-Mar-93,38.50,39.25,38.50,38.75,1154400,21.85,gm
48009,16-Mar-93,38.88,39.38,38.38,38.38,796200,21.64,gm
48010,15-Mar-93,38.50,39.25,38.50,38.88,1239100,21.92,gm
48011,12-Mar-93,38.75,38.88,37.75,38.38,2370300,21.64,gm
48012,11-Mar-93,40.00,40.00,38.50,38.75,2666400,21.85,gm
48013,10-Mar-93,40.13,40.13,39.63,40.13,1465500,22.63,gm
48014,9-Mar-93,39.75,40.13,39.25,40.13,2230600,22.63,gm
48015,8-Mar-93,39.25,40.00,39.25,39.75,1871300,22.41,gm
48016,5-Mar-93,38.50,39.63,38.50,39.00,2788600,21.99,gm
48017,4-Mar-93,38.50,38.63,37.75,38.13,1424700,21.50,gm
48018,3-Mar-93,37.88,38.88,37.88,38.50,2070600,21.71,gm
48019,2-Mar-93,37.00,38.00,36.75,37.88,1115900,21.36,gm
48020,1-Mar-93,37.25,38.00,36.88,37.00,1389500,20.86,gm
48021,26-Feb-93,37.75,38.13,37.25,37.25,1800600,21.00,gm
48022,25-Feb-93,37.75,38.63,37.38,37.75,1808800,21.28,gm
48023,24-Feb-93,36.88,38.13,36.88,37.75,2190300,21.28,gm
48024,23-Feb-93,38.75,38.75,36.75,36.88,2777800,20.79,gm
48025,22-Feb-93,38.88,39.13,38.63,38.75,2075900,21.85,gm
48026,19-Feb-93,38.50,39.25,38.50,38.88,2853900,21.92,gm
48027,18-Feb-93,39.63,40.38,37.88,38.50,2922000,21.71,gm
48028,17-Feb-93,38.63,39.75,38.00,39.63,2621600,22.34,gm
48029,16-Feb-93,40.13,40.13,37.88,38.63,4138000,21.78,gm
48030,12-Feb-93,40.50,41.25,40.50,40.63,3353800,22.91,gm
48031,11-Feb-93,39.88,40.88,39.88,40.50,11296900,22.83,gm
48032,10-Feb-93,38.63,39.38,38.63,39.25,2285000,22.13,gm
48033,9-Feb-93,38.88,38.88,38.38,38.38,2362200,21.64,gm
48034,8-Feb-93,38.00,39.13,38.00,38.88,3600900,21.92,gm
48035,5-Feb-93,37.75,38.50,37.13,37.88,7910300,21.36,gm
48036,4-Feb-93,39.13,39.50,37.25,37.75,7183900,21.17,gm
48037,3-Feb-93,37.38,39.25,37.25,39.13,5368100,21.95,gm
48038,2-Feb-93,37.75,37.75,37.13,37.38,2169700,20.96,gm
48039,1-Feb-93,37.75,38.50,37.75,38.13,1947000,21.38,gm
48040,29-Jan-93,37.75,38.00,37.13,37.75,1623600,21.17,gm
48041,28-Jan-93,38.00,38.13,37.63,37.75,1554100,21.17,gm
48042,27-Jan-93,38.25,38.38,37.63,38.00,2479700,21.31,gm
48043,26-Jan-93,38.00,39.75,38.00,38.25,4009100,21.45,gm
48044,25-Jan-93,38.00,38.50,37.25,37.63,2720800,21.10,gm
48045,22-Jan-93,37.75,38.38,37.75,38.00,4132700,21.31,gm
48046,21-Jan-93,36.38,37.63,36.38,37.50,2884400,21.03,gm
48047,20-Jan-93,36.63,36.88,36.25,36.25,1850900,20.33,gm
48048,19-Jan-93,35.88,37.13,35.88,36.63,5443400,20.54,gm
48049,18-Jan-93,34.63,35.50,34.63,35.50,2528300,19.91,gm
48050,15-Jan-93,34.00,35.25,33.88,34.63,6550000,19.42,gm
48051,14-Jan-93,34.00,34.13,33.50,34.00,1426900,19.07,gm
48052,13-Jan-93,34.25,34.38,33.88,34.00,1329200,19.07,gm
48053,12-Jan-93,34.25,34.38,34.00,34.25,1761700,19.21,gm
48054,11-Jan-93,33.50,34.25,33.50,34.25,1995500,19.21,gm
48055,8-Jan-93,33.38,33.63,33.25,33.38,1602800,18.72,gm
48056,7-Jan-93,34.00,34.25,33.00,33.38,3003100,18.72,gm
48057,6-Jan-93,33.38,34.00,33.38,34.00,3650500,19.07,gm
48058,5-Jan-93,33.13,33.75,33.13,33.25,2504500,18.65,gm
48059,4-Jan-93,32.25,33.25,32.00,32.88,1698300,18.44,gm
48060,31-Dec-92,32.50,32.63,32.13,32.25,1393600,18.09,gm
48061,30-Dec-92,32.50,32.75,32.13,32.50,1443800,18.23,gm
48062,29-Dec-92,33.13,33.38,32.50,32.50,2240900,18.23,gm
48063,28-Dec-92,33.00,33.25,32.88,33.13,1226200,18.58,gm
48064,24-Dec-92,33.00,33.00,32.75,33.00,436700,18.51,gm
48065,23-Dec-92,32.50,33.00,32.50,33.00,1252200,18.51,gm
48066,22-Dec-92,33.13,33.13,32.25,32.50,1647700,18.23,gm
48067,21-Dec-92,33.13,33.13,32.63,33.13,1703000,18.58,gm
48068,18-Dec-92,32.63,33.38,32.63,33.13,3823000,18.58,gm
48069,17-Dec-92,32.75,32.75,32.25,32.50,1505200,18.23,gm
48070,16-Dec-92,32.50,33.13,32.50,32.88,2233900,18.44,gm
48071,15-Dec-92,32.88,32.88,32.25,32.50,1484800,18.23,gm
48072,14-Dec-92,33.50,33.50,32.75,33.00,1496700,18.51,gm
48073,11-Dec-92,33.38,33.50,32.75,33.50,1440600,18.79,gm
48074,10-Dec-92,33.88,33.88,32.63,33.38,2014500,18.72,gm
48075,9-Dec-92,34.75,34.75,33.63,34.50,2075500,19.35,gm
48076,8-Dec-92,34.38,34.88,34.13,34.75,3015500,19.49,gm
48077,7-Dec-92,34.00,34.38,34.00,34.38,2410800,19.28,gm
48078,4-Dec-92,32.88,34.00,32.88,34.00,4627200,19.07,gm
48079,3-Dec-92,32.75,32.88,32.25,32.75,1514800,18.37,gm
48080,2-Dec-92,32.38,32.75,32.13,32.75,1841400,18.37,gm
48081,1-Dec-92,32.25,32.75,31.87,32.38,2183100,18.16,gm
48082,30-Nov-92,31.62,32.38,31.50,32.25,2111100,18.09,gm
48083,27-Nov-92,31.87,32.25,31.62,31.62,1581100,17.73,gm
48084,25-Nov-92,31.25,32.00,31.25,31.87,2128000,17.87,gm
48085,24-Nov-92,31.00,31.50,30.50,31.12,2643600,17.45,gm
48086,23-Nov-92,31.00,31.50,30.25,31.00,2526100,17.39,gm
48087,20-Nov-92,30.37,31.12,30.12,31.00,2735600,17.39,gm
48088,19-Nov-92,30.87,30.87,30.12,30.37,1424200,17.03,gm
48089,18-Nov-92,30.62,30.87,30.00,30.87,1811700,17.31,gm
48090,17-Nov-92,31.00,31.00,30.37,30.62,1991300,17.17,gm
48091,16-Nov-92,31.12,31.62,31.00,31.12,2466100,17.45,gm
48092,13-Nov-92,30.87,31.37,30.87,31.12,3787200,17.45,gm
48093,12-Nov-92,30.12,30.75,29.75,30.50,3285000,17.11,gm
48094,11-Nov-92,30.50,30.50,29.87,30.12,1980200,16.89,gm
48095,10-Nov-92,30.87,31.37,30.50,30.62,1621300,17.17,gm
48096,9-Nov-92,30.62,31.37,30.37,30.87,2131900,17.31,gm
48097,6-Nov-92,31.25,32.38,30.50,30.62,2690300,17.17,gm
48098,5-Nov-92,31.62,31.75,31.25,31.25,1958600,17.53,gm
48099,4-Nov-92,32.25,32.63,31.62,31.62,2435000,17.62,gm
48100,3-Nov-92,32.00,32.88,32.00,32.25,5811400,17.97,gm
48101,2-Nov-92,30.75,32.13,30.25,31.87,3172500,17.76,gm
48102,30-Oct-92,31.37,31.50,30.62,30.75,2055300,17.14,gm
48103,29-Oct-92,31.37,31.87,30.87,31.37,2473900,17.48,gm
48104,28-Oct-92,31.75,31.75,30.87,31.37,3264200,17.48,gm
48105,27-Oct-92,34.00,34.00,32.25,32.38,2415800,18.04,gm
48106,26-Oct-92,33.50,34.25,33.25,34.13,3537800,19.02,gm
48107,23-Oct-92,32.88,33.75,32.50,33.50,3286300,18.67,gm
48108,22-Oct-92,31.37,33.00,31.37,32.88,3467200,18.32,gm
48109,21-Oct-92,29.87,31.00,29.87,31.00,2611700,17.28,gm
48110,20-Oct-92,29.50,30.12,29.50,29.75,2552800,16.58,gm
48111,19-Oct-92,29.37,29.37,28.62,29.12,3379700,16.23,gm
48112,16-Oct-92,30.50,30.75,29.12,29.37,3684400,16.37,gm
48113,15-Oct-92,30.75,30.75,30.37,30.50,1023100,17.00,gm
48114,14-Oct-92,31.25,31.62,30.75,30.75,1606900,17.14,gm
48115,13-Oct-92,30.75,31.62,30.75,31.25,1693400,17.42,gm
48116,12-Oct-92,29.75,30.75,29.75,30.75,1705300,17.14,gm
48117,9-Oct-92,29.75,29.75,28.87,29.12,2708600,16.23,gm
48118,8-Oct-92,30.00,30.37,29.75,30.12,2320500,16.79,gm
48119,7-Oct-92,30.75,30.75,29.87,30.00,2147500,16.72,gm
48120,6-Oct-92,31.12,31.37,30.25,30.87,1682700,17.20,gm
48121,5-Oct-92,30.87,31.25,29.75,31.12,3106400,17.34,gm
48122,2-Oct-92,31.62,31.62,30.62,30.87,2217500,17.20,gm
48123,1-Oct-92,32.13,32.25,31.37,31.62,1752800,17.62,gm
48124,30-Sep-92,32.00,32.75,31.87,32.13,1687700,17.91,gm
48125,29-Sep-92,32.00,32.25,31.62,32.00,2465200,17.83,gm
48126,28-Sep-92,32.00,32.00,30.75,32.00,2189200,17.83,gm
48127,25-Sep-92,32.25,32.25,31.50,32.00,2867700,17.83,gm
48128,24-Sep-92,32.13,33.25,31.62,33.13,2856400,18.46,gm
48129,23-Sep-92,32.63,32.63,31.87,32.13,4413100,17.91,gm
48130,22-Sep-92,34.00,34.00,32.75,33.00,3428800,18.39,gm
48131,21-Sep-92,34.13,34.25,33.63,34.25,1118300,19.09,gm
48132,18-Sep-92,33.50,34.25,33.50,34.13,2204400,19.02,gm
48133,17-Sep-92,33.25,33.88,33.25,33.38,1582500,18.60,gm
48134,16-Sep-92,33.75,33.75,33.13,33.25,2522200,18.53,gm
48135,15-Sep-92,34.88,34.88,33.75,33.88,1611400,18.88,gm
48136,14-Sep-92,34.13,35.00,34.13,34.88,3150000,19.44,gm
48137,11-Sep-92,34.00,34.38,33.50,33.63,1538000,18.74,gm
48138,10-Sep-92,34.00,34.13,33.50,34.00,2168400,18.95,gm
48139,9-Sep-92,34.00,34.25,33.50,34.00,3289400,18.95,gm
48140,8-Sep-92,35.13,35.50,33.75,34.00,2215900,18.95,gm
48141,4-Sep-92,34.75,35.13,34.63,35.13,1793400,19.58,gm
48142,3-Sep-92,34.38,35.25,34.00,34.75,2677500,19.37,gm
48143,2-Sep-92,34.38,34.38,33.63,34.38,1933000,19.16,gm
48144,1-Sep-92,34.63,34.88,34.13,34.38,1045600,19.16,gm
48145,31-Aug-92,33.50,34.75,33.38,34.63,1532700,19.30,gm
48146,28-Aug-92,33.75,33.75,32.88,33.50,2423600,18.67,gm
48147,27-Aug-92,34.13,34.63,33.63,33.75,3020600,18.81,gm
48148,26-Aug-92,33.75,34.63,33.75,34.13,3018300,19.02,gm
48149,25-Aug-92,34.00,34.25,33.50,33.75,4386600,18.81,gm
48150,24-Aug-92,35.13,35.13,33.88,34.00,2613600,18.95,gm
48151,21-Aug-92,35.63,36.13,35.25,35.38,2341700,19.72,gm
48152,20-Aug-92,36.25,36.25,35.50,35.63,2180900,19.86,gm
48153,19-Aug-92,37.25,37.25,36.38,36.38,1124500,20.27,gm
48154,18-Aug-92,37.25,37.50,37.13,37.25,851200,20.76,gm
48155,17-Aug-92,37.00,37.38,37.00,37.25,1240500,20.76,gm
48156,14-Aug-92,36.50,36.88,36.25,36.88,1917500,20.55,gm
48157,13-Aug-92,37.13,37.88,36.25,36.50,3115800,20.12,gm
48158,12-Aug-92,38.00,38.00,37.13,37.13,1342500,20.47,gm
48159,11-Aug-92,37.88,38.25,37.38,38.00,2235000,20.94,gm
48160,10-Aug-92,37.00,37.88,36.75,37.88,1934100,20.88,gm
48161,7-Aug-92,37.25,37.50,36.25,37.00,5513600,20.39,gm
48162,6-Aug-92,39.00,39.00,37.13,37.25,5923900,20.53,gm
48163,5-Aug-92,39.50,39.50,38.88,39.13,2144400,21.57,gm
48164,4-Aug-92,41.00,41.00,40.13,40.25,1052200,22.18,gm
48165,3-Aug-92,41.13,41.13,40.38,41.00,1085800,22.60,gm
48166,31-Jul-92,41.50,41.75,41.38,41.63,688400,22.95,gm
48167,30-Jul-92,41.63,41.88,41.25,41.50,1432000,22.87,gm
48168,29-Jul-92,41.50,42.63,41.50,41.63,2546400,22.95,gm
48169,28-Jul-92,40.00,41.38,40.00,41.38,2176400,22.81,gm
48170,27-Jul-92,39.25,40.00,39.13,39.88,1212200,21.98,gm
48171,24-Jul-92,39.00,39.63,38.88,39.25,1182300,21.63,gm
48172,23-Jul-92,38.88,39.25,38.50,39.00,2231300,21.50,gm
48173,22-Jul-92,39.50,39.50,38.75,38.88,2541900,21.43,gm
48174,21-Jul-92,40.25,40.25,39.38,39.88,1574400,21.98,gm
48175,20-Jul-92,40.38,40.38,39.50,40.25,1910300,22.18,gm
48176,17-Jul-92,41.38,41.38,40.63,40.75,1950300,22.46,gm
48177,16-Jul-92,41.75,41.75,41.25,41.38,1103300,22.81,gm
48178,15-Jul-92,42.13,42.50,41.50,41.75,1017800,23.01,gm
48179,14-Jul-92,41.75,42.13,41.38,42.13,1239200,23.22,gm
48180,13-Jul-92,41.00,41.75,40.75,41.75,1450800,23.01,gm
48181,10-Jul-92,41.25,41.50,41.00,41.00,804800,22.60,gm
48182,9-Jul-92,40.38,41.38,40.38,41.25,1504500,22.74,gm
48183,8-Jul-92,40.75,40.75,39.63,40.38,1636300,22.26,gm
48184,7-Jul-92,40.75,42.13,40.63,40.75,2310500,22.46,gm
48185,6-Jul-92,41.13,41.63,40.00,40.75,2357000,22.46,gm
48186,2-Jul-92,43.00,43.13,41.00,41.13,3284700,22.67,gm
48187,1-Jul-92,43.75,43.75,42.75,43.00,1770500,23.70,gm
48188,30-Jun-92,43.75,44.38,43.25,44.00,2232300,24.25,gm
48189,29-Jun-92,42.63,43.88,42.63,43.75,1152300,24.11,gm
48190,26-Jun-92,43.00,43.00,42.38,42.63,1401900,23.50,gm
48191,25-Jun-92,43.75,43.75,42.38,43.00,1313400,23.70,gm
48192,24-Jun-92,43.50,43.88,43.50,43.75,1427700,24.11,gm
48193,23-Jun-92,43.38,44.00,43.38,43.50,1375800,23.98,gm
48194,22-Jun-92,43.88,43.88,42.75,43.25,1535500,23.84,gm
48195,19-Jun-92,42.88,43.88,42.88,43.88,3101100,24.19,gm
48196,18-Jun-92,41.63,43.00,41.25,42.75,2412200,23.56,gm
48197,17-Jun-92,44.00,44.00,41.38,41.63,2375200,22.95,gm
48198,16-Jun-92,43.75,44.13,43.63,44.00,2041400,24.25,gm
48199,15-Jun-92,43.13,43.88,43.13,43.75,1171100,24.11,gm
48200,12-Jun-92,43.13,43.88,43.13,43.13,1381100,23.77,gm
48201,11-Jun-92,43.63,43.63,42.25,43.00,1983600,23.70,gm
48202,10-Jun-92,43.38,43.75,43.00,43.63,1900900,24.05,gm
48203,9-Jun-92,43.88,44.13,43.00,43.38,1791700,23.91,gm
48204,8-Jun-92,44.00,44.13,43.63,43.88,2479500,24.19,gm
48205,5-Jun-92,43.63,44.25,43.13,44.00,3205500,24.25,gm
48206,4-Jun-92,42.25,43.88,42.25,43.63,5002700,24.05,gm
48207,3-Jun-92,41.13,42.13,41.13,41.75,2882300,23.01,gm
48208,2-Jun-92,41.50,41.88,40.38,40.50,3053900,22.32,gm
48209,1-Jun-92,39.88,41.75,39.38,41.50,3921400,22.87,gm
48210,29-May-92,39.38,40.13,39.38,39.88,4184500,21.76,gm
48211,28-May-92,39.13,39.25,38.88,39.25,1418600,21.42,gm
48212,27-May-92,38.00,39.13,38.00,39.13,2191300,21.35,gm
48213,26-May-92,39.13,39.25,38.00,38.00,2239100,20.73,gm
48214,22-May-92,39.00,39.38,39.00,39.13,2360600,21.35,gm
48215,21-May-92,39.00,39.13,39.00,39.00,2845300,21.28,gm
48216,20-May-92,39.13,39.13,39.00,39.00,16925000,21.28,gm
48217,19-May-92,39.38,39.63,39.13,39.25,1131900,21.42,gm
48218,18-May-92,39.25,39.88,38.88,39.38,1161900,21.49,gm
48219,15-May-92,39.38,39.38,39.00,39.25,1510900,21.42,gm
48220,14-May-92,39.63,39.63,39.13,39.38,885900,21.49,gm
48221,13-May-92,39.75,40.00,39.50,39.88,848400,21.76,gm
48222,12-May-92,39.38,39.88,39.00,39.75,1037200,21.69,gm
48223,11-May-92,39.88,40.00,39.25,39.38,764100,21.49,gm
48224,8-May-92,39.75,40.00,39.63,39.88,1274100,21.76,gm
48225,7-May-92,40.50,40.75,39.75,39.75,1702500,21.69,gm
48226,6-May-92,40.50,40.75,40.13,40.50,1226200,22.10,gm
48227,5-May-92,40.63,40.88,40.38,40.50,1305200,22.10,gm
48228,4-May-92,40.88,41.25,40.50,40.63,1223900,22.17,gm
48229,1-May-92,41.50,41.75,40.38,40.88,1322500,22.31,gm
48230,30-Apr-92,42.38,42.38,41.13,41.50,1362800,22.64,gm
48231,29-Apr-92,40.63,42.38,40.63,42.38,2604100,23.12,gm
48232,28-Apr-92,40.00,40.63,39.50,40.38,1334700,22.03,gm
48233,27-Apr-92,39.63,40.13,38.75,40.00,2731400,21.83,gm
48234,24-Apr-92,41.38,41.38,39.50,39.63,3165300,21.62,gm
48235,23-Apr-92,42.00,42.75,41.50,42.38,2522500,23.12,gm
48236,22-Apr-92,42.13,42.13,41.63,42.00,1152300,22.92,gm
48237,21-Apr-92,42.50,42.50,40.88,42.50,2079700,23.19,gm
48238,20-Apr-92,42.25,42.63,41.38,42.63,2301100,23.26,gm
48239,16-Apr-92,40.63,42.38,40.63,42.25,5145300,23.05,gm
48240,15-Apr-92,39.88,40.13,39.50,39.88,2475200,21.76,gm
48241,14-Apr-92,39.13,40.00,39.13,39.88,2691400,21.76,gm
48242,13-Apr-92,38.63,39.25,38.50,39.00,1211600,21.28,gm
48243,10-Apr-92,38.13,39.00,38.13,38.63,1568400,21.08,gm
48244,9-Apr-92,37.63,38.50,37.13,38.00,1946700,20.73,gm
48245,8-Apr-92,37.88,38.63,37.13,37.63,2554700,20.53,gm
48246,7-Apr-92,37.63,39.00,37.63,37.88,3540500,20.67,gm
48247,6-Apr-92,36.50,37.13,36.50,36.63,945200,19.99,gm
48248,3-Apr-92,36.38,36.63,36.00,36.25,1113000,19.78,gm
48249,2-Apr-92,37.13,37.63,36.00,36.38,1082000,19.85,gm
48250,1-Apr-92,36.63,37.25,36.25,37.13,869800,20.26,gm
48251,31-Mar-92,36.88,37.25,36.50,36.63,866100,19.99,gm
48252,30-Mar-92,36.75,37.25,36.75,36.88,873100,20.12,gm
48253,27-Mar-92,38.00,38.13,36.25,36.75,992800,20.05,gm
48254,26-Mar-92,37.63,38.13,37.50,38.00,784100,20.73,gm
48255,25-Mar-92,37.38,37.63,36.88,37.63,1201900,20.53,gm
48256,24-Mar-92,38.63,38.88,37.38,37.38,840800,20.40,gm
48257,23-Mar-92,38.88,38.88,38.63,38.63,898600,21.08,gm
48258,20-Mar-92,38.38,39.13,38.38,39.13,2765000,21.35,gm
48259,19-Mar-92,38.38,39.13,38.38,38.38,1889200,20.94,gm
48260,18-Mar-92,37.63,38.38,37.63,38.25,1187200,20.87,gm
48261,17-Mar-92,37.13,37.88,37.13,37.63,1041700,20.53,gm
48262,16-Mar-92,37.13,37.13,36.38,37.13,1324500,20.26,gm
48263,13-Mar-92,37.88,38.38,36.63,37.13,1471400,20.26,gm
48264,12-Mar-92,37.38,38.13,37.25,37.88,1470800,20.67,gm
48265,11-Mar-92,37.38,37.63,36.50,37.38,1127500,20.40,gm
48266,10-Mar-92,37.38,38.25,37.25,37.38,1123600,20.40,gm
48267,9-Mar-92,36.88,37.63,36.75,37.38,864800,20.40,gm
48268,6-Mar-92,37.00,37.38,36.25,36.88,1000600,20.12,gm
48269,5-Mar-92,37.38,37.75,36.88,37.00,1208400,20.19,gm
48270,4-Mar-92,37.63,38.13,37.38,37.38,991600,20.40,gm
48271,3-Mar-92,37.88,38.25,37.63,37.63,1189400,20.53,gm
48272,2-Mar-92,37.50,38.13,37.38,37.88,1132800,20.67,gm
48273,28-Feb-92,36.75,38.13,36.75,37.50,1914400,20.46,gm
48274,27-Feb-92,36.75,36.88,36.00,36.13,1188000,19.71,gm
48275,26-Feb-92,36.50,37.13,36.25,36.75,1278600,20.05,gm
48276,25-Feb-92,37.50,37.50,36.13,36.50,2453400,19.92,gm
48277,24-Feb-92,38.13,38.13,37.38,37.75,1320200,20.60,gm
48278,21-Feb-92,39.00,39.00,37.50,38.38,2037700,20.94,gm
48279,20-Feb-92,38.38,39.88,38.38,39.00,3154800,21.28,gm
48280,19-Feb-92,37.63,38.50,37.63,38.38,2143100,20.94,gm
48281,18-Feb-92,38.13,38.38,37.38,37.63,2618600,20.53,gm
48282,14-Feb-92,36.63,39.25,36.38,38.13,4561600,20.81,gm
48283,13-Feb-92,35.88,36.63,35.75,36.63,2048100,19.99,gm
48284,12-Feb-92,35.50,36.25,35.50,35.88,1930900,19.58,gm
48285,11-Feb-92,35.00,35.63,35.00,35.38,1451100,19.31,gm
48286,10-Feb-92,34.00,34.88,33.75,34.88,930900,19.03,gm
48287,7-Feb-92,35.13,35.13,33.50,34.00,1482000,18.55,gm
48288,6-Feb-92,34.88,35.63,34.75,35.63,1431600,19.22,gm
48289,5-Feb-92,35.00,35.50,34.50,34.88,2063800,18.82,gm
48290,4-Feb-92,34.00,35.13,33.88,35.00,3150500,18.88,gm
48291,3-Feb-92,32.38,34.00,32.13,34.00,1102500,18.34,gm
48292,31-Jan-92,32.75,32.88,32.25,32.38,944400,17.47,gm
48293,30-Jan-92,32.75,33.00,32.38,32.75,1080000,17.67,gm
48294,29-Jan-92,34.25,34.25,32.00,32.75,1926300,17.67,gm
48295,28-Jan-92,34.25,34.88,34.25,34.38,1580900,18.55,gm
48296,27-Jan-92,33.38,34.75,33.38,34.13,2133300,18.41,gm
48297,24-Jan-92,32.63,33.38,32.25,32.75,1173700,17.67,gm
48298,23-Jan-92,33.00,33.50,31.50,32.63,1099800,17.60,gm
48299,22-Jan-92,32.75,33.38,31.50,33.00,1814100,17.80,gm
48300,21-Jan-92,33.88,34.00,32.50,32.75,3034400,17.67,gm
48301,20-Jan-92,33.88,34.13,33.63,33.88,940500,18.28,gm
48302,17-Jan-92,34.38,34.38,33.63,33.88,3252700,18.28,gm
48303,16-Jan-92,32.38,34.75,32.38,34.38,4201400,18.55,gm
48304,15-Jan-92,32.00,32.63,32.00,32.13,1682500,17.33,gm
48305,14-Jan-92,31.00,32.13,30.75,32.00,2006400,17.26,gm
48306,13-Jan-92,31.75,31.87,30.87,31.00,1761700,16.73,gm
48307,10-Jan-92,32.13,32.13,30.87,31.75,1855200,17.13,gm
48308,9-Jan-92,32.13,32.63,32.13,32.13,1903900,17.33,gm
48309,8-Jan-92,32.88,32.88,32.00,32.13,2062200,17.33,gm
48310,7-Jan-92,33.38,33.38,32.63,33.00,1887500,17.80,gm
48311,6-Jan-92,33.13,34.13,33.13,33.50,4552700,18.07,gm
48312,3-Jan-92,31.25,32.75,31.25,32.50,4048600,17.53,gm
48313,2-Jan-92,28.87,31.12,28.75,31.00,2182500,16.73,gm
48314,31-Dec-91,28.50,29.25,28.50,28.87,2373800,15.58,gm
48315,30-Dec-91,27.75,28.87,27.75,28.50,2413900,15.38,gm
48316,27-Dec-91,28.62,28.62,27.62,27.75,1582300,14.97,gm
48317,26-Dec-91,29.50,29.62,28.62,28.62,1036400,15.44,gm
48318,24-Dec-91,29.12,29.87,29.12,29.50,2035800,15.92,gm
48319,23-Dec-91,27.50,29.62,27.12,29.12,3137800,15.71,gm
48320,20-Dec-91,27.00,27.62,27.00,27.50,4221600,14.84,gm
48321,19-Dec-91,27.75,27.87,26.75,26.87,2360800,14.50,gm
48322,18-Dec-91,27.87,27.87,27.12,27.75,2390800,14.97,gm
48323,17-Dec-91,28.50,28.75,27.75,27.87,2111900,15.04,gm
48324,16-Dec-91,28.50,29.12,28.50,28.50,1521300,15.38,gm
48325,13-Dec-91,28.25,28.87,28.25,28.50,1745300,15.38,gm
48326,12-Dec-91,28.00,28.50,28.00,28.12,1947300,15.17,gm
48327,11-Dec-91,28.37,28.37,27.62,27.87,1704400,15.04,gm
48328,10-Dec-91,27.62,28.62,27.62,28.50,2136900,15.38,gm
48329,9-Dec-91,29.00,29.37,27.50,27.62,2543800,14.90,gm
48330,6-Dec-91,29.12,29.50,29.00,29.00,1958000,15.65,gm
48331,5-Dec-91,29.75,29.75,29.12,29.12,1405500,15.71,gm
48332,4-Dec-91,30.12,30.25,29.62,29.87,1858800,16.12,gm
48333,3-Dec-91,30.75,30.75,30.12,30.12,1114800,16.25,gm
48334,2-Dec-91,30.75,31.00,30.00,31.00,2009100,16.73,gm
48335,29-Nov-91,30.87,31.00,30.37,30.75,503300,16.59,gm
48336,27-Nov-91,31.37,31.37,30.75,30.87,751900,16.66,gm
48337,26-Nov-91,30.37,31.37,30.25,31.37,1843000,16.92,gm
48338,25-Nov-91,30.75,30.75,30.25,30.37,1230900,16.39,gm
48339,22-Nov-91,31.12,31.50,30.37,30.87,1417200,16.66,gm
48340,21-Nov-91,30.62,31.12,30.12,31.12,3268300,16.79,gm
48341,20-Nov-91,31.62,31.62,30.50,30.62,2072700,16.52,gm
48342,19-Nov-91,31.87,31.87,31.00,31.62,1883800,17.06,gm
48343,18-Nov-91,31.50,32.25,31.37,32.00,2336700,17.26,gm
48344,15-Nov-91,33.75,33.75,31.12,31.50,2783100,16.99,gm
48345,14-Nov-91,34.50,34.75,33.50,33.75,1052300,18.21,gm
48346,13-Nov-91,32.88,34.50,32.88,34.50,2100200,18.61,gm
48347,12-Nov-91,32.63,33.13,32.50,32.88,2123000,17.74,gm
48348,11-Nov-91,33.50,33.50,32.38,32.63,1951400,17.60,gm
48349,8-Nov-91,34.75,35.25,33.75,34.00,1506100,18.34,gm
48350,7-Nov-91,34.50,34.88,34.25,34.75,1730000,18.75,gm
48351,6-Nov-91,33.88,34.63,33.75,34.50,2044500,18.61,gm
48352,5-Nov-91,34.25,34.75,33.50,33.88,1284500,18.28,gm
48353,4-Nov-91,34.50,34.63,34.13,34.25,673700,18.48,gm
48354,1-Nov-91,35.13,35.25,34.50,34.50,1449400,18.61,gm
48355,31-Oct-91,35.63,35.63,35.13,35.13,693100,18.95,gm
48356,30-Oct-91,35.63,35.88,35.38,35.63,1236200,19.22,gm
48357,29-Oct-91,35.63,35.88,35.13,35.63,1183900,19.22,gm
48358,28-Oct-91,35.75,35.88,35.50,35.63,720000,19.22,gm
48359,25-Oct-91,35.75,36.25,34.75,35.75,1374200,19.29,gm
48360,24-Oct-91,35.38,35.75,34.88,35.75,1684700,19.29,gm
48361,23-Oct-91,36.88,36.88,35.38,35.38,1451900,19.09,gm
48362,22-Oct-91,37.25,37.88,36.63,36.88,1188900,19.90,gm
48363,21-Oct-91,37.75,37.75,37.00,37.25,685000,20.10,gm
48364,18-Oct-91,37.50,37.88,37.38,37.88,1135200,20.44,gm
48365,17-Oct-91,37.25,37.63,37.13,37.50,965200,20.23,gm
48366,16-Oct-91,37.63,37.63,37.13,37.25,1245300,20.10,gm
48367,15-Oct-91,38.25,38.38,37.63,37.75,1124500,20.37,gm
48368,14-Oct-91,37.75,38.38,37.63,38.25,478800,20.64,gm
48369,11-Oct-91,38.00,38.00,37.50,37.75,706100,20.37,gm
48370,10-Oct-91,37.38,38.25,36.63,38.25,1137000,20.64,gm
48371,9-Oct-91,38.50,38.50,37.38,37.38,1193100,20.17,gm
48372,8-Oct-91,38.50,38.75,38.25,38.50,980500,20.77,gm
48373,7-Oct-91,38.38,38.88,38.25,38.50,1013400,20.77,gm
48374,4-Oct-91,37.63,38.63,37.63,38.38,1144500,20.71,gm
48375,3-Oct-91,37.00,37.63,36.88,37.50,965300,20.23,gm
48376,2-Oct-91,37.13,37.13,36.50,37.00,1157200,19.96,gm
48377,1-Oct-91,37.38,37.63,37.00,37.13,823700,20.03,gm
48378,30-Sep-91,37.63,37.88,37.13,37.38,949200,20.17,gm
48379,27-Sep-91,37.88,38.63,37.50,37.63,1292700,20.30,gm
48380,26-Sep-91,37.00,38.13,36.88,37.88,1618600,20.44,gm
48381,25-Sep-91,37.00,37.13,36.75,37.00,1130000,19.96,gm
48382,24-Sep-91,36.75,37.13,36.63,37.00,1112000,19.96,gm
48383,23-Sep-91,36.63,36.88,36.50,36.75,1183300,19.83,gm
48384,20-Sep-91,36.88,37.13,36.63,36.63,1974800,19.76,gm
48385,19-Sep-91,36.75,37.38,36.63,36.88,1141700,19.90,gm
48386,18-Sep-91,36.63,36.88,36.38,36.75,692800,19.83,gm
48387,17-Sep-91,36.50,36.75,36.25,36.63,1344700,19.76,gm
48388,16-Sep-91,36.50,36.50,36.13,36.50,1121700,19.69,gm
48389,13-Sep-91,36.50,37.00,36.25,36.50,1190600,19.69,gm
48390,12-Sep-91,35.88,36.75,35.88,36.50,1737000,19.69,gm
48391,11-Sep-91,35.63,35.75,35.38,35.75,918700,19.29,gm
48392,10-Sep-91,36.00,36.00,35.13,35.63,1352300,19.22,gm
48393,9-Sep-91,36.38,36.50,36.00,36.00,844800,19.42,gm
48394,6-Sep-91,36.13,36.75,36.13,36.38,1139800,19.63,gm
48395,5-Sep-91,36.63,36.75,35.88,36.13,1681700,19.49,gm
48396,4-Sep-91,37.25,37.38,36.25,36.63,1015600,19.76,gm
48397,3-Sep-91,38.00,38.25,37.25,37.25,831100,20.10,gm
48398,30-Aug-91,38.25,38.63,37.88,38.00,663400,20.50,gm
48399,29-Aug-91,38.50,39.00,38.13,38.25,1084200,20.64,gm
48400,28-Aug-91,37.38,38.63,37.38,38.50,1040500,20.77,gm
48401,27-Aug-91,37.63,37.63,37.00,37.38,858300,20.17,gm
48402,26-Aug-91,37.88,37.88,37.38,37.63,881400,20.30,gm
48403,23-Aug-91,36.88,38.00,36.75,37.88,2083100,20.44,gm
48404,22-Aug-91,37.50,37.63,36.38,36.88,1559800,19.90,gm
48405,21-Aug-91,36.13,37.50,36.13,37.50,3202000,20.23,gm
48406,20-Aug-91,35.63,36.25,35.00,35.25,2760900,19.02,gm
48407,19-Aug-91,35.88,35.88,34.88,35.63,4281900,19.22,gm
48408,16-Aug-91,38.38,38.50,37.13,37.50,1910800,20.23,gm
48409,15-Aug-91,38.13,38.50,38.00,38.38,1186900,20.71,gm
48410,14-Aug-91,38.63,38.88,37.75,38.13,1573600,20.57,gm
48411,13-Aug-91,37.88,38.88,37.63,38.63,1909100,20.84,gm
48412,12-Aug-91,38.13,38.13,37.38,37.88,1890200,20.44,gm
48413,9-Aug-91,40.00,40.13,37.75,38.13,2720800,20.57,gm
48414,8-Aug-91,40.75,40.88,40.00,40.00,956700,21.37,gm
48415,7-Aug-91,40.75,41.13,40.75,40.75,954400,21.77,gm
48416,6-Aug-91,40.00,40.88,39.75,40.63,1337000,21.70,gm
48417,5-Aug-91,39.88,40.25,39.75,40.00,1244700,21.37,gm
48418,2-Aug-91,39.75,40.13,39.63,39.88,899700,21.30,gm
48419,1-Aug-91,39.75,39.75,39.13,39.75,1092700,21.23,gm
48420,31-Jul-91,39.88,40.00,39.63,39.75,1046700,21.23,gm
48421,30-Jul-91,40.38,40.38,39.75,39.88,1152300,21.30,gm
48422,29-Jul-91,40.63,40.75,40.00,40.38,639500,21.57,gm
48423,26-Jul-91,41.00,41.00,40.38,40.63,729100,21.70,gm
48424,25-Jul-91,40.50,41.13,40.25,41.00,998400,21.90,gm
48425,24-Jul-91,41.13,41.25,40.25,40.50,899100,21.63,gm
48426,23-Jul-91,42.00,42.00,41.00,41.13,666400,21.97,gm
48427,22-Jul-91,42.50,42.63,41.75,42.25,570500,22.57,gm
48428,19-Jul-91,42.50,42.50,42.13,42.50,1262000,22.70,gm
48429,18-Jul-91,42.38,42.75,42.13,42.63,768600,22.77,gm
48430,17-Jul-91,42.00,42.50,41.88,42.38,865200,22.64,gm
48431,16-Jul-91,42.25,42.50,41.88,42.00,895000,22.43,gm
48432,15-Jul-91,42.75,42.88,42.13,42.25,670500,22.57,gm
48433,12-Jul-91,42.63,43.13,42.13,42.75,1028600,22.83,gm
48434,11-Jul-91,42.50,42.75,42.50,42.63,615300,22.77,gm
48435,10-Jul-91,43.25,43.25,42.25,42.38,944800,22.64,gm
48436,9-Jul-91,43.25,43.63,43.13,43.25,1574400,23.10,gm
48437,8-Jul-91,42.50,43.25,41.88,43.25,1232700,23.10,gm
48438,5-Jul-91,42.38,42.88,42.25,42.50,870500,22.70,gm
48439,3-Jul-91,42.38,42.38,42.00,42.38,908400,22.64,gm
48440,2-Jul-91,42.25,42.75,42.00,42.63,1104400,22.77,gm
48441,1-Jul-91,41.13,42.38,41.13,42.25,1680600,22.57,gm
48442,28-Jun-91,41.25,41.38,40.50,40.75,1141200,21.77,gm
48443,27-Jun-91,40.75,41.25,40.75,41.25,1412800,22.03,gm
48444,26-Jun-91,41.25,41.25,39.88,40.75,2154700,21.77,gm
48445,25-Jun-91,41.38,42.00,41.38,41.38,1423600,22.10,gm
48446,24-Jun-91,43.00,43.00,41.25,41.25,1451900,22.03,gm
48447,21-Jun-91,43.63,44.13,43.38,44.13,2088100,23.57,gm
48448,20-Jun-91,43.00,43.63,43.00,43.63,1175500,23.30,gm
48449,19-Jun-91,43.25,43.25,42.75,43.00,1243700,22.97,gm
48450,18-Jun-91,43.75,44.13,43.25,43.50,1412000,23.23,gm
48451,17-Jun-91,44.25,44.38,43.63,43.75,1648900,23.37,gm
48452,14-Jun-91,42.50,44.25,42.50,44.25,2218800,23.64,gm
48453,13-Jun-91,42.25,42.50,41.88,42.13,1079400,22.50,gm
48454,12-Jun-91,42.38,42.38,41.75,42.25,944500,22.57,gm
48455,11-Jun-91,41.88,42.63,41.88,42.38,1251400,22.64,gm
48456,10-Jun-91,41.38,41.88,41.38,41.88,624400,22.37,gm
48457,7-Jun-91,41.75,42.13,41.13,41.38,1232200,22.10,gm
48458,6-Jun-91,41.63,42.25,41.50,41.75,915900,22.30,gm
48459,5-Jun-91,42.50,42.63,41.38,41.63,892300,22.24,gm
48460,4-Jun-91,42.88,42.88,41.75,42.50,1432700,22.70,gm
48461,3-Jun-91,43.13,43.13,42.63,43.00,1305200,22.97,gm
48462,31-May-91,42.50,43.38,42.38,43.13,2961400,23.04,gm
48463,30-May-91,42.63,42.63,41.88,42.50,2844500,22.70,gm
48464,29-May-91,40.75,43.00,40.75,42.63,4469100,22.77,gm
48465,28-May-91,40.00,40.88,40.00,40.63,2984200,21.70,gm
48466,24-May-91,38.75,39.75,38.75,39.75,1601100,21.23,gm
48467,23-May-91,38.00,38.88,38.00,38.63,2126400,20.63,gm
48468,22-May-91,37.00,37.88,37.00,37.75,1401600,20.16,gm
48469,21-May-91,36.25,37.38,36.25,36.88,850000,19.70,gm
48470,20-May-91,36.38,36.63,36.00,36.25,544400,19.36,gm
48471,17-May-91,36.75,36.75,36.38,36.38,1864400,19.43,gm
48472,16-May-91,36.63,37.13,36.50,37.00,1132300,19.76,gm
48473,15-May-91,36.50,37.00,36.38,36.63,1072800,19.57,gm
48474,14-May-91,37.13,37.13,36.13,36.50,883300,19.50,gm
48475,13-May-91,37.25,37.63,36.75,37.13,761200,19.83,gm
48476,10-May-91,38.38,38.63,36.25,37.25,1485000,19.90,gm
48477,9-May-91,37.25,38.50,37.25,38.38,1248600,20.29,gm
48478,8-May-91,36.75,37.50,36.25,37.00,883600,19.56,gm
48479,7-May-91,37.50,37.50,36.75,36.75,739100,19.42,gm
48480,6-May-91,38.00,38.13,37.25,37.50,535800,19.82,gm
48481,3-May-91,37.63,38.63,37.63,38.00,1222700,20.09,gm
48482,2-May-91,37.63,37.63,36.88,37.13,1151200,19.63,gm
48483,1-May-91,36.13,37.88,36.13,37.63,1723800,19.89,gm
48484,30-Apr-91,34.63,35.88,34.63,35.75,2891600,18.90,gm
48485,29-Apr-91,36.38,36.63,33.88,34.00,1628000,17.97,gm
48486,26-Apr-91,36.75,36.75,36.13,36.38,1200600,19.23,gm
48487,25-Apr-91,38.25,38.38,36.88,37.00,1541400,19.56,gm
48488,24-Apr-91,37.50,38.25,37.13,38.25,1116700,20.22,gm
48489,23-Apr-91,37.63,38.00,37.25,37.50,1351300,19.82,gm
48490,22-Apr-91,39.13,39.38,37.63,37.63,1571600,19.89,gm
48491,19-Apr-91,39.88,40.00,39.13,39.13,2012000,20.68,gm
48492,18-Apr-91,39.13,40.13,39.13,39.88,1616100,21.08,gm
48493,17-Apr-91,37.88,38.88,37.75,38.88,1754200,20.55,gm
48494,16-Apr-91,37.13,37.88,36.50,37.88,934700,20.02,gm
48495,15-Apr-91,36.88,37.13,36.50,37.13,724400,19.63,gm
48496,12-Apr-91,37.50,37.75,36.88,36.88,832700,19.49,gm
48497,11-Apr-91,36.88,37.88,36.88,37.50,806600,19.82,gm
48498,10-Apr-91,37.00,37.63,36.63,36.75,814500,19.42,gm
48499,9-Apr-91,37.38,37.75,37.00,37.00,1060600,19.56,gm
48500,8-Apr-91,37.25,37.88,37.13,37.38,784200,19.76,gm
48501,5-Apr-91,37.88,38.38,37.25,37.25,946700,19.69,gm
48502,4-Apr-91,38.38,38.38,37.38,37.88,1019400,20.02,gm
48503,3-Apr-91,38.50,39.38,38.25,38.38,1302500,20.29,gm
48504,2-Apr-91,36.88,38.63,36.63,38.50,962000,20.35,gm
48505,1-Apr-91,37.75,37.88,36.75,36.88,1073700,19.49,gm
48506,28-Mar-91,38.25,38.25,37.50,37.75,617200,19.95,gm
48507,27-Mar-91,39.50,39.75,37.75,38.25,914800,20.22,gm
48508,26-Mar-91,37.75,39.63,37.50,39.50,894700,20.88,gm
48509,25-Mar-91,37.50,38.13,37.50,37.75,851100,19.95,gm
48510,22-Mar-91,37.25,37.63,37.13,37.50,963300,19.82,gm
48511,21-Mar-91,37.38,38.00,37.13,37.25,900500,19.69,gm
48512,20-Mar-91,38.63,38.63,37.38,37.38,994800,19.76,gm
48513,19-Mar-91,38.88,38.88,38.00,38.63,1034500,20.42,gm
48514,18-Mar-91,40.00,40.25,39.00,39.38,1120200,20.81,gm
48515,15-Mar-91,39.88,40.13,39.38,40.00,2093600,21.14,gm
48516,14-Mar-91,39.50,40.63,39.25,39.88,1506400,21.08,gm
48517,13-Mar-91,39.00,39.88,39.00,39.50,1183600,20.88,gm
48518,12-Mar-91,39.38,39.63,38.75,39.00,936600,20.61,gm
48519,11-Mar-91,39.63,39.88,38.63,39.38,890500,20.81,gm
48520,8-Mar-91,39.75,39.88,39.38,39.63,788000,20.95,gm
48521,7-Mar-91,40.50,40.63,39.50,39.75,1070600,21.01,gm
48522,6-Mar-91,40.50,41.13,40.38,40.50,2033900,21.41,gm
48523,5-Mar-91,39.38,40.63,39.13,40.50,1421700,21.41,gm
48524,4-Mar-91,39.50,39.75,39.25,39.38,1070600,20.81,gm
48525,1-Mar-91,39.50,39.88,38.63,39.50,2444200,20.88,gm
48526,28-Feb-91,38.63,39.75,38.63,39.50,2802200,20.88,gm
48527,27-Feb-91,36.00,37.88,36.00,37.88,1918300,20.02,gm
48528,26-Feb-91,35.75,36.25,35.63,36.00,906100,19.03,gm
48529,25-Feb-91,36.38,36.88,35.75,35.75,1134200,18.90,gm
48530,22-Feb-91,36.38,36.75,36.00,36.38,1380600,19.23,gm
48531,21-Feb-91,36.00,36.50,36.00,36.38,964200,19.23,gm
48532,20-Feb-91,37.25,37.25,35.88,36.00,1197800,19.03,gm
48533,19-Feb-91,37.25,37.75,36.88,37.63,2014100,19.89,gm
48534,15-Feb-91,36.75,37.50,36.75,37.25,2276300,19.69,gm
48535,14-Feb-91,36.88,37.25,36.25,36.25,1529200,19.16,gm
48536,13-Feb-91,36.00,36.88,35.50,36.88,2072000,19.49,gm
48537,12-Feb-91,36.88,37.25,36.00,36.00,1680600,19.03,gm
48538,11-Feb-91,37.25,37.25,36.75,36.88,2241900,19.49,gm
48539,8-Feb-91,35.88,37.38,35.63,37.25,2638100,19.69,gm
48540,7-Feb-91,35.38,37.88,35.38,35.88,3324800,18.75,gm
48541,6-Feb-91,35.00,35.88,34.63,35.38,2403000,18.49,gm
48542,5-Feb-91,35.25,36.00,34.63,35.00,5146600,18.29,gm
48543,4-Feb-91,36.13,37.50,35.00,35.25,1892500,18.42,gm
48544,1-Feb-91,36.25,36.63,35.88,36.13,2461700,18.88,gm
48545,31-Jan-91,35.25,36.25,35.13,36.25,2179200,18.95,gm
48546,30-Jan-91,33.88,35.50,33.88,35.25,1999800,18.42,gm
48547,29-Jan-91,33.13,33.88,32.88,33.88,985900,17.71,gm
48548,28-Jan-91,33.13,33.25,32.88,33.13,750600,17.32,gm
48549,25-Jan-91,33.88,34.13,32.88,33.13,791200,17.32,gm
48550,24-Jan-91,34.00,34.38,33.75,33.88,824500,17.71,gm
48551,23-Jan-91,33.00,34.00,32.88,34.00,947200,17.77,gm
48552,22-Jan-91,33.63,33.63,32.63,33.00,583800,17.25,gm
48553,21-Jan-91,34.00,34.00,33.00,33.63,572700,17.58,gm
48554,18-Jan-91,33.88,34.38,33.38,34.00,2604800,17.77,gm
48555,17-Jan-91,33.38,34.50,33.38,33.88,2974700,17.71,gm
48556,16-Jan-91,31.50,32.38,31.37,32.13,902300,16.79,gm
48557,15-Jan-91,31.00,31.50,30.87,31.50,820600,16.46,gm
48558,14-Jan-91,31.37,31.37,30.37,31.00,1111900,16.20,gm
48559,11-Jan-91,31.87,31.87,31.00,31.75,1031400,16.59,gm
48560,10-Jan-91,31.50,32.38,31.12,31.87,1234400,16.66,gm
48561,9-Jan-91,31.75,32.75,30.87,31.50,1688800,16.46,gm
48562,8-Jan-91,31.87,32.25,31.00,31.75,1184500,16.59,gm
48563,7-Jan-91,33.00,33.00,31.62,31.87,1261900,16.66,gm
48564,4-Jan-91,34.00,34.13,33.00,33.00,1525500,17.25,gm
48565,3-Jan-91,34.25,34.63,34.00,34.00,1111900,17.77,gm
48566,2-Jan-91,34.38,34.75,34.13,34.25,800500,17.90,gm
48567,31-Dec-90,34.50,34.50,34.13,34.38,581600,17.97,gm
48568,28-Dec-90,34.38,34.75,34.25,34.50,738300,18.03,gm
48569,27-Dec-90,34.75,34.75,34.13,34.38,583600,17.97,gm
48570,26-Dec-90,34.75,35.00,34.63,34.75,486100,18.16,gm
48571,24-Dec-90,34.75,35.00,34.75,34.75,171400,18.16,gm
48572,21-Dec-90,34.88,35.00,34.00,34.75,1806400,18.16,gm
48573,20-Dec-90,35.13,35.13,34.63,34.88,918100,18.23,gm
48574,19-Dec-90,35.13,35.38,34.88,35.13,1396400,18.36,gm
48575,18-Dec-90,34.25,35.50,34.25,35.13,1634700,18.36,gm
48576,17-Dec-90,33.25,34.00,33.13,33.88,932800,17.71,gm
48577,14-Dec-90,33.88,33.88,33.13,33.25,2141400,17.38,gm
48578,13-Dec-90,35.25,35.75,34.13,34.25,2019800,17.90,gm
48579,12-Dec-90,35.63,35.88,34.50,35.25,2042200,18.42,gm
48580,11-Dec-90,36.75,36.88,35.50,35.63,1456900,18.62,gm
48581,10-Dec-90,36.50,36.88,36.13,36.75,974100,19.21,gm
48582,7-Dec-90,37.13,37.25,36.25,36.50,1644500,19.08,gm
48583,6-Dec-90,37.13,38.00,37.13,37.13,2787300,19.41,gm
48584,5-Dec-90,36.50,37.50,36.13,37.13,1426600,19.41,gm
48585,4-Dec-90,36.13,36.63,35.88,36.50,1328300,19.08,gm
48586,3-Dec-90,36.50,36.88,35.88,36.13,1211200,18.88,gm
48587,30-Nov-90,36.63,36.63,35.88,36.50,2290900,19.08,gm
48588,29-Nov-90,37.75,38.00,37.00,37.00,1354700,19.34,gm
48589,28-Nov-90,37.38,38.00,37.38,37.75,1324500,19.73,gm
48590,27-Nov-90,37.38,37.63,37.00,37.38,1579400,19.54,gm
48591,26-Nov-90,37.38,37.38,36.63,37.38,1150800,19.54,gm
48592,23-Nov-90,37.63,37.63,37.25,37.38,402800,19.54,gm
48593,21-Nov-90,38.13,38.25,37.13,37.63,1171100,19.67,gm
48594,20-Nov-90,38.75,38.88,38.00,38.13,1291900,19.93,gm
48595,19-Nov-90,38.38,38.75,38.38,38.75,766700,20.25,gm
48596,16-Nov-90,39.25,39.25,38.00,38.38,2331600,20.06,gm
48597,15-Nov-90,39.75,39.75,39.00,39.25,1154100,20.51,gm
48598,14-Nov-90,39.00,40.13,39.00,39.88,1182200,20.84,gm
48599,13-Nov-90,38.75,39.25,38.50,39.00,1099200,20.38,gm
48600,12-Nov-90,37.63,38.75,37.63,38.75,859400,20.25,gm
48601,9-Nov-90,36.50,37.75,36.38,37.63,720800,19.67,gm
48602,8-Nov-90,36.50,36.63,35.50,36.50,979400,19.08,gm
48603,7-Nov-90,37.25,37.50,36.25,36.50,1543300,18.69,gm
48604,6-Nov-90,37.38,37.50,36.88,37.25,778100,19.07,gm
48605,5-Nov-90,37.13,37.88,37.00,37.38,865200,19.14,gm
48606,2-Nov-90,36.88,37.88,36.88,37.13,974800,19.01,gm
48607,1-Nov-90,36.75,37.13,36.38,36.88,1343300,18.88,gm
48608,31-Oct-90,36.63,36.88,35.63,36.75,1710900,18.81,gm
48609,30-Oct-90,37.00,37.00,36.50,36.63,1084200,18.75,gm
48610,29-Oct-90,37.25,37.88,36.88,37.00,742000,18.94,gm
48611,26-Oct-90,38.00,38.00,37.25,37.25,1289200,19.07,gm
48612,25-Oct-90,38.63,39.38,38.25,38.25,1159400,19.58,gm
48613,24-Oct-90,38.25,38.75,37.75,38.63,735300,19.78,gm
48614,23-Oct-90,38.50,38.50,38.00,38.25,895300,19.58,gm
48615,22-Oct-90,37.88,39.25,37.50,38.75,1435800,19.84,gm
48616,19-Oct-90,36.63,37.88,36.63,37.88,1582000,19.39,gm
48617,18-Oct-90,35.50,36.50,35.50,36.38,1022300,18.62,gm
48618,17-Oct-90,36.00,36.38,35.38,35.50,760800,18.17,gm
48619,16-Oct-90,37.38,37.63,35.50,36.00,999400,18.43,gm
48620,15-Oct-90,36.75,37.75,35.75,37.38,1028000,19.14,gm
48621,12-Oct-90,35.63,36.88,35.25,36.75,1351900,18.81,gm
48622,11-Oct-90,36.25,36.50,35.50,35.63,1264200,18.24,gm
48623,10-Oct-90,35.63,37.00,35.63,36.25,1098000,18.56,gm
48624,9-Oct-90,37.00,37.00,35.63,35.63,777300,18.24,gm
48625,8-Oct-90,37.00,37.75,37.00,37.50,373100,19.20,gm
48626,5-Oct-90,35.63,37.50,35.13,36.88,1181400,18.88,gm
48627,4-Oct-90,35.38,36.88,35.00,35.63,839500,18.24,gm
48628,3-Oct-90,37.00,37.13,35.13,35.38,988600,18.11,gm
48629,2-Oct-90,36.75,38.13,36.75,37.00,1094700,18.94,gm
48630,1-Oct-90,36.25,36.88,35.25,36.75,1440600,18.81,gm
48631,28-Sep-90,36.38,36.75,35.38,36.25,1375000,18.56,gm
48632,27-Sep-90,36.50,37.13,35.88,36.38,1461900,18.62,gm
48633,26-Sep-90,36.50,36.75,35.88,36.50,1000800,18.69,gm
48634,25-Sep-90,36.13,36.50,35.75,36.50,1169100,18.69,gm
48635,24-Sep-90,36.63,36.88,35.63,36.13,1547000,18.50,gm
48636,21-Sep-90,36.88,36.88,35.88,36.63,2361600,18.75,gm
48637,20-Sep-90,37.25,37.25,36.50,36.88,1110000,18.88,gm
48638,19-Sep-90,37.75,37.88,37.25,37.50,845200,19.20,gm
48639,18-Sep-90,37.13,37.75,36.63,37.75,1086100,19.33,gm
48640,17-Sep-90,37.50,37.50,37.00,37.13,1241700,19.01,gm
48641,14-Sep-90,38.25,38.25,37.38,37.50,1144100,19.20,gm
48642,13-Sep-90,38.25,38.50,37.88,38.25,871700,19.58,gm
48643,12-Sep-90,37.88,38.25,37.63,38.25,552700,19.58,gm
48644,11-Sep-90,37.75,38.00,37.38,37.88,493400,19.39,gm
48645,10-Sep-90,37.63,38.38,37.50,37.75,757200,19.33,gm
48646,7-Sep-90,37.38,38.00,37.00,37.63,894200,19.26,gm
48647,6-Sep-90,38.25,38.25,36.75,37.38,966600,19.14,gm
48648,5-Sep-90,39.00,39.13,38.00,38.25,782500,19.58,gm
48649,4-Sep-90,39.13,39.13,38.38,39.00,684400,19.97,gm
48650,31-Aug-90,39.25,40.00,39.13,39.75,1230300,20.35,gm
48651,30-Aug-90,40.63,40.75,39.13,39.25,975600,20.09,gm
48652,29-Aug-90,40.25,41.00,40.25,40.63,1488000,20.80,gm
48653,28-Aug-90,39.13,40.63,38.88,40.25,1732000,20.61,gm
48654,27-Aug-90,38.63,39.88,38.63,39.13,1883800,20.03,gm
48655,24-Aug-90,36.63,37.38,36.63,37.38,1644800,19.14,gm
48656,23-Aug-90,36.63,37.88,35.50,36.25,2634800,18.56,gm
48657,22-Aug-90,36.38,37.25,36.25,36.63,1816900,18.75,gm
48658,21-Aug-90,37.63,37.63,36.25,36.38,2117700,18.62,gm
48659,20-Aug-90,37.50,37.75,37.25,37.63,1140000,19.26,gm
48660,17-Aug-90,38.13,38.13,36.38,37.50,2861900,19.20,gm
48661,16-Aug-90,39.50,39.50,38.13,38.13,1057300,19.52,gm
48662,15-Aug-90,40.13,40.63,39.75,40.00,746600,20.48,gm
48663,14-Aug-90,39.50,40.25,39.38,40.13,1023100,20.54,gm
48664,13-Aug-90,39.50,39.50,38.75,39.50,1097800,20.22,gm
48665,10-Aug-90,40.13,40.13,39.13,39.50,1245600,20.22,gm
48666,9-Aug-90,41.00,41.13,40.75,40.88,1724100,20.54,gm
48667,8-Aug-90,40.13,41.13,40.13,41.00,1461400,20.60,gm
48668,7-Aug-90,41.50,41.88,39.75,40.13,2603400,20.17,gm
48669,6-Aug-90,42.38,42.38,41.00,41.50,1493000,20.86,gm
48670,3-Aug-90,43.63,43.63,41.00,43.38,2221600,21.80,gm
48671,2-Aug-90,44.63,44.63,43.25,43.88,2157800,22.05,gm
48672,1-Aug-90,46.50,46.50,44.88,45.38,1091400,22.81,gm
48673,31-Jul-90,47.38,47.38,46.13,46.63,759400,23.43,gm
48674,30-Jul-90,47.38,47.63,46.88,47.38,850900,23.81,gm
48675,27-Jul-90,47.25,47.75,46.63,47.38,792300,23.81,gm
48676,26-Jul-90,47.50,47.50,46.50,47.25,894800,23.74,gm
48677,25-Jul-90,47.88,47.88,46.88,47.63,772700,23.94,gm
48678,24-Jul-90,48.50,48.50,47.25,47.88,1000600,24.06,gm
48679,23-Jul-90,49.50,49.50,46.88,48.50,1239700,24.37,gm
48680,20-Jul-90,49.75,50.13,49.50,49.63,1647500,24.94,gm
48681,19-Jul-90,49.25,49.88,49.00,49.75,932500,25.00,gm
48682,18-Jul-90,49.50,49.50,48.88,49.25,570200,24.75,gm
48683,17-Jul-90,49.63,49.75,49.13,49.50,665200,24.88,gm
48684,16-Jul-90,49.13,49.88,49.13,49.63,1004700,24.94,gm
48685,13-Jul-90,48.75,49.38,48.75,49.13,1643800,24.69,gm
48686,12-Jul-90,48.38,48.75,47.50,48.75,702700,24.50,gm
48687,11-Jul-90,48.13,48.63,48.00,48.38,677500,24.31,gm
48688,10-Jul-90,49.00,49.25,48.00,48.13,693400,24.19,gm
48689,9-Jul-90,48.00,49.13,48.00,49.00,723600,24.62,gm
48690,6-Jul-90,47.25,48.00,47.00,47.88,414700,24.06,gm
48691,5-Jul-90,48.25,48.25,47.00,47.25,800800,23.74,gm
48692,3-Jul-90,48.25,48.50,48.13,48.38,514100,24.31,gm
48693,2-Jul-90,47.63,48.50,47.63,48.25,467000,24.25,gm
48694,29-Jun-90,47.25,48.25,47.25,47.63,721400,23.94,gm
48695,28-Jun-90,47.13,47.50,46.88,47.25,582200,23.74,gm
48696,27-Jun-90,46.88,47.75,46.75,47.13,799400,23.68,gm
48697,26-Jun-90,47.88,48.25,46.88,46.88,1204500,23.56,gm
48698,25-Jun-90,48.00,48.50,47.75,47.88,960800,24.06,gm
48699,22-Jun-90,49.50,49.75,48.00,48.00,1111100,24.12,gm
48700,21-Jun-90,49.50,49.75,49.13,49.50,729800,24.88,gm
48701,20-Jun-90,49.25,49.63,49.13,49.50,597700,24.88,gm
48702,19-Jun-90,49.13,49.63,49.00,49.25,767200,24.75,gm
48703,18-Jun-90,50.25,50.25,48.75,49.13,951200,24.69,gm
48704,15-Jun-90,49.63,50.25,49.25,50.25,2163800,25.25,gm
48705,14-Jun-90,49.88,49.88,49.50,49.63,789200,24.94,gm
48706,13-Jun-90,50.25,50.50,49.88,50.00,1370300,25.13,gm
48707,12-Jun-90,49.13,50.50,49.00,50.25,1059100,25.25,gm
48708,11-Jun-90,48.50,49.25,48.50,49.13,858100,24.69,gm
48709,8-Jun-90,49.38,49.38,48.38,48.50,679500,24.37,gm
48710,7-Jun-90,49.88,49.88,48.75,49.38,767300,24.82,gm
48711,6-Jun-90,49.88,49.88,49.38,49.88,939200,25.07,gm
48712,5-Jun-90,50.38,50.38,49.63,49.88,1709200,25.07,gm
48713,4-Jun-90,49.63,50.50,49.13,50.38,1617000,25.32,gm
48714,1-Jun-90,48.63,49.75,48.38,49.63,1523600,24.94,gm
48715,31-May-90,49.25,49.50,48.50,48.63,738100,24.44,gm
48716,30-May-90,49.50,49.75,49.13,49.25,1275000,24.75,gm
48717,29-May-90,48.75,49.75,48.75,49.50,1390600,24.88,gm
48718,25-May-90,48.50,49.25,48.50,48.75,1192700,24.50,gm
48719,24-May-90,49.00,49.00,48.13,48.38,1118100,24.31,gm
48720,23-May-90,48.88,49.25,48.63,49.00,1325600,24.62,gm
48721,22-May-90,49.00,49.38,48.38,48.88,1442000,24.56,gm
48722,21-May-90,47.88,49.00,47.75,49.00,1315300,24.62,gm
48723,18-May-90,48.50,48.50,47.75,47.88,1404400,24.06,gm
48724,17-May-90,48.38,49.25,48.25,48.50,1241900,24.37,gm
48725,16-May-90,47.88,48.75,47.75,48.38,1447700,24.31,gm
48726,15-May-90,47.88,48.38,47.75,47.88,1351100,24.06,gm
48727,14-May-90,47.25,48.00,47.00,47.88,1715500,24.06,gm
48728,11-May-90,46.75,47.63,46.13,47.25,1326100,23.74,gm
48729,10-May-90,46.38,46.88,46.38,46.75,1261900,23.12,gm
48730,9-May-90,46.75,46.88,46.25,46.38,946600,22.93,gm
48731,8-May-90,46.25,46.75,46.13,46.75,678900,23.12,gm
48732,7-May-90,45.75,46.50,45.50,46.25,1221900,22.87,gm
48733,4-May-90,45.13,45.75,45.13,45.75,1361700,22.62,gm
48734,3-May-90,44.75,45.75,44.75,45.13,1091200,22.32,gm
48735,2-May-90,44.25,44.88,43.75,44.75,1563900,22.13,gm
48736,1-May-90,44.25,44.63,44.13,44.25,1032500,21.88,gm
48737,30-Apr-90,44.75,44.75,44.25,44.25,916200,21.88,gm
48738,27-Apr-90,45.63,45.63,44.88,45.00,809800,22.25,gm
48739,26-Apr-90,45.50,45.75,45.13,45.63,1022200,22.56,gm
48740,25-Apr-90,46.13,46.38,45.25,45.50,744500,22.50,gm
48741,24-Apr-90,46.13,46.63,45.88,46.13,675000,22.81,gm
48742,23-Apr-90,46.75,46.75,46.00,46.13,1003400,22.81,gm
48743,20-Apr-90,46.88,47.38,46.38,46.75,2136400,23.12,gm
48744,19-Apr-90,46.00,47.00,45.63,46.88,1316100,23.18,gm
48745,18-Apr-90,45.88,46.25,45.13,46.00,1574700,22.75,gm
48746,17-Apr-90,46.25,46.25,45.63,45.88,934100,22.69,gm
48747,16-Apr-90,46.25,46.88,46.25,46.25,885900,22.87,gm
48748,12-Apr-90,46.00,46.38,46.00,46.13,505000,22.81,gm
48749,11-Apr-90,46.25,46.50,46.00,46.00,563300,22.75,gm
48750,10-Apr-90,46.50,46.50,46.00,46.25,718400,22.87,gm
48751,9-Apr-90,46.13,46.88,46.00,46.63,672800,23.06,gm
48752,6-Apr-90,46.00,46.38,45.63,46.13,682000,22.81,gm
48753,5-Apr-90,46.13,46.50,45.88,46.00,674100,22.75,gm
48754,4-Apr-90,45.63,46.50,45.50,46.13,851700,22.81,gm
48755,3-Apr-90,45.50,45.75,45.25,45.63,943700,22.56,gm
48756,2-Apr-90,45.88,46.25,44.88,45.50,1440500,22.50,gm
48757,30-Mar-90,46.63,47.00,45.88,45.88,832700,22.69,gm
48758,29-Mar-90,47.63,47.63,46.00,46.63,642300,23.06,gm
48759,28-Mar-90,47.88,47.88,47.38,47.63,852500,23.55,gm
48760,27-Mar-90,47.50,47.88,47.13,47.88,795000,23.68,gm
48761,26-Mar-90,46.75,47.75,46.75,47.50,1480800,23.49,gm
48762,23-Mar-90,46.50,46.75,46.13,46.38,820200,22.93,gm
48763,22-Mar-90,46.88,47.38,45.88,46.50,1294700,22.99,gm
48764,21-Mar-90,47.63,48.00,46.75,46.88,975600,23.18,gm
48765,20-Mar-90,47.50,48.00,47.38,47.63,1484100,23.55,gm
48766,19-Mar-90,47.50,47.63,47.13,47.50,1023400,23.49,gm
48767,16-Mar-90,47.63,47.88,47.38,47.50,2537000,23.49,gm
48768,15-Mar-90,46.88,47.63,46.63,47.63,1181900,23.55,gm
48769,14-Mar-90,47.13,47.50,46.88,46.88,1034200,23.18,gm
48770,13-Mar-90,47.00,47.88,46.63,47.13,2281600,23.30,gm
48771,12-Mar-90,46.25,47.25,46.13,47.00,1583000,23.24,gm
48772,9-Mar-90,45.88,46.88,45.75,46.25,1453900,22.87,gm
48773,8-Mar-90,45.25,46.00,45.25,45.88,1285200,22.69,gm
48774,7-Mar-90,46.00,46.13,45.25,45.25,1042300,22.37,gm
48775,6-Mar-90,45.75,46.25,45.50,46.00,1486100,22.75,gm
48776,5-Mar-90,46.00,46.13,45.50,45.75,1230600,22.62,gm
48777,2-Mar-90,45.00,46.13,45.00,46.00,2472000,22.75,gm
48778,1-Mar-90,44.88,45.50,44.88,45.00,774500,22.25,gm
48779,28-Feb-90,45.00,45.75,44.88,44.88,1372200,22.19,gm
48780,27-Feb-90,44.50,45.38,44.50,45.00,1929200,22.25,gm
48781,26-Feb-90,43.38,44.50,43.38,44.50,1400000,22.00,gm
48782,23-Feb-90,43.50,44.00,43.38,43.38,904800,21.45,gm
48783,22-Feb-90,43.75,44.38,43.38,43.50,1156400,21.51,gm
48784,21-Feb-90,42.75,43.88,42.13,43.75,1459200,21.63,gm
48785,20-Feb-90,43.00,43.00,42.25,42.75,737000,21.14,gm
48786,16-Feb-90,44.00,44.25,43.00,43.00,1711100,21.26,gm
48787,15-Feb-90,43.13,44.38,43.13,44.00,1535000,21.76,gm
48788,14-Feb-90,43.50,43.63,43.00,43.00,461900,21.26,gm
48789,13-Feb-90,43.38,43.75,43.13,43.50,1153100,21.51,gm
48790,12-Feb-90,43.00,43.75,43.00,43.38,1195800,21.45,gm
48791,9-Feb-90,42.88,42.88,41.75,42.88,1033300,21.20,gm
48792,8-Feb-90,43.00,43.13,42.25,43.00,1303300,20.89,gm
48793,7-Feb-90,41.50,43.00,41.25,43.00,1129500,20.89,gm
48794,6-Feb-90,41.88,42.25,41.38,41.50,617800,20.16,gm
48795,5-Feb-90,41.88,42.00,41.75,41.88,471700,20.35,gm
48796,2-Feb-90,41.88,42.63,41.63,41.88,1353000,20.35,gm
48797,1-Feb-90,41.63,42.00,41.38,41.88,859400,20.35,gm
48798,31-Jan-90,40.88,42.00,40.88,41.63,995500,20.23,gm
48799,30-Jan-90,41.25,41.50,40.38,40.63,1342300,19.74,gm
48800,29-Jan-90,41.75,42.13,40.63,41.25,912300,20.04,gm
48801,26-Jan-90,41.13,41.88,40.88,41.75,760900,20.28,gm
48802,25-Jan-90,40.88,41.63,40.88,41.13,950800,19.98,gm
48803,24-Jan-90,41.25,41.38,40.50,40.88,1410000,19.86,gm
48804,23-Jan-90,41.25,41.63,40.75,41.25,1488800,20.04,gm
48805,22-Jan-90,42.25,42.25,41.00,41.25,1128100,20.04,gm
48806,19-Jan-90,42.13,42.50,41.88,42.50,1412700,20.65,gm
48807,18-Jan-90,42.00,42.25,41.38,42.13,1268000,20.47,gm
48808,17-Jan-90,42.50,42.63,41.63,42.00,1469100,20.41,gm
48809,16-Jan-90,41.25,42.63,41.13,42.50,1152000,20.65,gm
48810,15-Jan-90,41.63,41.88,41.13,41.25,800500,20.04,gm
48811,12-Jan-90,43.38,43.38,41.25,41.63,1310900,20.23,gm
48812,11-Jan-90,43.50,43.88,43.25,43.38,720000,21.08,gm
48813,10-Jan-90,43.75,43.75,42.63,43.50,1343300,21.13,gm
48814,9-Jan-90,43.63,44.38,43.63,43.88,861400,21.32,gm
48815,8-Jan-90,43.50,44.00,43.25,43.63,775500,21.20,gm
48816,5-Jan-90,44.13,44.13,42.88,43.50,849400,21.13,gm
48817,4-Jan-90,44.13,44.13,43.63,44.13,811200,21.44,gm
48818,3-Jan-90,44.50,44.75,44.00,44.25,1244700,21.50,gm
48819,2-Jan-90,42.25,44.75,42.13,44.50,1054500,21.62,gm
48820,29-Dec-89,42.25,42.63,42.00,42.25,462700,20.53,gm
48821,28-Dec-89,42.88,42.88,41.75,42.25,540200,20.53,gm
48822,27-Dec-89,42.75,43.13,42.63,42.88,425800,20.83,gm
48823,26-Dec-89,42.25,43.13,42.25,42.75,393800,20.77,gm
48824,22-Dec-89,42.38,42.63,42.13,42.13,713000,20.47,gm
48825,21-Dec-89,41.63,42.38,41.63,42.38,823400,20.59,gm
48826,20-Dec-89,41.25,41.75,41.25,41.50,843700,20.16,gm
48827,19-Dec-89,41.75,42.13,40.63,41.25,1542700,20.04,gm
48828,18-Dec-89,42.50,42.75,41.50,41.75,1156600,20.28,gm
48829,15-Dec-89,43.50,43.50,42.25,42.50,2432500,20.65,gm
48830,14-Dec-89,44.38,44.38,43.13,43.50,1603300,21.13,gm
48831,13-Dec-89,44.25,44.88,44.25,44.63,1122300,21.68,gm
48832,12-Dec-89,44.38,44.38,44.00,44.13,650900,21.44,gm
48833,11-Dec-89,44.88,44.88,44.25,44.50,648600,21.62,gm
48834,8-Dec-89,44.75,45.00,44.63,44.88,330000,21.80,gm
48835,7-Dec-89,44.38,44.75,44.25,44.75,548100,21.74,gm
48836,6-Dec-89,44.63,44.63,43.88,44.38,632000,21.56,gm
48837,5-Dec-89,44.38,44.88,44.38,44.63,892800,21.68,gm
48838,4-Dec-89,44.38,44.75,43.88,44.38,684100,21.56,gm
48839,1-Dec-89,43.88,44.38,43.88,44.38,925000,21.56,gm
48840,30-Nov-89,43.63,44.13,43.50,43.88,777200,21.32,gm
48841,29-Nov-89,44.00,44.00,43.38,43.63,630000,21.20,gm
48842,28-Nov-89,43.88,44.13,43.38,44.00,1025900,21.38,gm
48843,27-Nov-89,43.13,43.88,43.13,43.88,1114800,21.32,gm
48844,24-Nov-89,42.75,43.25,42.75,43.00,739500,20.89,gm
48845,22-Nov-89,43.00,43.13,42.25,42.75,553300,20.77,gm
48846,21-Nov-89,43.00,43.13,42.63,43.00,608600,20.89,gm
48847,20-Nov-89,43.25,43.50,42.88,43.00,720800,20.89,gm
48848,17-Nov-89,43.00,43.38,42.88,43.25,958300,21.01,gm
48849,16-Nov-89,43.38,43.38,42.75,43.00,481400,20.89,gm
48850,15-Nov-89,43.38,43.50,42.63,43.38,891400,21.08,gm
48851,14-Nov-89,44.13,44.25,43.25,43.38,483400,21.08,gm
48852,13-Nov-89,44.25,44.63,43.88,44.13,761400,21.44,gm
48853,10-Nov-89,44.75,44.75,43.88,44.25,631300,21.50,gm
48854,9-Nov-89,44.75,45.13,44.63,44.75,756400,21.38,gm
48855,8-Nov-89,43.88,45.38,43.75,44.75,1168600,21.38,gm
48856,7-Nov-89,43.00,43.88,42.63,43.88,706700,20.96,gm
48857,6-Nov-89,44.13,44.13,43.00,43.00,1060200,20.54,gm
48858,3-Nov-89,44.25,45.00,44.13,44.38,408000,21.20,gm
48859,2-Nov-89,45.00,45.13,43.88,44.25,460500,21.14,gm
48860,1-Nov-89,44.38,45.13,44.38,45.00,555200,21.50,gm
48861,31-Oct-89,43.88,44.88,43.63,44.38,881700,21.20,gm
48862,30-Oct-89,44.00,44.50,43.88,43.88,484400,20.96,gm
48863,27-Oct-89,44.38,44.50,43.63,44.00,735000,21.02,gm
48864,26-Oct-89,44.88,45.13,44.00,44.38,1170600,21.20,gm
48865,25-Oct-89,46.75,46.75,44.75,44.88,878100,21.44,gm
48866,24-Oct-89,45.50,47.25,44.13,46.75,1603900,22.33,gm
48867,23-Oct-89,45.63,45.75,45.38,45.50,547800,21.74,gm
48868,20-Oct-89,45.50,45.63,45.00,45.63,1192800,21.80,gm
48869,19-Oct-89,44.88,45.75,44.75,45.50,845000,21.74,gm
48870,18-Oct-89,45.00,45.25,44.25,44.88,759700,21.44,gm
48871,17-Oct-89,45.38,45.75,44.38,45.00,1424800,21.50,gm
48872,16-Oct-89,43.00,45.38,42.00,45.38,2908000,21.68,gm
48873,13-Oct-89,46.75,47.13,42.25,43.00,1469400,20.54,gm
48874,12-Oct-89,47.00,47.00,46.38,46.75,690600,22.33,gm
48875,11-Oct-89,47.63,47.63,47.00,47.13,556300,22.51,gm
48876,10-Oct-89,48.38,48.50,47.38,47.75,507800,22.81,gm
48877,9-Oct-89,48.63,48.75,48.25,48.38,233400,23.11,gm
48878,6-Oct-89,48.25,48.88,48.25,48.63,879800,23.23,gm
48879,5-Oct-89,48.25,48.88,48.13,48.25,894500,23.05,gm
48880,4-Oct-89,48.00,48.50,47.75,48.25,1120600,23.05,gm
48881,3-Oct-89,47.25,48.13,47.25,48.00,812700,22.93,gm
48882,2-Oct-89,46.63,47.13,46.13,47.13,653000,22.51,gm
48883,29-Sep-89,48.00,48.00,46.38,46.63,1086900,22.28,gm
48884,28-Sep-89,48.00,48.25,47.63,48.00,664800,22.93,gm
48885,27-Sep-89,48.25,48.50,47.75,48.00,634400,22.93,gm
48886,26-Sep-89,47.25,48.75,47.25,48.25,1063900,23.05,gm
48887,25-Sep-89,47.63,47.63,46.88,47.13,823700,22.51,gm
48888,22-Sep-89,47.50,48.13,47.50,47.63,626900,22.75,gm
48889,21-Sep-89,48.00,48.13,46.88,47.50,926600,22.69,gm
48890,20-Sep-89,48.88,49.00,47.50,48.00,1053000,22.93,gm
48891,19-Sep-89,49.25,49.38,48.75,48.88,591100,23.35,gm
48892,18-Sep-89,49.13,49.38,49.00,49.25,652200,23.53,gm
48893,15-Sep-89,48.50,49.25,48.38,49.13,1957300,23.47,gm
48894,14-Sep-89,49.00,49.00,48.00,48.50,963700,23.17,gm
48895,13-Sep-89,49.38,49.88,48.88,49.00,993900,23.41,gm
48896,12-Sep-89,49.25,49.75,48.75,49.38,1112700,23.59,gm
48897,11-Sep-89,49.88,49.88,48.88,49.25,1038700,23.53,gm
48898,8-Sep-89,50.00,50.13,49.38,49.88,1575500,23.83,gm
48899,7-Sep-89,50.13,50.50,49.75,50.00,1385500,23.89,gm
48900,6-Sep-89,50.00,50.38,49.75,50.13,2523800,23.95,gm
48901,5-Sep-89,50.00,50.25,49.38,50.00,1817300,23.89,gm
48902,1-Sep-89,49.13,50.25,49.13,50.00,2011900,23.89,gm
48903,31-Aug-89,48.75,49.25,48.75,49.00,2513300,23.41,gm
48904,30-Aug-89,47.25,49.13,47.25,48.75,2723300,23.29,gm
48905,29-Aug-89,47.88,47.88,46.88,47.13,1350300,22.51,gm
48906,28-Aug-89,47.88,47.88,47.38,47.88,1093400,22.87,gm
48907,25-Aug-89,46.75,48.13,46.75,47.88,2523000,22.87,gm
48908,24-Aug-89,44.88,46.75,44.88,46.75,2499400,22.33,gm
48909,23-Aug-89,44.13,44.63,44.00,44.50,1301900,21.26,gm
48910,22-Aug-89,44.50,44.50,43.88,44.13,764700,21.08,gm
48911,21-Aug-89,45.38,45.63,44.63,44.63,939200,21.32,gm
48912,18-Aug-89,45.50,45.63,45.25,45.38,1257000,21.68,gm
48913,17-Aug-89,45.75,46.00,45.25,45.50,890000,21.74,gm
48914,16-Aug-89,45.50,46.38,45.38,45.75,2644200,21.86,gm
48915,15-Aug-89,44.38,45.75,44.38,45.50,1755800,21.74,gm
48916,14-Aug-89,44.63,44.88,44.00,44.38,1047800,21.20,gm
48917,11-Aug-89,45.00,45.00,44.13,44.63,1424800,21.32,gm
48918,10-Aug-89,45.00,45.00,44.88,45.00,1072000,21.14,gm
48919,9-Aug-89,44.75,45.75,44.75,45.13,1685500,21.20,gm
48920,8-Aug-89,45.00,45.13,44.75,44.75,1584500,21.02,gm
48921,7-Aug-89,45.00,45.13,44.38,45.00,1370500,21.14,gm
48922,4-Aug-89,45.00,45.13,44.38,45.00,1173600,21.14,gm
48923,3-Aug-89,44.63,45.13,44.38,45.00,1191600,21.14,gm
48924,2-Aug-89,44.63,44.75,44.38,44.63,803400,20.96,gm
48925,1-Aug-89,44.88,45.13,44.38,44.63,1621100,20.96,gm
48926,31-Jul-89,44.63,45.13,44.38,44.88,931700,21.08,gm
48927,28-Jul-89,45.13,45.13,44.38,44.63,1101400,20.96,gm
48928,27-Jul-89,44.75,45.25,44.75,45.13,2074400,21.20,gm
48929,26-Jul-89,44.00,44.88,43.88,44.75,933300,21.02,gm
48930,25-Jul-89,44.00,44.25,43.63,44.00,813400,20.67,gm
48931,24-Jul-89,44.50,44.50,43.75,44.00,835600,20.67,gm
48932,21-Jul-89,43.38,44.88,43.00,44.88,1418300,21.08,gm
48933,20-Jul-89,43.50,44.50,43.25,43.38,1614400,20.38,gm
48934,19-Jul-89,42.63,43.75,42.25,43.50,1058600,20.43,gm
48935,18-Jul-89,43.00,43.13,42.50,42.63,702700,20.03,gm
48936,17-Jul-89,43.38,43.38,42.88,43.00,939500,20.20,gm
48937,14-Jul-89,42.25,43.50,42.25,43.50,2172800,20.43,gm
48938,13-Jul-89,41.63,42.13,41.38,42.00,815200,19.73,gm
48939,12-Jul-89,41.00,41.75,41.00,41.63,904500,19.56,gm
48940,11-Jul-89,40.75,41.50,40.75,41.00,929700,19.26,gm
48941,10-Jul-89,40.13,40.50,40.00,40.38,1010900,18.97,gm
48942,7-Jul-89,40.88,41.38,40.13,40.13,1198000,18.85,gm
48943,6-Jul-89,41.25,41.50,40.63,40.88,803100,19.20,gm
48944,5-Jul-89,41.50,41.50,40.75,41.25,824200,19.38,gm
48945,3-Jul-89,41.75,41.75,41.38,41.75,411300,19.61,gm
48946,30-Jun-89,41.00,42.00,40.75,41.75,883900,19.61,gm
48947,29-Jun-89,41.38,41.38,40.50,41.00,1403300,19.26,gm
48948,28-Jun-89,41.63,41.75,40.88,41.38,787200,19.44,gm
48949,27-Jun-89,41.63,41.88,41.63,41.63,1244200,19.56,gm
48950,26-Jun-89,41.25,41.75,41.25,41.50,900200,19.49,gm
48951,23-Jun-89,40.63,41.38,40.63,41.25,1262300,19.38,gm
48952,22-Jun-89,40.00,40.50,40.00,40.25,817000,18.91,gm
48953,21-Jun-89,40.50,40.50,40.00,40.00,1077700,18.79,gm
48954,20-Jun-89,41.38,41.38,40.63,40.63,965900,19.09,gm
48955,19-Jun-89,41.75,41.75,41.25,41.38,635500,19.44,gm
48956,16-Jun-89,41.13,42.00,41.00,41.88,2158600,19.67,gm
48957,15-Jun-89,41.88,42.00,40.50,41.13,1021400,19.32,gm
48958,14-Jun-89,42.25,42.38,41.63,41.88,713300,19.67,gm
48959,13-Jun-89,42.13,42.38,41.88,42.25,973400,19.85,gm
48960,12-Jun-89,41.25,42.25,41.13,42.13,1005200,19.79,gm
48961,9-Jun-89,41.50,41.88,40.75,41.25,952700,19.38,gm
48962,8-Jun-89,41.13,41.50,41.13,41.50,957500,19.49,gm
48963,7-Jun-89,40.88,41.38,40.75,41.13,962000,19.32,gm
48964,6-Jun-89,40.50,40.88,40.38,40.88,844800,19.20,gm
48965,5-Jun-89,41.13,41.13,40.25,40.50,722200,19.02,gm
48966,2-Jun-89,41.25,41.75,41.00,41.13,881400,19.32,gm
48967,1-Jun-89,40.38,41.38,40.38,41.25,1034200,19.38,gm
48968,31-May-89,40.38,40.75,40.38,40.38,1001900,18.97,gm
48969,30-May-89,40.50,40.63,40.00,40.38,1073000,18.97,gm
48970,26-May-89,40.38,40.63,40.13,40.50,1096700,19.02,gm
48971,25-May-89,40.63,40.75,40.38,40.38,701100,18.97,gm
48972,24-May-89,40.88,41.00,40.13,40.63,1063100,19.09,gm
48973,23-May-89,42.38,42.38,40.75,40.88,1464800,19.20,gm
48974,22-May-89,42.13,42.50,41.88,42.38,1133300,19.91,gm
48975,19-May-89,41.75,42.13,41.75,42.13,2731900,19.79,gm
48976,18-May-89,41.50,41.88,41.38,41.63,1077300,19.56,gm
48977,17-May-89,41.00,41.63,41.00,41.50,1301300,19.49,gm
48978,16-May-89,40.75,41.00,40.50,41.00,1120000,19.26,gm
48979,15-May-89,39.88,40.75,39.75,40.75,1222700,19.14,gm
48980,12-May-89,39.63,40.25,39.63,39.88,1161900,18.73,gm
48981,11-May-89,39.50,39.75,39.38,39.50,693400,18.55,gm
48982,10-May-89,39.88,40.00,39.50,39.50,830300,18.55,gm
48983,9-May-89,39.88,40.00,39.50,39.88,693400,18.73,gm
48984,8-May-89,39.63,39.88,39.38,39.88,893400,18.73,gm
48985,5-May-89,40.63,40.63,39.38,39.63,1121600,18.62,gm
48986,4-May-89,41.00,41.13,40.75,40.75,1130900,18.79,gm
48987,3-May-89,41.13,41.25,40.63,41.00,758300,18.91,gm
48988,2-May-89,41.25,41.63,41.13,41.13,631600,18.96,gm
48989,1-May-89,41.38,41.38,41.00,41.25,860900,19.02,gm
48990,28-Apr-89,41.88,42.25,41.25,41.50,541700,19.14,gm
48991,27-Apr-89,41.75,42.25,41.63,41.88,786200,19.31,gm
48992,26-Apr-89,41.63,42.00,41.50,41.75,685500,19.25,gm
48993,25-Apr-89,42.88,42.88,41.50,41.63,1121100,19.20,gm
48994,24-Apr-89,42.88,43.00,42.63,42.88,746100,19.77,gm
48995,21-Apr-89,42.50,43.00,42.50,42.88,1707000,19.77,gm
48996,20-Apr-89,42.25,43.50,42.00,42.50,1366300,19.60,gm
48997,19-Apr-89,42.13,42.50,42.00,42.25,969800,19.48,gm
48998,18-Apr-89,41.63,42.38,41.63,42.13,1082200,19.43,gm
48999,17-Apr-89,40.88,41.25,40.75,41.00,791200,18.91,gm
49000,14-Apr-89,40.25,40.88,40.25,40.88,1127000,18.85,gm
49001,13-Apr-89,40.00,40.50,39.75,40.00,785800,18.44,gm
49002,12-Apr-89,40.25,40.38,39.75,40.00,769400,18.44,gm
49003,11-Apr-89,40.25,40.50,40.00,40.25,700200,18.56,gm
49004,10-Apr-89,40.25,40.50,40.00,40.25,534400,18.56,gm
49005,7-Apr-89,39.50,40.38,39.13,40.25,1094400,18.56,gm
49006,6-Apr-89,39.88,40.00,39.38,39.50,1160300,18.21,gm
49007,5-Apr-89,40.63,40.63,39.63,39.88,1244200,18.39,gm
49008,4-Apr-89,41.25,41.25,40.38,40.75,701100,18.79,gm
49009,3-Apr-89,41.50,41.63,41.25,41.38,742000,19.08,gm
49010,31-Mar-89,41.00,41.50,40.88,41.50,938100,19.14,gm
49011,30-Mar-89,41.63,41.63,40.88,41.00,1038400,18.91,gm
49012,29-Mar-89,41.75,41.75,41.38,41.63,660500,19.20,gm
49013,28-Mar-89,83.25,83.75,83.25,83.50,489500,19.25,gm
49014,27-Mar-89,82.87,83.12,82.50,83.12,383300,19.16,gm
49015,23-Mar-89,83.00,83.37,82.75,82.87,303700,19.11,gm
49016,22-Mar-89,83.00,83.12,82.62,83.00,510500,19.14,gm
49017,21-Mar-89,83.00,83.37,82.87,83.00,431600,19.14,gm
49018,20-Mar-89,83.50,83.50,82.75,83.00,624400,19.14,gm
49019,17-Mar-89,84.00,84.00,82.75,83.62,1713100,19.28,gm
49020,16-Mar-89,84.37,84.75,84.12,84.50,712800,19.48,gm
49021,15-Mar-89,84.75,84.87,84.25,84.37,664800,19.45,gm
49022,14-Mar-89,85.37,85.62,84.62,84.75,492300,19.54,gm
49023,13-Mar-89,84.75,86.12,84.75,85.37,488800,19.68,gm
49024,10-Mar-89,85.37,85.37,84.25,84.75,559100,19.54,gm
49025,9-Mar-89,85.25,85.62,85.12,85.50,298400,19.71,gm
49026,8-Mar-89,85.50,85.87,85.12,85.25,551900,19.65,gm
49027,7-Mar-89,86.37,86.37,85.50,85.50,441700,19.71,gm
49028,6-Mar-89,85.37,86.37,84.87,86.37,637800,19.91,gm
49029,3-Mar-89,84.87,85.37,84.62,85.37,517000,19.68,gm
49030,2-Mar-89,84.50,85.25,84.37,84.87,533000,19.57,gm
49031,1-Mar-89,85.37,85.87,84.12,84.50,688300,19.48,gm
49032,28-Feb-89,85.12,85.75,84.75,85.37,515900,19.68,gm
49033,27-Feb-89,84.50,85.37,84.50,85.12,720200,19.62,gm
49034,24-Feb-89,86.75,86.75,84.25,84.25,1287000,19.42,gm
49035,23-Feb-89,86.75,87.25,86.25,86.75,745900,20.00,gm
49036,22-Feb-89,88.75,88.75,86.37,86.75,1181200,20.00,gm
49037,21-Feb-89,88.62,89.25,88.50,89.00,523600,20.52,gm
49038,17-Feb-89,88.87,89.25,88.62,88.62,773600,20.43,gm
49039,16-Feb-89,89.37,89.62,88.12,88.87,1009700,20.49,gm
49040,15-Feb-89,88.87,89.75,88.87,89.37,1370800,20.60,gm
49041,14-Feb-89,91.75,91.75,88.62,88.62,1862200,20.43,gm
49042,13-Feb-89,90.37,91.75,89.87,91.75,1043900,21.15,gm
49043,10-Feb-89,91.25,91.25,90.12,90.37,1121100,20.83,gm
49044,9-Feb-89,93.37,93.37,92.12,92.87,1501400,20.72,gm
49045,8-Feb-89,93.87,94.62,93.25,93.37,1250500,20.83,gm
49046,7-Feb-89,91.00,94.37,91.00,93.87,2690600,20.94,gm
49047,6-Feb-89,89.25,90.12,89.25,89.50,683600,19.97,gm
49048,3-Feb-89,90.37,90.37,89.25,89.25,701900,19.91,gm
49049,2-Feb-89,91.12,91.37,90.12,90.37,1050000,20.16,gm
49050,1-Feb-89,91.37,91.50,90.50,91.12,881200,20.33,gm
49051,31-Jan-89,90.62,91.75,90.37,91.37,972200,20.38,gm
49052,30-Jan-89,91.25,91.87,90.62,90.62,1204500,20.22,gm
49053,27-Jan-89,89.50,91.75,89.50,91.25,1703900,20.36,gm
49054,26-Jan-89,89.87,89.87,89.25,89.50,744100,19.97,gm
49055,25-Jan-89,89.50,89.87,89.00,89.87,991200,20.05,gm
49056,24-Jan-89,88.37,89.75,88.25,89.50,795500,19.97,gm
49057,23-Jan-89,88.37,88.87,88.37,88.37,355300,19.72,gm
49058,20-Jan-89,88.50,88.62,88.25,88.37,752800,19.72,gm
49059,19-Jan-89,88.37,88.75,88.12,88.50,781200,19.74,gm
49060,18-Jan-89,87.37,88.37,87.25,88.37,978300,19.72,gm
49061,17-Jan-89,87.87,87.87,87.37,87.37,424100,19.49,gm
49062,16-Jan-89,88.00,88.25,87.75,87.87,445300,19.60,gm
49063,13-Jan-89,87.62,88.62,87.50,88.00,983900,19.63,gm
49064,12-Jan-89,86.37,87.87,86.37,87.62,1182800,19.55,gm
49065,11-Jan-89,85.62,86.37,85.50,86.37,700600,19.27,gm
49066,10-Jan-89,86.12,86.50,84.87,85.62,822200,19.10,gm
49067,9-Jan-89,85.75,86.12,85.50,86.12,908700,19.21,gm
49068,6-Jan-89,84.37,86.25,84.37,85.75,1064200,19.13,gm
49069,5-Jan-89,83.87,84.62,83.75,84.12,805200,18.77,gm
49070,4-Jan-89,82.25,83.87,82.25,83.87,840500,18.71,gm
49071,3-Jan-89,83.50,83.87,82.12,82.25,1331700,18.35,gm
49072,30-Dec-88,85.25,85.37,83.50,83.50,462200,18.63,gm
49073,29-Dec-88,85.25,85.50,85.12,85.25,570200,19.02,gm
49074,28-Dec-88,85.37,85.62,85.12,85.25,403600,19.02,gm
49075,27-Dec-88,85.12,85.75,85.12,85.37,321100,19.05,gm
49076,23-Dec-88,85.62,85.62,84.75,85.12,438300,18.99,gm
49077,22-Dec-88,86.12,86.25,85.50,85.75,614100,19.13,gm
49078,21-Dec-88,86.87,86.87,85.62,86.12,563300,19.21,gm
49079,20-Dec-88,87.75,88.12,86.87,87.00,793700,19.41,gm
49080,19-Dec-88,85.87,88.12,85.87,87.75,875000,19.58,gm
49081,16-Dec-88,85.62,86.00,85.50,85.75,980900,19.13,gm
49082,15-Dec-88,86.00,86.00,85.00,85.62,684100,19.10,gm
49083,14-Dec-88,86.37,86.75,85.50,86.00,793700,19.19,gm
49084,13-Dec-88,86.50,86.50,85.62,86.37,703700,19.27,gm
49085,12-Dec-88,86.50,87.12,86.37,86.50,520800,19.30,gm
49086,9-Dec-88,86.00,86.75,85.87,86.50,539500,19.30,gm
49087,8-Dec-88,86.37,86.37,85.87,86.00,723400,19.19,gm
49088,7-Dec-88,87.12,87.12,86.25,86.37,836900,19.27,gm
49089,6-Dec-88,85.75,87.50,85.75,87.25,1224200,19.47,gm
49090,5-Dec-88,83.75,86.12,83.75,85.75,968900,19.13,gm
49091,2-Dec-88,84.37,84.37,83.25,83.62,674500,18.66,gm
49092,1-Dec-88,84.25,84.87,84.12,84.50,900600,18.85,gm
49093,30-Nov-88,83.87,84.50,83.75,84.25,922200,18.80,gm
49094,29-Nov-88,82.25,84.25,82.25,83.87,1301900,18.71,gm
49095,28-Nov-88,82.12,82.37,81.62,82.25,734400,18.35,gm
49096,25-Nov-88,82.12,82.12,81.75,82.12,488300,18.32,gm
49097,23-Nov-88,81.50,82.62,81.50,82.25,999100,18.35,gm
49098,22-Nov-88,80.62,81.87,80.50,81.37,896200,18.15,gm
49099,21-Nov-88,80.12,80.62,79.37,80.62,598300,17.99,gm
49100,18-Nov-88,80.00,80.25,79.87,80.12,640500,17.87,gm
49101,17-Nov-88,79.50,80.12,79.50,80.00,938400,17.85,gm
49102,16-Nov-88,81.12,81.37,78.62,79.25,1094100,17.68,gm
49103,15-Nov-88,80.37,81.12,80.25,81.12,483000,18.10,gm
49104,14-Nov-88,80.87,81.37,80.25,80.37,601600,17.93,gm
49105,11-Nov-88,81.50,81.50,80.62,80.87,682000,18.04,gm
49106,10-Nov-88,82.37,82.37,81.75,81.87,652000,18.27,gm
49107,9-Nov-88,83.00,83.12,82.37,83.00,1371700,17.96,gm
49108,8-Nov-88,82.75,83.25,82.75,83.00,525000,17.96,gm
49109,7-Nov-88,83.00,83.00,81.75,82.50,784700,17.85,gm
49110,4-Nov-88,84.37,84.37,83.37,83.37,863100,18.04,gm
49111,3-Nov-88,84.87,84.87,84.50,84.62,588300,18.31,gm
49112,2-Nov-88,84.00,85.12,83.75,84.87,1870200,18.36,gm
49113,1-Nov-88,83.37,84.12,83.12,84.00,828300,18.18,gm
49114,31-Oct-88,83.62,83.62,82.75,83.37,1090800,18.04,gm
49115,28-Oct-88,83.00,84.12,83.00,83.87,3643300,18.15,gm
49116,27-Oct-88,77.62,80.62,76.62,80.50,2660800,17.42,gm
49117,26-Oct-88,77.62,77.87,77.25,77.62,413100,16.80,gm
49118,25-Oct-88,76.75,78.00,76.50,77.62,522000,16.80,gm
49119,24-Oct-88,77.00,77.37,76.62,76.75,485300,16.61,gm
49120,21-Oct-88,76.75,77.37,76.25,77.00,1095200,16.66,gm
49121,20-Oct-88,75.87,77.00,75.50,76.75,857300,16.61,gm
49122,19-Oct-88,76.87,77.25,75.12,75.87,803600,16.42,gm
49123,18-Oct-88,75.12,76.87,75.12,76.87,593900,16.63,gm
49124,17-Oct-88,74.62,75.12,74.37,75.00,361600,16.23,gm
49125,14-Oct-88,74.50,75.25,74.12,74.62,514100,16.15,gm
49126,13-Oct-88,73.87,74.87,73.87,74.50,473900,16.12,gm
49127,12-Oct-88,75.12,75.12,73.62,73.87,764400,15.98,gm
49128,11-Oct-88,75.62,75.75,75.00,75.25,579700,16.28,gm
49129,10-Oct-88,75.62,76.37,75.50,75.62,470600,16.36,gm
49130,7-Oct-88,74.37,75.75,74.37,75.62,1100000,16.36,gm
49131,6-Oct-88,74.50,74.50,73.62,74.12,2128600,16.04,gm
49132,5-Oct-88,75.00,75.25,74.37,74.50,560200,16.12,gm
49133,4-Oct-88,75.12,75.12,74.75,75.00,445800,16.23,gm
49134,3-Oct-88,75.00,75.25,74.62,75.12,638600,16.25,gm
49135,30-Sep-88,74.50,75.25,73.37,75.00,2021100,16.23,gm
49136,29-Sep-88,73.50,74.50,73.50,74.50,993300,16.12,gm
49137,28-Sep-88,73.50,73.50,72.87,73.37,416900,15.88,gm
49138,27-Sep-88,74.12,74.37,73.50,73.62,533100,15.93,gm
49139,26-Sep-88,73.75,74.37,73.75,74.12,570600,16.04,gm
49140,23-Sep-88,72.75,73.62,72.37,73.62,632000,15.93,gm
49141,22-Sep-88,73.87,73.87,72.25,72.75,706700,15.74,gm
49142,21-Sep-88,74.25,74.50,73.75,73.87,374200,15.98,gm
49143,20-Sep-88,74.37,74.62,73.75,74.25,290800,16.07,gm
49144,19-Sep-88,75.00,75.00,74.25,74.37,482700,16.09,gm
49145,16-Sep-88,74.75,76.25,74.37,75.37,1192700,16.31,gm
49146,15-Sep-88,75.25,75.50,74.62,74.75,353400,16.17,gm
49147,14-Sep-88,74.62,75.25,74.50,75.25,680200,16.28,gm
49148,13-Sep-88,74.12,74.75,73.62,74.62,493000,16.15,gm
49149,12-Sep-88,73.37,74.37,73.37,74.12,418300,16.04,gm
49150,9-Sep-88,73.62,73.87,72.12,73.25,523600,15.85,gm
49151,8-Sep-88,73.75,74.25,73.37,73.62,353100,15.93,gm
49152,7-Sep-88,74.25,74.50,73.50,73.75,312200,15.96,gm
49153,6-Sep-88,73.37,74.37,73.12,74.25,395000,16.07,gm
49154,2-Sep-88,72.37,73.75,72.37,73.37,486900,15.88,gm
49155,1-Sep-88,72.87,72.87,71.12,71.87,728400,15.55,gm
49156,31-Aug-88,72.87,73.50,72.50,72.87,321700,15.77,gm
49157,30-Aug-88,72.62,73.37,72.37,72.87,315800,15.77,gm
49158,29-Aug-88,72.12,72.62,72.12,72.62,284500,15.71,gm
49159,26-Aug-88,72.37,72.75,71.87,72.00,260300,15.58,gm
49160,25-Aug-88,72.87,72.87,71.75,72.37,402000,15.66,gm
49161,24-Aug-88,72.25,73.50,72.25,73.00,446300,15.80,gm
49162,23-Aug-88,71.12,72.50,71.12,72.25,573000,15.63,gm
49163,22-Aug-88,72.00,72.87,71.12,71.12,756900,15.39,gm
49164,19-Aug-88,74.37,74.37,72.00,72.00,571400,15.58,gm
49165,18-Aug-88,74.00,74.75,73.75,74.75,374100,16.17,gm
49166,17-Aug-88,74.87,74.87,73.50,74.00,794200,16.01,gm
49167,16-Aug-88,75.37,75.75,74.75,75.00,683300,16.23,gm
49168,15-Aug-88,75.75,75.87,75.37,75.37,721900,16.31,gm
49169,12-Aug-88,75.87,75.87,75.37,75.75,597500,16.39,gm
49170,11-Aug-88,75.75,76.25,74.62,75.87,840500,16.42,gm
49171,10-Aug-88,77.25,77.75,75.62,75.75,863100,16.39,gm
49172,9-Aug-88,78.00,78.12,76.75,77.25,763900,16.72,gm
49173,8-Aug-88,78.12,78.62,78.00,78.00,448600,16.88,gm
49174,5-Aug-88,78.62,78.62,77.75,78.12,3659400,16.90,gm
49175,4-Aug-88,79.75,80.00,79.12,79.25,7949500,16.61,gm
49176,3-Aug-88,79.25,79.87,78.37,79.75,734100,16.71,gm
49177,2-Aug-88,80.00,80.37,78.87,79.25,511300,16.61,gm
49178,1-Aug-88,80.12,80.50,80.00,80.00,604800,16.76,gm
49179,29-Jul-88,80.00,80.50,79.62,80.12,1214200,16.79,gm
49180,28-Jul-88,79.25,80.00,78.62,80.00,564800,16.76,gm
49181,27-Jul-88,79.37,80.12,79.25,79.25,781700,16.61,gm
49182,26-Jul-88,79.87,79.87,79.25,79.37,390800,16.63,gm
49183,25-Jul-88,78.62,80.00,78.50,80.00,620600,16.76,gm
49184,22-Jul-88,79.62,80.00,78.62,78.62,681600,16.48,gm
49185,21-Jul-88,79.25,80.00,78.62,79.62,820600,16.68,gm
49186,20-Jul-88,79.00,79.75,78.87,79.25,433400,16.61,gm
49187,19-Jul-88,79.62,80.00,78.37,79.00,602500,16.55,gm
49188,18-Jul-88,79.50,79.75,79.00,79.62,425800,16.68,gm
49189,15-Jul-88,78.37,79.50,78.00,79.50,859800,16.66,gm
49190,14-Jul-88,78.75,78.75,78.00,78.37,472000,16.42,gm
49191,13-Jul-88,78.87,79.50,78.12,78.87,666200,16.53,gm
49192,12-Jul-88,77.37,78.87,77.25,78.87,940500,16.53,gm
49193,11-Jul-88,77.75,77.87,77.25,77.37,474800,16.21,gm
49194,8-Jul-88,79.00,79.00,77.75,77.75,373800,16.29,gm
49195,7-Jul-88,79.00,79.25,78.25,79.00,550800,16.55,gm
49196,6-Jul-88,79.87,80.00,78.75,79.00,750200,16.55,gm
49197,5-Jul-88,79.75,80.12,79.50,79.87,589400,16.74,gm
49198,1-Jul-88,80.12,80.12,79.25,79.75,434700,16.71,gm
49199,30-Jun-88,78.75,80.12,78.75,80.12,792000,16.79,gm
49200,29-Jun-88,79.12,79.12,77.87,78.62,633400,16.48,gm
49201,28-Jun-88,78.50,79.25,78.12,79.12,640000,16.58,gm
49202,27-Jun-88,79.25,79.25,78.12,78.50,490600,16.45,gm
49203,24-Jun-88,79.87,80.00,79.00,79.25,455300,16.61,gm
49204,23-Jun-88,80.62,80.75,79.75,79.87,564700,16.74,gm
49205,22-Jun-88,79.87,81.12,79.75,80.62,1091600,16.89,gm
49206,21-Jun-88,79.50,79.87,78.25,79.87,558900,16.74,gm
49207,20-Jun-88,79.75,79.75,79.25,79.50,442000,16.66,gm
49208,17-Jun-88,79.00,80.25,78.87,80.12,1282500,16.79,gm
49209,16-Jun-88,80.00,80.00,78.75,79.00,652200,16.55,gm
49210,15-Jun-88,79.62,80.12,79.62,80.12,580200,16.79,gm
49211,14-Jun-88,79.37,80.50,79.00,79.62,1510800,16.68,gm
49212,13-Jun-88,78.25,79.37,77.87,79.37,538000,16.63,gm
49213,10-Jun-88,77.50,78.87,77.50,78.25,660900,16.40,gm
49214,9-Jun-88,77.62,78.12,77.12,77.37,1210000,16.21,gm
49215,8-Jun-88,75.62,77.87,75.62,77.62,1360000,16.27,gm
49216,7-Jun-88,76.87,76.87,75.37,75.50,480200,15.82,gm
49217,6-Jun-88,76.25,77.00,76.00,77.00,591400,16.14,gm
49218,3-Jun-88,76.25,76.50,75.50,76.25,552700,15.98,gm
49219,2-Jun-88,76.87,76.87,75.62,76.25,601600,15.98,gm
49220,1-Jun-88,75.12,77.25,74.75,76.87,1290000,16.11,gm
49221,31-May-88,73.00,75.25,73.00,75.12,801700,15.74,gm
49222,27-May-88,72.87,73.00,72.50,72.75,267800,15.25,gm
49223,26-May-88,73.37,73.75,72.25,72.87,498000,15.27,gm
49224,25-May-88,74.12,74.50,73.12,73.37,465800,15.38,gm
49225,24-May-88,74.25,74.25,73.25,74.12,484500,15.53,gm
49226,23-May-88,74.62,75.00,74.25,74.62,470500,15.64,gm
49227,20-May-88,75.00,75.25,74.62,74.62,564400,15.64,gm
49228,19-May-88,75.00,75.25,74.00,75.00,757700,15.72,gm
49229,18-May-88,76.50,76.62,74.50,75.00,1015300,15.72,gm
49230,17-May-88,76.75,77.12,76.25,76.50,1132700,16.03,gm
49231,16-May-88,75.50,76.75,75.50,76.75,815200,16.08,gm
49232,13-May-88,73.25,75.25,73.25,75.25,713100,15.77,gm
49233,12-May-88,72.62,73.25,72.62,73.00,391100,15.30,gm
49234,11-May-88,73.25,73.25,72.12,72.62,581100,15.22,gm
49235,10-May-88,73.75,74.25,72.62,73.37,482200,15.38,gm
49236,9-May-88,74.37,74.37,73.25,73.75,367200,15.45,gm
49237,6-May-88,75.12,75.12,74.25,74.37,475300,15.58,gm
49238,5-May-88,76.00,76.12,75.50,75.75,26676600,15.35,gm
49239,4-May-88,76.87,76.87,75.37,76.00,393800,15.40,gm
49240,3-May-88,76.00,77.00,76.00,76.87,580500,15.58,gm
49241,2-May-88,75.00,75.87,74.87,75.75,962800,15.35,gm
49242,29-Apr-88,75.50,75.50,74.62,75.00,520500,15.20,gm
49243,28-Apr-88,76.37,76.37,75.37,75.50,612200,15.30,gm
49244,27-Apr-88,76.62,77.37,76.50,76.75,1010000,15.55,gm
49245,26-Apr-88,75.00,76.75,75.00,76.62,1313800,15.53,gm
49246,25-Apr-88,73.75,75.12,73.75,74.62,793000,15.12,gm
49247,22-Apr-88,72.25,74.12,72.25,73.37,758100,14.87,gm
49248,21-Apr-88,72.25,74.12,71.62,72.12,1210000,14.61,gm
49249,20-Apr-88,71.75,73.62,71.62,72.25,712500,14.64,gm
49250,19-Apr-88,71.87,73.37,71.75,71.75,812200,14.54,gm
49251,18-Apr-88,72.75,73.00,71.75,71.87,652500,14.56,gm
49252,15-Apr-88,71.62,73.37,71.12,72.75,1300000,14.74,gm
49253,14-Apr-88,75.37,75.37,71.37,71.62,1150000,14.51,gm
49254,13-Apr-88,75.75,76.00,75.12,75.37,550200,15.27,gm
49255,12-Apr-88,75.25,76.00,75.00,75.75,623400,15.35,gm
49256,11-Apr-88,75.25,75.62,74.62,75.25,530600,15.25,gm
49257,8-Apr-88,74.12,76.00,74.00,75.25,766200,15.25,gm
49258,7-Apr-88,74.00,74.37,73.50,74.12,857800,15.02,gm
49259,6-Apr-88,70.75,74.00,70.75,74.00,1020000,15.00,gm
49260,5-Apr-88,70.37,70.87,69.87,70.62,480200,14.31,gm
49261,4-Apr-88,71.37,72.25,70.00,70.37,733700,14.26,gm
49262,31-Mar-88,70.62,71.87,70.12,71.37,654500,14.46,gm
49263,30-Mar-88,70.87,72.12,70.62,70.62,925900,14.31,gm
49264,29-Mar-88,69.75,71.62,69.75,70.87,671700,14.36,gm
49265,28-Mar-88,69.25,69.50,68.50,69.50,789800,14.08,gm
49266,25-Mar-88,71.00,71.12,69.25,69.25,561100,14.03,gm
49267,24-Mar-88,72.25,72.25,70.50,71.00,620500,14.39,gm
49268,23-Mar-88,72.25,72.75,72.12,72.37,392200,14.67,gm
49269,22-Mar-88,72.00,72.62,72.00,72.25,453900,14.64,gm
49270,21-Mar-88,72.00,72.62,71.12,72.00,568800,14.59,gm
49271,18-Mar-88,73.50,73.87,71.87,72.00,1500000,14.59,gm
49272,17-Mar-88,73.75,73.75,72.87,73.50,783000,14.89,gm
49273,16-Mar-88,71.75,73.75,71.62,73.75,725900,14.94,gm
49274,15-Mar-88,71.75,71.87,71.37,71.75,394100,14.54,gm
49275,14-Mar-88,71.75,72.12,71.50,71.75,429100,14.54,gm
49276,11-Mar-88,70.25,72.00,70.25,71.75,761900,14.54,gm
49277,10-Mar-88,72.50,72.62,69.75,70.25,628400,14.24,gm
49278,9-Mar-88,72.75,73.25,72.50,72.50,459100,14.69,gm
49279,8-Mar-88,72.12,72.87,72.12,72.75,698600,14.74,gm
49280,7-Mar-88,71.50,72.25,70.75,72.00,520800,14.59,gm
49281,4-Mar-88,70.75,72.12,70.50,71.50,663100,14.49,gm
49282,3-Mar-88,71.12,71.12,70.50,70.75,430000,14.34,gm
49283,2-Mar-88,71.12,71.50,70.50,71.12,532200,14.41,gm
49284,1-Mar-88,72.25,72.50,70.75,71.12,739500,14.41,gm
49285,29-Feb-88,69.12,72.25,69.00,72.25,928900,14.64,gm
49286,26-Feb-88,68.62,69.37,68.50,69.12,493300,14.01,gm
49287,25-Feb-88,70.00,70.75,68.25,68.62,984700,13.91,gm
49288,24-Feb-88,70.12,70.37,69.50,70.00,594800,14.18,gm
49289,23-Feb-88,70.62,70.62,69.25,70.12,813900,14.21,gm
49290,22-Feb-88,69.12,71.12,68.62,70.62,1050000,14.31,gm
49291,19-Feb-88,67.50,69.25,67.25,69.12,792200,14.01,gm
49292,18-Feb-88,68.75,68.75,67.50,67.50,707800,13.68,gm
49293,17-Feb-88,69.25,69.62,68.37,69.00,1120000,13.98,gm
49294,16-Feb-88,67.12,69.25,67.00,69.25,859200,14.03,gm
49295,12-Feb-88,65.62,67.62,65.37,67.12,1120000,13.60,gm
49296,11-Feb-88,66.12,66.25,65.50,65.62,1010000,13.30,gm
49297,10-Feb-88,63.50,66.12,63.50,66.12,940500,13.40,gm
49298,9-Feb-88,61.25,62.88,61.13,62.88,815200,12.74,gm
49299,8-Feb-88,63.00,63.00,60.75,61.25,754500,12.41,gm
49300,5-Feb-88,64.50,64.50,63.13,63.13,6524400,12.79,gm
49301,4-Feb-88,65.37,65.87,64.87,65.50,34652500,12.77,gm
49302,3-Feb-88,64.37,65.87,64.37,65.37,3792700,12.74,gm
49303,2-Feb-88,64.87,65.12,63.75,64.37,739700,12.55,gm
49304,1-Feb-88,65.75,66.37,64.87,64.87,590000,12.64,gm
49305,29-Jan-88,65.50,66.12,64.37,65.75,642800,12.82,gm
49306,28-Jan-88,64.12,65.87,64.00,65.50,623300,12.77,gm
49307,27-Jan-88,64.87,65.62,63.75,64.12,807700,12.50,gm
49308,26-Jan-88,63.50,65.62,63.25,64.87,764400,12.64,gm
49309,25-Jan-88,61.75,64.25,61.75,63.50,761400,12.38,gm
49310,22-Jan-88,60.50,61.50,60.38,61.50,485000,11.99,gm
49311,21-Jan-88,61.38,61.88,60.00,60.50,778000,11.79,gm
49312,20-Jan-88,63.00,63.25,61.00,61.38,764200,11.96,gm
49313,19-Jan-88,64.37,65.12,63.00,63.00,695800,12.28,gm
49314,18-Jan-88,63.38,64.37,62.88,64.37,410000,12.55,gm
49315,15-Jan-88,62.75,63.88,62.75,63.38,1150000,12.35,gm
49316,14-Jan-88,63.38,63.88,61.63,62.38,650000,12.16,gm
49317,13-Jan-88,62.50,64.25,61.38,63.38,790300,12.35,gm
49318,12-Jan-88,62.63,62.63,61.00,62.50,782500,12.18,gm
49319,11-Jan-88,62.00,62.88,60.13,62.75,1090000,12.23,gm
49320,8-Jan-88,66.25,66.50,61.50,62.00,1330000,12.08,gm
49321,7-Jan-88,64.25,66.50,63.75,66.25,999400,12.91,gm
49322,6-Jan-88,63.75,64.75,63.38,64.25,735500,12.52,gm
49323,5-Jan-88,63.63,65.00,63.63,63.75,837800,12.43,gm
49324,4-Jan-88,61.88,63.88,61.88,63.25,874200,12.33,gm
49325,31-Dec-87,61.50,62.00,60.50,61.38,795000,11.96,gm
49326,30-Dec-87,61.75,62.25,61.25,61.50,684200,11.99,gm
49327,29-Dec-87,62.00,62.38,61.63,61.75,454700,12.04,gm
49328,28-Dec-87,62.50,62.50,61.63,62.00,553000,12.08,gm
49329,24-Dec-87,62.75,63.50,62.25,63.25,386700,12.33,gm
49330,23-Dec-87,61.88,63.25,61.88,62.75,836100,12.23,gm
49331,22-Dec-87,63.25,63.25,61.75,61.88,875000,12.06,gm
49332,21-Dec-87,62.38,64.00,62.00,63.38,737800,12.35,gm
49333,18-Dec-87,61.00,62.38,60.38,62.38,1570000,12.16,gm
49334,17-Dec-87,62.75,62.88,61.00,61.00,721400,11.89,gm
49335,16-Dec-87,61.50,62.88,61.50,62.75,925000,12.23,gm
49336,15-Dec-87,60.38,61.88,60.38,61.25,1065300,11.94,gm
49337,14-Dec-87,59.13,60.63,59.13,60.38,851400,11.77,gm
49338,11-Dec-87,57.75,59.13,57.75,59.00,546100,11.50,gm
49339,10-Dec-87,59.63,59.75,57.50,57.50,970300,11.21,gm
49340,9-Dec-87,57.75,59.75,57.25,59.63,923700,11.62,gm
49341,8-Dec-87,56.38,57.75,55.88,57.75,907500,11.26,gm
49342,7-Dec-87,55.88,59.25,55.63,56.38,669100,10.99,gm
49343,4-Dec-87,56.00,57.25,55.25,55.88,990600,10.89,gm
49344,3-Dec-87,57.75,58.13,56.00,56.00,1220000,10.91,gm
49345,2-Dec-87,57.88,58.50,57.38,57.75,763600,11.26,gm
49346,1-Dec-87,56.75,58.63,56.75,57.88,800900,11.28,gm
49347,30-Nov-87,58.25,58.25,55.50,56.38,1610500,10.99,gm
49348,27-Nov-87,59.25,59.75,58.50,58.50,372700,11.40,gm
49349,25-Nov-87,59.88,60.13,58.38,59.25,800000,11.55,gm
49350,24-Nov-87,60.13,60.75,59.63,59.88,764100,11.67,gm
49351,23-Nov-87,60.63,61.00,59.63,60.13,630000,11.72,gm
49352,20-Nov-87,59.25,60.88,58.50,60.63,912300,11.82,gm
49353,19-Nov-87,61.00,61.50,59.25,59.25,1002000,11.55,gm
49354,18-Nov-87,59.75,61.13,59.25,61.00,960200,11.89,gm
49355,17-Nov-87,60.00,60.25,59.25,59.75,751100,11.65,gm
49356,16-Nov-87,59.63,60.25,59.63,60.00,865200,11.69,gm
49357,13-Nov-87,60.38,60.50,58.75,59.00,702700,11.50,gm
49358,12-Nov-87,58.75,60.75,58.75,60.38,1516400,11.77,gm
49359,11-Nov-87,57.63,59.00,57.63,57.75,606600,11.26,gm
49360,10-Nov-87,58.00,58.50,57.00,57.38,922000,11.18,gm
49361,9-Nov-87,58.75,59.13,57.50,58.00,1030500,11.30,gm
49362,6-Nov-87,60.13,60.88,58.00,58.75,903000,11.45,gm
49363,5-Nov-87,60.25,60.50,59.13,60.13,1392200,11.72,gm
49364,4-Nov-87,58.75,60.50,58.63,60.25,2806700,11.26,gm
49365,3-Nov-87,58.63,58.88,53.38,58.75,1681900,10.98,gm
49366,2-Nov-87,58.50,59.13,58.00,58.63,963600,10.95,gm
49367,30-Oct-87,59.13,60.88,58.50,58.50,1697800,10.93,gm
49368,29-Oct-87,57.88,59.88,57.63,59.13,933700,11.05,gm
49369,28-Oct-87,59.38,59.75,57.50,57.88,1293300,10.81,gm
49370,27-Oct-87,55.50,59.75,55.50,59.38,1792300,11.09,gm
49371,26-Oct-87,56.25,56.25,55.00,55.50,1163100,10.37,gm
49372,23-Oct-87,58.00,59.00,55.75,57.50,1623100,10.74,gm
49373,22-Oct-87,62.25,62.25,57.25,58.00,2542800,10.84,gm
49374,21-Oct-87,60.00,63.25,60.00,62.25,2804800,11.63,gm
49375,20-Oct-87,52.13,68.00,50.75,59.75,4535200,11.16,gm
49376,19-Oct-87,66.00,67.62,50.00,52.13,4237300,9.74,gm
49377,16-Oct-87,70.87,72.00,66.00,66.00,2635300,12.33,gm
49378,15-Oct-87,73.00,74.00,70.87,70.87,2252300,13.24,gm
49379,14-Oct-87,74.75,74.75,72.75,73.00,1341700,13.64,gm
49380,13-Oct-87,73.87,75.37,73.87,75.37,1221900,14.08,gm
49381,12-Oct-87,74.50,74.62,73.00,73.87,1562500,13.80,gm
49382,9-Oct-87,76.25,77.37,74.00,74.50,1857500,13.92,gm
49383,8-Oct-87,78.25,78.37,75.25,76.25,2073300,14.24,gm
49384,7-Oct-87,79.75,79.75,78.12,78.25,1492800,14.62,gm
49385,6-Oct-87,81.12,81.12,79.37,80.00,1115000,14.95,gm
49386,5-Oct-87,82.37,82.37,81.00,81.37,1135200,15.20,gm
49387,2-Oct-87,84.12,84.12,82.50,82.50,740000,15.41,gm
49388,1-Oct-87,83.00,84.25,82.87,84.25,803900,15.74,gm
49389,30-Sep-87,83.00,83.50,82.25,83.00,1120000,15.51,gm
49390,29-Sep-87,83.12,83.62,82.75,83.00,806100,15.51,gm
49391,28-Sep-87,84.50,85.12,82.75,83.12,802500,15.53,gm
49392,25-Sep-87,84.50,84.50,82.25,84.50,945800,15.79,gm
49393,24-Sep-87,86.25,86.25,84.62,84.62,570900,15.81,gm
49394,23-Sep-87,86.50,87.00,85.87,86.25,864800,16.11,gm
49395,22-Sep-87,85.00,86.50,84.25,86.50,993300,16.16,gm
49396,21-Sep-87,85.50,86.25,84.62,85.00,926700,15.88,gm
49397,18-Sep-87,87.25,87.62,85.50,85.50,1120000,15.97,gm
49398,17-Sep-87,87.50,88.25,86.37,87.25,910900,16.30,gm
49399,16-Sep-87,87.62,89.12,87.12,87.50,1030000,16.35,gm
49400,15-Sep-87,88.25,88.25,87.37,87.62,805500,16.37,gm
49401,14-Sep-87,86.25,88.75,86.25,88.62,1030000,16.56,gm
49402,11-Sep-87,86.00,86.62,85.00,86.12,841200,16.09,gm
49403,10-Sep-87,85.87,86.50,85.87,86.00,865500,16.07,gm
49404,9-Sep-87,86.25,86.87,85.62,85.75,845300,16.02,gm
49405,8-Sep-87,87.12,87.87,85.00,86.25,1360000,16.11,gm
49406,4-Sep-87,88.00,88.25,87.12,87.12,684200,16.28,gm
49407,3-Sep-87,88.00,88.87,87.50,88.00,1030000,16.44,gm
49408,2-Sep-87,88.75,89.37,87.50,88.00,1500000,16.44,gm
49409,1-Sep-87,92.00,92.25,87.50,88.75,841900,16.58,gm
49410,31-Aug-87,90.00,92.25,89.75,92.00,747000,17.19,gm
49411,28-Aug-87,89.62,90.37,89.50,90.00,589100,16.81,gm
49412,27-Aug-87,90.75,91.00,89.37,89.62,613300,16.74,gm
49413,26-Aug-87,91.87,92.25,90.75,90.75,683600,16.95,gm
49414,25-Aug-87,91.50,92.75,91.50,91.87,901400,17.16,gm
49415,24-Aug-87,92.00,92.62,91.12,91.50,584100,17.09,gm
49416,21-Aug-87,93.62,93.87,91.75,92.00,1250000,17.19,gm
49417,20-Aug-87,92.25,93.87,92.12,93.62,961400,17.49,gm
49418,19-Aug-87,92.12,92.37,90.25,92.25,1060000,17.23,gm
49419,18-Aug-87,93.37,93.37,91.12,92.12,1120000,17.21,gm
49420,17-Aug-87,93.50,94.12,93.00,93.87,902500,17.54,gm
49421,14-Aug-87,91.50,94.00,90.87,93.50,1850000,17.47,gm
49422,13-Aug-87,90.00,91.50,90.00,91.50,1270000,17.09,gm
49423,12-Aug-87,89.87,91.12,89.25,90.00,1620000,16.81,gm
49424,11-Aug-87,88.75,90.25,86.12,89.87,1580000,16.79,gm
49425,10-Aug-87,86.87,88.75,86.87,88.75,855300,16.58,gm
49426,7-Aug-87,87.12,87.12,86.62,86.87,1290000,16.23,gm
49427,6-Aug-87,88.12,88.12,87.12,87.87,2450000,15.95,gm
49428,5-Aug-87,87.87,89.25,87.87,88.75,693900,16.11,gm
49429,4-Aug-87,87.50,88.37,87.25,87.87,743400,15.95,gm
49430,3-Aug-87,88.75,88.75,87.50,87.50,1050000,15.88,gm
49431,31-Jul-87,86.87,88.87,86.75,88.87,772500,16.13,gm
49432,30-Jul-87,86.37,87.12,85.62,86.87,695300,15.77,gm
49433,29-Jul-87,86.00,86.37,85.37,86.37,604200,15.68,gm
49434,28-Jul-87,86.50,87.00,85.75,86.00,544100,15.61,gm
49435,27-Jul-87,86.75,86.75,85.87,86.50,500600,15.70,gm
49436,24-Jul-87,85.50,86.75,85.50,86.75,1120000,15.75,gm
49437,23-Jul-87,84.00,85.50,82.75,85.50,1660000,15.52,gm
49438,22-Jul-87,83.25,84.12,82.50,84.00,582800,15.25,gm
49439,21-Jul-87,83.50,83.87,82.62,83.25,813000,15.11,gm
49440,20-Jul-87,83.50,83.50,82.75,83.50,804800,15.16,gm
49441,17-Jul-87,83.37,84.25,83.37,83.62,915500,15.18,gm
49442,16-Jul-87,84.37,84.50,83.00,83.25,680300,15.11,gm
49443,15-Jul-87,85.25,85.37,84.00,84.37,843000,15.31,gm
49444,14-Jul-87,83.25,85.37,83.25,85.25,969700,15.47,gm
49445,13-Jul-87,81.75,83.50,81.50,83.25,940900,15.11,gm
49446,10-Jul-87,80.62,81.75,80.50,81.75,646400,14.84,gm
49447,9-Jul-87,81.00,81.62,80.62,80.62,692200,14.63,gm
49448,8-Jul-87,80.75,81.12,80.50,81.00,1010000,14.70,gm
49449,7-Jul-87,80.12,81.25,80.12,80.75,1120000,14.66,gm
49450,6-Jul-87,81.25,81.25,80.00,80.00,896600,14.52,gm
49451,2-Jul-87,81.37,81.62,81.25,81.25,651100,14.75,gm
49452,1-Jul-87,82.50,82.50,81.00,81.37,772800,14.77,gm
49453,30-Jun-87,83.87,83.87,82.12,82.62,683100,15.00,gm
49454,29-Jun-87,83.75,84.12,83.37,83.87,736600,15.22,gm
49455,26-Jun-87,84.12,84.12,83.50,83.75,528900,15.20,gm
49456,25-Jun-87,84.00,84.37,83.37,84.12,670900,15.27,gm
49457,24-Jun-87,84.00,84.12,83.62,84.00,436600,15.25,gm
49458,23-Jun-87,84.00,84.37,83.37,84.00,646600,15.25,gm
49459,22-Jun-87,83.62,84.25,83.62,84.00,711600,15.25,gm
49460,19-Jun-87,83.00,83.37,82.37,83.37,1580000,15.13,gm
49461,18-Jun-87,82.12,83.12,81.75,83.00,1120000,15.06,gm
49462,17-Jun-87,82.75,82.87,81.87,82.12,988300,14.91,gm
49463,16-Jun-87,83.37,83.37,82.25,82.75,1020000,15.02,gm
49464,15-Jun-87,83.87,84.62,83.50,83.62,843400,15.18,gm
49465,12-Jun-87,84.37,85.37,83.75,83.87,961700,15.22,gm
49466,11-Jun-87,84.00,84.50,84.00,84.37,583600,15.31,gm
49467,10-Jun-87,86.12,86.25,83.25,84.00,828600,15.25,gm
49468,9-Jun-87,86.25,86.37,85.62,86.12,574400,15.63,gm
49469,8-Jun-87,85.87,87.00,85.25,86.25,688400,15.65,gm
49470,5-Jun-87,86.37,86.87,85.87,85.87,589200,15.59,gm
49471,4-Jun-87,86.37,86.62,85.75,86.37,460900,15.68,gm
49472,3-Jun-87,84.87,86.75,84.87,86.37,735300,15.68,gm
49473,2-Jun-87,85.25,85.37,84.00,84.37,705600,15.31,gm
49474,1-Jun-87,85.25,86.00,84.75,85.25,943400,15.47,gm
49475,29-May-87,85.25,85.62,84.75,85.25,602000,15.47,gm
49476,28-May-87,83.87,85.50,83.62,85.25,835500,15.47,gm
49477,27-May-87,84.75,84.75,83.75,83.87,1060000,15.22,gm
49478,26-May-87,84.62,85.50,84.62,84.75,755300,15.38,gm
49479,22-May-87,83.12,84.50,83.00,84.25,833400,15.29,gm
49480,21-May-87,83.87,84.75,82.75,83.12,820500,15.09,gm
49481,20-May-87,85.12,85.62,83.50,83.87,1540000,15.22,gm
49482,19-May-87,87.12,87.50,84.25,85.12,1280000,15.45,gm
49483,18-May-87,87.50,87.50,85.62,87.12,1430000,15.81,gm
49484,15-May-87,88.50,88.75,87.62,87.62,1190000,15.90,gm
49485,14-May-87,89.50,89.75,88.00,88.50,539800,16.06,gm
49486,13-May-87,90.00,90.12,88.50,89.50,915200,16.24,gm
49487,12-May-87,89.75,90.12,89.00,90.00,821600,16.34,gm
49488,11-May-87,89.75,91.62,89.62,89.75,1980000,16.29,gm
49489,8-May-87,91.00,91.00,89.25,89.75,1070000,16.29,gm
49490,7-May-87,91.75,92.25,91.25,91.50,1830000,16.15,gm
49491,6-May-87,91.75,92.25,91.25,91.75,1220000,16.20,gm
49492,5-May-87,91.50,92.37,91.50,91.75,1230000,16.20,gm
49493,4-May-87,91.62,91.87,90.37,91.25,1160000,16.11,gm
49494,1-May-87,90.00,92.00,89.75,91.62,2030000,16.17,gm
49495,30-Apr-87,87.87,91.37,87.87,90.00,2080000,15.89,gm
49496,29-Apr-87,86.50,87.87,86.50,87.37,1250000,15.42,gm
49497,28-Apr-87,86.62,87.25,86.25,86.25,1400000,15.23,gm
49498,27-Apr-87,86.25,87.75,84.12,86.62,1590000,15.29,gm
49499,24-Apr-87,87.37,87.37,85.50,86.25,1401600,15.23,gm
49500,23-Apr-87,87.37,89.75,87.25,87.87,1840000,15.51,gm
49501,22-Apr-87,89.12,89.50,87.25,87.37,1660000,15.42,gm
49502,21-Apr-87,85.75,89.50,85.12,89.12,1740000,15.73,gm
49503,20-Apr-87,86.75,87.50,85.75,85.75,1070000,15.14,gm
49504,16-Apr-87,86.12,87.62,86.12,86.75,2030000,15.32,gm
49505,15-Apr-87,84.00,86.00,84.00,86.00,1110000,15.18,gm
49506,14-Apr-87,84.25,84.25,81.87,82.87,1810000,14.63,gm
49507,13-Apr-87,86.00,86.62,84.12,84.25,1560000,14.87,gm
49508,10-Apr-87,83.25,86.00,82.75,86.00,2510000,15.18,gm
49509,9-Apr-87,84.25,84.75,82.62,83.25,1240000,14.70,gm
49510,8-Apr-87,82.50,84.62,82.50,84.25,1626300,14.87,gm
49511,7-Apr-87,81.50,83.87,81.25,82.25,2254100,14.52,gm
49512,6-Apr-87,80.50,81.75,80.50,81.50,1663100,14.39,gm
49513,3-Apr-87,78.62,80.12,78.00,79.75,1040000,14.08,gm
49514,2-Apr-87,78.75,79.12,78.62,78.62,832500,13.88,gm
49515,1-Apr-87,78.12,78.75,77.50,78.75,1040000,13.90,gm
49516,31-Mar-87,76.87,78.50,76.87,78.12,955500,13.79,gm
49517,30-Mar-87,77.50,77.50,74.87,76.87,1220000,13.57,gm
49518,27-Mar-87,79.87,79.87,77.87,77.87,835300,13.75,gm
49519,26-Mar-87,79.37,80.50,79.37,80.00,1320000,14.12,gm
49520,25-Mar-87,79.37,79.87,79.00,79.37,896600,14.01,gm
49521,24-Mar-87,79.25,79.75,79.00,79.37,971400,14.01,gm
49522,23-Mar-87,78.12,79.25,77.75,79.25,1030000,13.99,gm
49523,20-Mar-87,77.75,78.50,77.37,78.12,1370000,13.79,gm
49524,19-Mar-87,77.37,77.87,76.87,77.75,683100,13.73,gm
49525,18-Mar-87,77.62,78.12,77.12,77.37,1270000,13.66,gm
49526,17-Mar-87,77.00,77.87,76.75,77.62,968400,13.70,gm
49527,16-Mar-87,77.62,77.62,76.87,77.00,870300,13.59,gm
49528,13-Mar-87,78.00,78.12,77.12,77.87,617800,13.75,gm
49529,12-Mar-87,78.25,78.62,77.87,78.00,653700,13.77,gm
49530,11-Mar-87,79.00,79.62,78.00,78.25,1010000,13.81,gm
49531,10-Mar-87,78.50,79.00,78.25,79.00,966700,13.95,gm
49532,9-Mar-87,77.50,78.62,76.75,78.50,1150000,13.86,gm
49533,6-Mar-87,78.00,78.00,77.00,77.50,1120000,13.68,gm
49534,5-Mar-87,79.50,79.87,77.87,78.12,2190000,13.79,gm
49535,4-Mar-87,78.75,80.00,78.75,79.50,4020000,14.04,gm
49536,3-Mar-87,74.75,75.75,74.50,75.62,1170000,13.35,gm
49537,2-Mar-87,74.62,75.12,74.25,74.75,1430000,13.20,gm
49538,27-Feb-87,74.37,74.75,73.25,74.62,766600,13.17,gm
49539,26-Feb-87,75.00,75.25,74.37,74.37,1140000,13.13,gm
49540,25-Feb-87,76.87,76.87,74.75,75.00,1240000,13.24,gm
49541,24-Feb-87,76.62,77.00,76.25,76.87,601900,13.57,gm
49542,23-Feb-87,76.75,77.25,75.50,76.62,986100,13.53,gm
49543,20-Feb-87,77.50,77.50,76.25,76.75,897800,13.55,gm
49544,19-Feb-87,77.25,78.00,76.87,77.50,905000,13.68,gm
49545,18-Feb-87,77.75,78.62,76.37,77.25,1240000,13.64,gm
49546,17-Feb-87,76.00,77.87,75.62,77.75,1100000,13.73,gm
49547,13-Feb-87,75.12,76.62,75.00,76.00,1230000,13.42,gm
49548,12-Feb-87,75.12,76.37,74.62,75.12,1850000,13.26,gm
49549,11-Feb-87,75.62,75.62,74.12,75.12,1360000,13.26,gm
49550,10-Feb-87,76.12,76.25,75.00,75.62,1880000,13.35,gm
49551,9-Feb-87,76.12,76.12,75.00,76.12,1200000,13.44,gm
49552,6-Feb-87,78.50,78.50,76.00,76.12,2980000,13.44,gm
49553,5-Feb-87,78.37,81.00,77.62,80.00,5670000,13.68,gm
49554,4-Feb-87,76.50,78.50,75.62,78.37,1720000,13.40,gm
49555,3-Feb-87,77.87,77.87,76.25,76.50,2280000,13.08,gm
49556,2-Feb-87,75.25,78.00,74.75,77.87,2540000,13.32,gm
49557,30-Jan-87,75.25,75.75,74.37,75.25,3730000,12.87,gm
49558,29-Jan-87,72.37,75.25,72.37,75.25,2830000,12.87,gm
49559,28-Jan-87,71.62,72.12,70.62,72.00,1170000,12.31,gm
49560,27-Jan-87,70.12,71.62,70.12,71.62,1360000,12.25,gm
49561,26-Jan-87,70.12,70.50,68.87,70.00,1200000,11.97,gm
49562,23-Jan-87,72.37,73.62,70.00,70.12,3140000,11.99,gm
49563,22-Jan-87,70.75,72.37,70.50,72.37,1820000,12.38,gm
49564,21-Jan-87,71.00,71.00,70.25,70.75,1390000,12.10,gm
49565,20-Jan-87,70.25,71.62,70.25,71.12,2000000,12.16,gm
49566,19-Jan-87,68.75,70.00,68.00,70.00,1010000,11.97,gm
49567,16-Jan-87,68.50,69.37,68.37,68.75,1780900,11.76,gm
49568,15-Jan-87,67.50,69.25,67.00,68.50,1640000,11.72,gm
49569,14-Jan-87,68.00,68.37,67.00,67.50,897800,11.54,gm
49570,13-Jan-87,68.62,68.62,67.87,68.00,848900,11.63,gm
49571,12-Jan-87,68.75,69.37,67.75,68.62,970200,11.74,gm
49572,9-Jan-87,68.12,69.00,67.75,68.75,1320000,11.76,gm
49573,8-Jan-87,69.00,69.00,67.75,68.12,1230000,11.65,gm
49574,7-Jan-87,68.75,69.62,68.50,69.12,1000200,11.82,gm
49575,6-Jan-87,68.50,68.87,68.12,68.75,1360000,11.76,gm
49576,5-Jan-87,67.12,68.62,67.12,68.50,1050000,11.72,gm
49577,2-Jan-87,66.25,67.12,66.25,66.87,461100,11.44,gm
49578,31-Dec-86,66.12,66.62,65.87,66.00,675000,11.29,gm
49579,30-Dec-86,66.75,66.75,66.00,66.12,554700,11.31,gm
49580,29-Dec-86,67.12,67.25,66.50,66.75,481700,11.42,gm
49581,26-Dec-86,67.00,67.62,67.00,67.12,353900,11.48,gm
49582,24-Dec-86,66.75,67.87,66.50,67.00,377000,11.46,gm
49583,23-Dec-86,66.37,67.00,66.25,66.75,1170000,11.42,gm
49584,22-Dec-86,66.50,66.62,65.87,66.37,1890000,11.35,gm
49585,19-Dec-86,66.75,67.00,66.00,66.50,2380000,11.37,gm
49586,18-Dec-86,67.87,67.87,66.50,66.75,1650000,11.42,gm
49587,17-Dec-86,68.25,68.25,67.25,68.00,1570000,11.63,gm
49588,16-Dec-86,69.50,69.50,68.75,69.25,1140000,11.84,gm
49589,15-Dec-86,69.50,69.87,69.12,69.75,1003700,11.93,gm
49590,12-Dec-86,70.00,70.25,69.00,69.50,726700,11.89,gm
49591,11-Dec-86,71.00,71.12,70.00,70.00,760300,11.97,gm
49592,10-Dec-86,70.37,71.37,70.37,71.00,1060000,12.14,gm
49593,9-Dec-86,71.00,71.00,70.37,70.37,714400,12.04,gm
49594,8-Dec-86,71.00,71.37,70.50,71.00,1030000,12.14,gm
49595,5-Dec-86,71.50,72.00,71.00,71.00,744700,12.14,gm
49596,4-Dec-86,72.00,72.25,71.37,71.50,734100,12.23,gm
49597,3-Dec-86,70.75,72.62,70.62,72.00,1770000,12.31,gm
49598,2-Dec-86,71.00,71.00,69.75,70.75,2180000,12.10,gm
49599,1-Dec-86,72.87,73.12,70.50,71.50,2060000,12.23,gm
49600,28-Nov-86,73.00,73.25,72.87,72.87,282800,12.46,gm
49601,26-Nov-86,73.37,73.62,72.75,73.00,535500,12.48,gm
49602,25-Nov-86,73.75,74.00,73.12,73.37,802000,12.55,gm
49603,24-Nov-86,73.37,74.25,73.25,73.75,1050000,12.61,gm
49604,21-Nov-86,72.75,73.75,72.62,73.37,1160000,12.55,gm
49605,20-Nov-86,71.00,72.75,70.75,72.75,1080000,12.44,gm
49606,19-Nov-86,69.37,71.12,69.25,71.00,863300,12.14,gm
49607,18-Nov-86,70.87,71.00,68.87,69.37,910300,11.86,gm
49608,17-Nov-86,70.25,71.37,69.50,70.87,792800,12.12,gm
49609,14-Nov-86,70.37,70.75,70.25,70.25,534400,12.01,gm
49610,13-Nov-86,72.25,72.25,70.25,70.37,905800,12.04,gm
49611,12-Nov-86,72.50,72.87,71.25,72.25,645500,12.36,gm
49612,11-Nov-86,72.12,72.62,72.00,72.50,659800,12.40,gm
49613,10-Nov-86,72.50,72.50,71.62,72.12,1190000,12.33,gm
49614,7-Nov-86,74.12,74.12,72.12,72.50,1200000,12.40,gm
49615,6-Nov-86,74.50,75.00,73.37,74.25,2800000,12.70,gm
49616,5-Nov-86,73.37,74.75,72.87,74.50,1740000,12.31,gm
49617,4-Nov-86,72.50,73.75,72.00,73.37,2350000,12.13,gm
49618,3-Nov-86,71.37,72.50,71.37,72.50,743600,11.98,gm
49619,31-Oct-86,71.37,71.37,70.87,71.12,636100,11.76,gm
49620,30-Oct-86,70.62,71.37,70.62,71.37,793400,11.80,gm
49621,29-Oct-86,70.00,70.37,69.62,70.00,414700,11.57,gm
49622,28-Oct-86,70.37,70.75,69.75,70.00,551400,11.57,gm
49623,27-Oct-86,69.87,70.37,69.62,70.37,421700,11.63,gm
49624,24-Oct-86,70.25,70.75,69.87,69.87,736600,11.55,gm
49625,23-Oct-86,69.00,70.37,69.00,70.25,1450000,11.61,gm
49626,22-Oct-86,67.50,68.50,67.12,67.50,981600,11.16,gm
49627,21-Oct-86,66.75,67.50,66.75,67.50,684800,11.16,gm
49628,20-Oct-86,66.37,66.37,66.00,66.37,482700,10.97,gm
49629,17-Oct-86,66.75,66.75,65.87,66.75,944500,11.03,gm
49630,16-Oct-86,67.62,67.75,66.62,67.12,1180000,11.09,gm
49631,15-Oct-86,67.50,68.00,67.25,67.62,641600,11.18,gm
49632,14-Oct-86,67.25,68.50,67.25,67.50,452500,11.16,gm
49633,13-Oct-86,67.12,67.75,67.12,67.12,209700,11.09,gm
49634,10-Oct-86,66.62,67.25,66.25,67.12,530600,11.09,gm
49635,9-Oct-86,67.62,67.62,66.37,66.62,1490000,11.01,gm
49636,8-Oct-86,68.37,68.62,67.87,68.00,562500,11.24,gm
49637,7-Oct-86,68.62,68.62,67.75,68.37,502500,11.30,gm
49638,6-Oct-86,68.37,68.62,68.00,68.62,383800,11.34,gm
49639,3-Oct-86,69.25,69.75,67.75,68.37,717200,11.30,gm
49640,2-Oct-86,68.00,69.25,67.75,69.25,555000,11.45,gm
49641,1-Oct-86,67.75,68.75,67.75,68.00,601700,11.24,gm
49642,30-Sep-86,68.12,68.50,67.75,67.75,545300,11.20,gm
49643,29-Sep-86,68.37,68.37,67.62,68.12,479500,11.26,gm
49644,26-Sep-86,68.25,68.75,67.62,68.50,528000,11.32,gm
49645,25-Sep-86,69.25,69.37,67.25,68.25,838300,11.28,gm
49646,24-Sep-86,69.37,69.62,69.00,69.25,658000,11.45,gm
49647,23-Sep-86,69.87,69.87,69.12,69.37,530500,11.47,gm
49648,22-Sep-86,69.50,70.12,69.12,69.87,648400,11.55,gm
49649,19-Sep-86,69.87,69.87,68.75,69.50,973700,11.49,gm
49650,18-Sep-86,69.25,69.87,69.12,69.87,642200,11.55,gm
49651,17-Sep-86,69.87,69.87,69.12,69.25,859400,11.45,gm
49652,16-Sep-86,68.75,69.87,68.25,69.87,801100,11.55,gm
49653,15-Sep-86,68.25,69.50,68.25,68.75,1070000,11.36,gm
49654,12-Sep-86,70.00,70.12,68.00,68.25,1720000,11.28,gm
49655,11-Sep-86,72.00,72.12,69.50,70.00,1380000,11.57,gm
49656,10-Sep-86,71.50,72.75,71.00,72.00,788900,11.90,gm
49657,9-Sep-86,70.75,71.87,70.75,71.50,819200,11.82,gm
49658,8-Sep-86,70.75,70.75,69.50,70.62,929100,11.67,gm
49659,5-Sep-86,71.62,71.62,70.00,70.75,970000,11.69,gm
49660,4-Sep-86,70.62,71.87,69.75,71.75,838900,11.86,gm
49661,3-Sep-86,70.37,70.75,68.75,70.62,809400,11.67,gm
49662,2-Sep-86,72.00,72.25,70.12,70.37,667300,11.63,gm
49663,29-Aug-86,72.87,72.87,71.62,72.00,549500,11.90,gm
49664,28-Aug-86,73.37,73.37,72.87,73.00,962500,12.07,gm
49665,27-Aug-86,73.75,74.00,73.12,74.00,840300,12.23,gm
49666,26-Aug-86,72.12,73.87,72.12,73.75,858000,12.19,gm
49667,25-Aug-86,72.75,73.00,71.75,72.12,485000,11.92,gm
49668,22-Aug-86,73.87,73.87,72.75,72.75,431300,12.02,gm
49669,21-Aug-86,74.12,74.50,73.75,74.00,663100,12.23,gm
49670,20-Aug-86,72.87,74.25,72.62,74.12,777200,12.25,gm
49671,19-Aug-86,71.50,72.87,71.25,72.87,504400,12.04,gm
49672,18-Aug-86,70.75,71.75,70.50,71.50,493400,11.82,gm
49673,15-Aug-86,71.00,71.12,70.25,70.75,824800,11.69,gm
49674,14-Aug-86,72.12,72.12,71.00,71.00,687500,11.74,gm
49675,13-Aug-86,73.50,74.12,72.50,72.62,1030000,12.00,gm
49676,12-Aug-86,71.75,73.87,71.37,73.50,824700,12.15,gm
49677,11-Aug-86,70.37,72.87,70.37,71.75,689200,11.86,gm
49678,8-Aug-86,70.62,70.62,70.00,70.25,670500,11.61,gm
49679,7-Aug-86,70.75,71.75,70.50,71.25,831200,11.36,gm
49680,6-Aug-86,69.62,70.75,69.50,70.75,694800,11.28,gm
49681,5-Aug-86,69.62,69.87,69.12,69.62,663900,11.10,gm
49682,4-Aug-86,67.62,69.75,67.12,69.62,880900,11.10,gm
49683,1-Aug-86,68.12,68.62,67.37,67.62,436400,10.78,gm
49684,31-Jul-86,68.37,68.87,68.12,68.12,903900,10.86,gm
49685,30-Jul-86,68.37,68.37,66.87,68.37,1570000,10.90,gm
49686,29-Jul-86,69.00,69.50,68.25,68.50,991100,10.92,gm
49687,28-Jul-86,71.62,71.62,68.75,69.00,1514700,11.00,gm
49688,25-Jul-86,71.25,71.87,71.25,71.75,670600,11.44,gm
49689,24-Jul-86,72.00,72.00,70.75,71.12,1190000,11.34,gm
49690,23-Jul-86,74.50,74.50,72.75,72.75,1140000,11.60,gm
49691,22-Jul-86,74.62,75.25,74.37,74.75,464200,11.92,gm
49692,21-Jul-86,73.75,74.62,73.75,74.62,342300,11.90,gm
49693,18-Jul-86,74.50,74.62,73.75,73.75,788600,11.76,gm
49694,17-Jul-86,74.25,75.12,74.25,74.50,504200,11.88,gm
49695,16-Jul-86,73.87,74.62,73.87,74.25,473900,11.84,gm
49696,15-Jul-86,74.50,74.50,73.50,73.87,1010000,11.78,gm
49697,14-Jul-86,75.37,75.37,74.00,74.87,834100,11.94,gm
49698,11-Jul-86,75.87,75.87,75.00,75.50,396600,12.04,gm
49699,10-Jul-86,75.37,76.25,74.75,76.00,659700,12.12,gm
49700,9-Jul-86,75.37,75.75,75.00,75.37,529100,12.02,gm
49701,8-Jul-86,75.50,75.50,74.87,75.37,854100,12.02,gm
49702,7-Jul-86,77.75,77.75,75.50,75.87,711600,12.10,gm
49703,3-Jul-86,78.25,78.25,77.62,77.75,411400,12.40,gm
49704,2-Jul-86,78.25,78.75,78.12,78.25,415300,12.48,gm
49705,1-Jul-86,77.62,78.37,77.25,78.25,420600,12.48,gm
49706,30-Jun-86,77.00,78.37,76.62,77.62,761900,12.38,gm
49707,27-Jun-86,77.25,77.62,76.62,77.00,758400,12.28,gm
49708,26-Jun-86,77.87,78.37,77.12,77.25,537800,12.32,gm
49709,25-Jun-86,77.25,78.12,77.00,77.87,813300,12.42,gm
49710,24-Jun-86,78.00,78.00,77.00,77.25,703000,12.32,gm
49711,23-Jun-86,78.50,78.62,77.75,78.00,362700,12.44,gm
49712,20-Jun-86,78.50,78.75,78.00,78.50,763000,12.52,gm
49713,19-Jun-86,78.50,79.12,78.00,78.50,537500,12.52,gm
49714,18-Jun-86,78.37,78.62,77.75,78.50,439200,12.52,gm
49715,17-Jun-86,78.50,78.75,78.12,78.37,467300,12.50,gm
49716,16-Jun-86,78.37,79.00,78.37,78.50,485300,12.52,gm
49717,13-Jun-86,77.12,78.62,77.12,78.25,553600,12.48,gm
49718,12-Jun-86,77.87,78.00,76.62,76.75,503800,12.24,gm
49719,11-Jun-86,76.75,77.87,76.62,77.87,431300,12.42,gm
49720,10-Jun-86,76.00,77.25,75.37,76.75,564400,12.24,gm
49721,9-Jun-86,77.25,77.25,75.75,76.00,493800,12.12,gm
49722,6-Jun-86,78.12,78.50,76.12,77.37,663100,12.34,gm
49723,5-Jun-86,78.00,78.25,77.37,78.12,565600,12.46,gm
49724,4-Jun-86,78.87,78.87,77.75,78.00,434800,12.44,gm
49725,3-Jun-86,79.25,79.25,78.25,78.87,787200,12.58,gm
49726,2-Jun-86,79.75,80.12,78.62,79.25,422000,12.64,gm
49727,30-May-86,80.00,80.62,79.00,79.75,722700,12.72,gm
49728,29-May-86,80.12,80.12,79.25,80.00,747300,12.76,gm
49729,28-May-86,78.62,80.50,78.62,80.50,961200,12.84,gm
49730,27-May-86,77.37,78.50,77.37,78.37,573400,12.50,gm
49731,23-May-86,76.62,77.75,76.62,77.25,462800,12.32,gm
49732,22-May-86,74.87,76.50,74.87,76.37,640300,12.18,gm
49733,21-May-86,76.12,76.37,74.87,74.87,498600,11.94,gm
49734,20-May-86,75.75,76.25,73.75,76.12,407300,12.14,gm
49735,19-May-86,75.25,75.87,75.12,75.75,353400,12.08,gm
49736,16-May-86,75.00,75.37,74.62,75.25,655200,12.00,gm
49737,15-May-86,76.87,76.87,75.00,75.00,605900,11.96,gm
49738,14-May-86,76.50,77.12,75.75,77.12,930600,12.30,gm
49739,13-May-86,77.62,77.87,76.50,76.50,551900,12.20,gm
49740,12-May-86,77.87,78.25,77.25,77.62,624500,12.38,gm
49741,9-May-86,78.37,78.37,77.25,77.87,1150000,12.42,gm
49742,8-May-86,79.62,80.00,78.62,79.37,1170000,12.26,gm
49743,7-May-86,79.12,80.00,78.50,79.62,1040000,12.30,gm
49744,6-May-86,80.12,80.25,78.87,79.12,679200,12.22,gm
49745,5-May-86,78.75,80.62,78.75,80.12,815300,12.38,gm
49746,2-May-86,79.12,79.62,78.25,78.62,695500,12.14,gm
49747,1-May-86,80.00,80.37,78.87,79.12,831100,12.22,gm
49748,30-Apr-86,81.00,81.00,80.00,80.00,484700,12.36,gm
49749,29-Apr-86,82.12,82.75,80.75,81.00,493400,12.51,gm
49750,28-Apr-86,81.50,82.12,81.37,82.12,691600,12.68,gm
49751,25-Apr-86,81.00,81.75,80.12,81.50,810200,12.59,gm
49752,24-Apr-86,81.87,82.50,81.00,81.00,683900,12.51,gm
49753,23-Apr-86,81.37,81.87,80.62,81.87,1120000,12.65,gm
49754,22-Apr-86,82.25,82.50,80.87,81.37,1180000,12.57,gm
49755,21-Apr-86,81.50,82.50,81.25,82.25,1100000,12.70,gm
49756,18-Apr-86,82.87,83.50,81.50,81.50,972700,12.59,gm
49757,17-Apr-86,84.62,84.62,82.12,82.87,823300,12.80,gm
49758,16-Apr-86,83.87,84.75,83.87,84.62,678400,13.07,gm
49759,15-Apr-86,84.50,84.50,82.75,83.87,735000,12.95,gm
49760,14-Apr-86,84.62,84.62,83.62,84.50,590600,13.05,gm
49761,11-Apr-86,85.37,85.87,83.50,84.75,789800,13.09,gm
49762,10-Apr-86,82.87,85.62,82.75,85.37,1297800,13.19,gm
49763,9-Apr-86,83.00,83.75,82.12,82.87,1130000,12.80,gm
49764,8-Apr-86,80.37,83.00,80.12,83.00,1060000,12.82,gm
49765,7-Apr-86,80.00,80.75,79.50,80.37,886700,12.41,gm
49766,4-Apr-86,80.25,81.25,79.37,80.00,1120000,12.36,gm
49767,3-Apr-86,83.00,83.12,79.62,80.25,1270000,12.40,gm
49768,2-Apr-86,83.75,84.00,81.50,83.00,1570000,12.82,gm
49769,1-Apr-86,86.25,86.37,83.12,83.75,1000000,12.94,gm
49770,31-Mar-86,88.00,88.25,86.25,86.25,903400,13.32,gm
49771,27-Mar-86,87.62,88.62,87.25,88.00,1440000,13.59,gm
49772,26-Mar-86,86.12,87.75,85.75,87.62,1050000,13.53,gm
49773,25-Mar-86,84.75,86.62,84.37,86.12,1070000,13.30,gm
49774,24-Mar-86,84.12,85.50,84.12,84.75,1153100,13.09,gm
49775,21-Mar-86,86.00,86.75,83.00,83.75,1931600,12.94,gm
49776,20-Mar-86,84.62,86.62,84.62,86.00,1690900,13.28,gm
49777,19-Mar-86,84.00,84.75,84.00,84.62,1412500,13.07,gm
49778,18-Mar-86,81.12,84.75,81.12,83.87,1969400,12.95,gm
49779,17-Mar-86,80.00,81.50,79.50,81.12,1204700,12.53,gm
49780,14-Mar-86,79.75,80.12,78.37,80.00,1390000,12.36,gm
49781,13-Mar-86,79.00,79.87,78.12,79.75,992000,12.32,gm
49782,12-Mar-86,80.25,80.75,78.87,79.00,1040000,12.20,gm
49783,11-Mar-86,79.50,80.50,78.37,80.25,1200000,12.40,gm
49784,10-Mar-86,80.00,80.00,79.37,79.50,548400,12.28,gm
49785,7-Mar-86,80.62,81.25,79.87,80.37,803400,12.41,gm
49786,6-Mar-86,79.87,80.87,79.87,80.62,1400000,12.45,gm
49787,5-Mar-86,79.25,80.00,78.87,79.75,785600,12.32,gm
49788,4-Mar-86,78.12,80.37,78.12,79.25,1594700,12.24,gm
49789,3-Mar-86,77.75,78.25,77.00,77.50,726600,11.97,gm
49790,28-Feb-86,79.50,80.37,77.37,77.75,1210000,12.01,gm
49791,27-Feb-86,78.25,79.87,78.00,79.50,845800,12.28,gm
49792,26-Feb-86,78.12,78.50,77.75,78.25,863300,12.09,gm
49793,25-Feb-86,79.00,79.00,77.25,78.12,663000,12.07,gm
49794,24-Feb-86,80.37,80.50,78.87,79.37,881900,12.26,gm
49795,21-Feb-86,79.50,80.50,79.50,80.37,1570900,12.41,gm
49796,20-Feb-86,79.25,79.50,77.37,79.00,1156200,12.20,gm
49797,19-Feb-86,79.87,80.50,79.12,79.25,1040000,12.24,gm
49798,18-Feb-86,79.62,80.00,79.25,79.87,1130000,12.34,gm
49799,14-Feb-86,79.87,80.25,79.37,79.62,1320000,12.30,gm
49800,13-Feb-86,78.50,80.00,78.50,79.87,1567800,12.34,gm
49801,12-Feb-86,77.87,78.50,77.50,78.12,899100,12.07,gm
49802,11-Feb-86,77.25,78.25,77.25,77.87,1629400,12.03,gm
49803,10-Feb-86,75.75,76.75,75.75,76.75,945200,11.86,gm
49804,7-Feb-86,75.87,76.12,73.25,74.87,1200000,11.56,gm
49805,6-Feb-86,75.75,76.75,75.75,75.87,781900,11.33,gm
49806,5-Feb-86,76.25,76.37,75.25,75.50,3232500,11.28,gm
49807,4-Feb-86,76.00,76.75,75.50,76.25,1090000,11.39,gm
49808,3-Feb-86,74.00,76.37,73.75,76.00,1230000,11.35,gm
49809,31-Jan-86,74.00,74.75,73.75,74.00,744100,11.05,gm
49810,30-Jan-86,75.00,75.12,73.75,74.00,950000,11.05,gm
49811,29-Jan-86,74.75,75.75,74.75,75.00,1240000,11.20,gm
49812,28-Jan-86,71.00,74.37,71.00,74.25,1512500,11.09,gm
49813,27-Jan-86,70.37,70.87,70.12,70.87,805800,10.59,gm
49814,24-Jan-86,70.25,70.75,69.75,70.37,1050000,10.51,gm
49815,23-Jan-86,70.00,70.37,69.50,70.25,416600,10.49,gm
49816,22-Jan-86,69.75,70.87,69.62,70.00,511100,10.46,gm
49817,21-Jan-86,70.75,70.87,69.37,69.75,475800,10.42,gm
49818,20-Jan-86,70.87,70.87,70.12,70.75,384100,10.57,gm
49819,17-Jan-86,69.75,71.62,69.50,71.00,1060000,10.61,gm
49820,16-Jan-86,69.75,69.75,68.37,69.75,773300,10.42,gm
49821,15-Jan-86,70.25,70.37,69.50,69.75,624200,10.42,gm
49822,14-Jan-86,70.37,70.75,69.37,70.25,560600,10.49,gm
49823,13-Jan-86,70.00,70.75,69.87,70.37,502800,10.51,gm
49824,10-Jan-86,71.12,71.25,69.62,70.00,684100,10.46,gm
49825,9-Jan-86,71.37,71.50,70.25,71.12,1070000,10.62,gm
49826,8-Jan-86,72.62,73.12,70.50,71.37,842800,10.66,gm
49827,7-Jan-86,71.87,72.87,71.87,72.62,405500,10.85,gm
49828,6-Jan-86,71.62,71.62,71.25,71.50,382800,10.68,gm
49829,3-Jan-86,71.12,71.75,71.12,71.62,511900,10.70,gm
49830,2-Jan-86,70.37,71.25,69.62,70.87,560300,10.59,gm
49831,31-Dec-85,71.62,71.62,70.37,70.37,616300,10.51,gm
49832,30-Dec-85,71.87,72.62,71.75,72.50,580500,10.83,gm
49833,27-Dec-85,71.50,72.50,71.50,71.87,452500,10.74,gm
49834,26-Dec-85,71.12,71.62,71.00,71.12,293100,10.62,gm
49835,24-Dec-85,72.00,72.00,71.00,71.12,436700,10.62,gm
49836,23-Dec-85,73.75,73.75,71.75,72.00,681200,10.75,gm
49837,20-Dec-85,75.12,75.50,73.50,74.00,1240000,11.05,gm
49838,19-Dec-85,75.25,75.50,74.75,75.12,626300,11.22,gm
49839,18-Dec-85,75.87,76.37,74.50,75.25,653300,11.24,gm
49840,17-Dec-85,76.12,76.75,75.37,75.87,690000,11.33,gm
49841,16-Dec-85,75.00,77.25,74.62,76.12,1060000,11.37,gm
49842,13-Dec-85,73.75,75.37,73.62,75.00,1370000,11.20,gm
49843,12-Dec-85,73.87,74.37,73.25,73.75,769800,11.02,gm
49844,11-Dec-85,73.12,74.00,73.12,73.87,1070000,11.03,gm
49845,10-Dec-85,72.75,73.62,72.62,73.00,873700,10.90,gm
49846,9-Dec-85,71.37,72.87,71.37,72.75,852800,10.87,gm
49847,6-Dec-85,72.25,72.37,71.25,71.37,731700,10.66,gm
49848,5-Dec-85,72.87,73.37,72.12,72.25,1150000,10.79,gm
49849,4-Dec-85,71.00,72.87,71.00,72.87,1050000,10.88,gm
49850,3-Dec-85,70.37,71.12,70.25,71.00,571700,10.61,gm
49851,2-Dec-85,70.12,70.50,69.87,70.37,631400,10.51,gm
49852,29-Nov-85,70.50,70.87,70.12,70.12,347700,10.47,gm
49853,27-Nov-85,70.12,70.75,70.12,70.50,604700,10.53,gm
49854,26-Nov-85,70.75,71.37,69.87,70.00,709400,10.46,gm
49855,25-Nov-85,70.37,70.87,70.25,70.75,538300,10.57,gm
49856,22-Nov-85,71.12,71.25,70.25,70.37,907000,10.51,gm
49857,21-Nov-85,70.62,71.50,70.12,71.12,930300,10.62,gm
49858,20-Nov-85,70.62,71.12,70.37,70.62,755500,10.55,gm
49859,19-Nov-85,71.62,72.12,70.25,70.62,742800,10.55,gm
49860,18-Nov-85,70.50,72.12,70.50,71.62,1284100,10.70,gm
49861,15-Nov-85,69.37,72.00,68.87,70.50,2190000,10.53,gm
49862,14-Nov-85,69.00,69.50,68.50,69.37,778300,10.36,gm
49863,13-Nov-85,68.62,69.50,68.37,69.00,790000,10.31,gm
49864,12-Nov-85,68.37,69.50,68.00,68.62,1190000,10.25,gm
49865,11-Nov-85,67.12,68.37,67.00,68.37,810300,10.21,gm
49866,8-Nov-85,67.00,67.50,66.37,67.12,637200,10.03,gm
49867,7-Nov-85,67.75,67.75,66.87,67.00,911600,10.01,gm
49868,6-Nov-85,68.75,68.75,68.37,68.75,1719400,9.90,gm
49869,5-Nov-85,67.62,68.87,67.62,68.75,970500,9.90,gm
49870,4-Nov-85,67.50,67.87,67.00,67.62,544800,9.73,gm
49871,1-Nov-85,66.75,67.50,66.62,67.50,705000,9.72,gm
49872,31-Oct-85,67.00,67.00,66.37,66.75,442300,9.61,gm
49873,30-Oct-85,66.25,67.12,66.25,67.00,656700,9.64,gm
49874,29-Oct-85,65.37,66.87,65.37,66.25,594800,9.54,gm
49875,28-Oct-85,64.62,65.50,64.25,65.37,676200,9.41,gm
49876,25-Oct-85,65.12,65.12,64.25,64.62,1202500,9.30,gm
49877,24-Oct-85,66.25,66.25,65.25,65.62,1230000,9.45,gm
49878,23-Oct-85,67.25,67.25,66.12,66.37,1170000,9.55,gm
49879,22-Oct-85,68.50,69.00,67.25,67.37,791900,9.70,gm
49880,21-Oct-85,69.25,69.50,68.37,68.50,224700,9.86,gm
49881,18-Oct-85,69.87,70.00,68.25,69.25,663000,9.97,gm
49882,17-Oct-85,69.75,70.25,69.25,69.87,838000,10.06,gm
49883,16-Oct-85,69.25,69.75,68.75,69.75,670800,10.04,gm
49884,15-Oct-85,70.25,70.25,69.25,69.25,724700,9.97,gm
49885,14-Oct-85,69.87,70.25,67.75,70.25,504700,10.11,gm
49886,11-Oct-85,68.62,70.25,68.62,69.87,1214700,10.06,gm
49887,10-Oct-85,68.75,68.87,68.00,68.62,544100,9.88,gm
49888,9-Oct-85,68.62,69.12,68.37,68.75,835200,9.90,gm
49889,8-Oct-85,68.12,68.87,67.87,68.62,492800,9.88,gm
49890,7-Oct-85,67.50,68.62,67.25,68.12,590000,9.81,gm
49891,4-Oct-85,68.12,68.12,67.37,67.50,561400,9.72,gm
49892,3-Oct-85,67.50,69.12,67.00,68.12,770200,9.81,gm
49893,2-Oct-85,68.25,68.25,67.50,67.50,714100,9.72,gm
49894,1-Oct-85,67.00,68.25,66.87,68.25,519700,9.82,gm
49895,30-Sep-85,66.87,67.00,66.50,67.00,642500,9.64,gm
49896,26-Sep-85,66.75,67.25,66.50,66.87,501900,9.63,gm
49897,25-Sep-85,67.37,67.37,66.75,66.75,462300,9.61,gm
49898,24-Sep-85,68.12,68.12,67.25,67.37,413100,9.70,gm
49899,23-Sep-85,68.12,68.75,68.12,68.25,767700,9.82,gm
49900,20-Sep-85,68.50,69.00,67.12,67.50,836200,9.72,gm
49901,19-Sep-85,67.75,68.62,67.37,68.50,559400,9.86,gm
49902,18-Sep-85,68.00,68.37,67.62,67.75,656700,9.75,gm
49903,17-Sep-85,68.87,68.87,67.50,68.00,582000,9.79,gm
49904,16-Sep-85,68.25,69.12,68.12,69.00,405900,9.93,gm
49905,13-Sep-85,67.50,68.25,66.25,68.25,825300,9.82,gm
49906,12-Sep-85,67.75,68.25,67.37,67.50,473300,9.72,gm
49907,11-Sep-85,68.87,68.87,67.75,67.75,430500,9.75,gm
49908,10-Sep-85,69.25,69.62,68.75,69.00,525300,9.93,gm
49909,9-Sep-85,69.00,69.37,68.62,69.25,618100,9.97,gm
49910,6-Sep-85,67.25,69.00,67.25,69.00,769200,9.93,gm
49911,5-Sep-85,66.62,67.50,66.25,67.12,544500,9.66,gm
49912,4-Sep-85,67.12,67.12,65.87,66.62,522500,9.59,gm
49913,3-Sep-85,67.37,67.37,66.75,67.25,512700,9.68,gm
49914,30-Aug-85,67.75,67.75,67.00,67.37,423800,9.70,gm
49915,29-Aug-85,68.12,68.12,67.25,67.75,239700,9.75,gm
49916,28-Aug-85,68.00,68.25,67.75,68.12,444100,9.81,gm
49917,27-Aug-85,67.50,68.00,67.50,68.00,421700,9.79,gm
49918,26-Aug-85,66.75,67.50,66.50,67.37,397300,9.70,gm
49919,23-Aug-85,67.00,67.00,66.50,66.75,197500,9.61,gm
49920,22-Aug-85,68.00,68.12,66.87,67.00,368800,9.64,gm
49921,21-Aug-85,67.00,68.00,66.87,68.00,406300,9.79,gm
49922,20-Aug-85,66.37,67.12,66.37,67.00,665500,9.64,gm
49923,19-Aug-85,66.00,66.50,66.00,66.37,384400,9.55,gm
49924,16-Aug-85,66.50,66.50,65.75,65.87,703400,9.48,gm
49925,15-Aug-85,66.87,67.00,65.75,66.50,568900,9.57,gm
49926,14-Aug-85,67.12,67.25,66.75,66.87,576700,9.63,gm
49927,13-Aug-85,68.00,68.12,66.37,67.12,653400,9.66,gm
49928,12-Aug-85,69.00,69.50,68.00,68.00,455500,9.79,gm
49929,9-Aug-85,69.37,69.37,68.75,69.00,650900,9.93,gm
49930,8-Aug-85,70.00,70.50,69.12,70.12,1341600,9.73,gm
49931,7-Aug-85,69.75,70.25,69.75,70.00,382200,9.72,gm
49932,6-Aug-85,71.50,71.62,69.75,69.75,621400,9.68,gm
49933,5-Aug-85,71.37,71.50,70.62,71.50,280900,9.92,gm
49934,2-Aug-85,71.00,71.87,70.25,71.37,414500,9.91,gm
49935,1-Aug-85,70.75,71.37,70.62,71.00,602500,9.86,gm
49936,31-Jul-85,70.62,71.50,70.62,70.75,582800,9.82,gm
49937,30-Jul-85,69.75,70.75,69.50,70.62,497300,9.80,gm
49938,29-Jul-85,70.75,70.75,69.75,69.75,544800,9.68,gm
49939,26-Jul-85,68.75,71.00,68.62,70.75,1014700,9.82,gm
49940,25-Jul-85,68.37,68.75,67.75,68.75,470200,9.54,gm
49941,24-Jul-85,68.00,68.50,67.75,68.37,671400,9.49,gm
49942,23-Jul-85,69.50,69.62,67.87,68.00,660000,9.44,gm
49943,22-Jul-85,69.50,69.62,69.00,69.50,503300,9.65,gm
49944,19-Jul-85,69.00,69.62,68.37,69.50,485000,9.65,gm
49945,18-Jul-85,69.00,69.62,68.50,69.00,503100,9.58,gm
49946,17-Jul-85,68.75,69.75,68.62,69.00,843000,9.58,gm
49947,16-Jul-85,67.62,68.87,67.62,68.75,971900,9.54,gm
49948,15-Jul-85,68.37,68.37,67.50,67.50,819700,9.37,gm
49949,12-Jul-85,69.25,69.25,67.25,68.37,1000000,9.49,gm
49950,11-Jul-85,69.75,69.75,68.87,69.25,473000,9.61,gm
49951,10-Jul-85,69.62,70.12,69.62,70.00,562700,9.72,gm
49952,9-Jul-85,70.25,70.25,69.37,69.50,668400,9.65,gm
49953,8-Jul-85,70.87,70.87,69.50,70.37,826200,9.77,gm
49954,5-Jul-85,71.75,72.37,71.12,71.25,390800,9.89,gm
49955,3-Jul-85,73.50,73.75,71.75,71.75,598400,9.96,gm
49956,2-Jul-85,73.12,73.87,72.87,73.50,499400,10.20,gm
49957,1-Jul-85,72.00,73.12,71.62,73.12,403000,10.15,gm
49958,28-Jun-85,71.75,72.37,71.75,72.00,354100,9.99,gm
49959,27-Jun-85,71.25,71.87,71.12,71.75,382800,9.96,gm
49960,26-Jun-85,71.12,71.62,71.00,71.25,334500,9.89,gm
49961,25-Jun-85,72.50,73.25,71.00,71.12,662200,9.87,gm
49962,24-Jun-85,72.62,72.62,72.12,72.50,490200,10.06,gm
49963,21-Jun-85,71.62,72.87,71.50,72.75,736600,10.10,gm
49964,20-Jun-85,70.50,71.75,70.50,71.62,534700,9.94,gm
49965,19-Jun-85,72.50,72.62,70.50,70.50,481600,9.79,gm
49966,18-Jun-85,73.62,73.75,72.37,72.50,767000,10.06,gm
49967,17-Jun-85,73.25,73.87,73.25,73.62,635300,10.22,gm
49968,14-Jun-85,73.12,73.62,73.12,73.25,548300,10.17,gm
49969,13-Jun-85,73.87,73.87,72.87,73.12,550900,10.15,gm
49970,12-Jun-85,74.25,74.37,73.75,73.87,550800,10.25,gm
49971,11-Jun-85,74.62,74.87,74.25,74.25,600800,10.31,gm
49972,10-Jun-85,74.50,74.75,74.25,74.62,492200,10.36,gm
49973,7-Jun-85,74.87,75.12,74.37,74.50,1036200,10.34,gm
49974,6-Jun-85,72.50,75.00,72.50,74.87,1520000,10.39,gm
49975,5-Jun-85,71.62,72.75,71.62,72.12,1220000,10.01,gm
49976,4-Jun-85,71.00,72.00,71.00,71.50,496300,9.92,gm
49977,3-Jun-85,71.62,72.37,70.87,71.00,741700,9.86,gm
49978,31-May-85,71.75,72.87,71.00,71.62,555600,9.94,gm
49979,30-May-85,72.12,72.25,71.25,71.75,785300,9.96,gm
49980,29-May-85,70.87,72.12,70.75,72.12,544500,10.01,gm
49981,28-May-85,70.12,70.87,69.87,70.87,478900,9.84,gm
49982,24-May-85,69.50,70.25,69.25,70.12,454100,9.73,gm
49983,23-May-85,70.00,70.00,69.37,69.50,370200,9.65,gm
49984,22-May-85,70.25,70.25,69.62,70.00,585200,9.72,gm
49985,21-May-85,70.37,70.87,70.25,70.62,668000,9.80,gm
49986,20-May-85,69.50,70.62,69.50,70.37,951700,9.77,gm
49987,17-May-85,67.62,69.25,67.37,68.87,774200,9.56,gm
49988,16-May-85,67.00,67.62,67.00,67.62,451100,9.39,gm
49989,15-May-85,66.50,67.75,66.50,66.87,692800,9.28,gm
49990,14-May-85,67.50,68.00,66.00,66.50,824700,9.23,gm
49991,13-May-85,68.87,69.00,67.37,67.50,610800,9.37,gm
49992,10-May-85,69.12,69.50,68.50,68.87,1010000,9.56,gm
49993,9-May-85,68.37,69.37,68.37,69.12,965300,9.25,gm
49994,8-May-85,69.00,69.00,68.00,68.00,664400,9.10,gm
49995,7-May-85,68.37,69.12,68.37,69.00,613900,9.23,gm
49996,6-May-85,67.75,68.50,67.75,68.25,525500,9.13,gm
49997,3-May-85,67.12,68.00,67.12,67.50,934500,9.03,gm
49998,2-May-85,66.62,67.25,66.62,67.00,936200,8.96,gm
49999,1-May-85,67.62,67.62,66.37,66.37,991900,8.88,gm
50000,30-Apr-85,66.87,67.62,66.87,67.62,1370900,9.05,gm
50001,29-Apr-85,68.50,68.62,66.75,66.75,1239400,8.93,gm
50002,26-Apr-85,70.62,70.62,68.50,68.50,988600,9.16,gm
50003,25-Apr-85,70.37,70.75,70.12,70.75,763600,9.47,gm
50004,24-Apr-85,71.12,71.12,70.00,70.37,760200,9.41,gm
50005,23-Apr-85,71.00,71.37,69.87,71.12,1043100,9.52,gm
50006,22-Apr-85,70.75,71.12,70.50,71.00,381600,9.50,gm
50007,19-Apr-85,70.87,70.87,70.37,70.75,722500,9.47,gm
50008,18-Apr-85,73.37,74.00,70.87,70.87,1311600,9.48,gm
50009,17-Apr-85,73.12,73.75,72.75,73.37,564500,9.82,gm
50010,16-Apr-85,73.37,73.62,72.12,73.12,632200,9.78,gm
50011,15-Apr-85,73.50,73.62,73.00,73.37,357500,9.82,gm
50012,12-Apr-85,73.50,73.75,73.25,73.50,362000,9.83,gm
50013,11-Apr-85,73.37,74.75,72.87,73.50,450300,9.83,gm
50014,10-Apr-85,72.87,74.12,72.87,73.37,761400,9.82,gm
50015,9-Apr-85,72.00,72.87,72.00,72.75,595000,9.73,gm
50016,8-Apr-85,73.50,73.75,71.50,72.00,534800,9.63,gm
50017,4-Apr-85,72.87,73.50,72.50,73.50,633300,9.83,gm
50018,3-Apr-85,73.50,73.50,72.62,72.87,670900,9.75,gm
50019,2-Apr-85,73.75,74.37,73.37,73.62,494500,9.85,gm
50020,1-Apr-85,73.12,73.87,73.12,73.75,523800,9.87,gm
50021,29-Mar-85,73.75,73.75,72.62,73.00,1000000,9.77,gm
50022,28-Mar-85,74.37,74.62,73.37,73.87,498400,9.88,gm
50023,27-Mar-85,74.75,74.87,74.37,74.37,375000,9.95,gm
50024,26-Mar-85,74.50,75.25,74.37,74.75,453400,10.00,gm
50025,25-Mar-85,73.75,74.62,73.62,74.50,533900,9.97,gm
50026,22-Mar-85,73.37,74.00,73.37,73.75,632000,9.87,gm
50027,21-Mar-85,73.87,74.50,72.50,73.12,1030000,9.78,gm
50028,20-Mar-85,76.62,76.87,73.25,73.87,1519400,9.88,gm
50029,19-Mar-85,75.50,76.75,75.50,76.62,645300,10.25,gm
50030,18-Mar-85,77.25,77.50,75.00,75.37,593100,10.08,gm
50031,15-Mar-85,77.50,77.87,77.00,77.25,628100,10.34,gm
50032,14-Mar-85,77.50,77.87,77.25,77.50,456900,10.37,gm
50033,13-Mar-85,79.00,79.00,77.37,77.50,670300,10.37,gm
50034,12-Mar-85,78.37,79.25,78.25,79.00,554100,10.57,gm
50035,11-Mar-85,78.87,79.25,78.12,78.37,478600,10.49,gm
50036,8-Mar-85,78.50,79.37,78.37,78.87,448800,10.55,gm
50037,7-Mar-85,78.75,79.37,78.12,78.50,650300,10.50,gm
50038,6-Mar-85,79.37,79.87,78.75,78.75,430600,10.54,gm
50039,5-Mar-85,79.25,79.62,78.75,79.37,593600,10.62,gm
50040,4-Mar-85,79.62,80.00,78.75,79.25,562800,10.60,gm
50041,1-Mar-85,79.50,80.62,79.50,79.62,1030900,10.65,gm
50042,28-Feb-85,78.25,79.87,78.25,79.50,795300,10.64,gm
50043,27-Feb-85,77.87,78.25,77.62,78.25,688700,10.47,gm
50044,26-Feb-85,77.87,78.62,77.12,77.87,843400,10.42,gm
50045,25-Feb-85,77.37,78.00,77.00,77.87,603400,10.42,gm
50046,22-Feb-85,77.50,78.37,77.00,77.37,653000,10.35,gm
50047,21-Feb-85,78.25,78.25,77.37,77.50,786600,10.37,gm
50048,20-Feb-85,78.62,79.12,78.12,78.62,746900,10.52,gm
50049,19-Feb-85,78.12,78.62,77.87,78.62,584200,10.52,gm
50050,15-Feb-85,78.87,79.25,77.75,78.12,814800,10.45,gm
50051,14-Feb-85,80.37,80.62,78.75,78.87,1301600,10.55,gm
50052,13-Feb-85,79.75,80.62,79.37,80.37,725000,10.75,gm
50053,12-Feb-85,78.75,79.75,78.50,79.75,981200,10.67,gm
50054,11-Feb-85,79.37,79.37,78.00,78.75,1417800,10.54,gm
50055,8-Feb-85,80.12,80.25,79.50,79.75,1011600,10.67,gm
50056,7-Feb-85,80.00,80.25,79.62,80.12,843400,10.72,gm
50057,6-Feb-85,81.00,81.00,80.00,80.00,1670000,10.37,gm
50058,5-Feb-85,82.62,83.00,80.25,81.00,1060900,10.50,gm
50059,4-Feb-85,82.00,83.12,81.87,82.62,670800,10.71,gm
50060,1-Feb-85,82.75,82.75,82.00,82.00,517000,10.63,gm
50061,31-Jan-85,83.87,83.87,82.62,83.12,616900,10.77,gm
50062,30-Jan-85,84.75,85.00,83.50,83.87,834400,10.87,gm
50063,29-Jan-85,83.87,84.75,83.12,84.75,523100,10.98,gm
50064,28-Jan-85,83.75,85.00,83.12,83.87,900500,10.87,gm
50065,25-Jan-85,84.37,84.37,83.50,83.75,758600,10.85,gm
50066,24-Jan-85,84.25,85.00,84.25,84.50,1094700,10.95,gm
50067,23-Jan-85,82.87,84.25,82.75,84.25,1176200,10.92,gm
50068,22-Jan-85,82.62,83.75,82.62,82.87,1016200,10.74,gm
50069,21-Jan-85,80.37,83.12,80.37,82.62,1120900,10.71,gm
50070,18-Jan-85,80.37,81.00,80.25,80.25,578900,10.40,gm
50071,17-Jan-85,80.75,80.75,79.75,80.37,685900,10.42,gm
50072,16-Jan-85,81.12,82.00,80.62,80.87,1114100,10.48,gm
50073,15-Jan-85,81.00,82.00,80.50,81.12,1143100,10.51,gm
50074,14-Jan-85,79.50,81.50,79.37,81.00,993100,10.50,gm
50075,11-Jan-85,79.62,80.00,79.00,79.50,972300,10.30,gm
50076,10-Jan-85,77.37,79.62,77.12,79.62,931200,10.32,gm
50077,9-Jan-85,76.50,77.75,76.50,77.37,621600,10.03,gm
50078,8-Jan-85,76.00,76.75,76.00,76.37,491700,9.90,gm
50079,7-Jan-85,75.62,76.50,75.62,76.00,603100,9.85,gm
50080,4-Jan-85,75.87,76.37,75.25,75.50,640300,9.79,gm
50081,3-Jan-85,77.62,78.75,75.62,75.87,967300,9.83,gm
50082,2-Jan-85,78.25,78.25,77.50,77.62,360000,10.06,gm
50083,4-Nov-03,37.45,37.60,37.11,37.27,5221100,37.27,hd
50084,3-Nov-03,37.43,37.89,37.30,37.52,6959300,37.52,hd
50085,31-Oct-03,37.40,37.49,37.00,37.07,4915200,37.07,hd
50086,30-Oct-03,37.52,37.54,36.64,37.06,5883300,37.06,hd
50087,29-Oct-03,37.22,37.84,37.05,37.23,7415600,37.23,hd
50088,28-Oct-03,36.38,37.50,36.28,37.50,12889600,37.50,hd
50089,27-Oct-03,35.74,36.12,35.68,36.00,5430100,36.00,hd
50090,24-Oct-03,35.50,35.74,35.11,35.60,6866000,35.60,hd
50091,23-Oct-03,35.85,36.17,35.70,35.84,7017700,35.84,hd
50092,22-Oct-03,36.15,36.30,35.80,36.06,5297400,36.06,hd
50093,21-Oct-03,36.11,36.50,35.95,36.15,4898100,36.15,hd
50094,20-Oct-03,36.28,36.35,35.80,36.10,6973800,36.10,hd
50095,17-Oct-03,36.42,36.64,36.02,36.15,7276900,36.15,hd
50096,16-Oct-03,36.29,36.55,35.93,36.31,7833800,36.31,hd
50097,15-Oct-03,35.83,36.40,35.47,36.29,12786800,36.29,hd
50098,14-Oct-03,35.50,35.51,35.19,35.33,6939600,35.33,hd
50099,13-Oct-03,35.10,35.50,35.10,35.50,5948200,35.50,hd
50100,10-Oct-03,35.02,35.25,34.79,34.92,6918100,34.92,hd
50101,9-Oct-03,34.91,35.49,34.67,35.12,12209100,35.12,hd
50102,8-Oct-03,34.47,34.48,34.14,34.39,5623600,34.39,hd
50103,7-Oct-03,33.65,34.48,33.55,34.47,7272100,34.47,hd
50104,6-Oct-03,33.62,34.15,33.53,34.02,5318200,34.02,hd
50105,3-Oct-03,33.69,33.90,33.53,33.63,8669200,33.63,hd
50106,2-Oct-03,33.07,33.47,32.90,33.25,9057300,33.25,hd
50107,1-Oct-03,32.12,33.00,32.06,32.90,9912200,32.90,hd
50108,30-Sep-03,32.15,32.32,31.65,31.85,9819300,31.85,hd
50109,29-Sep-03,31.88,32.20,31.69,32.15,7399900,32.15,hd
50110,26-Sep-03,32.10,32.44,31.90,31.98,6719800,31.98,hd
50111,25-Sep-03,32.38,32.85,32.13,32.15,6490300,32.15,hd
50112,24-Sep-03,33.00,33.00,32.38,32.40,5628700,32.40,hd
50113,23-Sep-03,33.10,33.17,32.81,33.00,6493000,33.00,hd
50114,22-Sep-03,32.86,32.99,32.56,32.74,5602900,32.74,hd
50115,19-Sep-03,33.04,33.32,32.84,33.10,8032300,33.10,hd
50116,18-Sep-03,32.90,33.27,32.51,33.18,9354600,33.18,hd
50117,17-Sep-03,33.13,33.30,32.93,33.00,8335500,33.00,hd
50118,16-Sep-03,32.81,33.32,32.54,33.30,12875500,33.30,hd
50119,15-Sep-03,31.99,32.90,31.95,32.78,15480000,32.78,hd
50120,12-Sep-03,31.77,31.77,31.11,31.59,12207400,31.59,hd
50121,11-Sep-03,31.85,32.25,31.74,31.76,9628500,31.76,hd
50122,10-Sep-03,32.00,32.39,31.70,31.77,11832300,31.77,hd
50123,9-Sep-03,32.99,33.00,31.94,32.15,19824300,32.15,hd
50124,8-Sep-03,33.75,33.76,33.35,33.75,8739200,33.75,hd
50125,5-Sep-03,33.84,34.10,33.27,33.76,11734600,33.76,hd
50126,4-Sep-03,32.85,34.25,32.85,34.24,18824400,34.24,hd
50127,3-Sep-03,32.14,32.86,32.10,32.79,11368700,32.79,hd
50128,2-Sep-03,31.93,32.33,31.90,32.26,9068300,32.26,hd
50129,29-Aug-03,32.10,32.24,31.87,32.16,6875600,32.09,hd
50130,28-Aug-03,32.23,32.85,32.04,32.26,6342200,32.19,hd
50131,27-Aug-03,32.15,32.61,32.14,32.46,7076500,32.39,hd
50132,26-Aug-03,32.20,32.40,31.83,32.24,10068300,32.17,hd
50133,25-Aug-03,32.55,33.12,32.12,32.48,7901100,32.41,hd
50134,22-Aug-03,32.95,33.10,32.41,32.80,11956300,32.73,hd
50135,21-Aug-03,32.73,32.86,32.45,32.76,10810700,32.69,hd
50136,20-Aug-03,32.24,32.65,32.10,32.57,12612000,32.50,hd
50137,19-Aug-03,33.91,34.00,32.02,32.16,32574000,32.09,hd
50138,18-Aug-03,34.04,34.23,33.72,33.90,11878700,33.83,hd
50139,15-Aug-03,33.25,33.54,33.01,33.54,5241800,33.47,hd
50140,14-Aug-03,33.12,33.24,32.83,33.08,6313600,33.01,hd
50141,13-Aug-03,33.13,33.34,33.00,33.18,6164300,33.11,hd
50142,12-Aug-03,32.82,33.13,32.60,33.13,5552400,33.06,hd
50143,11-Aug-03,32.66,33.07,32.52,32.69,6665400,32.62,hd
50144,8-Aug-03,32.30,32.77,32.30,32.72,8409000,32.65,hd
50145,7-Aug-03,31.30,32.05,31.29,31.96,10281900,31.89,hd
50146,6-Aug-03,30.70,31.48,30.49,31.32,10176400,31.25,hd
50147,5-Aug-03,30.65,30.96,30.28,30.30,8585900,30.23,hd
50148,4-Aug-03,30.80,31.13,30.10,30.95,7036200,30.88,hd
50149,1-Aug-03,31.25,31.25,30.65,30.80,8249800,30.73,hd
50150,31-Jul-03,31.55,31.86,31.18,31.20,8446200,31.13,hd
50151,30-Jul-03,31.58,31.64,30.56,31.30,13376600,31.23,hd
50152,29-Jul-03,31.86,32.17,31.46,31.57,9160000,31.50,hd
50153,28-Jul-03,32.20,32.37,31.45,31.75,9533700,31.68,hd
50154,25-Jul-03,31.70,32.04,30.91,32.00,10019400,31.93,hd
50155,24-Jul-03,32.16,32.47,31.46,31.48,7095400,31.41,hd
50156,23-Jul-03,32.03,32.34,31.68,32.12,8026100,32.05,hd
50157,22-Jul-03,32.32,32.32,31.40,31.76,12416400,31.69,hd
50158,21-Jul-03,33.20,33.24,32.15,32.15,7447300,32.08,hd
50159,18-Jul-03,33.50,33.51,32.66,33.08,6285600,33.01,hd
50160,17-Jul-03,33.50,34.18,32.91,33.10,7127000,33.03,hd
50161,16-Jul-03,33.15,33.63,32.59,33.50,10460600,33.43,hd
50162,15-Jul-03,33.55,34.55,33.08,33.17,10319000,33.10,hd
50163,14-Jul-03,33.70,34.00,33.25,33.38,7455500,33.31,hd
50164,11-Jul-03,33.40,33.50,32.96,33.17,10669200,33.10,hd
50165,10-Jul-03,33.49,33.49,32.00,32.43,11537900,32.36,hd
50166,9-Jul-03,34.22,34.49,33.33,33.49,13723000,33.42,hd
50167,8-Jul-03,33.75,34.70,33.65,34.55,7614300,34.47,hd
50168,7-Jul-03,33.65,33.91,33.59,33.77,6669400,33.70,hd
50169,3-Jul-03,33.35,33.56,32.85,33.40,4153900,33.33,hd
50170,2-Jul-03,33.20,33.55,33.16,33.44,7589800,33.37,hd
50171,1-Jul-03,33.12,33.22,32.19,33.10,8807900,33.03,hd
50172,30-Jun-03,32.90,34.05,32.85,33.12,10783600,33.05,hd
50173,27-Jun-03,32.85,32.97,32.44,32.47,7092500,32.40,hd
50174,26-Jun-03,32.70,33.31,31.99,32.47,7609800,32.40,hd
50175,25-Jun-03,32.35,33.16,32.31,32.45,8650500,32.38,hd
50176,24-Jun-03,32.10,32.40,31.84,32.22,9835400,32.15,hd
50177,23-Jun-03,32.36,32.69,31.58,31.92,7418800,31.85,hd
50178,20-Jun-03,33.02,33.09,32.45,32.49,13732900,32.42,hd
50179,19-Jun-03,33.50,33.85,32.87,32.92,7886000,32.85,hd
50180,18-Jun-03,34.43,34.44,33.24,33.43,12015900,33.36,hd
50181,17-Jun-03,34.40,34.70,34.33,34.44,7510800,34.37,hd
50182,16-Jun-03,33.81,34.72,33.58,34.46,9995700,34.38,hd
50183,13-Jun-03,33.15,33.66,32.89,33.56,10376400,33.49,hd
50184,12-Jun-03,33.20,33.30,32.55,32.93,6578100,32.86,hd
50185,11-Jun-03,32.46,32.90,32.32,32.89,6152500,32.82,hd
50186,10-Jun-03,32.46,32.65,32.20,32.56,6170200,32.49,hd
50187,9-Jun-03,32.86,33.00,32.25,32.55,6521700,32.42,hd
50188,6-Jun-03,33.07,33.40,32.65,32.86,9614400,32.73,hd
50189,5-Jun-03,32.45,32.88,32.10,32.82,9686300,32.69,hd
50190,4-Jun-03,32.69,32.76,32.37,32.49,7596500,32.36,hd
50191,3-Jun-03,32.63,32.88,32.15,32.69,7732600,32.56,hd
50192,2-Jun-03,32.75,33.09,32.39,32.64,9925600,32.51,hd
50193,30-May-03,32.30,32.50,32.05,32.49,8428600,32.36,hd
50194,29-May-03,31.98,32.57,31.00,32.50,10262200,32.37,hd
50195,28-May-03,31.59,32.22,31.50,31.76,10287200,31.63,hd
50196,27-May-03,30.15,31.58,30.12,31.45,10011600,31.32,hd
50197,23-May-03,30.76,30.82,30.50,30.54,5588700,30.42,hd
50198,22-May-03,30.62,31.03,30.43,30.84,10599200,30.72,hd
50199,21-May-03,30.25,30.85,30.05,30.62,13235900,30.50,hd
50200,20-May-03,30.55,31.40,30.40,30.67,39383700,30.55,hd
50201,19-May-03,28.25,29.10,27.85,28.07,16506600,27.96,hd
50202,16-May-03,29.09,29.19,28.62,29.19,11254400,29.07,hd
50203,15-May-03,29.86,29.90,28.65,29.37,12929500,29.25,hd
50204,14-May-03,30.05,30.20,29.44,29.60,8791100,29.48,hd
50205,13-May-03,29.55,30.25,29.55,29.95,8392400,29.83,hd
50206,12-May-03,29.50,30.08,29.42,30.08,11137400,29.96,hd
50207,9-May-03,29.45,29.74,29.15,29.71,7550100,29.59,hd
50208,8-May-03,29.35,29.80,29.01,29.23,7776400,29.11,hd
50209,7-May-03,29.50,29.90,29.17,29.59,9649300,29.47,hd
50210,6-May-03,29.16,29.68,29.16,29.48,13626200,29.36,hd
50211,5-May-03,28.51,29.31,28.09,28.92,14546000,28.80,hd
50212,2-May-03,27.80,28.60,27.68,28.51,10056600,28.40,hd
50213,1-May-03,28.10,28.10,27.35,27.50,10986700,27.39,hd
50214,30-Apr-03,28.05,28.19,27.78,28.13,11720600,28.02,hd
50215,29-Apr-03,28.20,28.76,28.12,28.25,10936400,28.14,hd
50216,28-Apr-03,27.50,28.00,27.50,27.91,6979700,27.80,hd
50217,25-Apr-03,27.65,27.83,27.40,27.47,6889100,27.36,hd
50218,24-Apr-03,27.42,27.86,27.42,27.65,7917700,27.54,hd
50219,23-Apr-03,27.55,28.00,27.26,27.88,8650600,27.77,hd
50220,22-Apr-03,27.22,27.75,27.08,27.65,9557200,27.54,hd
50221,21-Apr-03,27.37,27.60,27.10,27.47,7764100,27.36,hd
50222,17-Apr-03,26.66,27.49,26.60,27.37,9513700,27.26,hd
50223,16-Apr-03,27.22,27.40,26.59,26.65,10259000,26.54,hd
50224,15-Apr-03,26.80,27.20,26.61,27.16,12137100,27.05,hd
50225,14-Apr-03,25.85,26.64,25.75,26.55,7930700,26.44,hd
50226,11-Apr-03,26.01,26.49,25.63,25.90,10657800,25.80,hd
50227,10-Apr-03,26.00,26.20,25.48,25.87,15850300,25.77,hd
50228,9-Apr-03,26.43,26.60,25.65,25.75,12678400,25.65,hd
50229,8-Apr-03,26.50,26.70,25.98,26.43,11268600,26.32,hd
50230,7-Apr-03,27.25,27.50,26.23,26.33,13721300,26.22,hd
50231,4-Apr-03,26.05,26.58,26.02,26.43,10454500,26.32,hd
50232,3-Apr-03,26.05,26.28,25.85,26.03,11812400,25.93,hd
50233,2-Apr-03,25.10,26.13,25.10,25.88,13033900,25.78,hd
50234,1-Apr-03,24.61,24.79,23.98,24.79,10403600,24.69,hd
50235,31-Mar-03,24.00,24.81,23.83,24.36,11630500,24.26,hd
50236,28-Mar-03,25.06,25.06,24.42,24.63,7364200,24.53,hd
50237,27-Mar-03,25.02,25.29,24.70,25.06,7644700,24.96,hd
50238,26-Mar-03,25.15,25.70,25.00,25.42,11527200,25.32,hd
50239,25-Mar-03,24.35,25.21,24.32,25.11,13468600,25.01,hd
50240,24-Mar-03,24.50,25.50,24.10,24.38,12019100,24.28,hd
50241,21-Mar-03,25.50,25.80,25.09,25.78,15717600,25.68,hd
50242,20-Mar-03,24.31,25.03,23.71,24.92,12848600,24.82,hd
50243,19-Mar-03,23.88,24.70,23.80,24.55,11782400,24.45,hd
50244,18-Mar-03,23.95,24.09,23.33,23.94,11698400,23.84,hd
50245,17-Mar-03,22.92,23.98,22.59,23.90,14499500,23.80,hd
50246,14-Mar-03,23.21,23.48,22.60,22.99,9413500,22.90,hd
50247,13-Mar-03,22.50,23.20,22.27,23.15,11208700,23.06,hd
50248,12-Mar-03,21.75,22.18,21.66,22.17,10365400,22.08,hd
50249,11-Mar-03,21.99,22.23,21.75,21.75,7190100,21.66,hd
50250,10-Mar-03,22.35,22.61,21.84,21.92,7610700,21.77,hd
50251,7-Mar-03,21.57,22.59,21.51,22.52,10939100,22.37,hd
50252,6-Mar-03,21.97,22.44,21.76,22.10,8971100,21.95,hd
50253,5-Mar-03,22.00,22.49,21.76,22.15,11008300,22.00,hd
50254,4-Mar-03,22.89,22.90,22.05,22.10,11893200,21.95,hd
50255,3-Mar-03,23.49,23.77,23.00,23.09,10208200,22.93,hd
50256,28-Feb-03,22.73,23.59,22.73,23.45,11461300,23.29,hd
50257,27-Feb-03,23.00,23.20,22.60,23.11,14378200,22.95,hd
50258,26-Feb-03,22.75,23.10,22.61,22.88,13479300,22.73,hd
50259,25-Feb-03,22.40,23.00,21.62,22.84,20170600,22.69,hd
50260,24-Feb-03,22.86,22.86,22.06,22.18,15189600,22.03,hd
50261,21-Feb-03,21.75,22.49,21.68,22.41,13246100,22.26,hd
50262,20-Feb-03,21.98,21.98,21.58,21.65,7732900,21.50,hd
50263,19-Feb-03,21.80,22.12,21.58,21.84,8619900,21.69,hd
50264,18-Feb-03,21.50,22.17,21.45,21.90,12041300,21.75,hd
50265,14-Feb-03,20.62,21.35,20.47,21.35,10711900,21.21,hd
50266,13-Feb-03,21.20,21.22,20.18,20.70,12944200,20.56,hd
50267,12-Feb-03,21.23,21.48,21.15,21.20,7826100,21.06,hd
50268,11-Feb-03,21.53,21.71,21.15,21.28,10129700,21.14,hd
50269,10-Feb-03,21.45,21.70,21.01,21.58,8863200,21.43,hd
50270,7-Feb-03,21.90,21.97,21.30,21.31,11844100,21.17,hd
50271,6-Feb-03,21.27,22.04,21.27,21.63,17750200,21.48,hd
50272,5-Feb-03,21.27,21.38,20.95,21.31,11048800,21.17,hd
50273,4-Feb-03,21.15,21.39,20.80,21.11,11141500,20.97,hd
50274,3-Feb-03,21.00,21.49,20.95,21.38,12549800,21.24,hd
50275,31-Jan-03,20.65,21.04,20.62,20.90,14137800,20.76,hd
50276,30-Jan-03,20.97,21.34,20.57,20.72,16044200,20.58,hd
50277,29-Jan-03,20.10,21.07,20.10,20.97,15072300,20.83,hd
50278,28-Jan-03,20.78,20.88,20.38,20.53,13693000,20.39,hd
50279,27-Jan-03,21.02,21.40,20.49,20.60,16422300,20.46,hd
50280,24-Jan-03,21.85,21.92,21.01,21.26,13705600,21.12,hd
50281,23-Jan-03,21.80,22.07,21.13,21.96,11995700,21.81,hd
50282,22-Jan-03,21.65,22.15,21.53,21.58,12664500,21.43,hd
50283,21-Jan-03,22.48,22.66,21.71,21.80,15390300,21.65,hd
50284,17-Jan-03,22.50,22.70,22.03,22.43,23525200,22.28,hd
50285,16-Jan-03,22.08,22.32,21.94,22.17,15111400,22.02,hd
50286,15-Jan-03,22.24,22.24,21.78,21.87,13219100,21.72,hd
50287,14-Jan-03,21.97,22.27,21.25,22.04,14524700,21.89,hd
50288,13-Jan-03,21.92,22.08,21.55,21.96,17696200,21.81,hd
50289,10-Jan-03,21.24,22.00,21.13,21.58,16412600,21.43,hd
50290,9-Jan-03,21.30,21.59,21.19,21.47,21948100,21.33,hd
50291,8-Jan-03,21.42,21.63,21.06,21.16,19973300,21.02,hd
50292,7-Jan-03,21.75,22.00,21.40,21.46,19715600,21.32,hd
50293,6-Jan-03,21.59,21.95,21.40,21.82,23925400,21.67,hd
50294,3-Jan-03,22.52,22.65,21.25,21.38,65004600,21.24,hd
50295,2-Jan-03,24.21,24.91,24.15,24.88,12884400,24.71,hd
50296,31-Dec-02,23.55,24.17,23.32,24.02,11774200,23.86,hd
50297,30-Dec-02,23.77,23.90,23.01,23.68,18383800,23.52,hd
50298,27-Dec-02,23.96,24.24,23.74,23.77,8281400,23.61,hd
50299,26-Dec-02,24.10,24.59,23.98,24.19,8403800,24.03,hd
50300,24-Dec-02,24.25,24.35,23.95,24.20,7312200,24.04,hd
50301,23-Dec-02,24.35,24.75,24.30,24.45,11977800,24.29,hd
50302,20-Dec-02,24.99,25.10,24.40,24.83,25290000,24.66,hd
50303,19-Dec-02,25.22,25.69,24.90,24.94,11451400,24.77,hd
50304,18-Dec-02,25.74,25.85,25.10,25.47,13252700,25.30,hd
50305,17-Dec-02,26.45,26.59,25.65,25.70,13069800,25.53,hd
50306,16-Dec-02,26.40,27.04,26.26,26.71,13254700,26.53,hd
50307,13-Dec-02,27.30,27.30,26.38,26.39,15097800,26.21,hd
50308,12-Dec-02,27.19,27.63,26.85,27.29,14487400,27.11,hd
50309,11-Dec-02,26.78,27.03,26.20,26.77,13328000,26.59,hd
50310,10-Dec-02,25.84,26.94,25.84,26.90,16030200,26.72,hd
50311,9-Dec-02,25.95,26.07,25.74,25.75,12105700,25.58,hd
50312,6-Dec-02,25.45,26.23,25.45,26.10,12104800,25.92,hd
50313,5-Dec-02,25.88,26.20,25.65,25.97,12711400,25.79,hd
50314,4-Dec-02,25.44,26.31,25.30,26.01,16843900,25.83,hd
50315,3-Dec-02,26.35,26.47,25.85,26.00,12795900,25.82,hd
50316,2-Dec-02,27.48,27.50,26.26,26.47,16330500,26.23,hd
50317,29-Nov-02,26.49,26.65,26.26,26.40,7173400,26.16,hd
50318,27-Nov-02,25.27,26.18,25.23,26.09,18651100,25.86,hd
50319,26-Nov-02,25.25,25.39,24.93,25.02,13789800,24.79,hd
50320,25-Nov-02,25.25,25.73,25.21,25.45,15416600,25.22,hd
50321,22-Nov-02,24.98,25.48,24.84,25.15,20748200,24.92,hd
50322,21-Nov-02,24.95,25.22,24.60,24.98,34273000,24.76,hd
50323,20-Nov-02,25.25,25.25,23.80,24.70,53474800,24.48,hd
50324,19-Nov-02,26.03,26.75,24.60,24.91,54316300,24.69,hd
50325,18-Nov-02,29.20,29.25,28.45,28.60,13255200,28.34,hd
50326,15-Nov-02,28.00,28.80,27.78,28.32,12346800,28.07,hd
50327,14-Nov-02,27.75,28.12,27.59,27.84,10308500,27.59,hd
50328,13-Nov-02,26.61,27.44,26.25,26.95,9382700,26.71,hd
50329,12-Nov-02,26.70,27.56,26.15,26.93,10490200,26.69,hd
50330,11-Nov-02,26.65,26.68,26.20,26.24,7481900,26.00,hd
50331,8-Nov-02,27.35,27.57,26.44,26.65,11611300,26.41,hd
50332,7-Nov-02,28.31,28.31,26.88,27.19,11832600,26.95,hd
50333,6-Nov-02,28.45,28.56,27.80,28.30,11065800,28.05,hd
50334,5-Nov-02,27.25,28.37,27.24,28.28,11308300,28.03,hd
50335,4-Nov-02,28.40,28.60,27.04,27.21,17446500,26.97,hd
50336,1-Nov-02,28.81,28.81,28.00,28.40,11772400,28.14,hd
50337,31-Oct-02,29.55,29.75,28.42,28.88,11774400,28.62,hd
50338,30-Oct-02,29.83,29.99,29.05,29.47,8647300,29.20,hd
50339,29-Oct-02,30.00,30.29,28.90,29.94,10166900,29.67,hd
50340,28-Oct-02,31.10,31.19,29.89,30.15,7662100,29.88,hd
50341,25-Oct-02,30.00,30.76,29.70,30.58,8379300,30.30,hd
50342,24-Oct-02,30.45,31.32,29.70,29.89,12091200,29.62,hd
50343,23-Oct-02,29.59,30.50,29.49,30.44,9160600,30.17,hd
50344,22-Oct-02,29.50,30.18,29.16,29.57,9207000,29.30,hd
50345,21-Oct-02,30.38,30.40,29.30,29.85,11724300,29.58,hd
50346,18-Oct-02,29.15,30.61,28.85,30.41,12708400,30.14,hd
50347,17-Oct-02,29.90,30.30,29.00,29.15,14699900,28.89,hd
50348,16-Oct-02,29.00,29.00,27.90,28.45,12188300,28.19,hd
50349,15-Oct-02,27.99,29.50,27.75,29.40,16979200,29.14,hd
50350,14-Oct-02,26.00,27.48,25.75,26.55,10646600,26.31,hd
50351,11-Oct-02,25.25,26.39,24.79,26.21,13474900,25.97,hd
50352,10-Oct-02,23.98,24.80,23.18,24.60,17775400,24.38,hd
50353,9-Oct-02,24.77,25.25,23.60,23.66,16369500,23.45,hd
50354,8-Oct-02,24.89,25.85,24.15,25.25,19936200,25.02,hd
50355,7-Oct-02,25.40,25.79,24.02,24.21,16780400,23.99,hd
50356,4-Oct-02,25.48,26.19,24.60,25.80,19569600,25.57,hd
50357,3-Oct-02,25.00,25.90,24.45,24.96,17840600,24.74,hd
50358,2-Oct-02,26.13,26.40,24.50,24.95,18694400,24.73,hd
50359,1-Oct-02,25.95,26.60,24.50,26.38,22640600,26.14,hd
50360,30-Sep-02,26.25,26.57,24.75,26.10,17984100,25.87,hd
50361,27-Sep-02,28.10,28.50,26.76,26.76,11593900,26.52,hd
50362,26-Sep-02,27.70,28.34,27.62,28.27,18345000,28.02,hd
50363,25-Sep-02,28.75,28.90,27.24,27.60,22796100,27.35,hd
50364,24-Sep-02,29.25,29.88,28.30,28.41,13977700,28.15,hd
50365,23-Sep-02,31.00,31.00,29.06,29.88,11466300,29.61,hd
50366,20-Sep-02,32.37,32.50,30.90,31.23,13707600,30.95,hd
50367,19-Sep-02,32.70,33.50,32.00,32.21,9377600,31.92,hd
50368,18-Sep-02,32.90,33.70,32.56,33.18,8176100,32.88,hd
50369,17-Sep-02,34.50,34.90,33.08,33.16,8904600,32.86,hd
50370,16-Sep-02,33.36,34.25,33.20,34.02,6461500,33.71,hd
50371,13-Sep-02,32.48,33.68,32.40,33.45,7750800,33.15,hd
50372,12-Sep-02,32.85,33.15,32.38,32.48,8007800,32.19,hd
50373,11-Sep-02,33.50,33.91,33.10,33.23,5840000,32.93,hd
50374,10-Sep-02,33.49,33.50,32.85,33.00,7552500,32.70,hd
50375,9-Sep-02,32.80,33.55,32.65,33.26,7028300,32.96,hd
50376,6-Sep-02,32.58,33.80,32.58,33.25,10088400,32.95,hd
50377,5-Sep-02,32.00,32.64,31.89,32.10,10244000,31.81,hd
50378,4-Sep-02,31.75,32.77,31.70,32.59,8564700,32.30,hd
50379,3-Sep-02,32.63,32.85,31.70,31.86,11832300,31.57,hd
50380,30-Aug-02,32.90,33.55,32.74,32.93,9025700,32.58,hd
50381,29-Aug-02,32.49,33.38,32.10,33.04,7669500,32.69,hd
50382,28-Aug-02,33.00,33.04,32.49,32.70,9624100,32.36,hd
50383,27-Aug-02,34.30,34.40,32.95,33.06,13413200,32.71,hd
50384,26-Aug-02,33.65,34.16,33.35,33.93,10490400,33.57,hd
50385,23-Aug-02,33.86,34.48,33.45,33.53,15096700,33.18,hd
50386,22-Aug-02,32.96,34.18,32.80,33.86,17985800,33.50,hd
50387,21-Aug-02,31.40,32.69,31.23,32.68,23847400,32.34,hd
50388,20-Aug-02,30.54,31.00,29.90,30.25,24616600,29.93,hd
50389,19-Aug-02,28.99,29.90,28.41,29.03,23581300,28.73,hd
50390,16-Aug-02,28.10,28.63,27.78,28.10,14096400,27.80,hd
50391,15-Aug-02,28.55,29.15,28.01,28.93,16689800,28.63,hd
50392,14-Aug-02,26.80,28.50,26.50,28.28,16914500,27.98,hd
50393,13-Aug-02,26.73,28.08,26.41,26.49,18725700,26.21,hd
50394,12-Aug-02,27.50,27.69,26.55,26.70,19157200,26.42,hd
50395,9-Aug-02,26.85,28.55,26.70,28.29,18477700,27.99,hd
50396,8-Aug-02,28.26,28.27,26.10,27.14,32287500,26.86,hd
50397,7-Aug-02,28.53,28.87,27.52,28.26,16987100,27.96,hd
50398,6-Aug-02,27.90,28.64,27.67,28.03,13750000,27.74,hd
50399,5-Aug-02,28.43,28.84,27.40,27.48,11214000,27.19,hd
50400,2-Aug-02,29.50,29.60,27.96,28.43,10777300,28.13,hd
50401,1-Aug-02,30.75,30.80,29.25,29.63,12578600,29.32,hd
50402,31-Jul-02,30.76,31.14,29.75,30.88,11424700,30.56,hd
50403,30-Jul-02,30.96,31.55,29.90,30.59,11618500,30.27,hd
50404,29-Jul-02,29.96,30.98,29.72,30.98,13384200,30.65,hd
50405,26-Jul-02,29.25,29.60,28.08,29.30,12349300,28.99,hd
50406,25-Jul-02,30.25,30.40,28.05,28.85,18263000,28.55,hd
50407,24-Jul-02,27.50,31.00,27.25,30.72,20872500,30.40,hd
50408,23-Jul-02,28.28,29.30,27.75,28.15,16434900,27.85,hd
50409,22-Jul-02,28.90,29.50,28.02,28.08,17756300,27.79,hd
50410,19-Jul-02,29.30,29.90,28.70,28.70,13688300,28.40,hd
50411,18-Jul-02,31.00,31.40,29.60,29.61,11875800,29.30,hd
50412,17-Jul-02,31.75,32.24,29.90,30.88,16941800,30.56,hd
50413,16-Jul-02,30.45,31.65,29.95,30.54,21221300,30.22,hd
50414,15-Jul-02,29.60,30.25,28.00,30.00,25172800,29.69,hd
50415,12-Jul-02,29.36,29.92,28.40,29.09,46589100,28.78,hd
50416,11-Jul-02,33.40,34.15,31.40,31.40,23426500,31.07,hd
50417,10-Jul-02,35.30,35.75,33.25,33.25,15367000,32.90,hd
50418,9-Jul-02,37.05,37.15,35.15,35.35,13496200,34.98,hd
50419,8-Jul-02,37.74,38.13,36.90,36.90,9799200,36.51,hd
50420,5-Jul-02,37.20,38.50,37.03,37.99,5060400,37.59,hd
50421,3-Jul-02,34.00,36.85,33.92,36.85,12426000,36.46,hd
50422,2-Jul-02,35.27,35.97,33.75,33.75,10936300,33.40,hd
50423,1-Jul-02,36.75,37.48,35.47,35.55,8997300,35.18,hd
50424,28-Jun-02,37.10,38.00,36.51,36.73,10237200,36.34,hd
50425,27-Jun-02,37.45,37.59,36.00,37.20,10905000,36.81,hd
50426,26-Jun-02,35.50,36.80,35.30,36.54,12075600,36.16,hd
50427,25-Jun-02,37.50,38.15,35.90,36.14,9570300,35.76,hd
50428,24-Jun-02,35.70,37.25,34.90,36.67,10618500,36.29,hd
50429,21-Jun-02,36.10,36.50,35.50,35.67,12176300,35.30,hd
50430,20-Jun-02,37.60,38.25,36.50,36.51,8264100,36.13,hd
50431,19-Jun-02,37.62,38.79,37.26,37.65,10567000,37.25,hd
50432,18-Jun-02,38.35,38.50,37.60,37.60,9382500,37.21,hd
50433,17-Jun-02,37.20,38.90,36.82,38.50,10391800,38.10,hd
50434,14-Jun-02,36.60,37.50,36.50,36.98,11835300,36.59,hd
50435,13-Jun-02,37.51,38.45,37.51,37.90,8931200,37.50,hd
50436,12-Jun-02,39.07,39.15,38.00,38.06,12306500,37.66,hd
50437,11-Jun-02,40.05,40.90,39.00,39.16,8343200,38.75,hd
50438,10-Jun-02,38.83,40.20,38.75,39.95,8409600,39.48,hd
50439,7-Jun-02,38.50,39.10,38.26,38.83,10797100,38.37,hd
50440,6-Jun-02,40.54,40.60,38.85,39.01,10427300,38.55,hd
50441,5-Jun-02,40.30,41.20,40.11,40.54,9548100,40.06,hd
50442,4-Jun-02,40.51,40.90,39.45,40.10,11057900,39.63,hd
50443,3-Jun-02,41.15,42.05,40.30,40.52,8726800,40.04,hd
50444,31-May-02,40.75,42.27,40.65,41.69,16912200,41.20,hd
50445,30-May-02,40.75,40.85,39.85,40.15,16635500,39.68,hd
50446,29-May-02,41.00,41.99,40.50,40.95,14882000,40.47,hd
50447,28-May-02,42.75,43.42,40.52,41.54,19734700,41.05,hd
50448,24-May-02,43.00,43.64,42.90,43.42,10466600,42.91,hd
50449,23-May-02,44.01,44.10,42.60,42.90,16275300,42.40,hd
50450,22-May-02,44.78,44.78,42.51,44.25,19553900,43.73,hd
50451,21-May-02,47.65,47.66,44.75,44.90,22179600,44.37,hd
50452,20-May-02,48.99,49.50,48.26,48.50,10370800,47.93,hd
50453,17-May-02,47.20,48.10,47.15,48.09,5530900,47.53,hd
50454,16-May-02,47.25,47.30,46.62,47.00,5240900,46.45,hd
50455,15-May-02,47.98,48.70,46.78,47.00,8454500,46.45,hd
50456,14-May-02,47.00,47.98,46.80,47.98,8185400,47.42,hd
50457,13-May-02,45.50,45.64,44.90,45.62,5896300,45.08,hd
50458,10-May-02,46.05,46.24,45.06,45.50,4959100,44.97,hd
50459,9-May-02,46.20,46.58,45.65,46.15,5696300,45.61,hd
50460,8-May-02,46.75,46.90,45.85,46.35,6929300,45.81,hd
50461,7-May-02,45.20,45.71,45.00,45.71,9049300,45.17,hd
50462,6-May-02,46.50,46.50,44.56,44.70,6536300,44.18,hd
50463,3-May-02,46.80,46.97,45.99,46.50,5299900,45.95,hd
50464,2-May-02,46.54,47.50,46.42,46.80,6820500,46.25,hd
50465,1-May-02,46.44,46.97,45.40,46.54,9459700,45.99,hd
50466,30-Apr-02,46.71,47.21,46.00,46.37,9027400,45.83,hd
50467,29-Apr-02,47.70,48.21,46.96,46.96,7133700,46.41,hd
50468,26-Apr-02,49.10,49.30,48.06,48.09,4548200,47.53,hd
50469,25-Apr-02,48.17,48.90,47.90,48.67,5848800,48.10,hd
50470,24-Apr-02,48.87,49.19,48.06,48.17,5576800,47.60,hd
50471,23-Apr-02,48.52,49.20,48.00,48.86,6304900,48.29,hd
50472,22-Apr-02,49.01,49.51,48.51,48.51,7705400,47.94,hd
50473,19-Apr-02,49.75,49.90,49.10,49.15,6608500,48.57,hd
50474,18-Apr-02,49.60,49.76,48.60,49.52,5226400,48.94,hd
50475,17-Apr-02,49.60,49.91,49.11,49.37,3836200,48.79,hd
50476,16-Apr-02,49.52,49.85,48.97,49.84,6424500,49.26,hd
50477,15-Apr-02,50.15,50.24,49.02,49.20,4793800,48.62,hd
50478,12-Apr-02,49.75,50.46,49.49,50.36,5825500,49.77,hd
50479,11-Apr-02,49.74,50.29,49.17,49.33,6956500,48.75,hd
50480,10-Apr-02,49.16,49.75,48.94,49.74,4372900,49.16,hd
50481,8-Apr-02,48.30,49.50,48.30,49.50,4669400,48.92,hd
50482,5-Apr-02,48.35,49.09,48.10,48.77,5547500,48.20,hd
50483,4-Apr-02,47.25,48.28,47.15,48.15,5382900,47.58,hd
50484,3-Apr-02,47.66,48.30,46.00,46.95,7151300,46.40,hd
50485,2-Apr-02,48.22,48.22,47.25,47.51,6247500,46.95,hd
50486,1-Apr-02,48.15,48.80,48.06,48.22,6961800,47.65,hd
50487,28-Mar-02,49.00,49.10,48.31,48.61,5981500,48.04,hd
50488,27-Mar-02,49.10,49.40,48.30,49.26,6815400,48.68,hd
50489,26-Mar-02,48.20,49.22,48.15,49.00,7481600,48.42,hd
50490,25-Mar-02,49.15,49.50,48.00,48.45,5216600,47.88,hd
50491,22-Mar-02,48.99,49.75,48.54,49.36,5208600,48.78,hd
50492,21-Mar-02,49.52,49.64,48.52,49.05,7946500,48.47,hd
50493,20-Mar-02,49.30,50.25,49.03,49.64,7084700,49.06,hd
50494,19-Mar-02,49.24,49.79,48.93,49.50,6070900,48.92,hd
50495,18-Mar-02,49.43,49.43,48.25,48.71,5762200,48.14,hd
50496,15-Mar-02,48.35,48.98,47.75,48.92,10340300,48.35,hd
50497,14-Mar-02,48.25,48.99,48.20,48.35,4748700,47.78,hd
50498,13-Mar-02,47.90,48.71,47.55,48.50,6465400,47.93,hd
50499,12-Mar-02,48.10,48.71,47.77,48.35,7512700,47.78,hd
50500,11-Mar-02,48.91,48.91,48.09,48.33,6442900,47.71,hd
50501,8-Mar-02,48.90,49.40,48.55,48.94,6996700,48.32,hd
50502,7-Mar-02,49.56,49.60,48.00,48.40,8833800,47.78,hd
50503,6-Mar-02,47.75,48.97,47.70,48.70,9741600,48.08,hd
50504,5-Mar-02,49.18,49.18,47.10,47.50,14541800,46.89,hd
50505,4-Mar-02,49.00,50.15,48.66,49.90,12373700,49.26,hd
50506,1-Mar-02,50.28,50.50,49.70,50.29,8664600,49.65,hd
50507,28-Feb-02,50.91,51.00,49.70,50.00,9268900,49.36,hd
50508,27-Feb-02,52.15,52.25,50.44,50.92,8919700,50.27,hd
50509,26-Feb-02,52.10,52.60,50.57,51.51,12242200,50.85,hd
50510,25-Feb-02,51.25,52.12,51.08,52.07,8632400,51.41,hd
50511,22-Feb-02,50.97,51.04,49.80,51.00,8604300,50.35,hd
50512,21-Feb-02,51.38,52.10,50.76,51.30,7551200,50.65,hd
50513,20-Feb-02,50.78,51.79,50.51,51.71,8007300,51.05,hd
50514,19-Feb-02,50.74,51.31,50.30,50.35,5684900,49.71,hd
50515,15-Feb-02,51.55,51.55,50.20,50.52,5937600,49.88,hd
50516,14-Feb-02,51.49,51.90,50.85,51.55,5358500,50.89,hd
50517,13-Feb-02,51.00,51.73,50.50,51.24,6119500,50.59,hd
50518,12-Feb-02,50.50,50.90,50.20,50.31,4844800,49.67,hd
50519,11-Feb-02,49.52,50.75,49.50,50.50,5716600,49.86,hd
50520,8-Feb-02,49.00,49.75,48.56,49.70,4789000,49.07,hd
50521,7-Feb-02,48.92,49.52,48.51,48.85,4905900,48.23,hd
50522,6-Feb-02,49.05,49.35,48.50,48.91,4306900,48.29,hd
50523,5-Feb-02,48.99,49.41,48.35,49.10,7221600,48.47,hd
50524,4-Feb-02,49.50,50.14,48.80,48.99,6246900,48.36,hd
50525,31-Jan-02,49.50,50.20,49.04,50.09,7555000,49.45,hd
50526,30-Jan-02,47.00,49.35,47.00,49.07,7776900,48.44,hd
50527,29-Jan-02,47.97,48.55,46.90,47.00,5715100,46.40,hd
50528,28-Jan-02,47.50,47.88,47.20,47.80,4683700,47.19,hd
50529,25-Jan-02,47.50,47.51,46.91,47.00,7529800,46.40,hd
50530,24-Jan-02,48.70,49.23,47.90,47.99,6254900,47.38,hd
50531,23-Jan-02,48.65,49.00,48.25,48.52,4568300,47.90,hd
50532,22-Jan-02,48.95,49.49,48.31,48.50,4901000,47.88,hd
50533,18-Jan-02,48.00,49.00,47.75,48.50,5394500,47.88,hd
50534,17-Jan-02,48.95,49.04,47.75,48.00,8933200,47.39,hd
50535,16-Jan-02,49.65,49.95,49.09,49.09,4163900,48.46,hd
50536,15-Jan-02,49.53,50.17,49.15,49.70,6201800,49.07,hd
50537,14-Jan-02,50.46,50.55,49.41,49.53,7568100,48.90,hd
50538,11-Jan-02,50.55,51.14,50.35,50.46,6278400,49.82,hd
50539,10-Jan-02,50.26,51.10,49.75,50.30,6625400,49.66,hd
50540,9-Jan-02,51.40,51.65,50.06,50.26,6352600,49.62,hd
50541,8-Jan-02,51.10,51.29,50.61,51.10,5172400,50.45,hd
50542,7-Jan-02,51.10,51.55,50.53,50.59,6288800,49.94,hd
50543,4-Jan-02,50.49,50.97,50.10,50.95,5523200,50.30,hd
50544,3-Jan-02,50.15,50.39,49.50,50.05,5186600,49.41,hd
50545,2-Jan-02,51.01,51.01,49.40,50.39,7291300,49.75,hd
50546,31-Dec-01,51.02,51.36,51.00,51.01,3972200,50.36,hd
50547,28-Dec-01,51.94,51.99,51.27,51.50,3679900,50.84,hd
50548,27-Dec-01,51.50,51.93,50.81,51.44,4287400,50.78,hd
50549,26-Dec-01,51.39,52.04,51.39,51.62,3828900,50.96,hd
50550,24-Dec-01,51.35,51.60,51.23,51.32,2519700,50.67,hd
50551,21-Dec-01,50.85,51.50,49.95,51.50,10996500,50.84,hd
50552,20-Dec-01,50.45,50.96,50.05,50.31,4591100,49.67,hd
50553,19-Dec-01,50.05,50.60,49.66,50.60,6364800,49.95,hd
50554,18-Dec-01,50.40,51.05,49.98,50.16,6992000,49.52,hd
50555,17-Dec-01,49.81,50.48,49.16,50.00,7298000,49.36,hd
50556,14-Dec-01,48.00,50.10,47.60,49.81,9046900,49.17,hd
50557,13-Dec-01,47.75,48.35,47.15,48.00,6056100,47.39,hd
50558,12-Dec-01,47.95,48.90,47.73,48.35,6814400,47.73,hd
50559,11-Dec-01,48.00,48.25,47.35,47.97,5020400,47.36,hd
50560,10-Dec-01,49.30,49.31,48.00,48.26,5626600,47.64,hd
50561,7-Dec-01,48.86,49.65,48.60,49.41,4819800,48.78,hd
50562,6-Dec-01,49.10,49.66,48.66,49.15,7409000,48.52,hd
50563,5-Dec-01,47.94,50.40,47.81,49.90,14671400,49.26,hd
50564,4-Dec-01,47.20,48.19,46.92,47.70,10860900,47.09,hd
50565,3-Dec-01,46.66,46.90,46.25,46.39,9213300,45.80,hd
50566,30-Nov-01,45.00,47.00,45.00,46.65,14775400,46.05,hd
50567,29-Nov-01,44.24,44.49,43.55,44.02,7297700,43.46,hd
50568,28-Nov-01,42.75,44.27,42.65,43.80,10684400,43.24,hd
50569,27-Nov-01,44.80,45.00,42.91,43.35,12722800,42.75,hd
50570,26-Nov-01,46.00,46.12,44.80,45.52,7722300,44.89,hd
50571,23-Nov-01,45.85,46.66,45.84,46.58,2671900,45.93,hd
50572,21-Nov-01,45.75,46.43,45.60,46.38,4381100,45.74,hd
50573,20-Nov-01,46.51,46.75,45.90,46.18,5799600,45.54,hd
50574,19-Nov-01,46.00,47.23,45.70,47.07,8395600,46.42,hd
50575,16-Nov-01,46.49,46.50,45.05,45.80,9341800,45.16,hd
50576,15-Nov-01,45.73,46.74,45.42,46.49,7493400,45.84,hd
50577,14-Nov-01,45.00,46.32,44.00,46.23,12221500,45.59,hd
50578,13-Nov-01,43.00,44.63,42.45,44.00,11132500,43.39,hd
50579,12-Nov-01,40.50,41.60,40.00,41.12,6561800,40.55,hd
50580,9-Nov-01,41.89,42.30,41.20,42.11,3969500,41.52,hd
50581,8-Nov-01,42.69,43.60,41.49,41.89,7273600,41.31,hd
50582,7-Nov-01,42.45,42.95,41.70,41.95,5923000,41.37,hd
50583,6-Nov-01,41.55,42.70,41.20,42.70,7596400,42.11,hd
50584,5-Nov-01,41.15,42.15,41.01,41.55,8191800,40.97,hd
50585,2-Nov-01,38.80,40.92,38.40,40.32,11010100,39.76,hd
50586,1-Nov-01,38.23,38.94,37.47,38.40,7256600,37.87,hd
50587,31-Oct-01,37.99,39.01,37.35,38.23,9468300,37.70,hd
50588,30-Oct-01,38.25,38.33,37.15,37.60,8989900,37.08,hd
50589,29-Oct-01,39.75,40.10,38.52,38.62,5679200,38.08,hd
50590,26-Oct-01,40.20,40.64,39.68,40.29,5901300,39.73,hd
50591,25-Oct-01,39.70,40.45,38.75,40.45,8327300,39.89,hd
50592,24-Oct-01,40.34,40.80,39.85,40.20,5536400,39.64,hd
50593,23-Oct-01,40.84,41.03,39.95,40.35,7189900,39.79,hd
50594,22-Oct-01,40.16,40.77,38.78,39.95,8669800,39.39,hd
50595,19-Oct-01,41.10,41.22,40.00,40.41,7786800,39.85,hd
50596,18-Oct-01,40.30,41.79,39.80,40.70,7382200,40.13,hd
50597,17-Oct-01,42.00,42.50,40.40,40.51,6201900,39.95,hd
50598,16-Oct-01,41.21,41.80,40.40,41.62,4728200,41.04,hd
50599,15-Oct-01,40.75,41.23,40.00,40.96,6194600,40.39,hd
50600,12-Oct-01,42.38,42.40,40.19,41.68,9989600,41.10,hd
50601,11-Oct-01,41.00,43.12,41.00,43.10,12261600,42.50,hd
50602,10-Oct-01,38.17,40.29,37.91,40.21,7337700,39.65,hd
50603,9-Oct-01,39.20,39.20,37.55,37.90,8105400,37.37,hd
50604,8-Oct-01,39.41,39.41,38.15,38.37,5532700,37.84,hd
50605,5-Oct-01,39.20,39.51,37.90,39.41,6713400,38.86,hd
50606,4-Oct-01,40.80,40.95,39.19,39.19,8620400,38.65,hd
50607,3-Oct-01,38.85,41.08,38.62,40.83,8645800,40.26,hd
50608,2-Oct-01,38.25,39.36,37.91,39.05,6284500,38.51,hd
50609,1-Oct-01,38.12,38.37,37.10,37.82,8279300,37.29,hd
50610,28-Sep-01,37.25,38.80,36.35,38.37,9380100,37.84,hd
50611,27-Sep-01,36.10,37.10,35.50,36.90,7937500,36.39,hd
50612,26-Sep-01,37.20,37.35,35.55,35.55,8373400,35.06,hd
50613,25-Sep-01,36.74,37.24,35.37,36.30,11481000,35.80,hd
50614,24-Sep-01,33.12,36.52,33.10,36.01,12591500,35.51,hd
50615,21-Sep-01,30.80,33.52,30.30,33.11,18367700,32.65,hd
50616,20-Sep-01,33.30,34.70,32.40,32.80,15620100,32.34,hd
50617,19-Sep-01,37.30,37.68,34.02,35.30,15368500,34.81,hd
50618,18-Sep-01,36.99,38.18,35.25,36.69,17420200,36.18,hd
50619,17-Sep-01,35.50,37.25,35.00,36.20,25283900,35.70,hd
50620,10-Sep-01,40.08,41.30,40.06,40.55,11048500,39.99,hd
50621,7-Sep-01,42.20,43.49,40.00,40.95,19099700,40.38,hd
50622,6-Sep-01,45.26,46.25,43.40,43.55,7881900,42.94,hd
50623,5-Sep-01,46.82,46.82,44.80,45.99,6845700,45.35,hd
50624,4-Sep-01,45.82,48.00,45.81,46.82,6475000,46.17,hd
50625,31-Aug-01,45.85,47.13,45.84,45.95,5730000,45.31,hd
50626,30-Aug-01,46.50,47.16,45.27,45.82,8332600,45.18,hd
50627,29-Aug-01,47.65,47.75,46.60,47.00,6540600,46.35,hd
50628,28-Aug-01,48.55,48.95,47.85,47.90,5532800,47.23,hd
50629,27-Aug-01,49.44,49.58,48.35,48.99,5885100,48.27,hd
50630,24-Aug-01,48.26,49.95,47.90,49.94,6012100,49.21,hd
50631,23-Aug-01,48.70,48.84,47.55,47.99,4275500,47.28,hd
50632,22-Aug-01,48.13,49.00,47.65,48.85,5007100,48.13,hd
50633,21-Aug-01,49.96,49.96,48.10,48.10,5261900,47.39,hd
50634,20-Aug-01,49.02,50.00,48.89,49.80,5670100,49.07,hd
50635,17-Aug-01,49.84,49.84,48.90,49.23,4452300,48.51,hd
50636,16-Aug-01,48.75,49.97,48.75,49.89,5875600,49.16,hd
50637,15-Aug-01,49.50,49.78,48.95,49.19,6004400,48.47,hd
50638,14-Aug-01,49.00,49.95,49.00,49.30,6750600,48.58,hd
50639,13-Aug-01,48.46,48.64,47.40,48.10,5452200,47.39,hd
50640,10-Aug-01,48.85,48.88,47.32,48.46,3746500,47.75,hd
50641,9-Aug-01,48.40,48.75,47.95,48.48,6216500,47.77,hd
50642,8-Aug-01,48.99,49.45,47.75,47.88,5792900,47.18,hd
50643,7-Aug-01,48.75,49.49,48.38,48.99,4658200,48.27,hd
50644,6-Aug-01,49.45,49.65,47.96,48.28,4571800,47.57,hd
50645,3-Aug-01,49.95,49.95,48.60,49.13,3937400,48.41,hd
50646,2-Aug-01,50.14,50.30,49.35,49.78,4275400,49.05,hd
50647,1-Aug-01,50.37,50.70,49.49,49.78,4751900,49.05,hd
50648,31-Jul-01,49.90,50.90,49.28,50.37,7001100,49.63,hd
50649,30-Jul-01,49.65,49.95,48.86,49.55,4135400,48.82,hd
50650,27-Jul-01,49.59,49.70,48.41,49.65,3601600,48.92,hd
50651,26-Jul-01,49.00,49.62,48.70,49.50,6060400,48.77,hd
50652,25-Jul-01,47.60,49.30,46.85,49.21,5720200,48.49,hd
50653,24-Jul-01,48.40,48.40,46.56,47.14,4062200,46.45,hd
50654,23-Jul-01,49.65,49.88,47.97,47.97,3717500,47.26,hd
50655,20-Jul-01,49.80,50.10,49.10,49.40,4102500,48.67,hd
50656,19-Jul-01,49.49,49.97,48.75,49.80,4354400,49.07,hd
50657,18-Jul-01,49.00,49.90,48.47,49.24,5055400,48.52,hd
50658,17-Jul-01,49.10,49.90,48.55,49.52,4311200,48.79,hd
50659,16-Jul-01,48.90,49.48,48.13,49.10,4835000,48.38,hd
50660,13-Jul-01,48.00,49.00,47.23,48.70,5827400,47.98,hd
50661,12-Jul-01,45.71,48.13,45.64,48.00,6943400,47.29,hd
50662,11-Jul-01,45.45,46.05,44.60,45.71,5902300,45.04,hd
50663,10-Jul-01,47.00,47.23,44.96,45.00,6766600,44.34,hd
50664,9-Jul-01,45.45,46.11,45.00,45.99,4042700,45.31,hd
50665,6-Jul-01,46.65,46.65,44.86,45.36,6077400,44.69,hd
50666,5-Jul-01,47.15,47.39,46.26,46.66,6393100,45.97,hd
50667,3-Jul-01,48.05,48.18,47.35,47.89,2435000,47.19,hd
50668,2-Jul-01,46.99,48.25,46.70,47.70,4711300,47.00,hd
50669,29-Jun-01,47.25,47.74,46.55,47.24,7624000,46.55,hd
50670,28-Jun-01,47.20,48.54,46.86,47.00,7310500,46.31,hd
50671,27-Jun-01,46.90,48.25,46.70,46.85,5776800,46.16,hd
50672,26-Jun-01,48.10,48.45,46.60,47.15,9434900,46.46,hd
50673,25-Jun-01,49.75,49.95,48.04,49.00,7937800,48.28,hd
50674,22-Jun-01,50.80,51.04,49.78,50.71,5113500,49.96,hd
50675,21-Jun-01,49.74,51.11,49.25,50.78,6567200,50.03,hd
50676,20-Jun-01,49.49,50.90,48.12,49.24,7581600,48.52,hd
50677,19-Jun-01,49.90,50.09,49.05,49.49,3572300,48.76,hd
50678,18-Jun-01,49.40,50.20,49.00,49.00,4486800,48.28,hd
50679,15-Jun-01,48.95,49.39,48.10,48.90,7731100,48.18,hd
50680,14-Jun-01,50.06,50.60,49.16,49.51,3411400,48.78,hd
50681,13-Jun-01,51.11,51.45,50.45,50.51,3952400,49.77,hd
50682,12-Jun-01,50.78,51.21,49.33,51.11,4186000,50.36,hd
50683,11-Jun-01,50.80,51.10,50.55,50.73,3974500,49.94,hd
50684,8-Jun-01,50.72,51.19,50.35,50.80,3235400,50.01,hd
50685,7-Jun-01,49.35,50.90,49.05,50.71,5732200,49.93,hd
50686,6-Jun-01,49.95,50.24,49.48,49.51,4114200,48.74,hd
50687,5-Jun-01,50.35,50.90,49.50,50.35,7372100,49.57,hd
50688,4-Jun-01,49.50,50.05,48.86,50.00,4721900,49.23,hd
50689,1-Jun-01,49.00,49.29,48.60,49.26,5124600,48.50,hd
50690,31-May-01,50.10,50.35,48.40,49.29,8098300,48.53,hd
50691,30-May-01,51.25,51.84,49.50,49.99,7964800,49.22,hd
50692,29-May-01,52.15,52.36,50.19,50.54,7858700,49.76,hd
50693,25-May-01,52.95,53.20,52.28,52.28,3354500,51.47,hd
50694,24-May-01,52.50,53.45,51.80,53.45,5039200,52.62,hd
50695,23-May-01,52.85,53.20,51.70,52.62,4794300,51.81,hd
50696,22-May-01,52.90,53.60,52.00,52.99,5401600,52.17,hd
50697,21-May-01,52.70,53.73,51.88,53.38,6873300,52.55,hd
50698,18-May-01,51.93,52.70,51.40,52.70,5857900,51.88,hd
50699,17-May-01,51.49,52.70,51.35,52.00,6027400,51.20,hd
50700,16-May-01,50.00,51.34,49.41,51.21,10689200,50.42,hd
50701,15-May-01,50.25,50.84,49.49,50.10,11519500,49.32,hd
50702,14-May-01,49.88,49.88,48.40,49.15,5068600,48.39,hd
50703,11-May-01,49.20,50.10,49.10,49.88,4914500,49.11,hd
50704,10-May-01,49.51,50.25,48.98,49.25,6788400,48.49,hd
50705,9-May-01,49.11,49.60,48.02,48.51,6166200,47.76,hd
50706,8-May-01,49.49,50.19,48.41,50.01,6602000,49.24,hd
50707,7-May-01,49.59,50.20,48.80,49.09,4870800,48.33,hd
50708,4-May-01,47.75,49.74,47.61,49.59,5701500,48.82,hd
50709,3-May-01,48.54,48.72,47.90,48.51,5144400,47.76,hd
50710,2-May-01,48.70,49.75,48.50,48.79,7186700,48.03,hd
50711,1-May-01,47.01,49.75,46.75,49.24,7525100,48.48,hd
50712,30-Apr-01,48.10,48.50,46.96,47.10,6381300,46.37,hd
50713,27-Apr-01,47.98,48.40,47.51,48.10,7059000,47.36,hd
50714,26-Apr-01,46.50,47.40,46.15,47.30,4794700,46.57,hd
50715,25-Apr-01,45.55,46.24,45.31,46.02,4606800,45.31,hd
50716,24-Apr-01,45.50,45.94,44.90,45.02,6692400,44.32,hd
50717,23-Apr-01,46.21,47.74,45.81,46.19,6682900,45.47,hd
50718,20-Apr-01,45.84,46.25,45.29,46.21,5638400,45.49,hd
50719,19-Apr-01,45.00,46.09,44.33,46.08,7419700,45.37,hd
50720,18-Apr-01,42.75,46.02,42.52,45.61,14545300,44.90,hd
50721,17-Apr-01,41.50,42.30,40.74,41.91,5187700,41.26,hd
50722,16-Apr-01,40.80,41.90,40.50,41.50,5037600,40.86,hd
50723,12-Apr-01,41.15,41.65,40.05,41.65,6806100,41.01,hd
50724,11-Apr-01,42.05,42.50,40.08,41.50,11755200,40.86,hd
50725,10-Apr-01,43.09,43.39,42.50,43.01,5711500,42.34,hd
50726,9-Apr-01,43.30,43.35,41.76,42.19,6231900,41.54,hd
50727,6-Apr-01,43.15,44.09,42.30,43.78,6806900,43.10,hd
50728,5-Apr-01,43.10,44.00,42.83,43.96,6122500,43.28,hd
50729,4-Apr-01,42.00,43.00,41.80,42.30,7249300,41.65,hd
50730,3-Apr-01,43.15,43.30,41.30,42.60,7647300,41.94,hd
50731,2-Apr-01,43.10,43.52,42.10,42.55,7320100,41.89,hd
50732,30-Mar-01,43.50,43.75,42.67,43.10,7060200,42.43,hd
50733,29-Mar-01,43.40,44.12,42.25,42.66,7181800,42.00,hd
50734,28-Mar-01,43.39,43.45,41.72,43.23,8035200,42.56,hd
50735,27-Mar-01,41.95,43.71,41.60,43.46,8471200,42.79,hd
50736,26-Mar-01,41.60,42.01,41.00,41.35,8100700,40.71,hd
50737,23-Mar-01,40.60,40.60,38.31,39.67,10532600,39.06,hd
50738,22-Mar-01,41.30,41.36,38.11,40.76,14021200,40.13,hd
50739,21-Mar-01,41.95,43.00,41.27,41.50,7536100,40.86,hd
50740,20-Mar-01,43.00,44.14,41.95,41.95,8313400,41.30,hd
50741,19-Mar-01,42.01,43.10,41.00,42.50,8090000,41.84,hd
50742,16-Mar-01,42.55,43.80,41.90,42.26,9820300,41.61,hd
50743,15-Mar-01,43.25,43.75,42.58,43.20,7711500,42.53,hd
50744,14-Mar-01,41.30,42.80,40.50,41.62,7025300,40.98,hd
50745,13-Mar-01,42.06,42.80,41.26,42.70,10060000,42.04,hd
50746,12-Mar-01,43.55,43.98,41.60,42.06,8396100,41.41,hd
50747,9-Mar-01,44.98,45.08,43.60,44.52,7067500,43.83,hd
50748,8-Mar-01,43.90,45.50,43.80,44.72,8456500,44.03,hd
50749,7-Mar-01,41.45,43.90,41.41,43.70,8762300,43.02,hd
50750,6-Mar-01,42.00,42.35,41.13,41.36,6202900,40.72,hd
50751,5-Mar-01,41.80,41.95,41.05,41.43,4188300,40.75,hd
50752,2-Mar-01,40.55,42.40,40.32,41.55,6377600,40.87,hd
50753,1-Mar-01,42.40,42.49,40.75,41.50,7726600,40.82,hd
50754,28-Feb-01,44.60,44.93,42.20,42.50,7979800,41.80,hd
50755,27-Feb-01,44.50,44.96,43.55,44.60,8935800,43.87,hd
50756,26-Feb-01,41.00,43.87,41.00,43.75,10543400,43.03,hd
50757,23-Feb-01,39.95,41.08,39.62,40.01,10725900,39.35,hd
50758,22-Feb-01,41.50,41.50,39.90,40.00,12723600,39.34,hd
50759,21-Feb-01,43.15,43.49,40.80,40.95,8240700,40.28,hd
50760,20-Feb-01,44.48,45.60,43.80,44.09,8286100,43.37,hd
50761,16-Feb-01,45.00,45.00,42.50,43.00,7435300,42.29,hd
50762,15-Feb-01,45.40,45.40,44.00,44.61,6318000,43.88,hd
50763,14-Feb-01,46.75,46.87,45.14,45.72,6110300,44.97,hd
50764,13-Feb-01,45.99,46.64,44.85,46.31,6083500,45.55,hd
50765,12-Feb-01,44.57,45.89,44.44,45.73,5510200,44.98,hd
50766,9-Feb-01,44.50,45.75,44.05,44.43,5922700,43.70,hd
50767,8-Feb-01,46.00,46.25,43.58,43.99,7761100,43.27,hd
50768,7-Feb-01,45.90,46.75,45.07,45.78,5983400,45.03,hd
50769,6-Feb-01,47.11,47.40,45.56,45.65,4063200,44.90,hd
50770,5-Feb-01,46.87,46.91,46.10,46.61,4199700,45.84,hd
50771,2-Feb-01,48.65,48.65,46.57,46.89,5833100,46.12,hd
50772,1-Feb-01,47.52,48.90,47.06,48.65,8844000,47.85,hd
50773,31-Jan-01,46.65,49.00,46.26,48.20,14702100,47.41,hd
50774,30-Jan-01,45.75,46.39,45.43,46.00,9632700,45.24,hd
50775,29-Jan-01,45.30,45.97,44.50,45.50,5499900,44.75,hd
50776,26-Jan-01,45.75,45.75,44.13,44.75,7188400,44.01,hd
50777,25-Jan-01,45.38,46.06,44.19,46.00,9890600,45.24,hd
50778,24-Jan-01,44.81,45.38,44.38,45.06,7291700,44.32,hd
50779,23-Jan-01,43.63,44.88,42.75,44.75,8311300,44.01,hd
50780,22-Jan-01,42.00,43.94,40.94,43.75,15010000,43.03,hd
50781,19-Jan-01,41.75,43.00,41.00,41.00,34361700,40.33,hd
50782,18-Jan-01,46.50,47.13,44.13,44.25,12074800,43.52,hd
50783,17-Jan-01,47.88,48.63,46.06,46.38,8952300,45.62,hd
50784,16-Jan-01,48.75,49.13,47.63,48.88,5985800,48.08,hd
50785,12-Jan-01,49.06,50.25,49.06,49.13,8393000,48.32,hd
50786,11-Jan-01,47.81,49.50,47.50,49.06,6132500,48.25,hd
50787,10-Jan-01,45.81,47.56,45.00,47.44,7519200,46.66,hd
50788,9-Jan-01,47.56,47.75,44.94,45.88,8029400,45.13,hd
50789,8-Jan-01,49.50,49.50,47.00,47.69,7042200,46.91,hd
50790,5-Jan-01,50.00,50.56,49.31,49.75,8805000,48.93,hd
50791,4-Jan-01,49.81,52.50,49.63,51.69,15560200,50.84,hd
50792,3-Jan-01,45.56,51.50,45.06,51.44,17597700,50.59,hd
50793,2-Jan-01,45.69,46.31,44.63,45.56,6501300,44.81,hd
50794,29-Dec-00,43.69,46.94,43.63,45.69,7954200,44.94,hd
50795,28-Dec-00,43.00,44.44,42.81,43.63,4985200,42.91,hd
50796,27-Dec-00,40.75,43.19,40.63,42.75,7303100,42.05,hd
50797,26-Dec-00,41.25,41.94,40.00,40.69,6410900,40.02,hd
50798,22-Dec-00,42.88,44.25,40.00,41.63,10621900,40.95,hd
50799,21-Dec-00,41.06,44.13,41.00,42.88,10173600,42.18,hd
50800,20-Dec-00,41.25,42.00,40.19,41.13,7786700,40.45,hd
50801,19-Dec-00,44.50,44.69,42.44,42.63,7370500,41.93,hd
50802,18-Dec-00,43.31,44.63,43.25,44.13,7373400,43.40,hd
50803,15-Dec-00,42.25,42.75,41.38,41.94,11472000,41.25,hd
50804,14-Dec-00,44.63,44.94,43.75,43.88,5403300,43.16,hd
50805,13-Dec-00,45.13,45.38,44.13,45.19,6351900,44.45,hd
50806,12-Dec-00,44.50,45.50,44.38,45.00,6594500,44.26,hd
50807,11-Dec-00,45.94,47.06,44.88,45.13,9405300,44.39,hd
50808,8-Dec-00,45.94,47.44,45.25,47.25,10211600,46.47,hd
50809,7-Dec-00,45.06,46.06,44.56,44.94,10979800,44.20,hd
50810,6-Dec-00,45.75,45.81,44.25,45.06,18100300,44.32,hd
50811,5-Dec-00,40.63,44.00,39.88,44.00,12798800,43.28,hd
50812,4-Dec-00,39.00,40.94,38.75,40.75,8811700,40.08,hd
50813,1-Dec-00,39.25,40.06,38.94,38.94,5533400,38.30,hd
50814,30-Nov-00,39.75,40.00,38.75,39.19,7625000,38.55,hd
50815,29-Nov-00,40.13,40.38,39.63,40.00,7670900,39.34,hd
50816,28-Nov-00,39.00,40.50,38.75,39.56,7384200,38.91,hd
50817,27-Nov-00,39.44,39.44,38.25,38.75,7423800,38.07,hd
50818,24-Nov-00,38.50,38.50,37.38,37.50,3618300,36.85,hd
50819,22-Nov-00,38.25,38.31,36.69,36.75,5834200,36.11,hd
50820,21-Nov-00,39.00,39.75,37.38,38.25,7192700,37.58,hd
50821,20-Nov-00,38.81,39.25,38.31,38.88,5800800,38.20,hd
50822,17-Nov-00,39.38,39.75,38.31,38.81,7024500,38.13,hd
50823,16-Nov-00,39.69,39.94,39.19,39.19,5518400,38.51,hd
50824,15-Nov-00,40.00,40.38,38.31,39.63,10062500,38.94,hd
50825,14-Nov-00,40.00,40.75,39.06,39.19,11825600,38.51,hd
50826,13-Nov-00,35.50,38.19,35.44,37.38,16028400,36.73,hd
50827,10-Nov-00,37.00,37.50,36.19,36.25,12460000,35.62,hd
50828,9-Nov-00,40.00,40.13,38.63,38.81,7873400,38.13,hd
50829,8-Nov-00,41.94,42.56,41.25,41.25,5220900,40.53,hd
50830,7-Nov-00,42.00,42.13,40.94,41.38,3724800,40.66,hd
50831,6-Nov-00,41.69,42.00,40.69,41.31,6532500,40.59,hd
50832,3-Nov-00,42.50,42.63,40.81,41.25,5862200,40.53,hd
50833,2-Nov-00,43.75,43.81,42.13,42.75,8276100,42.00,hd
50834,1-Nov-00,43.00,44.31,42.56,44.06,6781700,43.29,hd
50835,31-Oct-00,42.50,43.63,42.00,43.00,7572300,42.25,hd
50836,30-Oct-00,39.75,42.06,39.75,40.94,8478400,40.23,hd
50837,27-Oct-00,38.75,39.81,38.25,39.38,5021900,38.69,hd
50838,26-Oct-00,38.50,39.25,38.44,38.94,6474500,38.26,hd
50839,25-Oct-00,38.75,39.19,38.31,38.38,6200000,37.71,hd
50840,24-Oct-00,41.31,41.31,38.75,39.25,11848100,38.57,hd
50841,23-Oct-00,40.63,41.63,40.06,40.56,7517700,39.85,hd
50842,20-Oct-00,38.63,40.63,38.25,39.44,9780300,38.75,hd
50843,19-Oct-00,37.63,38.75,37.06,38.63,12303800,37.96,hd
50844,18-Oct-00,35.25,36.56,34.75,36.50,13910000,35.86,hd
50845,17-Oct-00,37.50,37.63,35.06,35.13,13130000,34.52,hd
50846,16-Oct-00,36.94,37.69,36.88,37.69,16541400,37.03,hd
50847,13-Oct-00,35.44,36.44,34.88,36.31,43722800,35.68,hd
50848,12-Oct-00,37.25,38.00,34.69,34.88,66653600,34.27,hd
50849,11-Oct-00,50.19,51.25,48.94,48.94,5144100,48.09,hd
50850,10-Oct-00,51.13,51.50,50.25,50.69,3022800,49.81,hd
50851,9-Oct-00,51.06,51.81,50.63,50.88,2756700,49.99,hd
50852,6-Oct-00,51.25,51.69,50.13,51.06,9455300,50.17,hd
50853,5-Oct-00,54.00,55.75,53.13,53.75,7226100,52.81,hd
50854,4-Oct-00,53.81,56.81,53.81,55.56,5750900,54.59,hd
50855,3-Oct-00,52.94,54.75,52.75,53.81,4095800,52.87,hd
50856,2-Oct-00,53.94,53.94,52.56,52.56,3099200,51.64,hd
50857,29-Sep-00,54.13,54.75,52.88,52.94,4400000,52.02,hd
50858,28-Sep-00,54.25,55.00,53.81,55.00,3420000,54.04,hd
50859,27-Sep-00,54.94,54.94,53.63,54.75,5174800,53.79,hd
50860,26-Sep-00,54.44,54.50,52.19,53.38,5580300,52.45,hd
50861,25-Sep-00,55.94,55.94,53.69,54.63,4602800,53.68,hd
50862,22-Sep-00,54.75,55.94,54.25,55.94,5561900,54.96,hd
50863,21-Sep-00,53.13,56.00,53.00,55.00,5001900,54.04,hd
50864,20-Sep-00,53.50,53.81,52.56,53.00,3744500,52.08,hd
50865,19-Sep-00,55.00,55.13,52.75,53.00,4103800,52.08,hd
50866,18-Sep-00,54.63,55.81,53.69,55.06,4404800,54.10,hd
50867,15-Sep-00,55.94,55.94,54.25,54.25,6582000,53.30,hd
50868,14-Sep-00,55.88,56.19,54.75,55.50,5350600,54.53,hd
50869,13-Sep-00,55.25,56.13,53.88,54.75,7059500,53.79,hd
50870,12-Sep-00,54.69,55.94,54.25,55.88,6332700,54.91,hd
50871,11-Sep-00,53.00,54.88,52.94,54.25,5223100,53.30,hd
50872,8-Sep-00,50.88,53.44,50.75,52.94,7810800,52.02,hd
50873,7-Sep-00,50.63,51.00,50.06,50.50,5115500,49.62,hd
50874,6-Sep-00,50.63,51.13,50.50,50.63,5270500,49.75,hd
50875,5-Sep-00,48.94,51.00,48.63,50.13,5493900,49.26,hd
50876,1-Sep-00,49.00,49.00,48.06,48.56,5521400,47.71,hd
50877,31-Aug-00,48.19,49.38,48.00,48.06,8541900,47.22,hd
50878,30-Aug-00,49.25,49.31,48.00,48.38,8334400,47.54,hd
50879,29-Aug-00,49.94,50.31,49.06,49.69,5434800,48.82,hd
50880,28-Aug-00,50.63,50.81,50.00,50.00,4950600,49.09,hd
50881,25-Aug-00,50.44,50.69,50.13,50.50,3786700,49.58,hd
50882,24-Aug-00,50.63,50.94,49.88,50.44,5201300,49.52,hd
50883,23-Aug-00,51.22,51.38,50.50,51.38,5204500,50.44,hd
50884,22-Aug-00,50.94,52.00,50.56,51.19,4726300,50.26,hd
50885,21-Aug-00,51.13,51.44,49.94,50.88,5824200,49.95,hd
50886,18-Aug-00,51.13,52.13,50.75,51.38,6394400,50.44,hd
50887,17-Aug-00,51.13,51.50,50.44,51.31,6995500,50.37,hd
50888,16-Aug-00,52.19,52.25,49.75,51.00,20877700,50.07,hd
50889,15-Aug-00,56.00,56.06,53.00,53.50,16311100,52.52,hd
50890,14-Aug-00,56.81,60.00,56.81,59.00,5012000,57.92,hd
50891,11-Aug-00,55.00,56.50,55.00,55.94,2724800,54.92,hd
50892,10-Aug-00,57.38,57.44,55.13,55.13,4230900,54.12,hd
50893,9-Aug-00,57.31,58.00,55.75,58.00,4784400,56.94,hd
50894,8-Aug-00,55.00,58.44,54.94,57.00,6870200,55.96,hd
50895,7-Aug-00,52.63,55.50,52.63,55.00,4124500,54.00,hd
50896,4-Aug-00,51.81,54.00,51.63,54.00,4238100,53.02,hd
50897,3-Aug-00,53.19,53.88,51.44,51.75,3915900,50.81,hd
50898,2-Aug-00,52.38,53.50,51.88,53.13,3331700,52.16,hd
50899,1-Aug-00,51.94,52.50,51.00,52.00,3625600,51.05,hd
50900,31-Jul-00,52.88,52.94,51.38,51.75,3893800,50.81,hd
50901,28-Jul-00,54.81,54.94,52.25,52.69,3645500,51.73,hd
50902,27-Jul-00,54.31,54.81,53.75,54.75,3324500,53.75,hd
50903,26-Jul-00,54.50,55.88,53.56,53.56,5032200,52.58,hd
50904,25-Jul-00,55.75,55.81,54.13,55.00,4118100,54.00,hd
50905,24-Jul-00,56.50,56.69,54.81,56.00,3845500,54.98,hd
50906,21-Jul-00,58.38,58.75,57.13,57.13,3612700,56.09,hd
50907,20-Jul-00,57.13,58.50,57.00,58.06,4667000,57.00,hd
50908,19-Jul-00,57.56,57.63,56.81,57.13,2797700,56.09,hd
50909,18-Jul-00,56.88,58.19,56.75,57.38,4025300,56.33,hd
50910,17-Jul-00,56.88,57.00,55.63,56.88,3690300,55.84,hd
50911,14-Jul-00,56.69,56.69,55.38,56.44,3460300,55.41,hd
50912,13-Jul-00,57.63,57.69,55.75,56.19,3752300,55.17,hd
50913,12-Jul-00,57.69,58.06,56.38,57.38,5063800,56.33,hd
50914,11-Jul-00,57.38,58.56,57.06,57.63,7711600,56.58,hd
50915,10-Jul-00,55.31,58.13,54.75,57.50,9341400,56.45,hd
50916,7-Jul-00,53.00,55.88,52.38,55.50,10257500,54.49,hd
50917,6-Jul-00,50.38,52.13,50.00,51.25,4650800,50.32,hd
50918,5-Jul-00,49.94,50.88,49.63,50.25,4065300,49.33,hd
50919,3-Jul-00,49.69,49.88,48.63,49.69,1888300,48.78,hd
50920,30-Jun-00,48.06,50.05,47.63,49.94,5058600,49.03,hd
50921,29-Jun-00,48.13,48.25,47.13,47.88,5344400,47.01,hd
50922,28-Jun-00,49.81,49.94,48.13,48.13,5235300,47.25,hd
50923,27-Jun-00,47.63,50.13,47.50,49.56,6641900,48.66,hd
50924,26-Jun-00,47.63,48.38,47.06,47.13,3665300,46.27,hd
50925,23-Jun-00,48.06,48.13,47.06,48.00,3632500,47.12,hd
50926,22-Jun-00,47.63,48.19,46.94,47.88,5541900,47.01,hd
50927,21-Jun-00,48.88,48.88,47.69,48.56,3776100,47.67,hd
50928,20-Jun-00,49.13,49.75,48.38,48.88,5081400,47.99,hd
50929,19-Jun-00,49.38,50.00,48.75,50.00,5063400,49.09,hd
50930,16-Jun-00,50.88,51.00,49.56,49.81,7163600,48.90,hd
50931,15-Jun-00,50.94,51.25,50.25,50.88,5053100,49.95,hd
50932,14-Jun-00,49.75,51.00,49.06,51.00,8832000,50.07,hd
50933,13-Jun-00,46.13,49.69,45.94,49.38,9180900,48.48,hd
50934,12-Jun-00,47.56,47.56,45.00,46.00,12586400,45.12,hd
50935,9-Jun-00,50.38,51.25,47.63,48.19,5469500,47.27,hd
50936,8-Jun-00,51.44,51.50,49.50,49.88,5040000,48.93,hd
50937,7-Jun-00,51.25,51.81,49.88,50.56,4582800,49.60,hd
50938,6-Jun-00,52.06,52.06,50.06,50.38,6754700,49.42,hd
50939,5-Jun-00,53.50,53.63,52.25,52.38,3862500,51.38,hd
50940,2-Jun-00,52.75,54.00,52.00,53.63,8393800,52.61,hd
50941,1-Jun-00,49.00,50.06,48.50,49.88,6054100,48.93,hd
50942,31-May-00,46.75,49.13,46.63,49.00,6585800,48.06,hd
50943,30-May-00,47.50,47.81,46.63,47.25,4771900,46.35,hd
50944,26-May-00,48.50,48.75,46.25,46.88,4712200,45.99,hd
50945,25-May-00,48.00,49.81,46.31,46.50,8621700,45.61,hd
50946,24-May-00,48.00,48.00,44.13,46.75,17774500,45.86,hd
50947,23-May-00,50.63,51.13,48.19,49.75,6294800,48.80,hd
50948,22-May-00,51.69,52.00,50.00,50.38,5315500,49.42,hd
50949,19-May-00,51.19,52.25,51.06,51.56,5684100,50.58,hd
50950,18-May-00,51.88,53.44,51.31,51.50,6952200,50.52,hd
50951,17-May-00,52.75,53.44,51.50,52.25,7031700,51.25,hd
50952,16-May-00,56.50,56.50,52.00,53.44,13053900,52.42,hd
50953,15-May-00,53.50,56.88,53.50,56.50,5612000,55.42,hd
50954,12-May-00,53.75,55.25,53.63,54.00,3685300,52.97,hd
50955,11-May-00,54.50,55.25,53.06,53.88,4415200,52.85,hd
50956,10-May-00,52.50,54.25,51.69,54.00,6551400,52.97,hd
50957,9-May-00,53.56,54.63,51.75,52.50,4822700,51.50,hd
50958,8-May-00,53.13,54.13,52.00,53.56,5135900,52.54,hd
50959,5-May-00,51.81,53.50,51.19,53.31,6348900,52.29,hd
50960,4-May-00,53.75,53.81,51.81,52.50,6865900,51.50,hd
50961,3-May-00,55.50,55.56,52.56,54.00,6669400,52.97,hd
50962,2-May-00,57.25,57.94,56.06,56.81,3962700,55.73,hd
50963,1-May-00,56.50,57.88,56.13,56.13,4360000,55.06,hd
50964,28-Apr-00,58.25,58.88,55.50,56.50,6478300,55.42,hd
50965,27-Apr-00,60.00,60.00,58.25,58.81,4940000,57.69,hd
50966,26-Apr-00,59.50,60.88,59.44,60.50,4474700,59.35,hd
50967,25-Apr-00,60.25,60.31,58.69,59.00,5232000,57.87,hd
50968,24-Apr-00,58.00,61.75,57.88,59.56,4850300,58.42,hd
50969,20-Apr-00,58.13,59.13,57.25,58.63,4111700,57.51,hd
50970,19-Apr-00,58.69,60.00,57.63,58.75,5083100,57.63,hd
50971,18-Apr-00,57.00,59.31,56.06,58.75,7235800,57.63,hd
50972,17-Apr-00,56.38,58.19,55.31,57.25,8670900,56.16,hd
50973,14-Apr-00,60.00,60.25,56.94,60.25,7698800,59.10,hd
50974,13-Apr-00,66.31,66.31,60.00,62.50,7954800,61.31,hd
50975,12-Apr-00,68.19,70.00,66.00,66.00,7082500,64.74,hd
50976,11-Apr-00,65.69,67.37,65.62,67.37,3717200,66.08,hd
50977,10-Apr-00,65.12,67.25,64.25,66.69,3993600,65.42,hd
50978,7-Apr-00,66.12,67.31,64.12,64.12,3428000,62.90,hd
50979,6-Apr-00,63.94,67.00,63.25,65.94,4237500,64.68,hd
50980,5-Apr-00,63.50,64.62,63.00,64.00,5353000,62.78,hd
50981,4-Apr-00,67.75,68.62,63.44,64.62,8193300,63.39,hd
50982,3-Apr-00,65.50,68.06,65.44,68.00,5903300,66.70,hd
50983,31-Mar-00,67.00,67.31,64.25,64.50,5175200,63.27,hd
50984,30-Mar-00,68.00,69.56,65.94,67.00,7936700,65.72,hd
50985,29-Mar-00,64.87,68.56,64.87,68.50,6946700,67.19,hd
50986,28-Mar-00,63.06,65.75,63.00,64.00,4853100,62.78,hd
50987,27-Mar-00,64.37,64.62,63.00,64.37,3832500,63.14,hd
50988,24-Mar-00,64.00,65.31,63.50,64.37,5905600,63.14,hd
50989,23-Mar-00,63.06,64.31,62.19,64.12,5540500,62.90,hd
50990,22-Mar-00,62.38,63.94,61.13,63.06,4750200,61.86,hd
50991,21-Mar-00,63.63,64.69,61.81,63.50,5553600,62.29,hd
50992,20-Mar-00,63.44,64.12,61.94,63.63,5350500,62.42,hd
50993,17-Mar-00,61.50,64.56,61.50,63.19,13591700,61.98,hd
50994,16-Mar-00,59.00,61.88,58.63,61.50,12167800,60.33,hd
50995,15-Mar-00,52.63,57.25,51.88,57.00,8101100,55.91,hd
50996,14-Mar-00,52.75,53.31,51.88,52.31,5097200,51.31,hd
50997,13-Mar-00,52.63,53.19,51.81,53.00,4413900,51.99,hd
50998,10-Mar-00,55.63,55.81,53.38,53.50,4459400,52.48,hd
50999,9-Mar-00,53.31,55.50,51.75,55.31,5740000,54.25,hd
51000,8-Mar-00,52.31,53.75,51.69,52.50,6632200,51.50,hd
51001,7-Mar-00,55.00,55.00,51.00,52.38,8493000,51.38,hd
51002,6-Mar-00,54.38,54.69,53.13,53.88,4822800,52.81,hd
51003,3-Mar-00,55.50,55.81,54.38,54.50,5834400,53.42,hd
51004,2-Mar-00,55.56,56.25,54.19,55.13,5353100,54.04,hd
51005,1-Mar-00,57.81,58.31,54.31,55.63,6506300,54.53,hd
51006,29-Feb-00,57.44,58.44,56.81,57.50,7125500,56.36,hd
51007,28-Feb-00,53.75,56.88,52.94,56.81,8120200,55.68,hd
51008,25-Feb-00,53.50,54.25,52.75,53.00,6158800,51.95,hd
51009,24-Feb-00,54.94,55.19,52.63,53.06,7765600,52.01,hd
51010,23-Feb-00,54.19,55.00,52.88,54.81,6535800,53.72,hd
51011,22-Feb-00,54.13,55.56,53.13,53.63,8024400,52.57,hd
51012,18-Feb-00,54.56,55.81,52.81,53.75,10404200,52.69,hd
51013,17-Feb-00,57.25,57.44,53.56,54.50,10788900,53.42,hd
51014,16-Feb-00,58.75,59.38,55.75,57.25,6835300,56.12,hd
51015,15-Feb-00,60.06,60.19,59.06,59.75,3531700,58.57,hd
51016,14-Feb-00,59.50,60.50,59.44,60.31,3176100,59.12,hd
51017,11-Feb-00,59.50,60.50,59.19,60.06,4651100,58.87,hd
51018,10-Feb-00,59.00,59.94,58.38,59.56,3647700,58.38,hd
51019,9-Feb-00,61.31,61.31,58.75,58.75,5295200,57.59,hd
51020,8-Feb-00,59.75,61.44,59.56,61.00,4502700,59.79,hd
51021,7-Feb-00,61.00,61.00,59.00,59.00,3800300,57.83,hd
51022,4-Feb-00,61.00,61.50,60.31,61.13,4066100,59.92,hd
51023,3-Feb-00,60.50,60.63,59.00,60.50,4013800,59.30,hd
51024,2-Feb-00,61.00,61.50,59.63,60.75,5863300,59.55,hd
51025,1-Feb-00,56.94,62.00,56.81,62.00,10950800,60.77,hd
51026,31-Jan-00,56.50,56.81,55.06,56.63,5963400,55.51,hd
51027,28-Jan-00,57.00,57.44,55.50,55.63,7428000,54.53,hd
51028,27-Jan-00,57.88,59.50,56.19,58.25,6919200,57.10,hd
51029,26-Jan-00,55.94,57.69,55.06,57.38,8473100,56.24,hd
51030,25-Jan-00,57.00,57.13,54.88,56.13,10253800,55.02,hd
51031,24-Jan-00,60.94,60.94,56.69,58.00,7345000,56.85,hd
51032,21-Jan-00,61.50,61.50,59.44,60.00,6684500,58.81,hd
51033,20-Jan-00,61.56,61.75,59.88,60.81,7215300,59.61,hd
51034,19-Jan-00,60.13,62.44,60.13,61.88,5180000,60.65,hd
51035,18-Jan-00,61.25,61.25,60.13,60.50,5323100,59.30,hd
51036,14-Jan-00,62.38,62.44,61.19,61.94,4582500,60.71,hd
51037,13-Jan-00,62.13,62.50,61.50,62.13,4543900,60.90,hd
51038,12-Jan-00,61.56,62.06,60.69,61.06,4604700,59.85,hd
51039,11-Jan-00,63.44,63.63,61.25,61.56,4372300,60.34,hd
51040,10-Jan-00,62.00,63.56,62.00,63.19,5454700,61.94,hd
51041,7-Jan-00,61.75,63.50,60.75,63.50,6202500,62.24,hd
51042,6-Jan-00,61.63,62.00,60.00,60.00,6605300,58.81,hd
51043,5-Jan-00,61.75,63.00,61.00,63.00,6932200,61.75,hd
51044,4-Jan-00,64.00,64.31,61.25,61.75,8777000,60.53,hd
51045,3-Jan-00,68.62,69.19,63.81,65.19,12031300,63.90,hd
51046,31-Dec-99,67.44,69.75,67.25,68.75,3102200,67.39,hd
51047,30-Dec-99,101.75,102.44,99.87,100.19,2808900,65.47,hd
51048,29-Dec-99,101.75,103.12,100.50,100.87,2661600,65.91,hd
51049,28-Dec-99,97.81,101.56,97.50,99.62,3227500,65.10,hd
51050,27-Dec-99,98.00,98.62,97.12,97.81,3952000,63.91,hd
51051,23-Dec-99,97.44,97.94,96.37,97.12,2413100,63.46,hd
51052,22-Dec-99,96.44,97.19,95.06,96.31,2326400,62.93,hd
51053,21-Dec-99,96.25,96.81,94.87,95.80,3313900,62.60,hd
51054,20-Dec-99,98.50,98.81,95.75,98.47,4675800,64.35,hd
51055,17-Dec-99,96.94,98.75,96.81,98.75,9681900,64.53,hd
51056,16-Dec-99,93.62,96.75,93.12,96.69,5138100,63.18,hd
51057,15-Dec-99,91.00,93.75,90.62,93.50,6810900,61.10,hd
51058,14-Dec-99,92.31,92.87,90.94,92.50,5040800,60.44,hd
51059,13-Dec-99,89.94,93.00,89.62,91.11,6060000,59.54,hd
51060,10-Dec-99,88.00,89.44,87.81,89.00,5252200,58.16,hd
51061,9-Dec-99,83.25,87.37,83.25,87.25,6139500,57.01,hd
51062,8-Dec-99,83.69,85.50,83.06,84.30,3805200,55.09,hd
51063,7-Dec-99,83.44,83.87,82.62,83.25,2950000,54.40,hd
51064,6-Dec-99,84.19,84.19,82.75,83.34,2640600,54.46,hd
51065,3-Dec-99,83.00,84.37,82.81,84.25,4722800,55.05,hd
51066,2-Dec-99,81.25,82.50,80.25,81.28,3598000,53.11,hd
51067,1-Dec-99,79.69,81.37,79.37,81.31,3450500,53.13,hd
51068,30-Nov-99,80.81,81.00,79.00,79.19,3073800,51.75,hd
51069,29-Nov-99,80.31,80.62,79.56,80.00,2726600,52.22,hd
51070,26-Nov-99,79.87,80.50,79.75,80.50,1239700,52.54,hd
51071,24-Nov-99,80.44,80.75,79.06,79.50,2914200,51.89,hd
51072,23-Nov-99,80.06,81.25,79.81,80.62,3495300,52.62,hd
51073,22-Nov-99,82.87,82.87,80.44,81.50,3654500,53.20,hd
51074,19-Nov-99,82.44,83.00,81.44,82.25,4192000,53.69,hd
51075,18-Nov-99,80.25,83.50,80.06,83.00,6825900,54.18,hd
51076,17-Nov-99,80.12,81.62,79.81,79.94,4005200,52.18,hd
51077,16-Nov-99,78.75,80.37,77.87,80.37,4452700,52.46,hd
51078,15-Nov-99,80.81,80.81,77.94,78.75,4470000,51.40,hd
51079,12-Nov-99,79.44,80.62,78.81,80.44,3158000,52.50,hd
51080,11-Nov-99,77.37,78.94,77.06,78.81,2485800,51.44,hd
51081,10-Nov-99,77.75,78.00,76.94,77.19,4327300,50.38,hd
51082,9-Nov-99,78.56,80.00,76.31,80.00,6379400,52.22,hd
51083,8-Nov-99,78.00,79.44,77.56,79.12,3965200,51.64,hd
51084,5-Nov-99,77.00,78.75,77.00,78.00,3706900,50.91,hd
51085,4-Nov-99,76.31,76.94,75.69,76.00,2251100,49.61,hd
51086,3-Nov-99,76.75,76.94,74.87,75.25,3054700,49.12,hd
51087,2-Nov-99,77.00,77.50,75.75,77.00,3794700,50.26,hd
51088,1-Nov-99,75.62,77.06,75.56,76.25,3604400,49.77,hd
51089,29-Oct-99,76.00,78.50,75.37,75.75,7414100,49.44,hd
51090,28-Oct-99,71.37,75.06,71.12,74.56,6438600,48.67,hd
51091,27-Oct-99,70.50,71.12,69.06,69.69,4695800,45.49,hd
51092,26-Oct-99,74.50,74.50,70.25,70.69,7273600,46.14,hd
51093,25-Oct-99,71.50,72.56,71.00,71.94,2257000,46.96,hd
51094,22-Oct-99,71.62,72.81,71.62,72.31,2415200,47.20,hd
51095,21-Oct-99,72.00,72.12,70.69,71.87,2622700,46.91,hd
51096,20-Oct-99,70.87,72.44,69.69,72.37,3180000,47.24,hd
51097,19-Oct-99,70.12,71.37,69.75,70.44,2963900,45.98,hd
51098,18-Oct-99,68.75,69.12,67.50,68.94,3835000,45.00,hd
51099,15-Oct-99,69.94,69.94,68.44,68.50,3663600,44.71,hd
51100,14-Oct-99,71.25,71.31,69.62,71.00,3051100,46.34,hd
51101,13-Oct-99,72.75,73.44,70.62,71.25,4434100,46.51,hd
51102,12-Oct-99,74.56,74.56,72.75,73.62,3158300,48.05,hd
51103,11-Oct-99,74.25,75.06,74.00,74.62,3032500,48.71,hd
51104,8-Oct-99,72.19,74.56,71.94,74.50,3446300,48.63,hd
51105,7-Oct-99,72.44,72.69,71.62,72.25,2523600,47.16,hd
51106,6-Oct-99,70.75,72.50,70.25,72.44,3694400,47.28,hd
51107,5-Oct-99,70.75,72.50,70.00,70.69,4997200,46.14,hd
51108,4-Oct-99,69.31,71.19,69.31,71.19,5738900,46.47,hd
51109,1-Oct-99,68.37,69.75,67.06,69.56,3372200,45.40,hd
51110,30-Sep-99,67.25,69.00,66.25,68.62,4792200,44.79,hd
51111,29-Sep-99,66.37,68.25,66.31,67.00,2950500,43.73,hd
51112,28-Sep-99,66.12,66.62,65.12,66.12,2694200,43.16,hd
51113,27-Sep-99,67.00,67.56,65.87,65.87,3143000,42.99,hd
51114,24-Sep-99,66.00,67.37,65.25,66.50,4303400,43.41,hd
51115,23-Sep-99,67.37,68.37,66.25,66.37,4370500,43.32,hd
51116,22-Sep-99,65.56,67.06,64.19,66.37,3884200,43.32,hd
51117,21-Sep-99,66.50,66.56,65.06,65.69,2812000,42.88,hd
51118,20-Sep-99,67.25,67.44,66.75,67.00,2220000,43.73,hd
51119,17-Sep-99,67.00,67.62,66.00,67.19,2909100,43.86,hd
51120,16-Sep-99,66.19,66.87,65.56,66.00,2443600,43.08,hd
51121,15-Sep-99,68.00,68.75,65.87,66.00,3912800,43.08,hd
51122,14-Sep-99,68.25,68.44,67.37,68.00,2616100,44.39,hd
51123,13-Sep-99,67.19,68.50,67.12,68.37,2303000,44.63,hd
51124,10-Sep-99,67.81,68.25,67.06,67.75,4820000,44.22,hd
51125,9-Sep-99,64.94,66.44,64.37,66.19,4497500,43.20,hd
51126,8-Sep-99,62.94,64.94,62.56,64.62,3100800,42.18,hd
51127,7-Sep-99,63.50,64.37,63.00,63.44,1724700,41.41,hd
51128,3-Sep-99,62.88,63.75,62.69,63.56,3233400,41.49,hd
51129,2-Sep-99,60.50,61.38,59.06,61.00,2890200,39.82,hd
51130,1-Sep-99,61.25,61.69,60.69,61.25,2124800,39.98,hd
51131,31-Aug-99,62.63,62.63,60.38,61.50,2918300,40.14,hd
51132,30-Aug-99,63.50,63.88,61.88,61.88,1970000,40.35,hd
51133,27-Aug-99,63.13,64.12,62.81,64.00,4040500,41.73,hd
51134,26-Aug-99,65.75,66.37,63.00,63.00,3434200,41.08,hd
51135,25-Aug-99,63.94,65.87,63.19,65.69,3592500,42.84,hd
51136,24-Aug-99,63.75,64.25,62.38,63.81,2362500,41.61,hd
51137,23-Aug-99,63.13,64.50,63.06,64.25,2305900,41.90,hd
51138,20-Aug-99,61.94,62.88,61.56,62.81,1964100,40.96,hd
51139,19-Aug-99,61.75,61.94,60.50,61.50,3442700,40.10,hd
51140,18-Aug-99,63.75,63.75,62.31,62.63,2023300,40.84,hd
51141,17-Aug-99,64.31,64.62,62.31,63.06,2825800,41.12,hd
51142,16-Aug-99,63.44,64.00,63.00,64.00,3271600,41.73,hd
51143,13-Aug-99,60.94,63.50,60.63,63.38,4266100,41.33,hd
51144,12-Aug-99,60.25,60.81,59.06,59.38,4773900,38.72,hd
51145,11-Aug-99,57.75,57.88,56.50,57.75,4200200,37.66,hd
51146,10-Aug-99,55.06,56.88,53.63,56.63,6088300,36.93,hd
51147,9-Aug-99,57.50,57.88,55.00,55.94,4821300,36.48,hd
51148,6-Aug-99,57.13,58.44,56.19,57.31,3363100,37.37,hd
51149,5-Aug-99,59.00,59.13,55.75,57.56,7501900,37.53,hd
51150,4-Aug-99,60.63,60.81,58.25,58.88,4131900,38.40,hd
51151,3-Aug-99,62.25,62.75,60.50,60.63,3907000,39.54,hd
51152,2-Aug-99,63.13,64.19,62.00,62.38,2714700,40.68,hd
51153,30-Jul-99,64.81,65.00,63.56,63.81,2707500,41.61,hd
51154,29-Jul-99,64.06,64.31,63.38,64.19,2725600,41.86,hd
51155,28-Jul-99,63.19,65.62,63.06,65.12,3363300,42.46,hd
51156,27-Jul-99,63.88,64.06,62.44,62.44,3806100,40.72,hd
51157,26-Jul-99,63.50,64.69,63.31,63.81,1835600,41.61,hd
51158,23-Jul-99,64.37,65.19,64.00,64.62,1736300,42.14,hd
51159,22-Jul-99,65.69,66.31,63.38,64.00,3124100,41.73,hd
51160,21-Jul-99,66.00,67.00,65.06,65.81,3132200,42.91,hd
51161,20-Jul-99,68.62,69.12,65.19,65.50,4169400,42.71,hd
51162,19-Jul-99,69.50,69.81,68.75,69.81,2013100,45.52,hd
51163,16-Jul-99,69.87,69.94,68.62,69.62,2935200,45.40,hd
51164,15-Jul-99,67.00,69.94,66.62,69.94,4312700,45.61,hd
51165,14-Jul-99,65.25,66.50,65.06,66.00,2519100,43.04,hd
51166,13-Jul-99,65.00,65.87,64.75,65.12,2304200,42.46,hd
51167,12-Jul-99,65.12,65.87,64.81,65.37,1861300,42.63,hd
51168,9-Jul-99,65.25,66.00,64.81,65.81,2624400,42.91,hd
51169,8-Jul-99,65.00,65.75,64.62,65.50,2655000,42.71,hd
51170,7-Jul-99,64.69,65.69,64.50,65.56,2626900,42.75,hd
51171,6-Jul-99,64.00,65.37,63.69,64.56,2793100,42.10,hd
51172,2-Jul-99,63.25,64.19,63.13,64.00,1873300,41.73,hd
51173,1-Jul-99,63.81,64.19,63.25,63.63,3020300,41.49,hd
51174,30-Jun-99,63.50,64.69,62.94,64.44,3675800,42.02,hd
51175,29-Jun-99,62.94,64.00,62.13,64.00,2580900,41.73,hd
51176,28-Jun-99,61.00,63.00,60.81,62.88,3254100,41.00,hd
51177,25-Jun-99,60.00,61.13,59.94,60.25,2171100,39.29,hd
51178,24-Jun-99,60.94,60.94,59.13,59.94,3301400,39.09,hd
51179,23-Jun-99,61.50,61.56,60.44,61.00,2241900,39.78,hd
51180,22-Jun-99,61.13,62.13,60.31,61.88,2940500,40.35,hd
51181,21-Jun-99,61.63,61.88,60.56,61.88,2143300,40.35,hd
51182,18-Jun-99,60.19,61.13,60.06,61.00,3670600,39.78,hd
51183,17-Jun-99,58.50,60.81,58.44,59.94,3904200,39.09,hd
51184,16-Jun-99,58.25,58.69,58.00,58.31,5447500,38.02,hd
51185,15-Jun-99,58.00,58.00,57.00,57.06,3123900,37.21,hd
51186,14-Jun-99,59.69,59.75,57.50,58.13,2783900,37.91,hd
51187,11-Jun-99,60.00,60.31,59.06,59.94,3909800,39.09,hd
51188,10-Jun-99,59.19,59.44,57.75,58.88,2962000,38.40,hd
51189,9-Jun-99,58.13,59.81,57.81,59.38,2623800,38.72,hd
51190,8-Jun-99,59.81,59.88,57.63,58.38,2683600,38.07,hd
51191,7-Jun-99,60.25,60.38,59.56,60.13,2233000,39.17,hd
51192,4-Jun-99,58.50,60.50,58.50,60.50,3633300,39.41,hd
51193,3-Jun-99,57.31,58.75,57.25,58.63,3610200,38.19,hd
51194,2-Jun-99,56.44,57.13,55.13,56.69,3894200,36.93,hd
51195,1-Jun-99,57.00,57.00,55.25,55.81,2857500,36.36,hd
51196,28-May-99,56.75,57.13,56.13,56.56,2991700,36.85,hd
51197,27-May-99,56.63,57.31,55.50,56.81,3593900,37.01,hd
51198,26-May-99,56.44,57.69,55.69,57.56,4658100,37.50,hd
51199,25-May-99,57.38,57.69,55.50,55.63,3865900,36.24,hd
51200,24-May-99,58.25,58.38,55.81,57.38,6213600,37.38,hd
51201,21-May-99,58.00,58.50,57.56,58.13,3785300,37.87,hd
51202,20-May-99,58.06,58.69,57.75,58.00,3326900,37.78,hd
51203,19-May-99,60.19,60.25,57.06,57.81,4360000,37.66,hd
51204,18-May-99,61.00,61.00,58.00,59.13,6568400,38.52,hd
51205,17-May-99,57.88,58.50,55.81,58.44,3107700,38.07,hd
51206,14-May-99,57.31,58.19,57.25,58.13,3592000,37.87,hd
51207,13-May-99,59.25,59.75,58.38,58.94,2962300,38.40,hd
51208,12-May-99,59.38,60.25,58.00,59.00,3982300,38.43,hd
51209,11-May-99,59.81,59.94,58.38,59.25,5543000,38.60,hd
51210,10-May-99,57.38,57.81,55.25,56.38,3427800,36.73,hd
51211,7-May-99,56.50,58.25,56.44,57.31,4940600,37.33,hd
51212,6-May-99,58.50,58.63,56.69,57.00,5312700,37.13,hd
51213,5-May-99,59.19,59.38,57.44,58.81,3743400,38.31,hd
51214,4-May-99,61.31,61.75,59.13,59.25,3698900,38.60,hd
51215,3-May-99,59.81,61.38,59.63,61.31,3605600,39.94,hd
51216,30-Apr-99,59.38,60.50,56.56,59.75,4655200,38.92,hd
51217,29-Apr-99,60.63,61.50,58.69,59.38,4433300,38.68,hd
51218,28-Apr-99,61.50,62.75,61.50,61.69,2861300,40.19,hd
51219,27-Apr-99,61.13,61.75,60.94,61.44,3394500,40.02,hd
51220,26-Apr-99,62.56,62.75,60.75,60.81,3170300,39.61,hd
51221,23-Apr-99,61.94,62.94,61.63,62.44,2694400,40.68,hd
51222,22-Apr-99,62.00,62.38,61.31,62.19,2621100,40.51,hd
51223,21-Apr-99,60.25,62.38,59.63,62.38,4012800,40.64,hd
51224,20-Apr-99,59.50,62.44,59.25,60.50,5429700,39.41,hd
51225,19-Apr-99,64.19,64.62,58.00,58.63,5394200,38.19,hd
51226,16-Apr-99,63.25,64.00,62.50,63.31,5124400,41.24,hd
51227,15-Apr-99,62.25,63.25,60.75,63.00,5441400,41.04,hd
51228,14-Apr-99,64.75,65.37,63.00,63.50,3185000,41.37,hd
51229,13-Apr-99,66.50,66.62,64.06,64.69,2848400,42.14,hd
51230,12-Apr-99,66.87,67.69,66.25,66.87,2619100,43.56,hd
51231,9-Apr-99,66.44,67.94,65.69,67.31,3219700,43.85,hd
51232,8-Apr-99,63.81,66.69,63.69,66.69,3838600,43.44,hd
51233,7-Apr-99,62.50,64.06,62.50,63.56,2993100,41.41,hd
51234,6-Apr-99,63.06,63.75,62.00,62.25,2970900,40.55,hd
51235,5-Apr-99,62.06,63.19,60.19,63.06,4136900,41.08,hd
51236,1-Apr-99,62.50,63.00,60.94,61.56,3274200,40.10,hd
51237,31-Mar-99,64.50,64.56,61.94,62.25,2695000,40.55,hd
51238,30-Mar-99,63.50,64.19,63.00,63.50,2008900,41.37,hd
51239,29-Mar-99,63.75,64.62,63.13,64.12,2513600,41.77,hd
51240,26-Mar-99,63.38,63.75,62.31,63.75,2114500,41.53,hd
51241,25-Mar-99,60.50,63.88,60.13,63.63,3171900,41.45,hd
51242,24-Mar-99,60.50,60.88,59.56,60.13,3171300,39.17,hd
51243,23-Mar-99,62.25,62.25,60.25,60.44,4690900,39.37,hd
51244,22-Mar-99,63.00,63.25,62.38,62.38,2587000,40.64,hd
51245,19-Mar-99,65.12,65.12,63.25,63.25,3704800,41.20,hd
51246,18-Mar-99,63.06,65.25,63.00,65.12,3644200,42.42,hd
51247,17-Mar-99,63.88,63.94,62.88,63.13,3714400,41.13,hd
51248,16-Mar-99,64.94,64.94,63.75,64.00,2660800,41.69,hd
51249,15-Mar-99,64.87,65.37,64.25,64.94,3461900,42.30,hd
51250,12-Mar-99,66.00,66.31,65.00,65.25,3020600,42.51,hd
51251,11-Mar-99,65.50,66.19,64.56,65.37,3723800,42.58,hd
51252,10-Mar-99,64.37,65.06,63.44,64.94,3207200,42.30,hd
51253,9-Mar-99,63.38,64.94,61.25,64.19,3681600,41.82,hd
51254,8-Mar-99,62.38,63.25,61.38,63.13,3402700,41.13,hd
51255,5-Mar-99,62.00,63.19,61.56,62.25,5774200,40.55,hd
51256,4-Mar-99,60.44,60.94,59.13,60.63,2523900,39.50,hd
51257,3-Mar-99,59.00,60.81,59.00,60.19,3111700,39.21,hd
51258,2-Mar-99,59.63,61.00,58.88,58.94,3233800,38.40,hd
51259,1-Mar-99,58.63,59.81,58.25,59.69,2532300,38.86,hd
51260,26-Feb-99,60.44,60.81,58.75,59.69,3006900,38.86,hd
51261,25-Feb-99,59.25,60.06,58.00,59.81,3931900,38.93,hd
51262,24-Feb-99,60.56,61.44,59.63,59.63,4756700,38.82,hd
51263,23-Feb-99,61.50,61.69,60.25,60.56,4521400,39.42,hd
51264,22-Feb-99,60.25,61.50,59.81,61.50,4553000,40.03,hd
51265,19-Feb-99,58.56,61.69,58.44,60.50,5800500,39.38,hd
51266,18-Feb-99,58.50,58.50,57.38,58.44,2435200,38.04,hd
51267,17-Feb-99,58.00,59.13,57.13,58.00,2947500,37.75,hd
51268,16-Feb-99,57.50,58.25,57.06,58.06,2443800,37.79,hd
51269,12-Feb-99,57.56,58.63,56.25,56.88,2902300,37.03,hd
51270,11-Feb-99,55.44,58.44,55.31,58.25,3374200,37.92,hd
51271,10-Feb-99,54.50,55.75,54.31,55.56,2790000,36.17,hd
51272,9-Feb-99,55.13,55.38,53.81,54.25,3121100,35.31,hd
51273,8-Feb-99,56.00,56.13,54.50,55.50,3443400,36.13,hd
51274,5-Feb-99,57.81,58.19,55.13,55.88,4105000,36.37,hd
51275,4-Feb-99,58.50,58.75,57.19,57.63,3154200,37.51,hd
51276,3-Feb-99,57.63,58.88,57.00,58.63,3273600,38.17,hd
51277,2-Feb-99,59.06,59.06,56.94,57.63,3198600,37.51,hd
51278,1-Feb-99,60.38,60.50,59.00,59.13,3782500,38.49,hd
51279,29-Jan-99,60.31,61.13,59.56,60.50,2894700,39.38,hd
51280,28-Jan-99,60.00,60.75,59.75,60.00,3099400,39.06,hd
51281,27-Jan-99,59.75,60.69,59.50,60.25,5640000,39.22,hd
51282,26-Jan-99,57.75,59.31,57.06,58.31,5103300,37.96,hd
51283,25-Jan-99,56.50,57.75,55.75,57.75,3736700,37.59,hd
51284,22-Jan-99,56.75,56.94,55.13,55.94,3611900,36.41,hd
51285,21-Jan-99,57.00,57.56,56.50,56.69,3847200,36.90,hd
51286,20-Jan-99,55.63,57.94,55.31,57.31,5525000,37.31,hd
51287,19-Jan-99,56.19,56.31,54.63,55.44,4234800,36.09,hd
51288,15-Jan-99,55.31,55.44,54.50,54.88,5097200,35.72,hd
51289,14-Jan-99,54.88,55.25,53.81,54.94,4840600,35.76,hd
51290,13-Jan-99,52.00,55.00,51.88,54.03,11371100,35.17,hd
51291,12-Jan-99,55.25,55.56,53.94,54.25,5632200,35.31,hd
51292,11-Jan-99,57.13,57.44,55.00,56.50,5159700,36.78,hd
51293,8-Jan-99,58.44,58.63,56.81,58.13,4178000,37.84,hd
51294,7-Jan-99,58.38,59.00,57.81,58.44,5419500,38.04,hd
51295,6-Jan-99,59.38,59.81,58.75,59.38,4729500,38.65,hd
51296,5-Jan-99,59.00,59.44,58.31,58.38,3820500,38.00,hd
51297,4-Jan-99,60.38,61.25,58.31,58.81,4877700,38.28,hd
51298,31-Dec-98,61.13,61.38,60.06,61.19,2189100,39.83,hd
51299,30-Dec-98,61.31,62.00,60.44,61.31,2331600,39.91,hd
51300,29-Dec-98,59.38,61.75,59.19,61.56,2810800,40.07,hd
51301,28-Dec-98,59.88,60.38,59.19,59.38,2689400,38.65,hd
51302,24-Dec-98,60.00,60.50,59.50,60.00,1152200,39.06,hd
51303,23-Dec-98,59.44,60.00,58.69,60.00,2782800,39.06,hd
51304,22-Dec-98,59.44,59.94,58.75,59.25,4081600,38.57,hd
51305,21-Dec-98,57.25,59.69,56.88,58.94,4678100,38.37,hd
51306,18-Dec-98,54.44,58.25,54.31,57.25,8192800,37.27,hd
51307,17-Dec-98,52.75,54.31,52.44,54.06,3666400,35.19,hd
51308,16-Dec-98,54.50,54.75,52.88,53.25,2614200,34.66,hd
51309,15-Dec-98,51.00,55.00,51.00,54.25,3880900,35.31,hd
51310,14-Dec-98,52.13,52.50,50.75,50.94,2566300,33.16,hd
51311,11-Dec-98,52.63,53.63,52.25,53.19,2286900,34.62,hd
51312,10-Dec-98,54.31,54.50,52.00,52.63,3333000,34.26,hd
51313,9-Dec-98,54.31,55.00,53.88,54.63,2961400,35.56,hd
51314,8-Dec-98,52.56,54.88,52.56,54.63,4154700,35.56,hd
51315,7-Dec-98,51.44,53.19,51.31,52.69,2714800,34.30,hd
51316,4-Dec-98,50.75,51.25,50.63,50.88,2925600,33.12,hd
51317,3-Dec-98,49.75,51.06,49.50,49.56,3414500,32.26,hd
51318,2-Dec-98,49.50,50.44,49.50,50.06,2485300,32.59,hd
51319,1-Dec-98,49.63,51.00,48.25,50.81,3211700,33.07,hd
51320,30-Nov-98,51.69,51.75,49.75,49.75,3283900,32.36,hd
51321,27-Nov-98,50.69,52.00,50.25,51.75,1330600,33.66,hd
51322,25-Nov-98,50.50,51.31,50.44,50.75,3443600,33.01,hd
51323,24-Nov-98,50.00,51.00,50.00,50.31,3360300,32.72,hd
51324,23-Nov-98,49.75,50.63,49.50,50.63,3761600,32.93,hd
51325,20-Nov-98,49.56,49.75,49.00,49.31,3338300,32.07,hd
51326,19-Nov-98,48.63,49.38,48.19,49.13,3715600,31.95,hd
51327,18-Nov-98,48.00,49.00,47.44,48.63,3148600,31.63,hd
51328,17-Nov-98,47.38,48.44,46.88,47.88,5752200,31.14,hd
51329,16-Nov-98,46.56,47.38,46.19,47.38,4030200,30.81,hd
51330,13-Nov-98,46.25,46.56,45.88,46.50,2593300,30.24,hd
51331,12-Nov-98,46.00,46.56,45.63,45.94,3107700,29.88,hd
51332,11-Nov-98,46.94,47.00,45.63,46.25,3203300,30.08,hd
51333,10-Nov-98,45.88,46.69,45.69,46.31,4696100,30.12,hd
51334,9-Nov-98,45.44,45.44,43.81,45.31,3130000,29.47,hd
51335,6-Nov-98,45.06,45.88,44.88,45.19,3865300,29.39,hd
51336,5-Nov-98,44.25,45.38,43.63,45.31,3285200,29.47,hd
51337,4-Nov-98,44.13,44.81,43.75,44.50,3547200,28.94,hd
51338,3-Nov-98,45.00,45.06,43.13,43.19,3896100,28.09,hd
51339,2-Nov-98,43.88,45.06,43.75,44.88,3958000,29.19,hd
51340,30-Oct-98,42.75,43.56,42.19,43.56,4117800,28.33,hd
51341,29-Oct-98,42.00,42.63,41.69,42.50,2542500,27.64,hd
51342,28-Oct-98,40.94,42.69,40.56,42.19,2936300,27.44,hd
51343,27-Oct-98,42.88,43.50,40.63,40.88,5436700,26.59,hd
51344,26-Oct-98,42.63,43.25,41.31,41.75,4218900,27.15,hd
51345,23-Oct-98,43.69,43.69,42.38,42.69,2200200,27.76,hd
51346,22-Oct-98,42.75,43.94,42.25,43.69,2853400,28.41,hd
51347,21-Oct-98,43.50,44.00,43.00,43.38,3249100,28.21,hd
51348,20-Oct-98,44.44,44.94,42.63,42.63,6283800,27.72,hd
51349,19-Oct-98,42.88,44.13,42.63,44.13,5440900,28.70,hd
51350,16-Oct-98,42.75,43.75,41.38,42.25,8562700,27.48,hd
51351,15-Oct-98,38.00,42.75,37.88,41.38,5483800,26.91,hd
51352,14-Oct-98,37.13,39.13,37.06,38.75,3540800,25.20,hd
51353,13-Oct-98,37.63,37.81,37.00,37.75,3063300,24.55,hd
51354,12-Oct-98,38.25,38.25,37.13,37.13,4421400,24.15,hd
51355,9-Oct-98,34.19,36.38,33.06,36.25,5542200,23.58,hd
51356,8-Oct-98,34.13,34.88,31.62,34.13,13645600,22.20,hd
51357,7-Oct-98,37.00,37.75,35.19,36.00,3792500,23.41,hd
51358,6-Oct-98,36.50,37.75,35.63,36.88,5613400,23.99,hd
51359,5-Oct-98,34.50,35.63,33.00,35.13,7352800,22.85,hd
51360,2-Oct-98,36.50,37.25,34.81,35.63,11549700,23.17,hd
51361,1-Oct-98,38.00,39.38,35.63,36.13,12648600,23.50,hd
51362,30-Sep-98,41.13,41.19,38.75,39.50,6990500,25.69,hd
51363,29-Sep-98,43.00,43.19,41.06,41.38,4154100,26.91,hd
51364,28-Sep-98,43.31,44.38,42.00,42.38,3180900,27.56,hd
51365,25-Sep-98,41.50,43.00,41.13,43.00,3135200,27.97,hd
51366,24-Sep-98,43.50,44.00,41.50,42.50,5923900,27.64,hd
51367,23-Sep-98,42.56,44.63,41.88,44.56,6733100,28.98,hd
51368,22-Sep-98,41.19,42.25,40.19,42.06,3447300,27.35,hd
51369,21-Sep-98,39.13,41.44,39.00,40.63,4185300,26.42,hd
51370,18-Sep-98,41.00,41.38,40.06,40.38,4038400,26.26,hd
51371,17-Sep-98,40.06,41.50,40.00,41.38,3724400,26.91,hd
51372,16-Sep-98,41.50,42.75,41.31,42.38,3001900,27.56,hd
51373,15-Sep-98,41.13,42.00,40.81,41.38,3282800,26.91,hd
51374,14-Sep-98,41.00,41.25,40.25,40.38,4133300,26.26,hd
51375,11-Sep-98,38.75,40.63,38.56,40.25,3704200,26.18,hd
51376,10-Sep-98,39.88,40.38,38.69,39.44,3862200,25.65,hd
51377,9-Sep-98,41.75,42.13,40.56,41.00,3235300,26.66,hd
51378,8-Sep-98,41.94,41.94,40.00,41.69,5752700,27.11,hd
51379,4-Sep-98,39.00,39.38,37.06,38.31,5095300,24.92,hd
51380,3-Sep-98,38.13,39.63,37.38,38.69,8356600,25.16,hd
51381,2-Sep-98,42.44,42.50,39.19,39.63,6212000,25.77,hd
51382,1-Sep-98,38.50,42.63,35.25,41.25,11163400,26.83,hd
51383,31-Aug-98,42.69,42.75,35.81,38.13,9951600,24.77,hd
51384,28-Aug-98,44.88,45.25,42.13,42.44,4385300,27.57,hd
51385,27-Aug-98,45.00,45.75,43.00,44.94,5773800,29.19,hd
51386,26-Aug-98,44.94,45.94,44.63,45.63,4466400,29.64,hd
51387,25-Aug-98,45.00,45.63,44.81,45.38,4228300,29.48,hd
51388,24-Aug-98,44.00,44.19,43.38,44.00,2601100,28.58,hd
51389,21-Aug-98,42.63,43.06,42.25,42.88,4485600,27.85,hd
51390,20-Aug-98,43.31,44.38,43.19,43.25,3744800,28.09,hd
51391,19-Aug-98,45.50,45.50,43.50,43.81,4241400,28.46,hd
51392,18-Aug-98,44.25,44.81,43.75,44.81,5182700,29.11,hd
51393,17-Aug-98,41.63,44.00,41.50,42.81,4185000,27.81,hd
51394,14-Aug-98,44.00,44.38,41.56,42.00,3340500,27.28,hd
51395,13-Aug-98,43.88,44.31,43.50,43.56,3561400,28.30,hd
51396,12-Aug-98,42.50,43.88,42.25,43.50,3614700,28.26,hd
51397,11-Aug-98,41.63,42.00,40.75,41.81,5145800,27.16,hd
51398,10-Aug-98,44.00,44.25,42.81,43.06,4085600,27.97,hd
51399,7-Aug-98,42.81,44.13,42.56,44.00,5258400,28.58,hd
51400,6-Aug-98,40.31,42.19,40.19,42.00,4381100,27.28,hd
51401,5-Aug-98,40.50,40.75,38.75,40.63,5836700,26.39,hd
51402,4-Aug-98,42.50,42.50,39.50,40.00,7038400,25.98,hd
51403,3-Aug-98,41.56,42.38,40.88,40.94,4616100,26.59,hd
51404,31-Jul-98,43.50,43.50,41.75,41.88,4280900,27.20,hd
51405,30-Jul-98,42.63,43.44,42.13,42.25,4395500,27.45,hd
51406,29-Jul-98,43.50,44.19,42.13,42.31,4120300,27.48,hd
51407,28-Jul-98,43.75,44.50,42.88,43.38,4627000,28.18,hd
51408,27-Jul-98,44.13,45.25,42.88,43.88,4962700,28.50,hd
51409,24-Jul-98,43.50,45.56,42.00,45.25,7854700,29.39,hd
51410,23-Jul-98,45.56,45.63,44.50,45.19,4127500,29.36,hd
51411,22-Jul-98,46.06,46.44,45.13,46.19,3233100,30.00,hd
51412,21-Jul-98,47.38,47.50,45.75,46.00,3183600,29.88,hd
51413,20-Jul-98,47.38,47.63,47.00,47.13,2609700,30.62,hd
51414,17-Jul-98,47.56,47.63,47.00,47.00,3064700,30.53,hd
51415,16-Jul-98,47.19,47.44,46.50,47.31,4441600,30.73,hd
51416,15-Jul-98,49.00,49.00,47.00,47.19,6021100,30.65,hd
51417,14-Jul-98,48.25,48.88,48.19,48.69,3944700,31.63,hd
51418,13-Jul-98,48.13,48.38,47.25,47.75,4105200,31.02,hd
51419,10-Jul-98,47.06,48.50,46.00,48.50,5631600,31.51,hd
51420,9-Jul-98,48.00,48.00,46.19,47.00,8131100,30.53,hd
51421,8-Jul-98,47.00,47.88,46.69,47.88,5405500,31.10,hd
51422,7-Jul-98,47.13,47.25,46.19,46.19,7194400,30.00,hd
51423,6-Jul-98,44.88,46.19,43.88,46.19,7882700,30.00,hd
51424,2-Jul-98,85.37,86.06,84.81,85.87,1839700,27.89,hd
51425,1-Jul-98,83.25,85.44,83.25,85.00,2243000,27.61,hd
51426,30-Jun-98,84.62,84.94,83.00,83.06,2182800,26.98,hd
51427,29-Jun-98,85.06,85.44,83.94,84.62,1858600,27.48,hd
51428,26-Jun-98,84.75,85.87,84.31,84.94,1244400,27.59,hd
51429,25-Jun-98,85.75,86.00,84.62,84.87,1957500,27.57,hd
51430,24-Jun-98,85.00,85.37,84.25,84.94,2319400,27.59,hd
51431,23-Jun-98,85.87,86.56,84.19,84.87,3363600,27.57,hd
51432,22-Jun-98,82.62,85.19,82.62,84.12,2123000,27.32,hd
51433,19-Jun-98,83.81,84.25,81.00,82.12,2460900,26.67,hd
51434,18-Jun-98,82.56,84.44,82.50,84.12,2259800,27.32,hd
51435,17-Jun-98,80.00,82.94,80.00,82.31,2623300,26.73,hd
51436,16-Jun-98,79.69,80.12,78.95,79.69,1900600,25.88,hd
51437,15-Jun-98,80.00,80.31,78.69,78.75,1588900,25.58,hd
51438,12-Jun-98,81.75,83.06,80.37,81.12,1463600,26.35,hd
51439,11-Jun-98,83.12,83.25,81.00,81.94,2390800,26.61,hd
51440,10-Jun-98,80.69,82.44,80.56,82.37,2229200,26.75,hd
51441,9-Jun-98,80.44,81.19,79.81,80.75,1717300,26.23,hd
51442,8-Jun-98,79.19,80.75,79.00,80.50,2756400,26.09,hd
51443,5-Jun-98,77.62,79.00,77.12,78.94,1730000,25.58,hd
51444,4-Jun-98,76.75,77.56,76.06,77.31,1855000,25.05,hd
51445,3-Jun-98,77.81,77.87,76.81,77.00,2449800,24.95,hd
51446,2-Jun-98,79.06,79.06,77.56,77.69,3344500,25.18,hd
51447,1-Jun-98,79.50,79.56,78.37,79.06,2764500,25.62,hd
51448,29-May-98,77.37,78.94,77.37,78.56,3306600,25.46,hd
51449,28-May-98,75.44,78.00,74.37,77.00,5773800,24.95,hd
51450,27-May-98,72.75,74.81,72.62,74.25,3423000,24.06,hd
51451,26-May-98,75.62,76.37,74.31,74.50,1818800,24.14,hd
51452,22-May-98,74.56,74.87,74.00,74.37,1291700,24.10,hd
51453,21-May-98,73.00,76.19,72.37,74.56,2370300,24.16,hd
51454,20-May-98,73.00,73.87,72.19,72.87,1724400,23.61,hd
51455,19-May-98,71.94,73.62,71.87,73.00,2767800,23.66,hd
51456,18-May-98,71.37,71.75,69.75,70.12,1341600,22.72,hd
51457,15-May-98,72.19,72.94,70.87,70.94,1871400,22.99,hd
51458,14-May-98,70.81,72.37,70.25,71.94,1387000,23.31,hd
51459,13-May-98,70.62,71.19,70.25,71.06,1565800,23.03,hd
51460,12-May-98,69.56,70.19,69.12,70.00,1448800,22.68,hd
51461,11-May-98,69.94,70.62,69.50,69.69,1635000,22.58,hd
51462,8-May-98,68.00,69.00,68.00,68.87,1361400,22.32,hd
51463,7-May-98,69.31,69.44,67.69,67.87,1801400,21.99,hd
51464,6-May-98,70.62,71.00,68.62,69.37,1593600,22.48,hd
51465,5-May-98,70.50,70.94,69.75,70.69,1129500,22.91,hd
51466,4-May-98,69.25,70.56,69.06,70.44,1110800,22.83,hd
51467,1-May-98,70.62,70.62,69.12,69.37,1367800,22.48,hd
51468,30-Apr-98,68.50,69.94,68.12,69.69,2494100,22.58,hd
51469,29-Apr-98,67.00,67.37,66.12,67.31,1420000,21.81,hd
51470,28-Apr-98,68.00,68.12,66.50,66.75,2362300,21.63,hd
51471,27-Apr-98,67.50,67.62,65.56,66.75,2377700,21.63,hd
51472,24-Apr-98,70.50,70.62,68.12,68.62,1497800,22.24,hd
51473,23-Apr-98,70.25,71.00,70.00,70.25,812700,22.77,hd
51474,22-Apr-98,71.19,71.50,70.44,70.94,890800,22.99,hd
51475,21-Apr-98,70.50,71.44,70.12,71.12,1530600,23.05,hd
51476,20-Apr-98,70.12,70.62,69.50,70.62,1459400,22.89,hd
51477,17-Apr-98,71.00,71.00,70.06,70.37,1499400,22.80,hd
51478,16-Apr-98,72.00,72.00,70.94,70.94,975900,22.99,hd
51479,15-Apr-98,72.00,72.50,71.50,72.25,843700,23.41,hd
51480,14-Apr-98,71.00,72.69,70.69,72.25,2162200,23.41,hd
51481,13-Apr-98,71.00,71.19,70.19,70.81,1542500,22.95,hd
51482,9-Apr-98,69.00,70.87,68.87,70.81,1620500,22.95,hd
51483,8-Apr-98,69.00,69.37,67.94,68.19,2292700,22.10,hd
51484,7-Apr-98,69.44,69.94,68.69,68.87,1716900,22.32,hd
51485,6-Apr-98,71.50,71.50,69.44,70.14,3476700,22.73,hd
51486,3-Apr-98,69.12,70.50,69.06,69.69,3760200,22.58,hd
51487,2-Apr-98,69.50,70.00,68.75,69.00,2596400,22.36,hd
51488,1-Apr-98,67.44,69.62,67.37,69.50,3211900,22.52,hd
51489,31-Mar-98,68.00,68.50,66.44,67.62,4124500,21.91,hd
51490,30-Mar-98,66.25,66.75,65.62,66.12,1306600,21.43,hd
51491,27-Mar-98,67.75,67.75,65.44,66.25,1950500,21.47,hd
51492,26-Mar-98,65.50,67.56,65.19,67.12,3108800,21.75,hd
51493,25-Mar-98,66.50,66.75,64.44,65.37,3070200,21.18,hd
51494,24-Mar-98,68.00,68.00,66.12,66.37,1792500,21.51,hd
51495,23-Mar-98,68.12,68.19,66.69,66.69,1601400,21.61,hd
51496,20-Mar-98,68.25,69.44,68.00,68.75,1460200,22.28,hd
51497,19-Mar-98,68.62,68.62,67.75,68.06,1062300,22.06,hd
51498,18-Mar-98,69.25,69.50,67.75,68.37,1644400,22.16,hd
51499,17-Mar-98,69.94,70.44,69.25,69.50,1544100,22.52,hd
51500,16-Mar-98,69.37,69.62,68.62,69.50,1222500,22.52,hd
51501,13-Mar-98,69.44,69.87,68.94,69.25,2013100,22.44,hd
51502,12-Mar-98,69.50,69.87,68.56,69.50,3706600,22.52,hd
51503,11-Mar-98,68.44,69.87,68.25,69.50,2413400,22.52,hd
51504,10-Mar-98,67.37,68.25,67.00,67.94,2494700,22.02,hd
51505,9-Mar-98,65.94,66.69,65.31,66.37,1484100,21.51,hd
51506,6-Mar-98,64.44,66.00,64.44,66.00,2270500,21.39,hd
51507,5-Mar-98,64.00,65.12,63.44,64.31,1677800,20.84,hd
51508,4-Mar-98,64.00,64.50,63.75,64.44,1320800,20.88,hd
51509,3-Mar-98,63.56,64.69,63.56,64.37,1894800,20.86,hd
51510,2-Mar-98,63.63,65.06,63.63,64.62,2264500,20.89,hd
51511,27-Feb-98,65.12,65.25,63.25,63.88,2663000,20.65,hd
51512,26-Feb-98,65.50,66.50,65.12,65.31,2404500,21.12,hd
51513,25-Feb-98,65.75,67.12,65.00,66.56,3315900,21.52,hd
51514,24-Feb-98,67.00,67.31,65.12,65.12,3893600,21.05,hd
51515,23-Feb-98,67.25,68.81,67.25,68.56,2690200,22.17,hd
51516,20-Feb-98,67.06,67.12,66.37,67.00,1493400,21.66,hd
51517,19-Feb-98,67.00,67.12,66.56,67.12,1487300,21.70,hd
51518,18-Feb-98,66.75,67.00,66.56,66.87,1653100,21.62,hd
51519,17-Feb-98,66.37,67.12,66.31,66.75,2135600,21.58,hd
51520,13-Feb-98,64.75,65.69,64.69,65.50,1109100,21.18,hd
51521,12-Feb-98,63.88,65.25,63.06,65.12,1373600,21.05,hd
51522,11-Feb-98,63.88,64.00,63.31,63.94,1713800,20.67,hd
51523,10-Feb-98,63.31,64.00,63.06,64.00,853000,20.69,hd
51524,9-Feb-98,63.00,63.44,62.81,63.06,1373400,20.39,hd
51525,6-Feb-98,63.19,63.88,63.00,63.63,1558000,20.57,hd
51526,5-Feb-98,63.00,63.38,62.38,63.06,1921900,20.39,hd
51527,4-Feb-98,62.63,63.06,62.25,63.00,1263700,20.37,hd
51528,3-Feb-98,61.63,63.06,61.44,62.75,1529800,20.29,hd
51529,2-Feb-98,61.50,62.38,61.25,61.81,1360300,19.98,hd
51530,30-Jan-98,60.69,61.31,60.13,60.50,895800,19.56,hd
51531,29-Jan-98,60.63,61.63,60.38,60.56,1603600,19.58,hd
51532,28-Jan-98,60.75,61.19,60.38,60.56,1995600,19.58,hd
51533,27-Jan-98,58.69,60.69,58.63,60.31,1718400,19.50,hd
51534,26-Jan-98,60.13,60.13,58.56,58.81,1241700,19.01,hd
51535,23-Jan-98,59.25,60.25,59.13,59.88,1853400,19.36,hd
51536,22-Jan-98,59.88,60.13,59.38,59.50,1197800,19.24,hd
51537,21-Jan-98,60.69,60.81,59.81,60.69,1255500,19.62,hd
51538,20-Jan-98,59.63,61.00,59.06,60.75,1637700,19.64,hd
51539,16-Jan-98,59.63,59.88,59.13,59.31,1212700,19.18,hd
51540,15-Jan-98,59.44,59.88,58.44,59.31,1182500,19.18,hd
51541,14-Jan-98,59.00,59.75,58.88,59.69,1372800,19.30,hd
51542,13-Jan-98,58.63,59.19,58.13,59.13,1663400,19.12,hd
51543,12-Jan-98,55.31,58.13,55.31,58.13,1686400,18.79,hd
51544,9-Jan-98,58.13,58.13,56.00,56.38,1394700,18.23,hd
51545,8-Jan-98,59.69,59.69,58.38,58.44,1604500,18.89,hd
51546,7-Jan-98,58.00,59.13,57.69,58.69,1805900,18.98,hd
51547,6-Jan-98,57.13,58.06,57.13,58.06,1223000,18.77,hd
51548,5-Jan-98,58.69,58.88,57.56,57.69,1554400,18.65,hd
51549,2-Jan-98,59.00,59.13,57.13,58.50,1164800,18.91,hd
51550,31-Dec-97,56.88,58.94,56.69,58.88,1882000,19.04,hd
51551,30-Dec-97,55.38,56.94,54.88,56.94,1775600,18.41,hd
51552,29-Dec-97,54.50,54.75,52.94,54.38,2120200,17.58,hd
51553,26-Dec-97,54.44,54.81,54.06,54.25,360900,17.54,hd
51554,24-Dec-97,55.63,55.63,54.06,54.44,1013700,17.60,hd
51555,23-Dec-97,56.00,56.31,55.50,55.50,1176700,17.94,hd
51556,22-Dec-97,56.75,57.00,55.88,55.88,903700,18.07,hd
51557,19-Dec-97,55.75,56.75,55.31,56.50,2955000,18.27,hd
51558,18-Dec-97,58.75,58.75,57.25,57.69,1338400,18.65,hd
51559,17-Dec-97,58.81,59.38,58.00,58.06,1361300,18.77,hd
51560,16-Dec-97,59.13,59.75,58.81,58.81,1900600,19.01,hd
51561,15-Dec-97,59.75,59.88,58.63,58.69,1501100,18.98,hd
51562,12-Dec-97,59.94,59.94,58.88,59.75,1677000,19.32,hd
51563,11-Dec-97,58.94,59.69,58.63,59.19,2449200,19.14,hd
51564,10-Dec-97,59.31,59.56,58.50,58.88,1112500,19.04,hd
51565,9-Dec-97,59.38,59.94,59.13,59.31,916100,19.18,hd
51566,8-Dec-97,60.25,60.25,59.31,59.94,1558000,19.38,hd
51567,5-Dec-97,58.50,60.25,58.38,59.81,1320300,19.34,hd
51568,4-Dec-97,60.13,60.50,58.88,59.00,1895500,19.08,hd
51569,3-Dec-97,59.25,59.88,58.56,59.88,1750000,19.36,hd
51570,2-Dec-97,59.00,59.31,58.56,58.75,1682700,18.99,hd
51571,1-Dec-97,56.81,58.75,56.69,58.50,2073800,18.87,hd
51572,28-Nov-97,56.06,57.00,55.94,56.06,565900,18.08,hd
51573,26-Nov-97,57.38,57.50,55.81,55.81,1093100,18.00,hd
51574,25-Nov-97,56.56,56.88,56.00,56.50,1097200,18.22,hd
51575,24-Nov-97,57.00,57.19,56.00,56.38,1172200,18.18,hd
51576,21-Nov-97,57.13,57.38,56.31,57.25,1512700,18.46,hd
51577,20-Nov-97,56.75,57.06,56.25,56.69,2585600,18.28,hd
51578,19-Nov-97,56.13,57.00,56.00,56.63,1921100,18.26,hd
51579,18-Nov-97,57.00,57.38,56.25,56.31,1600900,18.16,hd
51580,17-Nov-97,56.94,58.00,56.75,57.88,1808000,18.67,hd
51581,14-Nov-97,54.50,56.81,54.44,56.25,1697800,18.14,hd
51582,13-Nov-97,54.63,55.00,53.63,54.50,1621600,17.58,hd
51583,12-Nov-97,55.00,55.63,54.25,54.44,2113100,17.56,hd
51584,11-Nov-97,55.69,55.88,55.25,55.44,1280600,17.88,hd
51585,10-Nov-97,56.50,56.81,55.69,55.69,1614200,17.96,hd
51586,7-Nov-97,56.13,56.88,56.00,56.88,1535300,18.34,hd
51587,6-Nov-97,57.44,58.06,56.94,57.25,1643000,18.46,hd
51588,5-Nov-97,57.00,57.50,56.81,57.38,1373300,18.50,hd
51589,4-Nov-97,57.75,57.81,56.75,57.38,2494500,18.50,hd
51590,3-Nov-97,57.50,57.50,56.31,57.50,2614500,18.54,hd
51591,31-Oct-97,55.00,56.00,54.38,55.75,2251100,17.98,hd
51592,30-Oct-97,53.50,55.25,53.13,54.25,2472300,17.49,hd
51593,29-Oct-97,53.88,54.38,53.38,54.38,2814500,17.54,hd
51594,28-Oct-97,51.50,53.75,50.19,53.31,4235000,17.19,hd
51595,27-Oct-97,54.00,54.63,51.00,51.00,2660600,16.45,hd
51596,24-Oct-97,55.50,55.63,54.69,54.94,1743100,17.72,hd
51597,23-Oct-97,54.88,55.69,54.63,55.00,1998000,17.74,hd
51598,22-Oct-97,56.00,56.63,55.63,56.06,2000300,18.08,hd
51599,21-Oct-97,54.88,56.00,54.69,55.75,1871900,17.98,hd
51600,20-Oct-97,55.06,55.13,54.13,54.50,1019500,17.58,hd
51601,17-Oct-97,55.94,56.38,53.75,55.06,2301700,17.76,hd
51602,16-Oct-97,56.00,56.50,55.56,56.00,1906700,18.06,hd
51603,15-Oct-97,55.38,55.75,55.06,55.31,974100,17.84,hd
51604,14-Oct-97,54.94,55.75,54.69,55.44,2546900,17.88,hd
51605,13-Oct-97,54.94,54.94,54.25,54.69,1845200,17.64,hd
51606,10-Oct-97,53.81,54.94,53.50,54.50,1894500,17.58,hd
51607,9-Oct-97,52.00,54.19,52.00,54.06,2009800,17.43,hd
51608,8-Oct-97,52.50,52.81,52.13,52.75,1432800,17.01,hd
51609,7-Oct-97,52.75,53.13,52.50,52.56,1580600,16.95,hd
51610,6-Oct-97,53.00,53.13,52.63,52.94,1163600,17.07,hd
51611,3-Oct-97,53.13,53.44,52.00,52.63,1910500,16.97,hd
51612,2-Oct-97,53.13,53.19,52.56,52.94,1163900,17.07,hd
51613,1-Oct-97,52.56,53.25,52.56,53.13,1918300,17.13,hd
51614,30-Sep-97,52.56,52.94,52.06,52.13,2117500,16.81,hd
51615,29-Sep-97,52.00,52.94,52.00,52.56,1604500,16.95,hd
51616,26-Sep-97,52.63,53.44,52.56,52.81,2168000,17.03,hd
51617,25-Sep-97,53.00,53.25,52.44,52.44,1287500,16.91,hd
51618,24-Sep-97,52.69,53.88,52.38,53.00,1780000,17.09,hd
51619,23-Sep-97,53.50,53.56,52.44,52.75,1373600,17.01,hd
51620,22-Sep-97,53.75,53.81,52.88,53.59,2164800,17.28,hd
51621,19-Sep-97,53.63,53.81,53.13,53.75,1436100,17.33,hd
51622,18-Sep-97,53.94,54.38,53.63,53.63,1649200,17.30,hd
51623,17-Sep-97,53.31,53.94,53.25,53.69,1312300,17.31,hd
51624,16-Sep-97,52.88,53.50,52.19,53.44,3048600,17.23,hd
51625,15-Sep-97,50.81,52.13,50.81,51.94,2229200,16.75,hd
51626,12-Sep-97,50.88,51.94,50.19,50.75,2003600,16.37,hd
51627,11-Sep-97,49.94,51.25,49.50,50.81,2110900,16.39,hd
51628,10-Sep-97,50.13,50.31,49.75,49.75,1888400,16.04,hd
51629,9-Sep-97,50.25,50.44,49.94,50.13,2212700,16.17,hd
51630,8-Sep-97,50.50,50.63,50.13,50.25,1601600,16.16,hd
51631,5-Sep-97,50.50,50.63,50.00,50.25,1562500,16.16,hd
51632,4-Sep-97,50.38,50.63,49.81,50.50,2790000,16.24,hd
51633,3-Sep-97,50.19,50.94,49.63,50.50,4731300,16.24,hd
51634,2-Sep-97,47.44,48.75,47.38,48.63,1344700,15.64,hd
51635,29-Aug-97,47.50,47.69,47.06,47.19,1523300,15.17,hd
51636,28-Aug-97,48.00,48.38,47.25,47.69,1555900,15.33,hd
51637,27-Aug-97,48.50,48.50,47.50,48.25,1412200,15.51,hd
51638,26-Aug-97,48.94,49.19,48.00,48.38,1050300,15.56,hd
51639,25-Aug-97,49.00,49.75,48.88,49.25,889700,15.84,hd
51640,22-Aug-97,48.63,49.19,48.19,49.00,1296300,15.75,hd
51641,21-Aug-97,50.56,50.56,49.50,49.69,1570500,15.98,hd
51642,20-Aug-97,49.25,50.63,49.06,50.63,3359800,16.28,hd
51643,19-Aug-97,49.00,49.44,48.50,49.44,2233000,15.90,hd
51644,18-Aug-97,47.75,48.69,47.06,48.00,2259100,15.43,hd
51645,15-Aug-97,47.63,48.19,47.56,47.63,1286600,15.31,hd
51646,14-Aug-97,49.13,49.13,48.31,48.56,1696300,15.61,hd
51647,13-Aug-97,49.50,49.56,48.63,49.00,1921900,15.75,hd
51648,12-Aug-97,49.25,49.81,49.00,49.06,1417700,15.77,hd
51649,11-Aug-97,48.56,49.25,48.56,49.25,1944100,15.84,hd
51650,8-Aug-97,49.25,49.94,47.25,48.50,2213800,15.59,hd
51651,7-Aug-97,50.19,50.38,50.00,50.13,1332800,16.12,hd
51652,6-Aug-97,50.13,50.31,49.63,50.00,1097500,16.08,hd
51653,5-Aug-97,49.38,50.25,49.31,50.13,1483400,16.12,hd
51654,4-Aug-97,48.94,50.00,48.81,49.63,1496400,15.96,hd
51655,1-Aug-97,49.88,50.00,48.50,49.19,2464500,15.82,hd
51656,31-Jul-97,49.56,49.94,49.25,49.81,2390300,16.02,hd
51657,30-Jul-97,48.44,49.00,48.06,49.00,1329100,15.75,hd
51658,29-Jul-97,47.75,48.94,47.56,48.38,1923100,15.56,hd
51659,28-Jul-97,47.50,47.94,47.50,47.88,1190300,15.39,hd
51660,25-Jul-97,47.44,47.75,47.00,47.44,1648800,15.25,hd
51661,24-Jul-97,47.00,47.63,46.31,47.50,2187500,15.27,hd
51662,23-Jul-97,48.00,48.00,46.38,46.63,1525300,14.99,hd
51663,22-Jul-97,46.13,47.25,45.88,47.19,1973600,15.17,hd
51664,21-Jul-97,46.38,46.50,46.00,46.13,1052700,14.83,hd
51665,18-Jul-97,46.81,46.81,45.75,46.63,2171100,14.99,hd
51666,17-Jul-97,47.00,47.38,46.63,47.06,1864400,15.13,hd
51667,16-Jul-97,46.50,47.50,45.94,47.19,2272500,15.17,hd
51668,15-Jul-97,46.00,46.13,45.63,46.13,1874200,14.83,hd
51669,14-Jul-97,45.50,45.88,45.25,45.75,1704200,14.71,hd
51670,11-Jul-97,44.50,45.25,44.44,44.88,1784400,14.43,hd
51671,10-Jul-97,44.75,44.88,43.81,44.50,2659700,14.31,hd
51672,9-Jul-97,45.38,45.94,44.13,44.50,2415900,14.31,hd
51673,8-Jul-97,46.50,47.00,45.38,45.75,1803100,14.71,hd
51674,7-Jul-97,46.25,46.75,45.88,46.25,1380800,14.87,hd
51675,3-Jul-97,68.25,69.25,68.25,69.12,958700,14.82,hd
51676,2-Jul-97,68.94,69.00,67.87,67.87,1262200,14.55,hd
51677,1-Jul-97,69.00,69.12,68.62,68.87,1052700,14.76,hd
51678,30-Jun-97,68.50,69.50,68.12,69.00,1841600,14.79,hd
51679,27-Jun-97,68.37,68.75,68.06,68.37,902500,14.66,hd
51680,26-Jun-97,68.81,69.37,67.37,67.75,1375300,14.52,hd
51681,25-Jun-97,69.75,69.81,68.62,68.94,1173400,14.78,hd
51682,24-Jun-97,68.37,70.00,68.25,69.81,1818100,14.96,hd
51683,23-Jun-97,69.12,69.12,68.25,68.25,1456300,14.63,hd
51684,20-Jun-97,69.25,69.25,68.37,69.12,1182700,14.82,hd
51685,19-Jun-97,68.00,69.25,67.87,69.25,1351700,14.84,hd
51686,18-Jun-97,67.75,67.87,67.12,67.37,1805800,14.44,hd
51687,17-Jun-97,66.75,68.50,66.50,68.50,1442700,14.68,hd
51688,16-Jun-97,67.37,67.75,66.50,66.50,984800,14.25,hd
51689,13-Jun-97,67.87,68.50,67.37,67.62,1292200,14.49,hd
51690,12-Jun-97,67.37,67.75,67.12,67.75,1625200,14.52,hd
51691,11-Jun-97,66.12,66.87,65.75,66.62,1262800,14.28,hd
51692,10-Jun-97,65.25,66.12,64.62,66.12,1241200,14.17,hd
51693,9-Jun-97,64.87,65.50,64.87,65.37,1170500,13.94,hd
51694,6-Jun-97,64.87,66.50,64.75,65.37,2501900,13.94,hd
51695,5-Jun-97,63.25,64.62,63.25,64.50,2269200,13.75,hd
51696,4-Jun-97,62.50,63.25,62.13,63.25,912000,13.49,hd
51697,3-Jun-97,62.50,63.00,62.38,62.75,1456900,13.38,hd
51698,2-Jun-97,63.00,63.00,62.38,62.88,981700,13.41,hd
51699,30-May-97,62.63,63.25,62.25,63.13,1584200,13.46,hd
51700,29-May-97,61.63,63.63,61.63,63.13,2445000,13.46,hd
51701,28-May-97,60.75,61.75,60.38,61.75,2551700,13.17,hd
51702,27-May-97,61.00,61.00,60.13,60.75,1824700,12.95,hd
51703,23-May-97,61.50,61.63,60.38,61.00,1712700,13.01,hd
51704,22-May-97,60.88,61.75,60.88,61.25,2135600,13.06,hd
51705,21-May-97,61.25,61.75,60.63,60.88,2592000,12.98,hd
51706,20-May-97,60.50,61.25,60.25,60.75,4273800,12.95,hd
51707,19-May-97,59.75,59.94,59.00,59.75,904400,12.74,hd
51708,16-May-97,58.88,60.00,58.88,59.63,2036600,12.72,hd
51709,15-May-97,58.00,58.88,57.75,58.75,773300,12.53,hd
51710,14-May-97,59.25,59.75,58.25,58.38,1023600,12.45,hd
51711,13-May-97,58.63,59.50,57.88,59.25,950200,12.63,hd
51712,12-May-97,58.25,58.63,57.88,58.63,770900,12.50,hd
51713,9-May-97,58.00,58.25,57.38,58.13,920800,12.40,hd
51714,8-May-97,58.00,58.50,57.50,57.50,2275900,12.26,hd
51715,7-May-97,59.38,60.63,58.88,59.00,2276900,12.58,hd
51716,6-May-97,59.13,60.00,59.00,59.38,1771600,12.66,hd
51717,5-May-97,57.63,59.25,57.38,59.13,1740000,12.61,hd
51718,2-May-97,57.13,58.25,57.00,57.50,2665600,12.26,hd
51719,1-May-97,58.00,58.00,57.00,57.38,1350900,12.24,hd
51720,30-Apr-97,57.25,58.38,57.13,58.00,1455300,12.37,hd
51721,29-Apr-97,57.50,58.00,57.13,57.25,1183600,12.21,hd
51722,28-Apr-97,56.13,57.13,56.13,56.75,620500,12.10,hd
51723,25-Apr-97,57.00,57.13,56.13,56.38,708300,12.02,hd
51724,24-Apr-97,57.88,58.00,56.88,57.25,2184700,12.21,hd
51725,23-Apr-97,57.00,57.88,57.00,57.63,1254700,12.29,hd
51726,22-Apr-97,56.63,57.63,56.00,57.13,1291100,12.18,hd
51727,21-Apr-97,57.00,57.50,56.50,56.75,761600,12.10,hd
51728,18-Apr-97,56.88,57.38,56.63,57.13,715300,12.18,hd
51729,17-Apr-97,57.00,57.50,56.63,56.88,1212200,12.13,hd
51730,16-Apr-97,56.25,57.13,56.13,57.00,899200,12.15,hd
51731,15-Apr-97,56.38,57.00,56.38,56.75,1312300,12.10,hd
51732,14-Apr-97,54.75,56.00,54.63,56.00,1090600,11.94,hd
51733,11-Apr-97,56.25,56.50,54.63,54.63,1018100,11.65,hd
51734,10-Apr-97,56.88,57.13,56.25,56.88,832300,12.13,hd
51735,9-Apr-97,56.88,57.25,56.38,56.88,1734500,12.13,hd
51736,8-Apr-97,55.75,56.13,55.13,55.88,951600,11.92,hd
51737,7-Apr-97,55.25,55.75,54.88,55.75,998900,11.89,hd
51738,4-Apr-97,52.75,54.63,52.63,54.63,1166200,11.65,hd
51739,3-Apr-97,53.25,53.50,52.38,52.88,1621400,11.28,hd
51740,2-Apr-97,53.38,54.25,52.75,53.13,1997700,11.33,hd
51741,1-Apr-97,52.75,53.75,52.75,53.25,1611700,11.36,hd
51742,31-Mar-97,54.63,55.25,53.25,53.50,1651100,11.41,hd
51743,27-Mar-97,55.63,56.00,54.38,54.38,2011100,11.60,hd
51744,26-Mar-97,56.00,56.75,55.13,55.75,2033800,11.89,hd
51745,25-Mar-97,57.88,57.88,56.13,56.25,1765600,11.99,hd
51746,24-Mar-97,57.63,58.00,57.13,57.88,845200,12.34,hd
51747,21-Mar-97,58.13,58.13,57.38,57.50,1247300,12.26,hd
51748,20-Mar-97,58.00,58.00,57.13,57.63,1434700,12.29,hd
51749,19-Mar-97,58.25,58.63,57.38,57.88,1388300,12.34,hd
51750,18-Mar-97,58.13,58.63,57.75,58.38,1978300,12.45,hd
51751,17-Mar-97,58.13,58.13,57.00,57.75,1391600,12.31,hd
51752,14-Mar-97,58.00,58.13,57.13,58.13,1993400,12.40,hd
51753,13-Mar-97,56.38,57.38,56.13,57.00,1855000,12.15,hd
51754,12-Mar-97,55.88,56.50,55.75,56.38,824100,12.02,hd
51755,11-Mar-97,56.25,56.50,55.63,56.25,1125500,11.99,hd
51756,10-Mar-97,56.75,56.75,56.38,56.63,685500,12.02,hd
51757,7-Mar-97,56.50,56.75,56.25,56.63,1392500,12.02,hd
51758,6-Mar-97,56.88,56.88,56.13,56.50,1692800,11.99,hd
51759,5-Mar-97,55.63,56.13,55.00,55.88,1440500,11.86,hd
51760,4-Mar-97,55.75,56.00,55.13,55.25,1581600,11.73,hd
51761,3-Mar-97,54.13,56.00,54.13,55.75,1381400,11.83,hd
51762,28-Feb-97,55.25,55.88,54.50,54.63,1473900,11.59,hd
51763,27-Feb-97,56.88,56.88,55.25,55.38,2469700,11.75,hd
51764,26-Feb-97,55.38,56.50,54.50,56.00,5085200,11.88,hd
51765,25-Feb-97,54.00,55.63,53.50,55.13,8796600,11.70,hd
51766,24-Feb-97,51.50,52.25,51.13,52.25,2120200,11.09,hd
51767,21-Feb-97,50.50,51.50,50.25,51.00,2051700,10.82,hd
51768,20-Feb-97,50.75,50.88,50.00,50.50,1717800,10.72,hd
51769,19-Feb-97,51.25,51.50,50.50,51.00,2854400,10.82,hd
51770,18-Feb-97,51.88,52.00,51.25,51.38,1644200,10.90,hd
51771,14-Feb-97,52.00,52.25,51.13,51.25,1201600,10.88,hd
51772,13-Feb-97,51.38,52.00,50.88,52.00,2428400,11.04,hd
51773,12-Feb-97,51.50,51.50,50.25,51.50,1983800,10.93,hd
51774,11-Feb-97,52.25,52.50,51.13,51.63,2737700,10.96,hd
51775,10-Feb-97,52.75,53.38,52.50,52.88,1982700,11.22,hd
51776,7-Feb-97,52.50,52.75,51.63,52.75,3170300,11.19,hd
51777,6-Feb-97,51.25,51.63,50.88,51.00,1986700,10.82,hd
51778,5-Feb-97,50.13,51.63,50.00,50.25,4042200,10.66,hd
51779,4-Feb-97,50.13,50.38,49.88,50.00,2424800,10.61,hd
51780,3-Feb-97,49.75,50.50,49.50,50.25,3257000,10.66,hd
51781,31-Jan-97,50.00,50.63,49.38,49.50,3584100,10.51,hd
51782,30-Jan-97,48.63,49.75,48.38,49.63,2122200,10.53,hd
51783,29-Jan-97,48.25,48.75,48.13,48.50,1498600,10.29,hd
51784,28-Jan-97,49.00,49.00,47.88,48.25,2797300,10.24,hd
51785,27-Jan-97,48.75,49.13,47.75,48.00,2914700,10.19,hd
51786,24-Jan-97,50.00,50.00,48.38,48.88,5000300,10.37,hd
51787,23-Jan-97,51.75,51.75,50.13,50.13,1978300,10.64,hd
51788,22-Jan-97,52.38,52.38,51.25,51.25,1901300,10.88,hd
51789,21-Jan-97,52.63,53.38,51.75,52.13,1867200,11.06,hd
51790,20-Jan-97,51.25,53.13,51.13,53.13,2138600,11.28,hd
51791,17-Jan-97,50.75,51.25,50.25,50.88,2307500,10.80,hd
51792,16-Jan-97,50.50,50.88,49.88,50.00,2134500,10.61,hd
51793,15-Jan-97,51.00,51.13,50.25,50.25,1675800,10.66,hd
51794,14-Jan-97,51.00,51.38,50.88,51.25,1045000,10.88,hd
51795,13-Jan-97,51.25,51.25,50.50,51.00,1125600,10.82,hd
51796,10-Jan-97,50.38,51.13,50.00,51.13,1735300,10.85,hd
51797,9-Jan-97,51.25,51.63,50.75,50.88,1311600,10.80,hd
51798,8-Jan-97,52.00,52.00,50.88,51.25,3465200,10.88,hd
51799,7-Jan-97,50.00,51.38,49.63,51.38,2821900,10.90,hd
51800,6-Jan-97,49.88,50.50,49.88,50.25,2253000,10.66,hd
51801,3-Jan-97,49.50,50.25,49.38,49.75,1602200,10.56,hd
51802,2-Jan-97,50.25,50.38,48.88,49.13,1530200,10.43,hd
51803,31-Dec-96,51.00,51.13,50.13,50.13,1115300,10.64,hd
51804,30-Dec-96,51.88,52.00,51.13,51.25,813300,10.88,hd
51805,27-Dec-96,51.00,51.63,50.50,51.50,631400,10.93,hd
51806,26-Dec-96,51.38,51.75,50.50,50.88,911700,10.80,hd
51807,24-Dec-96,51.25,51.38,50.63,51.13,394100,10.85,hd
51808,23-Dec-96,51.75,51.75,50.75,51.00,773300,10.82,hd
51809,20-Dec-96,52.25,52.25,51.00,52.00,2472800,11.04,hd
51810,19-Dec-96,50.63,51.00,50.25,50.75,1421900,10.77,hd
51811,18-Dec-96,50.13,50.88,49.63,50.13,1993400,10.64,hd
51812,17-Dec-96,48.63,50.00,48.63,50.00,3473600,10.61,hd
51813,16-Dec-96,50.00,50.13,48.25,48.50,2681300,10.29,hd
51814,13-Dec-96,49.63,50.50,49.63,49.88,2221400,10.59,hd
51815,12-Dec-96,51.50,51.50,49.63,49.75,2821400,10.56,hd
51816,11-Dec-96,52.00,52.50,51.38,51.50,1388300,10.93,hd
51817,10-Dec-96,53.25,53.63,52.38,52.38,1403600,11.12,hd
51818,9-Dec-96,52.25,53.00,52.00,53.00,1174100,11.25,hd
51819,6-Dec-96,50.75,52.50,50.13,52.13,1923900,11.06,hd
51820,5-Dec-96,52.13,52.50,51.00,51.63,1743300,10.96,hd
51821,4-Dec-96,52.00,52.50,51.75,52.38,1160800,11.12,hd
51822,3-Dec-96,53.25,53.63,52.50,52.63,1375300,11.17,hd
51823,2-Dec-96,52.75,52.88,52.00,52.88,1752200,11.17,hd
51824,29-Nov-96,51.75,52.25,51.63,52.13,384100,11.01,hd
51825,27-Nov-96,52.75,53.38,51.63,51.75,952000,10.93,hd
51826,26-Nov-96,53.00,53.25,52.38,53.00,1750500,11.19,hd
51827,25-Nov-96,50.88,52.75,50.88,51.88,2820800,10.95,hd
51828,22-Nov-96,52.25,52.38,50.75,51.00,3104700,10.77,hd
51829,21-Nov-96,51.25,52.75,51.25,52.25,3117700,11.03,hd
51830,20-Nov-96,52.38,52.63,51.13,51.25,2757700,10.82,hd
51831,19-Nov-96,52.88,52.88,52.13,52.25,1515000,11.03,hd
51832,18-Nov-96,53.25,53.50,52.13,52.88,1655800,11.17,hd
51833,15-Nov-96,54.00,54.00,53.00,53.13,2038800,11.22,hd
51834,14-Nov-96,53.50,54.00,53.25,53.25,1795800,11.24,hd
51835,13-Nov-96,53.63,54.00,52.50,54.00,2898800,11.40,hd
51836,12-Nov-96,56.50,56.50,53.00,53.38,5093100,11.27,hd
51837,11-Nov-96,56.88,56.88,55.88,56.75,902700,11.98,hd
51838,8-Nov-96,54.50,57.25,54.50,56.88,2080900,12.01,hd
51839,7-Nov-96,54.88,55.25,52.88,54.50,2414700,11.51,hd
51840,6-Nov-96,54.38,55.25,54.13,55.00,1085000,11.61,hd
51841,5-Nov-96,53.75,54.38,53.63,54.38,1284500,11.48,hd
51842,4-Nov-96,53.50,54.00,53.38,53.50,860800,11.30,hd
51843,1-Nov-96,54.75,54.88,53.63,53.75,975600,11.35,hd
51844,31-Oct-96,53.00,54.88,52.88,54.88,1777000,11.59,hd
51845,30-Oct-96,55.00,55.00,52.75,52.75,2173400,11.14,hd
51846,29-Oct-96,53.88,55.00,53.38,55.00,1584700,11.61,hd
51847,28-Oct-96,55.13,55.50,53.75,54.00,1609100,11.40,hd
51848,25-Oct-96,56.13,56.38,55.13,55.25,923300,11.67,hd
51849,24-Oct-96,56.25,56.88,55.88,56.38,844400,11.90,hd
51850,23-Oct-96,56.88,57.00,56.00,56.25,885200,11.88,hd
51851,22-Oct-96,57.88,58.13,57.25,57.38,794400,12.12,hd
51852,21-Oct-96,57.63,57.88,57.25,57.75,702500,12.19,hd
51853,18-Oct-96,57.25,57.63,57.00,57.63,734200,12.17,hd
51854,17-Oct-96,57.38,57.88,56.38,57.13,760900,12.06,hd
51855,16-Oct-96,56.88,56.88,56.25,56.88,721700,12.01,hd
51856,15-Oct-96,58.00,58.38,56.38,56.75,871200,11.98,hd
51857,14-Oct-96,57.88,58.50,57.88,58.00,378800,12.25,hd
51858,11-Oct-96,58.00,58.13,57.38,57.88,661600,12.22,hd
51859,10-Oct-96,56.63,57.88,56.38,57.63,1488000,12.17,hd
51860,9-Oct-96,58.13,58.38,56.63,56.88,1222700,12.01,hd
51861,8-Oct-96,58.25,58.50,57.88,57.88,950800,12.22,hd
51862,7-Oct-96,58.88,59.25,58.25,58.50,677300,12.35,hd
51863,4-Oct-96,58.50,59.50,58.50,59.00,1332000,12.46,hd
51864,3-Oct-96,58.25,58.38,58.00,58.38,978400,12.33,hd
51865,2-Oct-96,58.50,59.00,57.75,58.38,1483900,12.33,hd
51866,1-Oct-96,57.38,58.38,57.00,58.25,2238900,12.30,hd
51867,30-Sep-96,56.38,57.00,56.25,56.88,1370300,12.01,hd
51868,27-Sep-96,56.38,56.50,56.00,56.38,1697000,11.90,hd
51869,26-Sep-96,55.88,57.25,55.63,56.63,1555500,11.96,hd
51870,25-Sep-96,56.75,56.75,55.38,56.13,1291600,11.85,hd
51871,24-Sep-96,57.00,57.25,56.25,56.63,734800,11.96,hd
51872,23-Sep-96,57.13,57.25,56.38,57.00,561400,12.04,hd
51873,20-Sep-96,57.00,57.50,56.88,57.38,935900,12.12,hd
51874,19-Sep-96,56.25,57.63,55.75,57.00,924200,12.04,hd
51875,18-Sep-96,57.13,57.38,56.13,56.25,739200,11.88,hd
51876,17-Sep-96,58.50,58.75,57.13,57.13,1336900,12.06,hd
51877,16-Sep-96,57.25,59.25,57.13,58.25,2478900,12.30,hd
51878,13-Sep-96,56.13,57.13,56.13,56.50,1876700,11.93,hd
51879,12-Sep-96,55.13,56.13,54.75,55.88,1252200,11.80,hd
51880,11-Sep-96,54.50,55.13,54.25,55.13,762700,11.64,hd
51881,10-Sep-96,55.13,55.25,54.50,54.75,714100,11.56,hd
51882,9-Sep-96,54.50,55.13,54.38,55.00,783400,11.56,hd
51883,6-Sep-96,53.00,54.75,53.00,54.25,762300,11.40,hd
51884,5-Sep-96,53.50,53.88,52.88,53.13,920500,11.16,hd
51885,4-Sep-96,52.88,53.75,52.88,53.50,982300,11.24,hd
51886,3-Sep-96,52.00,53.13,51.88,52.88,829400,11.11,hd
51887,30-Aug-96,54.00,54.00,52.75,53.13,848100,11.16,hd
51888,29-Aug-96,55.00,55.13,53.88,54.13,1343400,11.37,hd
51889,28-Aug-96,54.25,55.13,54.13,55.00,1213900,11.56,hd
51890,27-Aug-96,54.13,54.25,53.75,54.13,673400,11.37,hd
51891,26-Aug-96,53.88,54.50,53.63,53.88,760000,11.32,hd
51892,23-Aug-96,54.13,54.13,53.50,53.75,453800,11.29,hd
51893,22-Aug-96,53.75,54.38,53.75,54.13,1196900,11.37,hd
51894,21-Aug-96,53.00,53.63,52.63,53.63,701100,11.27,hd
51895,20-Aug-96,53.38,53.38,52.88,52.88,519700,11.11,hd
51896,19-Aug-96,53.00,53.38,52.63,53.38,736600,11.22,hd
51897,16-Aug-96,52.88,53.88,52.63,52.75,1420500,11.08,hd
51898,15-Aug-96,53.50,53.63,52.75,52.75,1056600,11.08,hd
51899,14-Aug-96,54.00,54.88,53.25,53.88,2193800,11.32,hd
51900,13-Aug-96,55.38,55.88,54.00,54.88,1830900,11.53,hd
51901,12-Aug-96,54.50,55.63,54.38,55.38,1214700,11.64,hd
51902,9-Aug-96,53.88,54.88,53.38,54.63,1220300,11.48,hd
51903,8-Aug-96,52.88,53.75,52.25,53.63,960300,11.27,hd
51904,7-Aug-96,52.63,53.25,52.50,53.00,1150900,11.14,hd
51905,6-Aug-96,52.13,53.00,52.00,52.38,830300,11.01,hd
51906,5-Aug-96,53.50,53.75,52.38,52.50,555000,11.03,hd
51907,2-Aug-96,53.00,54.50,52.88,53.75,1453600,11.29,hd
51908,1-Aug-96,50.50,52.00,50.25,51.88,1110500,10.90,hd
51909,31-Jul-96,51.25,51.63,50.38,50.38,1033700,10.59,hd
51910,30-Jul-96,51.63,51.88,51.00,51.50,571300,10.82,hd
51911,29-Jul-96,50.50,52.63,50.38,51.63,1031600,10.85,hd
51912,26-Jul-96,50.00,50.63,49.75,50.50,725000,10.61,hd
51913,25-Jul-96,50.38,50.63,49.63,49.63,834100,10.43,hd
51914,24-Jul-96,48.25,50.38,48.25,50.00,1877700,10.51,hd
51915,23-Jul-96,51.75,52.25,50.25,50.38,1131100,10.59,hd
51916,22-Jul-96,51.50,52.50,50.75,52.38,886400,11.01,hd
51917,19-Jul-96,53.63,53.63,52.56,52.63,1629800,11.06,hd
51918,18-Jul-96,52.25,53.50,51.25,53.38,1510900,11.22,hd
51919,17-Jul-96,51.00,52.38,50.13,51.88,1551300,10.90,hd
51920,16-Jul-96,48.88,50.00,48.00,49.75,2968300,10.45,hd
51921,15-Jul-96,51.13,51.25,48.38,49.00,1592500,10.30,hd
51922,12-Jul-96,50.25,51.00,49.63,50.88,1771400,10.69,hd
51923,11-Jul-96,52.63,52.63,49.75,50.25,1945500,10.56,hd
51924,10-Jul-96,52.63,52.63,51.38,52.00,1379400,10.93,hd
51925,9-Jul-96,52.00,53.25,51.50,52.50,2044100,11.03,hd
51926,8-Jul-96,53.75,53.75,51.00,51.75,3170200,10.87,hd
51927,5-Jul-96,53.75,54.38,53.63,54.13,710200,11.37,hd
51928,3-Jul-96,53.88,55.50,53.75,55.38,1332200,11.64,hd
51929,2-Jul-96,54.25,54.44,53.75,54.00,1184200,11.35,hd
51930,1-Jul-96,54.13,54.38,53.50,54.25,1014200,11.40,hd
51931,28-Jun-96,54.88,54.88,53.75,54.00,1193900,11.35,hd
51932,27-Jun-96,52.50,54.88,52.13,54.88,1962500,11.53,hd
51933,26-Jun-96,55.13,55.25,52.75,52.75,1411400,11.08,hd
51934,25-Jun-96,54.75,55.38,54.63,55.13,1210800,11.58,hd
51935,24-Jun-96,55.13,55.63,54.50,54.75,784700,11.50,hd
51936,21-Jun-96,53.63,55.25,53.38,54.75,1664100,11.50,hd
51937,20-Jun-96,53.25,53.50,52.75,53.38,794100,11.22,hd
51938,19-Jun-96,53.00,53.88,53.00,53.13,1180500,11.16,hd
51939,18-Jun-96,53.88,54.13,52.88,53.00,732000,11.14,hd
51940,17-Jun-96,54.25,54.63,54.00,54.13,654700,11.37,hd
51941,14-Jun-96,54.38,54.88,54.13,54.25,740200,11.40,hd
51942,13-Jun-96,55.25,55.88,54.38,54.63,1152500,11.48,hd
51943,12-Jun-96,56.50,56.63,54.88,55.25,976100,11.61,hd
51944,11-Jun-96,56.13,57.13,55.63,56.75,2090300,11.92,hd
51945,10-Jun-96,54.63,56.00,54.13,56.00,1164200,11.77,hd
51946,7-Jun-96,53.50,54.75,53.13,54.50,1518100,11.45,hd
51947,6-Jun-96,57.00,57.00,55.00,55.00,1624100,11.50,hd
51948,5-Jun-96,55.00,56.38,53.75,55.88,2390900,11.68,hd
51949,4-Jun-96,53.38,55.00,53.38,54.75,3373600,11.45,hd
51950,3-Jun-96,50.88,52.00,50.50,52.00,761400,10.87,hd
51951,31-May-96,51.88,51.88,50.38,51.13,1268600,10.69,hd
51952,30-May-96,50.00,52.13,49.63,51.75,1350300,10.82,hd
51953,29-May-96,51.25,51.50,50.38,50.63,1024700,10.59,hd
51954,28-May-96,52.13,52.25,50.88,51.50,718600,10.77,hd
51955,24-May-96,51.63,52.13,51.63,51.88,850200,10.85,hd
51956,23-May-96,51.88,52.63,51.63,51.88,1252200,10.85,hd
51957,22-May-96,52.38,52.75,52.25,52.38,1131600,10.95,hd
51958,21-May-96,53.00,53.13,52.50,52.75,1065800,11.03,hd
51959,20-May-96,51.63,53.25,51.63,53.25,1019400,11.13,hd
51960,17-May-96,52.63,53.00,51.75,51.88,1490000,10.85,hd
51961,16-May-96,51.13,53.00,50.88,52.38,2420800,10.95,hd
51962,15-May-96,53.00,53.13,51.25,51.38,2167800,10.74,hd
51963,14-May-96,52.00,53.63,51.75,53.13,5188600,11.11,hd
51964,13-May-96,49.75,52.13,49.63,52.13,4371400,10.90,hd
51965,10-May-96,48.25,49.50,48.13,49.50,2948000,10.35,hd
51966,9-May-96,46.25,47.63,46.00,47.63,1348600,9.96,hd
51967,8-May-96,46.38,46.50,45.50,46.00,1705000,9.62,hd
51968,7-May-96,46.50,46.88,46.25,46.63,1050900,9.75,hd
51969,6-May-96,47.13,47.13,46.25,46.50,813900,9.72,hd
51970,3-May-96,46.63,47.13,46.38,46.63,1112500,9.75,hd
51971,2-May-96,47.13,47.38,46.38,46.63,1187500,9.75,hd
51972,1-May-96,47.13,47.50,46.88,47.38,1091100,9.91,hd
51973,30-Apr-96,47.25,47.75,47.13,47.38,752800,9.91,hd
51974,29-Apr-96,46.88,47.50,46.75,47.38,823000,9.91,hd
51975,26-Apr-96,47.13,47.63,46.75,47.13,744700,9.85,hd
51976,25-Apr-96,46.00,47.25,45.88,46.88,1323900,9.80,hd
51977,24-Apr-96,46.25,46.25,45.63,46.00,910200,9.62,hd
51978,23-Apr-96,46.13,46.38,45.75,46.13,1383100,9.64,hd
51979,22-Apr-96,46.50,47.25,46.38,46.38,1235500,9.70,hd
51980,19-Apr-96,46.25,46.75,46.13,46.50,1360000,9.72,hd
51981,18-Apr-96,46.38,46.63,46.00,46.13,1190300,9.64,hd
51982,17-Apr-96,46.50,46.75,45.75,46.13,1722000,9.64,hd
51983,16-Apr-96,46.13,46.63,46.00,46.38,1211100,9.70,hd
51984,15-Apr-96,45.25,46.25,45.25,45.88,1723100,9.59,hd
51985,12-Apr-96,44.88,45.13,44.00,44.88,3990200,9.38,hd
51986,11-Apr-96,44.38,45.88,42.50,44.00,6798800,9.20,hd
51987,10-Apr-96,45.38,45.75,44.25,44.38,2121700,9.28,hd
51988,9-Apr-96,46.25,46.25,45.50,45.88,1223600,9.59,hd
51989,8-Apr-96,45.50,46.38,45.25,45.50,1335800,9.51,hd
51990,4-Apr-96,46.75,46.88,46.25,46.75,1181100,9.77,hd
51991,3-Apr-96,47.00,47.25,46.75,47.00,1050900,9.83,hd
51992,2-Apr-96,47.63,47.88,47.13,47.25,1032700,9.88,hd
51993,1-Apr-96,48.00,48.13,47.63,47.75,710600,9.98,hd
51994,29-Mar-96,49.13,49.13,47.75,47.75,1033300,9.98,hd
51995,28-Mar-96,48.38,49.13,48.13,48.63,1360500,10.17,hd
51996,27-Mar-96,48.63,49.25,48.13,48.50,1004800,10.14,hd
51997,26-Mar-96,48.75,48.88,48.25,48.38,1402800,10.12,hd
51998,25-Mar-96,49.50,49.50,48.63,49.00,854100,10.24,hd
51999,22-Mar-96,48.88,49.50,48.75,49.25,875300,10.30,hd
52000,21-Mar-96,49.13,49.25,48.38,48.38,823400,10.12,hd
52001,20-Mar-96,49.00,49.13,48.25,49.13,1465500,10.27,hd
52002,19-Mar-96,50.00,50.38,48.63,49.38,3417000,10.32,hd
52003,18-Mar-96,49.63,50.00,49.25,50.00,1780000,10.45,hd
52004,15-Mar-96,48.75,49.75,48.50,49.50,3080000,10.35,hd
52005,14-Mar-96,48.50,48.88,48.25,48.50,1564500,10.14,hd
52006,13-Mar-96,48.63,48.63,48.00,48.50,1041700,10.14,hd
52007,12-Mar-96,47.50,48.63,47.38,48.50,2662000,10.14,hd
52008,11-Mar-96,46.63,48.00,46.25,48.00,1485600,10.04,hd
52009,8-Mar-96,47.25,48.13,46.25,46.63,2621600,9.75,hd
52010,7-Mar-96,47.00,48.38,46.75,48.13,1352700,10.06,hd
52011,6-Mar-96,48.88,48.88,47.25,47.25,1725000,9.88,hd
52012,5-Mar-96,47.25,49.00,46.88,48.63,3111400,10.12,hd
52013,4-Mar-96,44.75,48.63,44.63,47.63,5160000,9.91,hd
52014,1-Mar-96,44.00,44.50,43.25,44.25,1254400,9.21,hd
52015,29-Feb-96,43.25,44.25,42.75,43.25,1333800,9.00,hd
52016,28-Feb-96,44.63,45.13,43.00,43.38,1823100,9.03,hd
52017,27-Feb-96,45.00,45.25,44.13,44.13,1762300,9.18,hd
52018,26-Feb-96,45.50,46.00,44.75,44.88,1403900,9.34,hd
52019,23-Feb-96,47.50,47.63,46.13,46.75,1450200,9.73,hd
52020,22-Feb-96,46.75,47.38,46.25,47.25,1660900,9.83,hd
52021,21-Feb-96,45.88,46.38,45.25,46.38,1812700,9.65,hd
52022,20-Feb-96,47.38,47.38,45.38,45.75,1617200,9.52,hd
52023,16-Feb-96,48.00,48.00,47.13,47.38,1793300,9.86,hd
52024,15-Feb-96,46.75,48.00,46.63,48.00,2074700,9.99,hd
52025,14-Feb-96,46.88,47.13,46.50,46.75,1230500,9.73,hd
52026,13-Feb-96,45.88,47.38,45.88,47.13,1404200,9.81,hd
52027,12-Feb-96,47.00,47.38,46.38,46.38,970000,9.65,hd
52028,9-Feb-96,46.00,47.38,46.00,47.00,2221700,9.78,hd
52029,8-Feb-96,45.88,46.50,45.75,46.50,1490900,9.68,hd
52030,7-Feb-96,45.88,46.13,45.50,45.75,1090600,9.52,hd
52031,6-Feb-96,45.88,45.88,44.88,45.13,1271400,9.39,hd
52032,5-Feb-96,45.13,45.88,44.75,45.88,724400,9.55,hd
52033,2-Feb-96,46.00,46.13,45.25,45.50,1253100,9.47,hd
52034,1-Feb-96,46.00,46.38,45.50,46.13,1023700,9.60,hd
52035,31-Jan-96,44.88,46.13,44.75,46.00,1789500,9.57,hd
52036,30-Jan-96,44.38,45.00,44.13,44.75,1159700,9.31,hd
52037,29-Jan-96,45.00,45.38,44.00,44.00,1332200,9.16,hd
52038,26-Jan-96,45.00,45.50,45.00,45.13,760600,9.39,hd
52039,25-Jan-96,45.88,45.88,45.38,45.63,745900,9.50,hd
52040,24-Jan-96,45.75,46.38,45.50,45.88,1349200,9.55,hd
52041,23-Jan-96,44.38,45.75,44.13,45.75,1826900,9.52,hd
52042,22-Jan-96,43.88,44.63,43.75,44.25,1274100,9.21,hd
52043,19-Jan-96,42.63,44.38,42.50,43.88,1833100,9.13,hd
52044,18-Jan-96,41.88,42.75,41.75,42.50,1700600,8.84,hd
52045,17-Jan-96,43.63,43.88,41.50,41.50,2304700,8.64,hd
52046,16-Jan-96,44.00,44.13,43.00,43.88,1703100,9.13,hd
52047,15-Jan-96,43.50,43.75,43.38,43.50,1010300,9.05,hd
52048,12-Jan-96,43.75,43.88,43.00,43.50,1868100,9.05,hd
52049,11-Jan-96,43.88,43.88,43.38,43.75,2224100,9.10,hd
52050,10-Jan-96,42.63,44.00,42.63,44.00,2038000,9.16,hd
52051,9-Jan-96,43.88,44.00,43.00,43.50,1918800,9.05,hd
52052,8-Jan-96,44.50,44.75,44.00,44.00,954400,9.16,hd
52053,5-Jan-96,45.50,46.00,44.88,45.25,2011400,9.42,hd
52054,4-Jan-96,46.50,46.88,45.75,46.38,2040500,9.65,hd
52055,3-Jan-96,46.50,46.88,46.00,46.50,2557300,9.68,hd
52056,2-Jan-96,47.50,47.50,46.63,47.38,1524100,9.86,hd
52057,29-Dec-95,47.38,47.88,47.25,47.75,829800,9.94,hd
52058,28-Dec-95,47.13,47.50,46.75,47.25,1391300,9.83,hd
52059,27-Dec-95,47.63,48.00,47.50,47.75,821400,9.94,hd
52060,26-Dec-95,47.00,48.00,47.00,47.75,1265600,9.94,hd
52061,22-Dec-95,47.50,48.00,47.13,47.13,1225600,9.81,hd
52062,21-Dec-95,47.13,47.50,46.75,47.25,2023800,9.83,hd
52063,20-Dec-95,46.13,47.38,46.13,47.00,2364200,9.78,hd
52064,19-Dec-95,45.00,46.38,44.75,46.25,1697200,9.62,hd
52065,18-Dec-95,44.88,45.13,44.25,45.00,1561700,9.36,hd
52066,15-Dec-95,45.00,45.38,44.38,45.38,3749400,9.44,hd
52067,14-Dec-95,45.13,46.50,45.13,45.75,2923400,9.52,hd
52068,13-Dec-95,44.75,45.13,44.25,45.00,835300,9.36,hd
52069,12-Dec-95,44.13,45.13,43.88,45.13,1299100,9.39,hd
52070,11-Dec-95,44.13,44.25,43.63,44.13,1039700,9.18,hd
52071,8-Dec-95,44.63,44.75,43.88,44.13,753000,9.18,hd
52072,7-Dec-95,44.88,44.88,44.25,44.75,883600,9.31,hd
52073,6-Dec-95,44.13,45.25,44.13,45.13,1757800,9.39,hd
52074,5-Dec-95,43.13,44.25,43.00,44.00,1251200,9.11,hd
52075,4-Dec-95,43.63,43.75,42.88,43.13,1372300,8.93,hd
52076,1-Dec-95,44.50,44.50,43.75,43.88,1158900,9.09,hd
52077,30-Nov-95,44.50,44.63,44.00,44.38,1553300,9.19,hd
52078,29-Nov-95,44.88,44.88,44.13,44.38,1547700,9.19,hd
52079,28-Nov-95,44.63,44.88,44.13,44.63,2237000,9.24,hd
52080,27-Nov-95,44.00,44.88,43.88,44.75,2064800,9.27,hd
52081,24-Nov-95,43.63,43.88,43.63,43.88,324400,9.09,hd
52082,22-Nov-95,44.25,44.38,43.50,43.63,2223400,9.03,hd
52083,21-Nov-95,44.25,44.38,44.13,44.25,1132500,9.16,hd
52084,20-Nov-95,44.50,44.50,44.00,44.13,1515300,9.14,hd
52085,17-Nov-95,43.88,44.63,43.75,44.50,3272300,9.21,hd
52086,16-Nov-95,43.88,44.00,43.38,43.50,2303000,9.01,hd
52087,15-Nov-95,43.50,43.88,43.13,43.75,2824500,9.06,hd
52088,14-Nov-95,42.00,43.50,41.88,43.38,4438400,8.98,hd
52089,13-Nov-95,41.25,41.75,40.75,41.75,1158600,8.64,hd
52090,10-Nov-95,41.38,41.63,41.13,41.63,878900,8.62,hd
52091,9-Nov-95,41.75,41.75,41.25,41.38,1268400,8.57,hd
52092,8-Nov-95,40.88,41.75,40.75,41.38,2499400,8.57,hd
52093,7-Nov-95,40.75,41.00,40.50,40.63,1138300,8.41,hd
52094,6-Nov-95,40.38,40.88,39.88,40.75,1107700,8.44,hd
52095,3-Nov-95,40.50,41.00,40.25,40.50,2520500,8.39,hd
52096,2-Nov-95,38.13,40.38,38.13,40.38,3273900,8.36,hd
52097,1-Nov-95,37.25,38.13,37.25,38.00,1245300,7.87,hd
52098,31-Oct-95,38.00,38.50,37.13,37.25,1632000,7.71,hd
52099,30-Oct-95,37.25,38.38,37.25,38.00,1440200,7.87,hd
52100,27-Oct-95,37.00,37.25,36.63,36.88,1578300,7.64,hd
52101,26-Oct-95,37.00,37.50,36.63,37.00,2103800,7.66,hd
52102,25-Oct-95,37.50,37.63,36.63,36.75,2884100,7.61,hd
52103,24-Oct-95,38.38,38.63,37.63,37.75,1514200,7.82,hd
52104,23-Oct-95,38.00,38.88,37.88,38.63,1623000,8.00,hd
52105,20-Oct-95,37.75,38.50,37.50,38.13,1919500,7.89,hd
52106,19-Oct-95,37.50,38.00,37.00,37.50,3242500,7.76,hd
52107,18-Oct-95,38.50,38.75,38.00,38.00,1205300,7.87,hd
52108,17-Oct-95,38.50,38.75,38.13,38.50,1647000,7.97,hd
52109,16-Oct-95,38.75,39.00,38.63,38.75,961900,8.02,hd
52110,13-Oct-95,39.38,39.50,38.75,38.88,1165500,8.05,hd
52111,12-Oct-95,39.38,39.50,39.00,39.25,1109100,8.13,hd
52112,11-Oct-95,39.50,40.13,39.00,39.50,1600300,8.18,hd
52113,10-Oct-95,38.50,39.88,38.38,39.50,2553300,8.18,hd
52114,9-Oct-95,38.38,38.75,38.25,38.75,951600,8.02,hd
52115,6-Oct-95,39.25,39.75,38.25,38.38,2220900,7.95,hd
52116,5-Oct-95,38.63,39.25,38.25,39.25,3464100,8.13,hd
52117,4-Oct-95,39.38,39.50,38.00,39.00,3273000,8.07,hd
52118,3-Oct-95,39.63,39.75,39.25,39.63,1733100,8.21,hd
52119,2-Oct-95,39.88,40.00,39.50,39.63,1343100,8.21,hd
52120,29-Sep-95,40.13,40.25,39.75,39.88,1805500,8.26,hd
52121,28-Sep-95,39.75,40.00,39.13,40.00,2076300,8.28,hd
52122,27-Sep-95,39.88,40.13,39.50,39.63,2201700,8.21,hd
52123,26-Sep-95,40.38,40.63,39.75,40.13,1591100,8.31,hd
52124,25-Sep-95,40.88,40.88,39.88,40.13,1072300,8.31,hd
52125,22-Sep-95,40.50,40.88,40.00,40.38,1489500,8.36,hd
52126,21-Sep-95,41.75,42.75,40.63,40.75,1762000,8.44,hd
52127,20-Sep-95,42.75,42.88,41.63,42.00,2176900,8.70,hd
52128,19-Sep-95,41.00,41.50,40.88,41.25,2663000,8.54,hd
52129,18-Sep-95,40.00,41.00,40.00,40.50,3034100,8.39,hd
52130,15-Sep-95,39.75,40.25,39.63,39.75,5463400,8.23,hd
52131,14-Sep-95,40.00,40.00,38.50,38.63,7075500,8.00,hd
52132,13-Sep-95,40.00,40.25,39.50,39.88,5580800,8.26,hd
52133,12-Sep-95,42.38,42.88,39.75,40.50,4265200,8.39,hd
52134,11-Sep-95,42.38,42.75,42.13,42.25,833600,8.75,hd
52135,8-Sep-95,42.38,42.38,41.88,42.13,954700,8.72,hd
52136,7-Sep-95,41.75,42.25,41.63,42.00,1194500,8.70,hd
52137,6-Sep-95,41.75,41.88,41.38,41.63,1830800,8.57,hd
52138,5-Sep-95,40.25,41.50,40.25,41.50,1991900,8.55,hd
52139,1-Sep-95,40.13,40.38,39.88,40.00,1433600,8.24,hd
52140,31-Aug-95,40.38,40.38,39.75,40.00,2023600,8.24,hd
52141,30-Aug-95,40.25,40.75,40.13,40.50,1170200,8.34,hd
52142,29-Aug-95,40.50,40.88,40.13,40.25,1187200,8.29,hd
52143,28-Aug-95,41.63,41.63,40.25,40.75,1064400,8.39,hd
52144,25-Aug-95,41.50,41.63,41.13,41.50,705500,8.55,hd
52145,24-Aug-95,41.50,41.88,41.13,41.38,1106900,8.52,hd
52146,23-Aug-95,41.88,42.00,41.13,41.25,1047200,8.49,hd
52147,22-Aug-95,42.25,42.25,41.63,41.88,1258000,8.62,hd
52148,21-Aug-95,42.75,42.75,42.00,42.13,925300,8.68,hd
52149,18-Aug-95,42.88,43.13,42.13,42.75,1471400,8.80,hd
52150,17-Aug-95,42.88,42.88,42.50,42.75,834700,8.80,hd
52151,16-Aug-95,43.00,44.25,42.13,42.88,2175900,8.83,hd
52152,15-Aug-95,43.13,43.13,42.00,42.38,2810900,8.73,hd
52153,14-Aug-95,42.50,43.25,42.38,43.25,741700,8.91,hd
52154,11-Aug-95,42.38,42.50,42.13,42.50,585000,8.75,hd
52155,10-Aug-95,42.38,42.63,41.88,42.63,1430600,8.78,hd
52156,9-Aug-95,43.25,43.38,42.13,42.38,1159200,8.73,hd
52157,8-Aug-95,43.63,43.88,43.38,43.50,570000,8.96,hd
52158,7-Aug-95,43.75,44.25,43.50,43.63,918400,8.98,hd
52159,4-Aug-95,44.13,44.38,43.38,43.63,599500,8.98,hd
52160,3-Aug-95,44.00,44.13,43.38,44.13,884200,9.09,hd
52161,2-Aug-95,44.50,44.88,44.00,44.25,1466900,9.11,hd
52162,1-Aug-95,44.00,44.13,43.38,44.00,940500,9.06,hd
52163,31-Jul-95,44.38,44.38,43.75,44.00,1104800,9.06,hd
52164,28-Jul-95,44.63,45.25,44.00,44.38,1150500,9.14,hd
52165,27-Jul-95,44.88,45.00,44.63,44.88,1065000,9.24,hd
52166,26-Jul-95,44.00,44.75,44.00,44.50,1690000,9.16,hd
52167,25-Jul-95,43.63,44.13,42.88,44.00,2642300,9.06,hd
52168,24-Jul-95,42.75,42.88,42.38,42.63,710500,8.78,hd
52169,21-Jul-95,42.75,43.25,42.63,42.75,1260500,8.80,hd
52170,20-Jul-95,42.25,42.63,41.75,42.63,1072500,8.78,hd
52171,19-Jul-95,42.50,42.75,41.63,42.00,1756600,8.65,hd
52172,18-Jul-95,43.13,43.13,42.50,42.63,1150500,8.78,hd
52173,17-Jul-95,42.88,43.25,42.75,43.25,828300,8.91,hd
52174,14-Jul-95,43.50,43.88,43.00,43.13,1863600,8.88,hd
52175,13-Jul-95,43.00,43.88,42.88,43.75,2442500,9.01,hd
52176,12-Jul-95,42.50,43.00,42.25,43.00,1225500,8.85,hd
52177,11-Jul-95,42.50,43.13,42.00,42.38,2321400,8.73,hd
52178,10-Jul-95,43.38,43.63,42.13,42.50,1473600,8.75,hd
52179,7-Jul-95,42.38,43.63,42.25,43.25,4147500,8.91,hd
52180,6-Jul-95,41.50,42.50,41.25,42.38,2376100,8.73,hd
52181,5-Jul-95,41.38,41.63,41.13,41.38,2488900,8.52,hd
52182,3-Jul-95,40.50,41.13,40.50,40.94,664100,8.43,hd
52183,30-Jun-95,40.50,40.75,40.38,40.75,1334500,8.39,hd
52184,29-Jun-95,40.38,40.63,39.75,40.25,1720900,8.29,hd
52185,28-Jun-95,39.38,40.38,39.38,40.00,1877200,8.24,hd
52186,27-Jun-95,40.38,40.38,39.25,39.38,2076600,8.11,hd
52187,26-Jun-95,40.00,40.25,39.75,39.88,2577000,8.21,hd
52188,23-Jun-95,39.25,40.25,39.00,40.00,3666400,8.24,hd
52189,22-Jun-95,39.13,39.75,38.75,39.50,3437500,8.13,hd
52190,21-Jun-95,39.38,39.63,38.63,38.88,2934400,8.01,hd
52191,20-Jun-95,39.38,40.38,38.88,39.13,5262500,8.06,hd
52192,19-Jun-95,40.63,40.63,39.00,39.38,5993900,8.11,hd
52193,16-Jun-95,42.00,42.00,39.88,40.63,7104500,8.37,hd
52194,15-Jun-95,43.50,43.50,42.25,42.38,2364200,8.73,hd
52195,14-Jun-95,42.63,43.38,42.25,43.25,1657800,8.91,hd
52196,13-Jun-95,42.00,42.50,42.00,42.50,2484200,8.75,hd
52197,12-Jun-95,41.38,42.13,41.38,41.88,1415500,8.62,hd
52198,9-Jun-95,41.25,41.50,40.75,41.13,1122200,8.47,hd
52199,8-Jun-95,41.00,41.25,40.63,41.13,1700500,8.47,hd
52200,7-Jun-95,41.63,41.63,40.75,40.88,2360500,8.37,hd
52201,6-Jun-95,41.63,42.00,41.25,41.38,1787200,8.47,hd
52202,5-Jun-95,42.00,42.50,41.50,42.00,1271700,8.60,hd
52203,2-Jun-95,41.13,42.25,41.00,42.00,1710000,8.60,hd
52204,1-Jun-95,41.88,41.88,41.25,41.38,1265900,8.47,hd
52205,31-May-95,40.88,41.88,40.75,41.63,1743400,8.53,hd
52206,30-May-95,40.63,41.13,40.63,40.88,1116100,8.37,hd
52207,26-May-95,41.13,41.13,40.50,40.63,1049700,8.32,hd
52208,25-May-95,42.00,42.00,40.88,41.13,1935900,8.42,hd
52209,24-May-95,41.88,42.75,41.25,41.75,2152800,8.55,hd
52210,23-May-95,42.00,42.25,41.75,41.88,1786900,8.58,hd
52211,22-May-95,40.50,42.00,40.38,42.00,2355200,8.60,hd
52212,19-May-95,40.00,40.38,39.88,40.00,2574200,8.19,hd
52213,18-May-95,40.75,40.88,40.13,40.25,2661400,8.24,hd
52214,17-May-95,41.25,41.25,40.63,40.75,3942300,8.35,hd
52215,16-May-95,41.50,41.63,40.50,41.25,9674800,8.45,hd
52216,15-May-95,44.50,45.00,43.50,43.50,2112800,8.91,hd
52217,12-May-95,42.75,44.50,42.75,44.25,3533400,9.06,hd
52218,11-May-95,41.88,42.88,41.63,42.75,2271700,8.75,hd
52219,10-May-95,42.38,42.75,41.50,41.88,1973900,8.58,hd
52220,9-May-95,42.00,42.50,41.50,41.88,2210800,8.58,hd
52221,8-May-95,41.25,41.75,40.88,41.63,1874500,8.53,hd
52222,5-May-95,42.00,42.13,41.00,41.25,1513300,8.45,hd
52223,4-May-95,43.00,43.50,41.00,41.88,2031700,8.58,hd
52224,3-May-95,41.88,42.88,41.50,42.88,2570300,8.78,hd
52225,2-May-95,41.75,41.75,41.00,41.38,938300,8.47,hd
52226,1-May-95,41.75,41.75,41.25,41.50,1333300,8.50,hd
52227,28-Apr-95,42.38,42.63,41.63,41.75,1279500,8.55,hd
52228,27-Apr-95,40.63,42.50,40.50,42.25,1601600,8.65,hd
52229,26-Apr-95,40.38,41.38,40.25,40.88,2181700,8.37,hd
52230,25-Apr-95,41.38,41.50,40.50,40.75,2936600,8.35,hd
52231,24-Apr-95,42.00,42.63,41.38,41.63,1546300,8.53,hd
52232,21-Apr-95,41.75,42.75,41.63,41.88,1060000,8.58,hd
52233,20-Apr-95,41.75,42.00,41.38,41.63,2414100,8.53,hd
52234,19-Apr-95,42.50,43.13,41.38,41.75,1819200,8.55,hd
52235,18-Apr-95,43.25,43.38,42.25,42.25,1682000,8.65,hd
52236,17-Apr-95,43.38,43.63,43.00,43.25,1763300,8.86,hd
52237,13-Apr-95,43.25,43.38,42.88,43.25,1577200,8.86,hd
52238,12-Apr-95,42.00,42.75,41.63,42.50,2571600,8.70,hd
52239,11-Apr-95,42.75,44.25,41.50,42.00,3200300,8.60,hd
52240,10-Apr-95,42.75,43.88,42.75,43.75,1120300,8.96,hd
52241,7-Apr-95,42.75,43.25,42.50,42.88,1458100,8.78,hd
52242,6-Apr-95,43.38,43.38,42.25,42.75,936200,8.75,hd
52243,5-Apr-95,43.25,43.63,43.13,43.38,1231200,8.88,hd
52244,4-Apr-95,43.88,44.13,43.13,43.63,1416600,8.94,hd
52245,3-Apr-95,44.13,44.25,43.75,44.00,1372700,9.01,hd
52246,31-Mar-95,43.50,44.63,43.38,44.25,1257200,9.06,hd
52247,30-Mar-95,44.13,44.38,43.75,44.38,1321300,9.09,hd
52248,29-Mar-95,43.75,44.88,43.38,44.00,2132200,9.01,hd
52249,28-Mar-95,43.00,43.88,42.88,43.88,1435300,8.99,hd
52250,27-Mar-95,43.00,43.75,42.88,43.50,2064400,8.91,hd
52251,24-Mar-95,42.88,43.75,42.38,43.00,3412700,8.81,hd
52252,23-Mar-95,44.50,44.63,42.75,42.88,2752700,8.78,hd
52253,22-Mar-95,44.38,45.00,43.75,44.88,1624700,9.19,hd
52254,21-Mar-95,45.50,45.50,44.25,44.63,2001400,9.14,hd
52255,20-Mar-95,46.00,46.50,45.38,45.50,1080200,9.32,hd
52256,17-Mar-95,45.50,46.13,45.38,45.75,1981400,9.37,hd
52257,16-Mar-95,44.63,45.50,44.63,45.38,1042300,9.29,hd
52258,15-Mar-95,44.38,44.88,44.38,44.63,1158600,9.14,hd
52259,14-Mar-95,44.75,45.00,43.88,44.00,970800,9.01,hd
52260,13-Mar-95,44.25,45.00,44.25,44.75,1042300,9.16,hd
52261,10-Mar-95,43.88,44.25,43.75,44.13,1366100,9.04,hd
52262,9-Mar-95,44.00,44.38,43.75,43.75,952200,8.96,hd
52263,8-Mar-95,44.63,44.75,43.75,43.88,802500,8.99,hd
52264,7-Mar-95,45.13,45.25,43.88,44.50,1690900,9.11,hd
52265,6-Mar-95,45.25,45.25,44.88,44.88,827800,9.19,hd
52266,3-Mar-95,45.13,45.63,44.88,45.50,1035600,9.32,hd
52267,2-Mar-95,45.00,45.25,44.50,45.25,1222200,9.27,hd
52268,1-Mar-95,45.00,45.38,44.38,45.13,1610900,9.24,hd
52269,28-Feb-95,45.13,45.25,44.63,44.88,1816700,9.19,hd
52270,27-Feb-95,46.13,46.25,44.00,45.50,1852200,9.32,hd
52271,24-Feb-95,46.50,46.50,46.13,46.38,956200,9.50,hd
52272,23-Feb-95,47.38,47.50,46.25,46.38,2974400,9.50,hd
52273,22-Feb-95,47.00,47.13,46.25,46.88,2117500,9.60,hd
52274,21-Feb-95,46.13,47.13,45.75,46.63,5562200,9.51,hd
52275,17-Feb-95,48.75,49.25,48.50,48.63,1119800,9.92,hd
52276,16-Feb-95,48.50,48.88,48.00,48.75,1254400,9.95,hd
52277,15-Feb-95,48.13,49.00,47.88,48.63,1130500,9.92,hd
52278,14-Feb-95,48.63,48.75,48.25,48.50,872300,9.89,hd
52279,13-Feb-95,48.75,49.00,48.63,48.75,545000,9.95,hd
52280,10-Feb-95,49.25,49.25,48.75,49.00,669400,10.00,hd
52281,9-Feb-95,49.25,49.63,49.13,49.25,851700,10.05,hd
52282,8-Feb-95,49.75,49.75,49.38,49.38,1020800,10.07,hd
52283,7-Feb-95,49.38,50.00,49.25,49.75,2025500,10.15,hd
52284,6-Feb-95,48.13,49.63,48.00,49.13,1534200,10.02,hd
52285,3-Feb-95,48.00,48.38,47.88,48.13,1175300,9.82,hd
52286,2-Feb-95,48.25,48.50,47.75,47.88,1342500,9.77,hd
52287,1-Feb-95,46.75,47.88,46.50,47.88,1674700,9.77,hd
52288,31-Jan-95,47.13,47.50,46.63,46.75,1058300,9.54,hd
52289,30-Jan-95,47.63,48.50,47.13,47.25,784800,9.64,hd
52290,27-Jan-95,47.50,48.00,47.50,47.75,613000,9.74,hd
52291,26-Jan-95,47.00,47.75,47.00,47.38,662500,9.67,hd
52292,25-Jan-95,47.00,47.63,46.63,47.25,793600,9.64,hd
52293,24-Jan-95,46.75,47.25,46.63,46.88,605200,9.56,hd
52294,23-Jan-95,46.25,47.13,46.25,46.88,586600,9.56,hd
52295,20-Jan-95,47.00,47.13,46.63,46.75,804400,9.54,hd
52296,19-Jan-95,46.75,47.50,46.63,47.13,832500,9.61,hd
52297,18-Jan-95,46.63,47.38,46.63,47.00,772200,9.59,hd
52298,17-Jan-95,46.88,47.25,46.50,47.00,926200,9.59,hd
52299,16-Jan-95,46.88,47.25,46.75,47.00,931200,9.59,hd
52300,13-Jan-95,46.00,47.00,45.88,46.63,1032700,9.51,hd
52301,12-Jan-95,45.88,46.25,45.50,45.75,585600,9.33,hd
52302,11-Jan-95,46.00,46.38,45.00,45.88,814800,9.36,hd
52303,10-Jan-95,45.50,46.00,45.38,45.88,646700,9.36,hd
52304,9-Jan-95,44.75,45.38,44.63,45.38,980900,9.26,hd
52305,6-Jan-95,45.00,45.13,44.63,44.75,843900,9.13,hd
52306,5-Jan-95,45.13,45.13,44.75,44.88,942500,9.16,hd
52307,4-Jan-95,45.75,45.88,45.00,45.13,1021600,9.21,hd
52308,3-Jan-95,45.88,45.88,45.13,45.38,709700,9.26,hd
52309,30-Dec-94,46.63,46.63,45.88,46.00,612500,9.38,hd
52310,29-Dec-94,46.50,46.75,46.25,46.38,643400,9.46,hd
52311,28-Dec-94,46.75,46.75,46.13,46.50,812500,9.49,hd
52312,27-Dec-94,46.50,46.88,46.50,46.75,283700,9.54,hd
52313,23-Dec-94,46.50,46.63,46.50,46.50,303300,9.49,hd
52314,22-Dec-94,46.63,46.63,46.13,46.38,869800,9.46,hd
52315,21-Dec-94,45.00,47.13,45.00,46.50,1547500,9.49,hd
52316,20-Dec-94,45.88,45.88,44.88,44.88,684700,9.16,hd
52317,19-Dec-94,46.13,46.38,46.00,46.13,483100,9.41,hd
52318,16-Dec-94,47.25,47.25,46.25,46.38,1509100,9.46,hd
52319,15-Dec-94,46.00,46.88,46.00,46.75,854500,9.54,hd
52320,14-Dec-94,44.88,46.38,44.75,46.00,1921900,9.38,hd
52321,13-Dec-94,44.75,45.38,44.75,44.88,925500,9.16,hd
52322,12-Dec-94,44.50,45.00,44.38,44.75,1062200,9.13,hd
52323,9-Dec-94,44.50,44.75,44.13,44.50,1216600,9.08,hd
52324,8-Dec-94,45.50,45.50,44.13,44.50,1123300,9.08,hd
52325,7-Dec-94,45.13,45.75,45.13,45.50,1076400,9.28,hd
52326,6-Dec-94,45.75,46.00,45.00,45.50,992200,9.28,hd
52327,5-Dec-94,46.75,47.13,46.00,46.00,1220500,9.38,hd
52328,2-Dec-94,46.13,46.75,46.13,46.63,849200,9.51,hd
52329,1-Dec-94,46.00,46.88,46.00,46.13,1060800,9.41,hd
52330,30-Nov-94,47.13,47.25,46.25,46.25,992000,9.40,hd
52331,29-Nov-94,46.88,47.50,46.75,46.88,1159100,9.53,hd
52332,28-Nov-94,45.75,46.75,45.63,46.75,1091400,9.50,hd
52333,25-Nov-94,45.13,45.88,45.13,45.63,232700,9.27,hd
52334,23-Nov-94,45.25,46.00,44.88,45.50,1945000,9.25,hd
52335,22-Nov-94,46.00,46.13,45.00,45.13,1444100,9.17,hd
52336,21-Nov-94,46.88,46.88,46.13,46.25,901600,9.40,hd
52337,18-Nov-94,47.00,47.63,46.63,46.88,685900,9.53,hd
52338,17-Nov-94,47.75,47.88,46.88,47.13,764500,9.58,hd
52339,16-Nov-94,48.00,48.13,47.63,47.75,1156700,9.70,hd
52340,15-Nov-94,48.00,48.25,47.13,47.75,4397000,9.70,hd
52341,14-Nov-94,46.75,47.50,46.50,47.50,1150600,9.65,hd
52342,11-Nov-94,46.75,47.88,46.38,46.50,1085600,9.45,hd
52343,10-Nov-94,46.88,47.88,46.75,46.88,1638300,9.53,hd
52344,9-Nov-94,47.25,47.38,46.50,46.63,1650200,9.48,hd
52345,8-Nov-94,45.88,46.88,45.75,46.63,2030200,9.48,hd
52346,7-Nov-94,45.38,46.13,45.00,45.75,1108300,9.30,hd
52347,4-Nov-94,46.13,46.13,45.50,45.50,1224700,9.25,hd
52348,3-Nov-94,45.88,46.13,45.50,45.63,1160900,9.27,hd
52349,2-Nov-94,44.63,45.88,44.50,45.88,1135200,9.32,hd
52350,1-Nov-94,45.38,45.50,44.88,44.88,633400,9.12,hd
52351,31-Oct-94,45.63,46.00,45.50,45.50,920300,9.25,hd
52352,28-Oct-94,44.50,45.88,44.50,45.63,1732300,9.27,hd
52353,27-Oct-94,44.13,44.63,43.88,44.63,626300,9.07,hd
52354,26-Oct-94,43.75,44.38,43.75,44.00,909700,8.94,hd
52355,25-Oct-94,43.00,43.63,43.00,43.50,873900,8.84,hd
52356,24-Oct-94,43.75,44.50,43.50,43.75,1142300,8.89,hd
52357,21-Oct-94,43.38,43.75,42.88,43.75,595800,8.89,hd
52358,20-Oct-94,44.00,44.13,43.25,43.50,632800,8.84,hd
52359,19-Oct-94,43.00,44.38,43.00,44.25,754500,8.99,hd
52360,18-Oct-94,44.13,44.13,43.38,43.50,656600,8.84,hd
52361,17-Oct-94,44.25,44.25,43.75,44.13,714200,8.97,hd
52362,14-Oct-94,44.38,44.38,44.00,44.25,540000,8.99,hd
52363,13-Oct-94,44.50,44.75,44.13,44.25,1247800,8.99,hd
52364,12-Oct-94,43.88,44.25,43.63,44.00,768400,8.94,hd
52365,11-Oct-94,43.13,44.38,43.00,43.88,2172300,8.92,hd
52366,10-Oct-94,41.38,42.88,41.38,42.88,1053300,8.71,hd
52367,7-Oct-94,41.00,41.75,40.88,41.13,827700,8.36,hd
52368,6-Oct-94,41.75,41.75,41.00,41.25,707000,8.38,hd
52369,5-Oct-94,41.63,41.63,40.88,41.50,1025200,8.43,hd
52370,4-Oct-94,42.88,42.88,41.50,41.50,1056200,8.43,hd
52371,3-Oct-94,42.25,42.50,41.88,42.50,775500,8.64,hd
52372,30-Sep-94,42.00,43.13,41.63,42.00,1362200,8.53,hd
52373,29-Sep-94,42.00,42.38,41.88,41.88,811100,8.51,hd
52374,28-Sep-94,42.00,42.25,41.63,41.88,911400,8.51,hd
52375,27-Sep-94,42.50,42.88,42.00,42.00,1391300,8.53,hd
52376,26-Sep-94,43.00,43.00,42.38,42.50,763300,8.64,hd
52377,23-Sep-94,42.88,43.00,42.63,42.63,795300,8.66,hd
52378,22-Sep-94,43.00,43.00,42.63,43.00,914700,8.74,hd
52379,21-Sep-94,43.63,43.63,42.38,42.63,1432300,8.66,hd
52380,20-Sep-94,44.25,44.38,43.50,43.63,1263400,8.87,hd
52381,19-Sep-94,44.00,45.00,43.88,44.50,1219800,9.04,hd
52382,16-Sep-94,43.25,44.00,43.25,44.00,1412800,8.94,hd
52383,15-Sep-94,43.88,44.38,43.75,44.13,1259400,8.97,hd
52384,14-Sep-94,43.50,43.75,43.38,43.75,772500,8.89,hd
52385,13-Sep-94,43.88,44.13,43.38,43.38,728100,8.82,hd
52386,12-Sep-94,44.00,44.13,43.63,43.63,653300,8.87,hd
52387,9-Sep-94,44.25,44.63,43.88,44.00,821900,8.94,hd
52388,8-Sep-94,44.13,44.88,44.13,44.75,773000,9.09,hd
52389,7-Sep-94,44.00,44.25,43.75,44.00,474400,8.94,hd
52390,6-Sep-94,44.00,44.25,43.75,44.13,494500,8.97,hd
52391,2-Sep-94,44.25,44.38,43.63,44.25,958100,8.99,hd
52392,1-Sep-94,44.50,44.75,44.00,44.13,630900,8.93,hd
52393,31-Aug-94,45.13,45.38,44.88,45.25,941600,9.16,hd
52394,30-Aug-94,45.25,45.50,44.88,45.38,908400,9.18,hd
52395,29-Aug-94,46.00,46.25,45.25,45.38,1228900,9.18,hd
52396,26-Aug-94,45.25,45.88,45.00,45.75,1247500,9.26,hd
52397,25-Aug-94,45.50,45.50,44.75,45.00,1134800,9.11,hd
52398,24-Aug-94,45.25,45.63,45.13,45.50,1372000,9.21,hd
52399,23-Aug-94,44.50,45.13,44.50,45.00,1689200,9.11,hd
52400,22-Aug-94,44.25,44.50,44.00,44.50,683300,9.01,hd
52401,19-Aug-94,44.25,44.63,44.00,44.63,1336600,9.03,hd
52402,18-Aug-94,43.75,44.25,43.63,44.00,893000,8.90,hd
52403,17-Aug-94,44.38,44.50,43.63,43.88,1656300,8.88,hd
52404,16-Aug-94,43.38,44.75,42.88,44.38,4306700,8.98,hd
52405,15-Aug-94,41.50,42.25,41.50,42.00,1209400,8.50,hd
52406,12-Aug-94,41.25,41.50,40.88,41.38,1245900,8.37,hd
52407,11-Aug-94,41.25,41.88,40.75,41.13,1403400,8.32,hd
52408,10-Aug-94,40.38,41.63,40.38,41.38,1564400,8.37,hd
52409,9-Aug-94,39.88,40.63,39.88,40.25,1214200,8.15,hd
52410,8-Aug-94,40.50,40.50,39.88,40.00,655300,8.10,hd
52411,5-Aug-94,40.25,40.25,39.75,40.25,1192200,8.15,hd
52412,4-Aug-94,41.50,41.63,40.25,40.25,1160000,8.15,hd
52413,3-Aug-94,41.25,41.75,40.50,41.38,711700,8.37,hd
52414,2-Aug-94,40.88,40.88,40.38,40.75,682700,8.25,hd
52415,1-Aug-94,40.75,41.13,40.50,40.50,660300,8.20,hd
52416,29-Jul-94,40.13,41.50,40.13,40.88,1618100,8.27,hd
52417,28-Jul-94,40.00,40.50,40.00,40.13,1341900,8.12,hd
52418,27-Jul-94,41.25,41.25,40.25,40.38,1370900,8.17,hd
52419,26-Jul-94,40.75,41.13,40.63,41.00,582000,8.30,hd
52420,25-Jul-94,40.63,40.75,40.38,40.75,1026700,8.25,hd
52421,22-Jul-94,42.13,42.25,40.75,40.75,2225200,8.25,hd
52422,21-Jul-94,42.63,43.00,42.13,42.13,1284700,8.53,hd
52423,20-Jul-94,42.88,43.00,42.50,42.63,658400,8.63,hd
52424,19-Jul-94,43.00,43.25,42.88,43.00,541600,8.70,hd
52425,18-Jul-94,43.25,43.38,43.00,43.13,453800,8.73,hd
52426,15-Jul-94,43.50,43.63,43.00,43.00,410000,8.70,hd
52427,14-Jul-94,43.88,43.88,43.25,43.50,585900,8.80,hd
52428,13-Jul-94,43.13,43.25,42.63,43.13,910600,8.73,hd
52429,12-Jul-94,43.38,43.50,42.88,43.25,465600,8.75,hd
52430,11-Jul-94,44.13,44.25,42.63,43.38,675500,8.78,hd
52431,8-Jul-94,43.25,43.88,43.00,43.88,805300,8.88,hd
52432,7-Jul-94,43.38,43.63,42.88,43.50,613400,8.80,hd
52433,6-Jul-94,43.13,43.63,43.00,43.50,610200,8.80,hd
52434,5-Jul-94,42.75,43.25,42.63,43.13,583300,8.73,hd
52435,1-Jul-94,42.38,42.88,42.13,42.88,1197300,8.68,hd
52436,30-Jun-94,42.50,42.63,41.88,42.13,1351400,8.53,hd
52437,29-Jun-94,42.63,43.25,42.50,42.75,778000,8.65,hd
52438,28-Jun-94,42.13,42.63,41.88,42.50,1132800,8.60,hd
52439,27-Jun-94,41.38,42.25,40.88,42.13,1042200,8.53,hd
52440,24-Jun-94,42.25,42.50,41.25,41.25,1425000,8.35,hd
52441,23-Jun-94,43.00,43.00,42.25,42.38,1106900,8.58,hd
52442,22-Jun-94,43.00,43.50,42.88,43.13,702500,8.73,hd
52443,21-Jun-94,42.75,42.88,41.88,42.75,1303600,8.65,hd
52444,20-Jun-94,42.75,43.50,42.63,43.00,702500,8.70,hd
52445,17-Jun-94,44.00,44.00,43.25,43.38,1050300,8.78,hd
52446,16-Jun-94,44.13,44.25,43.75,43.88,559200,8.88,hd
52447,15-Jun-94,44.13,44.50,44.00,44.13,688100,8.93,hd
52448,14-Jun-94,44.63,45.13,42.50,43.00,2873000,8.70,hd
52449,13-Jun-94,44.38,44.63,44.00,44.63,303400,9.03,hd
52450,10-Jun-94,44.75,44.88,44.38,44.38,314500,8.98,hd
52451,9-Jun-94,44.25,44.88,43.75,44.63,719100,9.03,hd
52452,8-Jun-94,45.00,45.00,44.00,44.13,1135200,8.93,hd
52453,7-Jun-94,45.00,45.00,44.38,44.63,895000,9.03,hd
52454,6-Jun-94,45.50,45.75,45.25,45.25,750000,9.16,hd
52455,3-Jun-94,45.50,46.00,45.50,45.50,1183000,9.17,hd
52456,2-Jun-94,46.13,46.13,45.50,46.00,725800,9.27,hd
52457,1-Jun-94,45.00,46.38,45.00,46.00,1094400,9.27,hd
52458,31-May-94,45.50,45.63,45.00,45.13,1343000,9.10,hd
52459,27-May-94,45.75,46.00,45.50,45.63,977700,9.20,hd
52460,26-May-94,46.25,46.38,45.88,46.00,1194800,9.27,hd
52461,25-May-94,45.75,46.38,45.63,46.38,1729200,9.35,hd
52462,24-May-94,44.88,46.13,44.75,45.63,2130000,9.20,hd
52463,23-May-94,44.38,45.00,44.25,44.75,1374700,9.02,hd
52464,20-May-94,44.63,44.88,44.38,44.63,1366700,9.00,hd
52465,19-May-94,44.50,44.88,44.00,44.75,1984800,9.02,hd
52466,18-May-94,43.00,44.88,42.88,44.38,3282000,8.95,hd
52467,17-May-94,41.50,42.63,41.50,42.63,2433100,8.59,hd
52468,16-May-94,40.25,41.50,40.25,40.75,816600,8.21,hd
52469,13-May-94,40.38,40.50,39.75,40.13,546700,8.09,hd
52470,12-May-94,40.00,40.38,39.63,40.00,1104500,8.06,hd
52471,11-May-94,41.25,41.25,39.88,40.00,924500,8.06,hd
52472,10-May-94,41.63,41.63,40.88,41.13,824800,8.29,hd
52473,9-May-94,41.25,41.75,40.50,40.75,650900,8.21,hd
52474,6-May-94,41.75,42.00,41.38,41.75,823900,8.42,hd
52475,5-May-94,42.63,42.88,42.25,42.75,523900,8.62,hd
52476,4-May-94,41.75,42.88,41.63,42.75,649500,8.62,hd
52477,3-May-94,42.38,42.38,41.38,41.88,499400,8.44,hd
52478,2-May-94,42.25,42.88,41.88,42.25,721200,8.52,hd
52479,29-Apr-94,41.25,42.00,41.00,42.00,678000,8.47,hd
52480,28-Apr-94,42.00,42.00,41.00,41.13,628800,8.29,hd
52481,26-Apr-94,41.75,41.88,41.50,41.88,500500,8.44,hd
52482,25-Apr-94,41.50,41.88,41.13,41.75,503600,8.42,hd
52483,22-Apr-94,41.38,41.50,40.88,41.38,685900,8.34,hd
52484,21-Apr-94,40.25,41.25,39.63,41.25,1083400,8.32,hd
52485,20-Apr-94,40.13,40.63,39.50,39.63,822200,7.99,hd
52486,19-Apr-94,40.25,40.63,39.63,40.13,1122800,8.09,hd
52487,18-Apr-94,42.13,42.13,40.50,40.50,898700,8.16,hd
52488,15-Apr-94,41.63,42.13,41.25,41.75,905300,8.42,hd
52489,14-Apr-94,41.50,42.13,41.13,41.63,813900,8.39,hd
52490,13-Apr-94,42.13,42.13,41.13,41.75,590200,8.42,hd
52491,12-Apr-94,43.00,43.13,41.75,42.00,803700,8.47,hd
52492,11-Apr-94,42.50,43.25,42.38,43.00,1083000,8.67,hd
52493,8-Apr-94,43.00,43.00,42.25,42.63,798300,8.59,hd
52494,7-Apr-94,42.25,43.00,42.13,42.88,1234500,8.64,hd
52495,6-Apr-94,42.50,42.75,42.00,42.25,1211400,8.52,hd
52496,5-Apr-94,41.75,42.50,41.13,42.50,1610300,8.57,hd
52497,4-Apr-94,39.75,40.50,39.50,40.25,1368400,8.11,hd
52498,31-Mar-94,40.75,41.00,39.00,40.75,2072500,8.21,hd
52499,30-Mar-94,40.88,41.50,40.13,40.75,2503300,8.21,hd
52500,29-Mar-94,42.75,42.75,40.75,40.75,1022300,8.21,hd
52501,28-Mar-94,43.38,43.50,42.13,42.63,1123000,8.59,hd
52502,25-Mar-94,43.25,43.88,42.88,43.38,822200,8.74,hd
52503,24-Mar-94,43.75,44.13,42.63,43.25,1697200,8.72,hd
52504,23-Mar-94,43.13,44.63,43.13,44.38,1883300,8.95,hd
52505,22-Mar-94,43.00,43.38,42.38,43.38,1222200,8.74,hd
52506,21-Mar-94,42.13,43.25,42.00,43.00,1524800,8.67,hd
52507,18-Mar-94,42.50,42.50,41.88,42.13,1691900,8.49,hd
52508,17-Mar-94,42.88,43.13,42.50,42.63,891100,8.59,hd
52509,16-Mar-94,42.88,43.00,42.63,43.00,701100,8.67,hd
52510,15-Mar-94,42.88,43.00,42.63,42.88,1253600,8.64,hd
52511,14-Mar-94,42.88,42.88,42.13,42.75,1130200,8.62,hd
52512,11-Mar-94,42.00,42.25,41.63,42.13,930600,8.49,hd
52513,10-Mar-94,42.38,42.50,41.63,41.88,924700,8.44,hd
52514,9-Mar-94,43.00,43.00,42.13,42.38,1190600,8.54,hd
52515,8-Mar-94,42.00,42.75,41.75,42.75,1696100,8.62,hd
52516,7-Mar-94,42.13,42.13,41.75,41.75,895300,8.42,hd
52517,4-Mar-94,41.38,42.25,41.13,42.00,1620300,8.47,hd
52518,3-Mar-94,41.00,41.13,40.50,40.88,1341900,8.24,hd
52519,2-Mar-94,39.88,41.00,39.75,41.00,1284500,8.24,hd
52520,1-Mar-94,41.63,41.63,40.88,41.13,1105500,8.26,hd
52521,28-Feb-94,41.50,41.88,41.13,41.63,1603800,8.36,hd
52522,25-Feb-94,41.63,41.75,40.63,41.25,1837300,8.29,hd
52523,24-Feb-94,41.75,42.50,41.38,41.50,2321600,8.34,hd
52524,23-Feb-94,40.75,42.38,40.50,42.38,3662300,8.51,hd
52525,22-Feb-94,38.00,40.13,38.00,40.13,1875300,8.06,hd
52526,18-Feb-94,39.25,39.50,38.63,39.00,721200,7.84,hd
52527,17-Feb-94,39.88,40.25,38.88,39.38,817500,7.91,hd
52528,16-Feb-94,39.88,40.13,39.63,39.88,617200,8.01,hd
52529,15-Feb-94,39.38,39.88,39.38,39.75,720200,7.99,hd
52530,14-Feb-94,39.50,39.75,39.13,39.38,631100,7.91,hd
52531,11-Feb-94,39.63,39.75,38.63,39.38,674700,7.91,hd
52532,10-Feb-94,39.88,40.50,39.63,39.63,1488100,7.96,hd
52533,9-Feb-94,39.63,39.88,39.25,39.75,1345800,7.99,hd
52534,8-Feb-94,39.00,39.38,38.75,39.00,1530200,7.84,hd
52535,7-Feb-94,37.13,39.00,37.13,39.00,1691100,7.84,hd
52536,4-Feb-94,38.63,39.88,37.25,37.38,1581100,7.51,hd
52537,3-Feb-94,39.13,39.25,38.50,38.75,1214800,7.79,hd
52538,2-Feb-94,39.13,39.50,39.00,39.25,745000,7.89,hd
52539,1-Feb-94,39.00,39.38,38.75,39.00,1454400,7.84,hd
52540,31-Jan-94,39.75,39.75,39.00,39.00,1268300,7.84,hd
52541,28-Jan-94,39.00,39.63,38.88,39.38,2108900,7.91,hd
52542,27-Jan-94,37.88,38.63,37.75,38.50,1278400,7.74,hd
52543,26-Jan-94,37.38,37.75,37.25,37.75,1281700,7.58,hd
52544,25-Jan-94,36.63,37.50,36.50,37.25,1560300,7.48,hd
52545,24-Jan-94,37.50,37.75,36.50,36.63,1999400,7.36,hd
52546,21-Jan-94,37.25,37.75,37.25,37.38,1088100,7.51,hd
52547,20-Jan-94,38.13,38.13,37.13,37.25,1420000,7.48,hd
52548,19-Jan-94,37.00,37.88,37.00,37.88,1329400,7.61,hd
52549,18-Jan-94,37.75,38.00,36.75,37.00,1723400,7.43,hd
52550,17-Jan-94,38.00,38.25,37.63,37.75,1053600,7.58,hd
52551,14-Jan-94,37.75,37.88,37.13,37.75,2047200,7.58,hd
52552,13-Jan-94,38.88,38.88,37.63,37.88,2081400,7.61,hd
52553,12-Jan-94,39.00,39.38,38.63,39.38,1429400,7.91,hd
52554,11-Jan-94,39.00,39.38,38.63,38.63,1181400,7.76,hd
52555,10-Jan-94,38.88,39.13,38.50,39.13,1701400,7.86,hd
52556,7-Jan-94,38.25,38.88,37.75,38.63,1734200,7.76,hd
52557,6-Jan-94,40.38,40.50,38.00,38.13,2595000,7.66,hd
52558,5-Jan-94,39.25,40.00,38.75,40.00,1530000,8.04,hd
52559,4-Jan-94,38.75,39.25,38.13,39.25,1191900,7.89,hd
52560,3-Jan-94,39.50,39.63,38.38,38.75,1169200,7.79,hd
52561,31-Dec-93,39.63,39.75,39.25,39.50,813700,7.94,hd
52562,30-Dec-93,40.25,40.38,39.63,39.75,909800,7.99,hd
52563,29-Dec-93,39.88,40.38,39.75,40.13,803000,8.06,hd
52564,28-Dec-93,39.88,40.38,39.75,40.13,714200,8.06,hd
52565,27-Dec-93,39.63,39.88,39.38,39.63,472500,7.96,hd
52566,23-Dec-93,39.13,40.38,39.00,39.88,1109800,8.01,hd
52567,22-Dec-93,39.50,39.75,39.00,39.25,1157500,7.89,hd
52568,21-Dec-93,40.13,40.13,39.13,39.13,1294400,7.86,hd
52569,20-Dec-93,39.88,40.38,39.75,40.25,1046100,8.09,hd
52570,17-Dec-93,39.75,40.00,39.63,40.00,1571600,8.04,hd
52571,16-Dec-93,40.13,40.25,39.50,39.88,1255200,8.01,hd
52572,15-Dec-93,40.13,40.38,39.75,40.00,1281900,8.04,hd
52573,14-Dec-93,41.38,41.38,40.50,40.50,626900,8.14,hd
52574,13-Dec-93,41.13,41.25,40.75,41.13,980300,8.26,hd
52575,10-Dec-93,42.00,42.00,41.13,41.38,924700,8.31,hd
52576,9-Dec-93,42.38,42.38,42.00,42.00,691600,8.44,hd
52577,8-Dec-93,42.50,42.75,42.00,42.38,830800,8.51,hd
52578,7-Dec-93,42.63,42.75,41.88,42.63,774100,8.56,hd
52579,6-Dec-93,42.88,43.25,42.63,42.63,792000,8.56,hd
52580,3-Dec-93,42.75,42.75,42.25,42.63,479200,8.56,hd
52581,2-Dec-93,42.25,42.88,42.13,42.75,794800,8.59,hd
52582,1-Dec-93,42.25,42.50,41.75,41.88,691400,8.41,hd
52583,30-Nov-93,42.13,42.50,41.38,41.50,675200,8.34,hd
52584,29-Nov-93,43.25,43.50,42.25,42.25,1061900,8.49,hd
52585,26-Nov-93,42.63,43.00,42.38,42.88,261200,8.62,hd
52586,24-Nov-93,41.63,42.50,41.38,42.25,696700,8.49,hd
52587,23-Nov-93,41.63,41.75,41.13,41.75,862500,8.36,hd
52588,22-Nov-93,42.63,42.75,41.25,41.50,1175300,8.31,hd
52589,19-Nov-93,42.38,43.38,42.25,43.00,1616400,8.61,hd
52590,18-Nov-93,43.13,43.13,42.25,42.63,1573800,8.54,hd
52591,17-Nov-93,42.88,44.13,42.63,43.13,2326300,8.64,hd
52592,16-Nov-93,43.13,43.13,41.13,42.38,3103000,8.49,hd
52593,15-Nov-93,43.00,44.25,42.63,44.25,1602500,8.86,hd
52594,12-Nov-93,42.50,43.25,42.13,42.88,1470000,8.59,hd
52595,11-Nov-93,42.00,42.38,41.63,42.13,1275600,8.44,hd
52596,10-Nov-93,40.75,42.00,40.50,41.88,1715300,8.39,hd
52597,9-Nov-93,41.13,41.25,40.38,40.50,842300,8.11,hd
52598,8-Nov-93,39.88,40.63,39.75,40.63,714200,8.14,hd
52599,5-Nov-93,39.88,40.00,39.25,39.88,764700,7.99,hd
52600,4-Nov-93,40.63,40.63,39.75,39.88,881400,7.99,hd
52601,3-Nov-93,40.63,41.75,40.50,40.75,1434400,8.16,hd
52602,2-Nov-93,40.25,40.63,39.88,40.63,1289800,8.14,hd
52603,1-Nov-93,39.63,40.25,39.63,40.25,873300,8.06,hd
52604,29-Oct-93,39.25,39.75,39.13,39.63,1144500,7.94,hd
52605,28-Oct-93,38.88,39.75,38.75,39.25,962700,7.86,hd
52606,27-Oct-93,38.50,39.13,38.50,38.88,615000,7.79,hd
52607,26-Oct-93,39.38,39.38,38.75,38.88,794800,7.79,hd
52608,25-Oct-93,38.75,39.50,38.50,39.38,691600,7.89,hd
52609,22-Oct-93,39.13,39.63,38.50,38.50,922300,7.71,hd
52610,21-Oct-93,38.88,39.38,38.63,39.13,1244700,7.84,hd
52611,20-Oct-93,38.50,38.88,38.25,38.88,601100,7.79,hd
52612,19-Oct-93,39.63,40.00,38.50,38.50,1158900,7.71,hd
52613,18-Oct-93,39.75,40.13,39.13,39.38,1383000,7.89,hd
52614,15-Oct-93,39.00,39.75,38.63,39.63,1896900,7.94,hd
52615,14-Oct-93,37.88,38.25,37.25,38.00,1370500,7.61,hd
52616,13-Oct-93,37.88,38.00,37.75,37.88,924800,7.59,hd
52617,12-Oct-93,38.00,38.50,37.88,38.13,1049800,7.64,hd
52618,11-Oct-93,38.38,38.50,37.75,37.88,676600,7.59,hd
52619,8-Oct-93,39.13,39.25,38.25,38.38,920000,7.69,hd
52620,7-Oct-93,39.38,39.75,38.88,39.00,721200,7.81,hd
52621,6-Oct-93,39.13,39.50,39.00,39.38,974100,7.89,hd
52622,5-Oct-93,39.38,39.38,38.75,38.88,995800,7.79,hd
52623,4-Oct-93,39.38,39.50,39.25,39.38,942800,7.89,hd
52624,1-Oct-93,39.00,39.25,38.75,39.13,1191200,7.84,hd
52625,30-Sep-93,38.88,39.13,38.38,38.50,1250000,7.71,hd
52626,29-Sep-93,39.00,39.13,38.50,38.88,1671100,7.79,hd
52627,28-Sep-93,38.50,39.38,38.50,39.25,1748300,7.86,hd
52628,27-Sep-93,38.63,38.75,38.25,38.50,1410900,7.71,hd
52629,24-Sep-93,37.50,38.25,37.50,37.88,1975600,7.59,hd
52630,23-Sep-93,37.25,37.38,36.88,37.13,1862800,7.44,hd
52631,22-Sep-93,37.00,37.00,36.50,36.75,2427200,7.36,hd
52632,21-Sep-93,36.75,36.88,35.75,36.25,2331700,7.26,hd
52633,20-Sep-93,37.63,37.63,35.88,36.63,1822800,7.34,hd
52634,17-Sep-93,37.13,37.75,37.00,37.63,3263300,7.54,hd
52635,16-Sep-93,35.50,37.50,35.00,37.38,7024200,7.49,hd
52636,15-Sep-93,36.13,37.00,35.38,35.50,6392500,7.11,hd
52637,14-Sep-93,38.25,38.25,36.00,36.25,8612000,7.26,hd
52638,13-Sep-93,41.88,42.13,40.13,40.25,1457800,8.06,hd
52639,10-Sep-93,41.25,42.00,41.13,41.75,824200,8.36,hd
52640,9-Sep-93,41.00,41.63,40.88,41.00,697200,8.21,hd
52641,8-Sep-93,41.13,41.50,40.50,40.88,1243000,8.19,hd
52642,7-Sep-93,40.75,41.75,40.75,41.00,1019500,8.21,hd
52643,3-Sep-93,41.50,41.63,40.63,40.75,933700,8.16,hd
52644,2-Sep-93,42.25,42.25,41.50,41.63,969400,8.34,hd
52645,1-Sep-93,42.25,42.38,41.88,42.13,1063600,8.44,hd
52646,31-Aug-93,41.63,42.75,41.50,42.75,1337800,8.56,hd
52647,30-Aug-93,41.50,41.75,41.13,41.63,1092300,8.31,hd
52648,27-Aug-93,40.63,41.38,40.25,41.13,1505500,8.21,hd
52649,26-Aug-93,41.50,41.75,40.38,40.63,2304100,8.11,hd
52650,25-Aug-93,41.63,41.88,41.25,41.50,2153100,8.28,hd
52651,24-Aug-93,40.50,41.38,39.88,41.13,3993900,8.21,hd
52652,23-Aug-93,41.50,41.50,40.50,41.00,2721600,8.18,hd
52653,20-Aug-93,41.00,42.25,41.00,41.63,3801900,8.31,hd
52654,19-Aug-93,42.38,42.50,40.75,40.75,5287800,8.13,hd
52655,18-Aug-93,44.75,44.88,42.00,42.38,5324800,8.46,hd
52656,17-Aug-93,46.63,46.63,44.50,44.75,2021900,8.93,hd
52657,16-Aug-93,46.38,46.88,46.13,46.63,535800,9.31,hd
52658,13-Aug-93,46.63,46.75,46.38,46.38,461100,9.26,hd
52659,12-Aug-93,46.88,47.13,46.13,46.38,807500,9.26,hd
52660,11-Aug-93,46.00,46.50,45.88,46.50,640000,9.28,hd
52661,10-Aug-93,46.63,47.25,45.75,45.75,1083400,9.13,hd
52662,9-Aug-93,46.38,46.50,46.00,46.50,895000,9.28,hd
52663,6-Aug-93,46.25,46.50,45.63,46.25,704500,9.23,hd
52664,5-Aug-93,46.63,46.75,46.13,46.25,1205500,9.23,hd
52665,4-Aug-93,46.00,46.88,45.25,46.75,1754400,9.33,hd
52666,3-Aug-93,45.75,46.25,45.75,45.88,1061400,9.16,hd
52667,2-Aug-93,44.75,45.88,44.63,45.75,1430300,9.13,hd
52668,30-Jul-93,44.63,44.63,43.88,44.13,476100,8.81,hd
52669,29-Jul-93,44.50,44.75,44.13,44.63,714200,8.91,hd
52670,28-Jul-93,43.25,44.25,43.00,44.25,613300,8.83,hd
52671,27-Jul-93,43.75,43.75,42.88,43.00,404200,8.58,hd
52672,26-Jul-93,43.38,44.00,43.38,43.63,614100,8.71,hd
52673,23-Jul-93,42.75,43.38,42.63,43.38,505300,8.66,hd
52674,22-Jul-93,43.00,43.13,42.50,42.50,808400,8.48,hd
52675,21-Jul-93,43.00,43.25,42.75,43.13,511400,8.61,hd
52676,20-Jul-93,43.00,43.63,42.38,43.00,564400,8.58,hd
52677,19-Jul-93,43.88,44.00,42.88,43.00,522700,8.58,hd
52678,16-Jul-93,44.38,44.63,43.50,43.75,1030800,8.73,hd
52679,15-Jul-93,44.88,44.88,44.25,44.50,576400,8.88,hd
52680,14-Jul-93,44.88,45.13,44.63,44.63,1294200,8.91,hd
52681,13-Jul-93,43.25,45.00,43.00,44.88,961900,8.96,hd
52682,12-Jul-93,43.00,43.38,42.75,43.25,430900,8.63,hd
52683,9-Jul-93,43.13,43.38,42.75,42.75,842800,8.53,hd
52684,8-Jul-93,42.63,43.63,42.50,43.25,843000,8.63,hd
52685,7-Jul-93,42.00,42.75,42.00,42.50,664500,8.48,hd
52686,6-Jul-93,43.50,43.50,42.00,42.00,625800,8.38,hd
52687,2-Jul-93,43.38,43.75,43.13,43.63,588800,8.71,hd
52688,1-Jul-93,43.75,43.88,43.25,43.38,800600,8.66,hd
52689,30-Jun-93,43.25,43.88,43.13,43.75,1129500,8.73,hd
52690,29-Jun-93,43.25,43.63,43.00,43.25,860300,8.63,hd
52691,28-Jun-93,43.00,43.50,43.00,43.25,685300,8.63,hd
52692,25-Jun-93,42.88,43.38,42.63,42.88,1205200,8.56,hd
52693,24-Jun-93,42.00,42.88,41.50,42.75,1013400,8.53,hd
52694,23-Jun-93,41.88,42.13,41.50,41.88,1131100,8.36,hd
52695,22-Jun-93,42.13,42.25,41.13,41.50,1973300,8.28,hd
52696,21-Jun-93,42.88,43.00,42.13,42.13,781700,8.41,hd
52697,18-Jun-93,42.13,43.00,42.00,42.75,1135200,8.53,hd
52698,17-Jun-93,42.75,43.00,42.00,42.13,774200,8.41,hd
52699,16-Jun-93,43.25,43.38,42.63,42.75,611700,8.53,hd
52700,15-Jun-93,43.25,43.38,41.88,43.25,1394800,8.63,hd
52701,14-Jun-93,43.50,43.88,43.13,43.13,792000,8.61,hd
52702,11-Jun-93,43.88,44.38,43.25,43.50,1126900,8.68,hd
52703,10-Jun-93,43.13,44.00,43.00,44.00,989200,8.78,hd
52704,9-Jun-93,43.00,43.50,42.63,43.13,1225500,8.58,hd
52705,8-Jun-93,41.50,43.38,41.50,43.00,2308400,8.56,hd
52706,7-Jun-93,44.63,44.75,42.00,42.38,2094700,8.43,hd
52707,4-Jun-93,45.00,45.13,43.88,44.50,1709200,8.86,hd
52708,3-Jun-93,46.25,46.38,45.50,45.63,631600,9.08,hd
52709,2-Jun-93,46.50,46.63,46.00,46.38,1053700,9.23,hd
52710,1-Jun-93,46.25,46.88,46.13,46.38,578300,9.23,hd
52711,28-May-93,46.25,46.38,45.75,46.25,522200,9.20,hd
52712,27-May-93,46.50,47.00,46.13,46.50,820600,9.25,hd
52713,26-May-93,46.25,46.75,46.25,46.63,826900,9.28,hd
52714,25-May-93,46.00,46.38,45.88,46.13,798900,9.18,hd
52715,24-May-93,46.25,46.38,45.63,45.88,1090900,9.13,hd
52716,21-May-93,46.75,46.75,46.25,46.38,1203000,9.23,hd
52717,20-May-93,46.25,47.00,46.13,47.00,2199100,9.35,hd
52718,19-May-93,44.38,46.25,43.75,46.13,3484500,9.18,hd
52719,18-May-93,43.25,44.25,43.13,44.25,2632500,8.81,hd
52720,17-May-93,42.75,43.00,42.50,42.50,1075000,8.46,hd
52721,14-May-93,42.75,42.88,42.25,42.75,856900,8.51,hd
52722,13-May-93,43.88,43.88,42.50,42.63,1031600,8.48,hd
52723,12-May-93,43.50,44.13,43.38,43.88,865300,8.73,hd
52724,11-May-93,43.75,44.00,43.38,43.75,1021600,8.71,hd
52725,10-May-93,43.75,44.50,43.13,43.88,1355800,8.73,hd
52726,7-May-93,43.88,44.38,43.50,44.38,1040500,8.83,hd
52727,6-May-93,44.75,44.75,43.50,43.88,1303100,8.73,hd
52728,5-May-93,43.00,44.38,42.88,44.13,1324200,8.78,hd
52729,4-May-93,42.75,43.63,42.63,42.88,1599100,8.53,hd
52730,3-May-93,42.13,42.75,41.75,42.63,719400,8.48,hd
52731,30-Apr-93,41.63,42.38,41.63,42.25,894800,8.41,hd
52732,29-Apr-93,42.25,42.38,41.13,41.75,915800,8.31,hd
52733,28-Apr-93,42.50,42.63,42.13,42.25,1362300,8.41,hd
52734,27-Apr-93,40.88,42.00,39.88,42.00,2780300,8.36,hd
52735,26-Apr-93,42.38,42.50,40.38,40.75,1880300,8.11,hd
52736,23-Apr-93,41.88,42.38,41.63,41.63,1501700,8.28,hd
52737,22-Apr-93,42.38,43.63,41.63,42.13,3303000,8.38,hd
52738,21-Apr-93,42.00,42.25,40.88,42.13,2931400,8.38,hd
52739,20-Apr-93,40.25,40.75,39.63,40.75,4551700,8.11,hd
52740,19-Apr-93,41.38,42.00,40.88,41.50,2882800,8.26,hd
52741,16-Apr-93,42.75,43.25,40.75,41.00,5075200,8.16,hd
52742,15-Apr-93,42.50,43.50,42.38,42.88,1951300,8.53,hd
52743,14-Apr-93,44.63,45.00,41.25,42.75,2754500,8.51,hd
52744,13-Apr-93,58.50,59.63,58.50,59.50,1348600,8.88,hd
52745,12-Apr-93,58.50,59.00,58.00,58.50,1495500,8.73,hd
52746,8-Apr-93,58.25,58.50,56.63,57.88,1690800,8.64,hd
52747,7-Apr-93,56.50,58.13,56.25,58.00,3640300,8.66,hd
52748,6-Apr-93,58.50,58.75,54.88,55.63,5862000,8.30,hd
52749,5-Apr-93,60.38,60.88,58.00,59.25,2143400,8.84,hd
52750,2-Apr-93,61.63,61.75,60.00,60.50,2001400,9.03,hd
52751,1-Apr-93,63.63,63.63,62.13,62.38,990900,9.31,hd
52752,31-Mar-93,62.75,63.88,62.25,63.25,1175300,9.44,hd
52753,30-Mar-93,63.25,63.38,62.25,62.38,913700,9.31,hd
52754,29-Mar-93,62.88,63.63,62.88,63.38,675500,9.46,hd
52755,26-Mar-93,63.88,64.12,62.75,62.75,688100,9.36,hd
52756,25-Mar-93,62.00,63.63,61.75,63.38,1123400,9.46,hd
52757,24-Mar-93,62.75,63.13,60.50,61.25,2064800,9.14,hd
52758,23-Mar-93,63.50,63.63,62.75,62.75,936100,9.36,hd
52759,22-Mar-93,64.25,64.25,63.50,63.75,800600,9.51,hd
52760,19-Mar-93,64.87,64.87,64.50,64.62,1075500,9.64,hd
52761,18-Mar-93,64.25,64.75,64.25,64.62,980800,9.64,hd
52762,17-Mar-93,64.25,64.37,64.00,64.12,721200,9.57,hd
52763,16-Mar-93,64.75,64.87,64.25,64.50,722700,9.63,hd
52764,15-Mar-93,64.25,64.75,63.75,64.75,793000,9.66,hd
52765,12-Mar-93,63.25,64.00,62.88,64.00,943000,9.55,hd
52766,11-Mar-93,64.25,64.37,63.75,63.75,808100,9.51,hd
52767,10-Mar-93,64.62,64.62,63.88,64.37,774100,9.61,hd
52768,9-Mar-93,64.62,65.00,64.00,64.75,1094100,9.66,hd
52769,8-Mar-93,63.50,64.62,63.50,64.62,1111700,9.64,hd
52770,5-Mar-93,63.63,64.00,63.13,63.25,1095200,9.44,hd
52771,4-Mar-93,64.12,64.12,63.38,63.63,781600,9.50,hd
52772,3-Mar-93,64.25,65.00,63.88,64.25,1161400,9.56,hd
52773,2-Mar-93,62.88,64.12,62.63,64.00,1357700,9.52,hd
52774,1-Mar-93,63.88,64.00,62.38,62.75,1194700,9.34,hd
52775,26-Feb-93,64.12,64.50,63.13,63.63,974100,9.47,hd
52776,25-Feb-93,63.38,64.25,62.38,63.88,1795200,9.51,hd
52777,24-Feb-93,59.63,63.25,59.50,63.25,2824500,9.41,hd
52778,23-Feb-93,60.38,60.50,55.50,59.50,4799100,8.86,hd
52779,22-Feb-93,61.38,63.50,59.38,59.75,2503400,8.89,hd
52780,19-Feb-93,62.25,62.75,61.25,61.38,1095500,9.13,hd
52781,18-Feb-93,62.00,62.63,60.25,62.13,1890600,9.25,hd
52782,17-Feb-93,62.00,62.13,60.75,60.88,2068100,9.06,hd
52783,16-Feb-93,62.88,62.88,58.00,60.50,3872700,9.00,hd
52784,12-Feb-93,64.62,64.87,63.63,63.88,502500,9.51,hd
52785,11-Feb-93,64.12,64.87,64.12,64.50,574400,9.60,hd
52786,10-Feb-93,63.63,64.62,63.63,64.12,927500,9.54,hd
52787,9-Feb-93,63.25,64.12,63.25,63.75,1060600,9.49,hd
52788,8-Feb-93,65.62,65.62,64.00,64.12,966900,9.54,hd
52789,5-Feb-93,66.75,66.75,64.75,65.87,845500,9.80,hd
52790,4-Feb-93,67.25,67.37,66.37,66.75,809500,9.93,hd
52791,3-Feb-93,66.62,67.00,66.12,66.62,933600,9.91,hd
52792,2-Feb-93,66.62,66.75,66.12,66.37,734500,9.88,hd
52793,1-Feb-93,66.00,66.62,65.62,66.62,670200,9.91,hd
52794,29-Jan-93,64.25,65.62,64.12,65.12,622000,9.69,hd
52795,28-Jan-93,64.50,65.00,64.00,64.00,902700,9.52,hd
52796,27-Jan-93,65.37,65.75,63.75,64.37,1282000,9.58,hd
52797,26-Jan-93,66.37,67.12,65.62,65.62,799700,9.77,hd
52798,25-Jan-93,65.00,66.25,64.50,66.12,716400,9.84,hd
52799,22-Jan-93,65.50,65.75,65.00,65.25,502500,9.71,hd
52800,21-Jan-93,64.75,65.75,64.62,64.62,894800,9.62,hd
52801,20-Jan-93,65.37,65.50,64.25,64.75,660500,9.64,hd
52802,19-Jan-93,66.12,66.37,65.25,65.75,776900,9.79,hd
52803,18-Jan-93,65.75,66.37,65.50,66.12,423600,9.84,hd
52804,15-Jan-93,66.37,66.75,65.50,65.87,1060500,9.80,hd
52805,14-Jan-93,65.50,66.25,65.25,66.12,751100,9.84,hd
52806,13-Jan-93,64.25,65.25,64.12,65.25,722200,9.71,hd
52807,12-Jan-93,64.00,64.75,63.75,63.88,1085000,9.51,hd
52808,11-Jan-93,63.75,64.12,63.50,63.75,1232300,9.49,hd
52809,8-Jan-93,63.63,63.75,62.50,63.25,1506900,9.41,hd
52810,7-Jan-93,64.00,64.62,63.25,63.63,1839500,9.47,hd
52811,6-Jan-93,66.12,66.12,63.38,63.50,2833400,9.45,hd
52812,5-Jan-93,65.62,66.62,65.50,66.25,1110000,9.86,hd
52813,4-Jan-93,67.75,67.87,65.37,65.62,1384800,9.77,hd
52814,31-Dec-92,68.12,68.62,67.37,67.50,688600,10.05,hd
52815,30-Dec-92,67.87,68.12,67.25,68.12,725200,10.14,hd
52816,29-Dec-92,67.50,68.37,67.50,67.87,934200,10.10,hd
52817,28-Dec-92,68.00,68.12,67.25,67.37,733700,10.03,hd
52818,24-Dec-92,67.87,68.25,67.87,68.12,303700,10.14,hd
52819,23-Dec-92,67.25,68.50,67.25,67.75,948400,10.08,hd
52820,22-Dec-92,67.50,67.75,66.50,67.25,892300,10.01,hd
52821,21-Dec-92,67.25,68.25,67.12,67.37,1213900,10.03,hd
52822,18-Dec-92,67.50,68.00,67.00,67.00,1954700,9.97,hd
52823,17-Dec-92,65.12,67.37,65.00,67.25,1200600,10.01,hd
52824,16-Dec-92,64.75,65.37,64.62,65.12,725000,9.69,hd
52825,15-Dec-92,64.75,64.87,64.25,64.75,743700,9.64,hd
52826,14-Dec-92,64.62,65.00,64.50,64.87,721900,9.65,hd
52827,11-Dec-92,64.75,64.75,64.37,64.62,501400,9.62,hd
52828,10-Dec-92,64.75,64.87,64.37,64.87,740600,9.65,hd
52829,9-Dec-92,64.87,65.25,64.25,64.75,769100,9.64,hd
52830,8-Dec-92,65.00,65.50,64.37,64.87,1264400,9.65,hd
52831,7-Dec-92,64.00,65.00,63.38,65.00,1582500,9.67,hd
52832,4-Dec-92,63.00,63.88,62.63,63.75,1371600,9.49,hd
52833,3-Dec-92,61.50,63.00,61.25,63.00,912700,9.38,hd
52834,2-Dec-92,61.50,61.50,60.75,61.25,689100,9.12,hd
52835,1-Dec-92,61.00,61.50,60.63,61.38,732500,9.13,hd
52836,30-Nov-92,60.75,61.00,60.63,61.00,665200,9.08,hd
52837,27-Nov-92,60.50,60.88,60.38,60.38,290800,8.96,hd
52838,25-Nov-92,60.50,60.75,60.25,60.50,544800,8.98,hd
52839,24-Nov-92,59.63,60.75,59.50,60.50,1038000,8.98,hd
52840,23-Nov-92,59.63,60.00,59.63,59.63,610900,8.85,hd
52841,20-Nov-92,60.00,60.38,59.63,59.88,1227500,8.89,hd
52842,19-Nov-92,59.63,59.88,59.25,59.88,697800,8.89,hd
52843,18-Nov-92,58.75,59.50,58.38,59.50,1094100,8.83,hd
52844,17-Nov-92,59.50,59.50,58.00,58.50,1275600,8.68,hd
52845,16-Nov-92,60.13,60.13,59.00,59.50,1344200,8.83,hd
52846,13-Nov-92,60.13,60.38,59.88,60.25,569400,8.94,hd
52847,12-Nov-92,60.38,60.50,59.63,60.00,1323300,8.90,hd
52848,11-Nov-92,60.00,60.38,59.63,60.38,715600,8.96,hd
52849,10-Nov-92,59.63,60.13,59.38,60.00,952300,8.90,hd
52850,9-Nov-92,58.88,59.63,58.75,59.50,1061200,8.83,hd
52851,6-Nov-92,58.88,59.38,58.00,58.75,896700,8.72,hd
52852,5-Nov-92,58.00,59.00,57.75,59.00,851100,8.75,hd
52853,4-Nov-92,57.50,58.13,56.88,57.88,754400,8.59,hd
52854,3-Nov-92,58.00,58.13,57.00,57.63,1713800,8.55,hd
52855,2-Nov-92,57.88,58.50,57.75,58.25,835500,8.64,hd
52856,30-Oct-92,57.63,58.25,57.50,57.88,1025300,8.59,hd
52857,29-Oct-92,57.38,57.75,57.13,57.63,480900,8.55,hd
52858,28-Oct-92,57.00,57.38,56.38,57.38,638800,8.51,hd
52859,27-Oct-92,57.75,57.75,56.63,57.00,834800,8.46,hd
52860,26-Oct-92,56.50,57.25,56.50,57.13,580600,8.48,hd
52861,23-Oct-92,56.75,57.25,56.50,56.63,845900,8.40,hd
52862,22-Oct-92,57.13,57.25,56.13,56.50,1508300,8.38,hd
52863,21-Oct-92,57.13,57.88,57.00,57.63,1195000,8.55,hd
52864,20-Oct-92,56.88,57.00,56.13,56.75,1463000,8.42,hd
52865,19-Oct-92,54.75,56.38,54.75,56.38,1316900,8.37,hd
52866,16-Oct-92,54.63,55.50,54.13,55.38,772300,8.22,hd
52867,15-Oct-92,54.00,54.63,53.88,54.38,723700,8.07,hd
52868,14-Oct-92,53.75,54.63,53.50,54.25,670600,8.05,hd
52869,13-Oct-92,53.38,54.00,53.00,53.75,861400,7.98,hd
52870,12-Oct-92,52.38,53.13,51.63,53.13,563900,7.88,hd
52871,9-Oct-92,53.00,53.13,51.63,51.88,1091100,7.70,hd
52872,8-Oct-92,52.50,53.38,52.38,53.13,1080500,7.88,hd
52873,7-Oct-92,53.63,54.00,51.75,52.13,823900,7.74,hd
52874,6-Oct-92,53.38,54.00,52.88,53.50,1315200,7.94,hd
52875,5-Oct-92,52.50,53.50,49.00,53.50,3906600,7.94,hd
52876,2-Oct-92,55.38,55.38,53.50,53.63,1610500,7.96,hd
52877,1-Oct-92,55.38,55.75,55.13,55.38,748900,8.22,hd
52878,30-Sep-92,55.25,55.75,55.25,55.38,612200,8.22,hd
52879,29-Sep-92,55.75,55.75,55.13,55.13,626100,8.18,hd
52880,28-Sep-92,55.38,56.13,55.38,55.88,673000,8.29,hd
52881,25-Sep-92,56.75,56.75,55.00,55.75,1245300,8.27,hd
52882,24-Sep-92,56.63,57.00,56.38,56.75,1012200,8.42,hd
52883,23-Sep-92,56.13,56.88,55.75,56.75,906700,8.42,hd
52884,22-Sep-92,56.00,56.50,55.50,55.75,892300,8.27,hd
52885,21-Sep-92,55.25,56.50,55.00,56.25,1119800,8.35,hd
52886,18-Sep-92,54.38,55.38,54.00,55.25,1409200,8.20,hd
52887,17-Sep-92,54.63,54.63,54.25,54.25,620500,8.05,hd
52888,16-Sep-92,54.13,54.63,53.63,54.38,770600,8.07,hd
52889,15-Sep-92,54.38,54.88,54.13,54.38,709200,8.07,hd
52890,14-Sep-92,54.50,54.75,53.88,54.50,1182500,8.09,hd
52891,11-Sep-92,54.25,54.25,53.88,54.13,491100,8.03,hd
52892,10-Sep-92,53.88,54.25,53.63,54.13,883100,8.03,hd
52893,9-Sep-92,52.88,53.50,52.63,53.38,609200,7.92,hd
52894,8-Sep-92,53.00,53.13,52.50,52.88,381900,7.85,hd
52895,4-Sep-92,53.00,53.00,52.63,52.88,799700,7.85,hd
52896,3-Sep-92,54.25,54.25,53.25,53.25,873600,7.90,hd
52897,2-Sep-92,54.38,54.50,53.75,54.00,993300,8.01,hd
52898,1-Sep-92,53.38,54.50,53.25,54.38,1133000,8.07,hd
52899,31-Aug-92,53.38,53.50,53.00,53.38,972500,7.92,hd
52900,28-Aug-92,52.38,53.00,52.13,52.88,1161100,7.85,hd
52901,27-Aug-92,52.00,52.50,51.63,52.25,1412700,7.75,hd
52902,26-Aug-92,50.50,51.25,49.88,50.88,1520900,7.52,hd
52903,25-Aug-92,51.63,51.75,50.38,50.38,1503000,7.45,hd
52904,24-Aug-92,51.75,52.00,51.25,51.50,841400,7.61,hd
52905,21-Aug-92,52.50,52.63,51.00,52.00,1231700,7.69,hd
52906,20-Aug-92,52.25,52.38,51.38,52.13,803900,7.71,hd
52907,19-Aug-92,52.63,52.75,52.25,52.25,890500,7.73,hd
52908,18-Aug-92,51.88,52.50,51.75,52.25,1258300,7.73,hd
52909,17-Aug-92,51.38,52.00,51.25,51.88,1112800,7.67,hd
52910,14-Aug-92,52.00,52.13,51.00,51.25,1233900,7.58,hd
52911,13-Aug-92,51.75,52.25,51.50,51.88,767300,7.67,hd
52912,12-Aug-92,52.00,52.25,51.00,51.50,634700,7.61,hd
52913,11-Aug-92,52.00,52.25,51.38,52.00,953700,7.69,hd
52914,10-Aug-92,50.75,52.13,50.75,52.13,863600,7.71,hd
52915,7-Aug-92,51.25,52.00,50.88,51.00,933900,7.54,hd
52916,6-Aug-92,50.88,51.75,50.75,51.00,693400,7.54,hd
52917,5-Aug-92,51.25,51.38,50.75,50.88,639800,7.52,hd
52918,4-Aug-92,51.88,51.88,50.88,51.13,859400,7.56,hd
52919,3-Aug-92,50.25,51.75,50.13,51.63,982700,7.63,hd
52920,31-Jul-92,50.25,50.38,49.75,50.25,601400,7.43,hd
52921,30-Jul-92,49.50,50.38,49.13,50.00,840600,7.39,hd
52922,29-Jul-92,50.00,50.63,49.38,49.38,1564700,7.30,hd
52923,28-Jul-92,49.13,49.88,49.00,49.88,1139500,7.38,hd
52924,27-Jul-92,48.00,48.88,48.00,48.88,555000,7.23,hd
52925,24-Jul-92,47.13,48.13,47.00,47.75,882200,7.06,hd
52926,23-Jul-92,47.13,47.63,47.13,47.50,552300,7.02,hd
52927,22-Jul-92,47.00,47.25,46.63,46.88,627700,6.93,hd
52928,21-Jul-92,47.00,47.63,46.75,47.50,553100,7.02,hd
52929,20-Jul-92,46.88,47.00,46.38,47.00,753700,6.95,hd
52930,17-Jul-92,47.13,47.38,46.63,47.38,535000,7.01,hd
52931,16-Jul-92,47.25,47.38,47.00,47.25,640900,6.99,hd
52932,15-Jul-92,47.50,47.63,47.25,47.38,813400,7.01,hd
52933,14-Jul-92,46.88,47.38,46.63,47.25,510500,6.99,hd
52934,13-Jul-92,47.13,47.50,46.63,46.88,686600,6.93,hd
52935,10-Jul-92,47.38,47.50,46.75,47.13,703100,6.97,hd
52936,9-Jul-92,46.38,47.13,46.13,46.88,904100,6.93,hd
52937,8-Jul-92,45.13,46.00,45.13,45.88,720300,6.78,hd
52938,7-Jul-92,46.50,46.88,44.88,45.00,866100,6.65,hd
52939,6-Jul-92,46.25,46.63,45.38,46.25,891400,6.84,hd
52940,2-Jul-92,46.00,46.88,45.13,46.13,1367800,6.82,hd
52941,1-Jul-92,67.12,68.87,67.00,68.75,674200,6.78,hd
52942,30-Jun-92,66.75,67.37,66.00,67.25,529100,6.63,hd
52943,29-Jun-92,64.00,67.12,63.25,66.87,972300,6.59,hd
52944,26-Jun-92,64.00,64.62,63.50,64.12,742200,6.32,hd
52945,25-Jun-92,65.50,65.75,63.63,63.75,1431400,6.28,hd
52946,24-Jun-92,67.50,67.75,65.00,65.12,671400,6.42,hd
52947,23-Jun-92,66.37,68.00,66.37,67.75,821100,6.68,hd
52948,22-Jun-92,65.00,66.37,64.50,66.37,725000,6.54,hd
52949,19-Jun-92,66.50,66.87,65.12,65.25,1222700,6.43,hd
52950,18-Jun-92,66.87,67.12,65.75,66.25,1483300,6.53,hd
52951,17-Jun-92,69.37,69.50,67.00,67.12,871400,6.62,hd
52952,16-Jun-92,69.75,70.25,69.37,69.37,643300,6.84,hd
52953,15-Jun-92,68.25,69.37,68.00,69.25,462500,6.83,hd
52954,12-Jun-92,69.87,69.87,68.25,68.37,472300,6.74,hd
52955,11-Jun-92,68.00,69.12,67.37,68.87,620300,6.79,hd
52956,10-Jun-92,68.50,68.62,67.75,67.87,725300,6.69,hd
52957,9-Jun-92,69.37,69.37,67.87,68.37,661400,6.74,hd
52958,8-Jun-92,69.25,69.75,69.00,69.12,393600,6.81,hd
52959,5-Jun-92,69.87,70.12,68.25,69.25,944700,6.83,hd
52960,4-Jun-92,70.62,70.75,69.87,70.00,673100,6.90,hd
52961,3-Jun-92,69.50,71.00,69.50,70.37,743100,6.94,hd
52962,2-Jun-92,70.87,71.37,69.25,69.50,865800,6.85,hd
52963,1-Jun-92,70.62,70.87,69.50,70.75,915300,6.97,hd
52964,29-May-92,69.25,71.00,69.25,70.62,1380200,6.96,hd
52965,28-May-92,67.75,69.25,67.50,69.12,1145300,6.81,hd
52966,27-May-92,66.50,67.87,66.37,67.62,760600,6.67,hd
52967,26-May-92,66.25,66.50,65.87,66.37,640800,6.54,hd
52968,22-May-92,66.12,67.25,66.12,67.00,716100,6.60,hd
52969,21-May-92,66.25,66.50,65.00,66.25,745600,6.49,hd
52970,20-May-92,66.37,66.75,66.12,66.50,740800,6.51,hd
52971,19-May-92,65.62,66.12,64.37,65.87,934700,6.45,hd
52972,18-May-92,64.37,65.00,64.00,65.00,601600,6.37,hd
52973,15-May-92,64.12,64.25,63.63,63.75,616300,6.25,hd
52974,14-May-92,65.87,65.87,64.25,64.37,850600,6.31,hd
52975,13-May-92,66.75,66.87,65.75,65.87,650900,6.45,hd
52976,12-May-92,66.25,66.62,65.25,66.37,1110600,6.50,hd
52977,11-May-92,65.12,65.75,64.87,65.75,890800,6.44,hd
52978,8-May-92,64.00,64.37,63.00,64.25,562500,6.29,hd
52979,7-May-92,63.75,64.25,63.63,63.75,550600,6.25,hd
52980,6-May-92,64.37,64.75,63.50,63.63,972800,6.23,hd
52981,5-May-92,62.63,64.37,62.38,64.00,834100,6.27,hd
52982,4-May-92,61.75,63.00,61.75,62.75,611400,6.15,hd
52983,1-May-92,62.38,62.50,60.63,61.63,793700,6.04,hd
52984,30-Apr-92,62.00,63.00,62.00,62.38,902800,6.11,hd
52985,29-Apr-92,61.50,62.13,61.25,61.88,690800,6.06,hd
52986,28-Apr-92,61.88,62.25,60.38,61.00,1365500,5.98,hd
52987,27-Apr-92,61.75,62.75,61.50,61.75,642200,6.05,hd
52988,24-Apr-92,63.13,63.38,61.50,61.63,1032000,6.04,hd
52989,23-Apr-92,63.25,63.50,62.13,63.25,1028300,6.20,hd
52990,22-Apr-92,63.88,64.25,63.13,63.13,805300,6.18,hd
52991,21-Apr-92,64.25,64.75,63.00,63.50,631300,6.22,hd
52992,20-Apr-92,65.25,65.75,63.38,64.37,833700,6.31,hd
52993,16-Apr-92,67.75,67.87,66.12,66.37,844400,6.50,hd
52994,15-Apr-92,67.62,68.62,67.50,68.37,850500,6.70,hd
52995,14-Apr-92,66.00,67.50,65.87,67.12,944100,6.58,hd
52996,13-Apr-92,64.75,65.62,64.37,65.50,446100,6.42,hd
52997,10-Apr-92,65.75,65.87,64.37,64.37,827800,6.31,hd
52998,9-Apr-92,63.75,64.87,62.88,64.62,1159700,6.33,hd
52999,8-Apr-92,62.63,63.13,61.25,62.88,1390900,6.16,hd
53000,7-Apr-92,64.50,65.00,63.00,63.13,853400,6.18,hd
53001,6-Apr-92,62.75,64.87,62.50,64.75,647800,6.34,hd
53002,3-Apr-92,62.75,63.13,61.50,62.75,895600,6.15,hd
53003,2-Apr-92,64.37,64.50,62.38,62.50,976100,6.12,hd
53004,1-Apr-92,64.50,65.12,63.88,64.37,1450300,6.31,hd
53005,31-Mar-92,64.25,65.25,64.12,64.75,890500,6.34,hd
53006,30-Mar-92,65.62,65.75,64.00,64.00,733600,6.27,hd
53007,27-Mar-92,66.75,66.75,65.75,65.87,556300,6.45,hd
53008,26-Mar-92,66.25,66.87,66.12,66.75,481300,6.54,hd
53009,25-Mar-92,65.75,66.87,65.62,65.62,492200,6.43,hd
53010,24-Mar-92,66.00,66.62,65.62,65.87,417200,6.45,hd
53011,23-Mar-92,65.50,66.12,65.50,65.87,449200,6.45,hd
53012,20-Mar-92,65.50,65.75,65.37,65.62,649800,6.43,hd
53013,19-Mar-92,65.62,65.62,65.25,65.50,461400,6.42,hd
53014,18-Mar-92,66.25,66.50,65.37,65.37,770600,6.40,hd
53015,17-Mar-92,65.37,66.25,64.50,66.00,946400,6.47,hd
53016,16-Mar-92,63.00,65.00,63.00,64.87,990600,6.36,hd
53017,13-Mar-92,62.50,62.88,62.00,62.63,575300,6.14,hd
53018,12-Mar-92,61.13,62.13,61.13,62.00,664200,6.07,hd
53019,11-Mar-92,61.63,61.75,60.75,61.25,573900,6.00,hd
53020,10-Mar-92,61.38,62.50,61.38,61.63,608100,6.04,hd
53021,9-Mar-92,61.38,61.38,60.88,61.13,543600,5.99,hd
53022,6-Mar-92,62.38,62.63,60.50,61.38,694400,6.01,hd
53023,5-Mar-92,62.50,63.25,62.00,62.50,614200,6.12,hd
53024,4-Mar-92,63.63,63.88,62.75,63.00,460200,6.17,hd
53025,3-Mar-92,64.12,64.75,63.75,63.75,707000,6.25,hd
53026,2-Mar-92,64.12,64.50,63.75,64.00,572800,6.24,hd
53027,28-Feb-92,64.87,65.50,63.75,64.00,793100,6.24,hd
53028,27-Feb-92,65.00,65.12,64.25,64.87,744200,6.33,hd
53029,26-Feb-92,62.63,64.75,62.63,64.37,1231100,6.28,hd
53030,25-Feb-92,62.00,62.38,61.00,62.25,943400,6.07,hd
53031,24-Feb-92,62.50,63.75,61.63,61.75,939400,6.02,hd
53032,21-Feb-92,62.63,62.88,61.63,61.63,915200,6.01,hd
53033,20-Feb-92,61.25,63.00,61.25,62.63,813700,6.11,hd
53034,19-Feb-92,60.13,61.13,59.50,61.13,1622800,5.96,hd
53035,18-Feb-92,62.13,62.38,59.63,60.63,1513600,5.91,hd
53036,14-Feb-92,63.25,63.25,62.38,62.50,778900,6.10,hd
53037,13-Feb-92,64.87,65.12,63.50,63.75,474800,6.22,hd
53038,12-Feb-92,64.12,65.00,64.12,64.87,541700,6.33,hd
53039,11-Feb-92,65.00,65.12,64.37,64.62,507300,6.30,hd
53040,10-Feb-92,64.37,67.87,64.37,64.75,494800,6.32,hd
53041,7-Feb-92,65.50,65.50,63.75,64.37,502800,6.28,hd
53042,6-Feb-92,65.00,65.87,64.50,65.25,661100,6.37,hd
53043,5-Feb-92,64.37,65.12,64.25,64.87,529400,6.33,hd
53044,4-Feb-92,63.38,64.25,63.00,64.25,790900,6.27,hd
53045,3-Feb-92,61.75,64.00,61.00,63.63,877000,6.21,hd
53046,31-Jan-92,62.50,62.75,61.38,61.63,1024200,6.01,hd
53047,30-Jan-92,62.38,62.63,61.50,62.00,1082700,6.05,hd
53048,29-Jan-92,63.00,64.12,61.88,62.38,1820500,6.09,hd
53049,28-Jan-92,63.88,64.37,63.13,63.13,764500,6.16,hd
53050,27-Jan-92,64.50,65.00,63.50,63.63,958900,6.21,hd
53051,24-Jan-92,64.00,64.62,62.50,64.37,2463000,6.28,hd
53052,23-Jan-92,65.75,66.75,64.25,64.37,1498400,6.28,hd
53053,22-Jan-92,62.25,65.62,62.25,65.62,1652300,6.40,hd
53054,21-Jan-92,64.12,64.25,60.75,61.75,1985800,6.02,hd
53055,20-Jan-92,64.75,65.62,63.00,64.87,1603800,6.33,hd
53056,17-Jan-92,68.37,68.87,66.50,66.62,1254100,6.50,hd
53057,16-Jan-92,70.00,70.12,67.75,68.37,878100,6.67,hd
53058,15-Jan-92,71.00,71.87,70.00,70.62,603100,6.89,hd
53059,14-Jan-92,69.87,71.37,69.87,70.87,935600,6.91,hd
53060,13-Jan-92,67.87,69.50,67.50,69.37,772200,6.77,hd
53061,10-Jan-92,67.25,68.00,67.00,67.87,450600,6.62,hd
53062,9-Jan-92,68.87,69.00,67.00,67.50,1125000,6.58,hd
53063,8-Jan-92,68.50,69.75,68.25,68.50,937800,6.68,hd
53064,7-Jan-92,68.62,69.25,68.25,69.12,771200,6.74,hd
53065,6-Jan-92,69.62,70.25,69.12,69.50,733700,6.78,hd
53066,3-Jan-92,68.37,69.75,68.12,69.62,904700,6.79,hd
53067,2-Jan-92,66.75,68.50,66.37,68.50,1061900,6.68,hd
53068,31-Dec-91,69.25,69.50,67.12,67.37,1141600,6.57,hd
53069,30-Dec-91,67.37,70.12,67.25,69.25,854400,6.76,hd
53070,27-Dec-91,66.00,67.00,65.87,67.00,700300,6.54,hd
53071,26-Dec-91,65.12,65.75,65.00,65.50,474100,6.39,hd
53072,24-Dec-91,65.37,66.00,64.87,65.00,491300,6.34,hd
53073,23-Dec-91,63.88,65.37,63.63,64.62,1050600,6.30,hd
53074,20-Dec-91,64.00,64.50,63.50,63.75,1174200,6.22,hd
53075,19-Dec-91,63.88,63.88,63.00,63.13,660000,6.16,hd
53076,18-Dec-91,64.12,64.37,63.25,64.25,753700,6.27,hd
53077,17-Dec-91,65.00,65.00,64.00,64.00,556300,6.24,hd
53078,16-Dec-91,65.25,65.62,64.87,64.87,422800,6.33,hd
53079,13-Dec-91,64.75,65.62,64.25,65.25,682000,6.37,hd
53080,12-Dec-91,63.75,65.00,63.75,64.50,775900,6.29,hd
53081,11-Dec-91,64.75,65.00,63.13,64.50,904500,6.29,hd
53082,10-Dec-91,63.63,64.87,63.50,64.87,726700,6.33,hd
53083,9-Dec-91,63.88,64.25,63.00,63.63,648700,6.21,hd
53084,6-Dec-91,61.75,63.88,61.50,63.88,790500,6.23,hd
53085,5-Dec-91,62.00,62.50,61.63,62.00,549500,6.05,hd
53086,4-Dec-91,62.00,62.50,61.50,62.13,621600,6.06,hd
53087,3-Dec-91,61.75,62.50,61.38,62.00,811900,6.05,hd
53088,2-Dec-91,59.75,62.00,59.50,61.63,941600,6.01,hd
53089,29-Nov-91,59.63,60.50,59.50,60.25,304700,5.88,hd
53090,27-Nov-91,59.50,60.00,59.25,59.63,451700,5.82,hd
53091,26-Nov-91,59.25,59.75,57.63,59.50,870800,5.80,hd
53092,25-Nov-91,59.25,59.25,58.38,58.63,636700,5.69,hd
53093,22-Nov-91,59.13,59.75,58.38,59.50,683300,5.78,hd
53094,21-Nov-91,58.38,59.63,58.25,59.38,544500,5.77,hd
53095,20-Nov-91,59.75,59.75,58.63,58.63,1124800,5.69,hd
53096,19-Nov-91,59.38,59.38,56.13,58.13,2202000,5.64,hd
53097,18-Nov-91,58.00,60.00,55.50,60.00,2040300,5.83,hd
53098,15-Nov-91,60.13,60.25,57.13,57.75,968900,5.61,hd
53099,14-Nov-91,61.38,61.50,60.50,60.75,643300,5.90,hd
53100,13-Nov-91,60.63,60.88,60.13,60.75,725000,5.90,hd
53101,12-Nov-91,60.63,61.38,60.25,61.25,763300,5.95,hd
53102,11-Nov-91,59.63,59.88,59.50,59.88,369200,5.81,hd
53103,8-Nov-91,60.13,60.50,59.00,59.38,679100,5.77,hd
53104,7-Nov-91,58.00,59.88,57.50,59.75,732200,5.80,hd
53105,6-Nov-91,56.75,58.00,56.63,57.63,532700,5.60,hd
53106,5-Nov-91,56.75,57.13,56.50,57.00,356600,5.54,hd
53107,4-Nov-91,55.88,56.75,55.50,56.75,284500,5.51,hd
53108,1-Nov-91,57.25,57.38,55.88,56.50,723700,5.49,hd
53109,31-Oct-91,56.25,57.00,56.13,57.00,417800,5.54,hd
53110,30-Oct-91,55.38,56.38,54.63,56.38,716600,5.47,hd
53111,29-Oct-91,55.75,55.75,54.75,55.13,473100,5.35,hd
53112,28-Oct-91,55.13,55.50,54.50,55.50,493300,5.39,hd
53113,25-Oct-91,53.75,54.63,53.75,54.63,480500,5.30,hd
53114,24-Oct-91,55.25,55.25,53.63,54.13,738000,5.26,hd
53115,23-Oct-91,57.13,57.25,54.75,55.13,786400,5.35,hd
53116,22-Oct-91,55.63,56.75,55.63,56.38,579700,5.47,hd
53117,21-Oct-91,55.75,56.13,55.13,55.63,468800,5.40,hd
53118,18-Oct-91,55.63,55.75,55.25,55.75,528600,5.41,hd
53119,17-Oct-91,55.25,55.63,54.50,55.63,597700,5.40,hd
53120,16-Oct-91,54.13,55.25,53.50,55.25,822300,5.37,hd
53121,15-Oct-91,54.25,55.00,53.88,54.00,480200,5.24,hd
53122,14-Oct-91,52.88,54.13,52.88,54.13,444100,5.26,hd
53123,11-Oct-91,53.38,53.38,52.25,52.75,428800,5.12,hd
53124,10-Oct-91,52.75,53.25,51.50,53.25,879500,5.17,hd
53125,9-Oct-91,54.13,54.75,52.63,52.75,821100,5.12,hd
53126,8-Oct-91,52.25,54.25,52.25,54.25,624200,5.27,hd
53127,7-Oct-91,52.75,52.88,52.13,52.25,657500,5.07,hd
53128,4-Oct-91,55.00,55.13,52.75,53.25,862300,5.17,hd
53129,3-Oct-91,55.38,55.88,54.50,54.88,300900,5.33,hd
53130,2-Oct-91,55.00,55.88,54.75,55.38,590600,5.38,hd
53131,1-Oct-91,55.00,55.38,54.63,55.00,590800,5.34,hd
53132,30-Sep-91,53.50,54.63,53.50,54.50,364800,5.29,hd
53133,27-Sep-91,54.25,54.88,53.50,53.63,402000,5.21,hd
53134,26-Sep-91,54.63,54.63,53.50,54.13,440300,5.26,hd
53135,25-Sep-91,54.88,55.38,54.63,54.88,691900,5.33,hd
53136,24-Sep-91,54.13,55.00,53.75,54.63,525300,5.30,hd
53137,23-Sep-91,53.25,54.50,53.00,53.88,720600,5.23,hd
53138,20-Sep-91,52.63,53.25,52.25,53.13,1371900,5.16,hd
53139,19-Sep-91,52.13,52.75,51.75,52.13,703300,5.06,hd
53140,18-Sep-91,50.75,52.25,50.63,52.13,431700,5.06,hd
53141,17-Sep-91,50.75,51.50,50.50,50.75,346900,4.93,hd
53142,16-Sep-91,50.50,50.88,50.13,50.88,585900,4.94,hd
53143,13-Sep-91,52.13,52.25,50.63,50.88,613400,4.94,hd
53144,12-Sep-91,51.38,52.00,51.25,51.88,705500,5.04,hd
53145,11-Sep-91,51.25,51.50,50.88,51.00,654200,4.95,hd
53146,10-Sep-91,52.63,52.63,50.75,50.88,502800,4.94,hd
53147,9-Sep-91,51.50,52.25,51.38,52.25,284700,5.07,hd
53148,6-Sep-91,52.50,52.63,51.50,51.75,421400,5.03,hd
53149,5-Sep-91,53.00,53.63,52.00,52.13,513300,5.06,hd
53150,4-Sep-91,53.88,53.88,51.75,53.00,748700,5.15,hd
53151,3-Sep-91,53.75,54.50,53.50,53.63,421600,5.21,hd
53152,30-Aug-91,53.63,53.88,53.25,53.88,260000,5.23,hd
53153,29-Aug-91,54.00,54.13,53.25,53.50,524400,5.20,hd
53154,28-Aug-91,52.75,54.00,52.63,53.88,631700,5.23,hd
53155,27-Aug-91,51.25,52.88,50.88,52.75,463600,5.10,hd
53156,26-Aug-91,52.13,52.13,50.88,51.50,582700,4.98,hd
53157,23-Aug-91,51.88,52.75,51.88,52.13,751200,5.04,hd
53158,22-Aug-91,52.38,52.88,51.88,52.50,640900,5.07,hd
53159,21-Aug-91,50.88,53.13,50.75,52.25,1341900,5.05,hd
53160,20-Aug-91,50.00,50.50,48.50,49.63,1470600,4.79,hd
53161,19-Aug-91,45.25,49.25,45.13,49.00,201900,4.73,hd
53162,16-Aug-91,51.50,51.63,49.63,50.13,1095000,4.84,hd
53163,15-Aug-91,52.25,52.75,50.63,51.25,1175300,4.95,hd
53164,14-Aug-91,53.25,53.25,52.38,52.88,693400,5.11,hd
53165,13-Aug-91,51.25,52.25,51.25,51.88,843100,5.01,hd
53166,12-Aug-91,49.88,51.00,49.63,50.88,491600,4.92,hd
53167,9-Aug-91,49.75,50.38,49.50,49.88,668300,4.82,hd
53168,8-Aug-91,49.38,50.13,48.75,49.88,954100,4.82,hd
53169,7-Aug-91,49.75,49.88,49.13,49.38,539200,4.77,hd
53170,6-Aug-91,48.00,49.88,48.00,49.88,757200,4.82,hd
53171,5-Aug-91,48.25,48.38,47.63,48.00,340200,4.64,hd
53172,2-Aug-91,48.38,48.50,47.63,48.13,503000,4.65,hd
53173,1-Aug-91,48.38,48.38,47.75,48.00,403300,4.64,hd
53174,31-Jul-91,48.38,49.00,48.00,48.50,744800,4.69,hd
53175,30-Jul-91,47.38,48.38,47.38,48.38,674100,4.67,hd
53176,29-Jul-91,47.00,47.63,46.88,47.25,502200,4.56,hd
53177,26-Jul-91,45.75,46.88,45.63,46.88,523100,4.53,hd
53178,25-Jul-91,45.25,45.88,45.25,45.63,564800,4.41,hd
53179,24-Jul-91,45.00,45.38,44.50,45.25,697500,4.37,hd
53180,23-Jul-91,45.88,46.13,44.50,45.00,1055800,4.35,hd
53181,22-Jul-91,47.25,47.25,44.25,46.13,1180500,4.46,hd
53182,19-Jul-91,47.50,47.88,46.50,47.00,811400,4.54,hd
53183,18-Jul-91,47.38,48.25,47.25,47.75,888600,4.61,hd
53184,17-Jul-91,48.25,48.50,47.50,47.63,693900,4.60,hd
53185,16-Jul-91,49.25,49.63,48.25,48.25,862200,4.66,hd
53186,15-Jul-91,48.38,49.38,48.38,49.13,714400,4.75,hd
53187,12-Jul-91,48.13,48.63,47.88,48.38,612000,4.67,hd
53188,11-Jul-91,48.13,48.63,47.50,47.88,874200,4.63,hd
53189,10-Jul-91,48.13,49.00,48.00,48.00,688900,4.64,hd
53190,9-Jul-91,47.75,48.38,47.63,47.75,631900,4.61,hd
53191,8-Jul-91,46.75,48.13,46.63,47.38,723700,4.58,hd
53192,5-Jul-91,47.00,47.00,46.63,47.00,260300,4.54,hd
53193,3-Jul-91,47.25,47.25,46.50,47.13,670500,4.55,hd
53194,2-Jul-91,47.00,47.50,46.88,47.25,773700,4.54,hd
53195,1-Jul-91,45.50,47.13,45.50,47.00,1026400,4.51,hd
53196,28-Jun-91,45.63,46.00,44.50,45.13,894100,4.34,hd
53197,27-Jun-91,44.25,45.75,44.25,45.63,882000,4.38,hd
53198,26-Jun-91,43.63,44.38,43.25,43.88,821100,4.21,hd
53199,25-Jun-91,65.87,66.00,64.25,65.75,555300,4.21,hd
53200,24-Jun-91,67.00,67.00,65.00,65.12,330500,4.17,hd
53201,21-Jun-91,67.25,67.75,66.87,67.25,381400,4.31,hd
53202,20-Jun-91,67.25,67.62,66.50,67.25,374400,4.31,hd
53203,19-Jun-91,67.25,67.50,66.37,67.37,519200,4.31,hd
53204,18-Jun-91,69.12,69.25,67.50,67.75,635200,4.34,hd
53205,17-Jun-91,68.00,69.75,67.75,69.25,616700,4.43,hd
53206,14-Jun-91,66.25,68.50,66.25,68.25,614500,4.37,hd
53207,13-Jun-91,65.12,66.12,65.12,66.00,450000,4.23,hd
53208,12-Jun-91,65.12,65.25,64.87,65.12,447000,4.17,hd
53209,11-Jun-91,64.50,65.37,64.37,65.25,345000,4.18,hd
53210,10-Jun-91,65.25,65.50,64.12,64.37,451400,4.12,hd
53211,7-Jun-91,65.00,65.75,64.75,65.37,416700,4.19,hd
53212,6-Jun-91,66.25,67.37,65.62,65.75,548400,4.21,hd
53213,5-Jun-91,65.62,66.62,65.50,66.25,583900,4.24,hd
53214,4-Jun-91,65.62,65.75,64.50,65.62,371700,4.20,hd
53215,3-Jun-91,65.62,67.00,65.12,66.00,476100,4.23,hd
53216,31-May-91,65.25,65.87,64.75,65.87,568000,4.22,hd
53217,30-May-91,64.12,66.37,64.00,65.25,713400,4.18,hd
53218,29-May-91,64.25,64.37,63.63,63.88,709500,4.09,hd
53219,28-May-91,64.50,65.00,64.50,64.75,670800,4.15,hd
53220,24-May-91,64.62,66.75,64.62,65.50,155500,4.19,hd
53221,23-May-91,62.50,65.00,62.50,64.75,961600,4.15,hd
53222,22-May-91,60.38,62.88,60.38,62.63,890600,4.01,hd
53223,21-May-91,59.38,61.50,59.25,60.75,925300,3.89,hd
53224,20-May-91,58.25,58.88,58.25,58.88,343100,3.77,hd
53225,17-May-91,57.75,58.75,57.50,58.50,405300,3.75,hd
53226,16-May-91,57.50,58.00,57.13,57.88,414500,3.71,hd
53227,15-May-91,57.88,58.13,55.25,56.50,820000,3.62,hd
53228,14-May-91,58.38,58.38,57.75,57.88,402300,3.71,hd
53229,13-May-91,59.00,59.13,58.25,58.38,330500,3.74,hd
53230,10-May-91,60.00,60.25,58.50,58.63,410600,3.75,hd
53231,9-May-91,58.75,60.00,58.63,60.00,330800,3.84,hd
53232,8-May-91,58.00,58.63,57.50,58.50,383400,3.75,hd
53233,7-May-91,59.38,59.75,58.13,58.25,249800,3.73,hd
53234,6-May-91,59.00,59.50,58.63,59.13,286100,3.79,hd
53235,3-May-91,59.63,60.00,58.88,59.00,261100,3.78,hd
53236,2-May-91,59.88,60.50,59.38,59.63,449500,3.82,hd
53237,1-May-91,57.50,59.50,57.50,59.25,544200,3.79,hd
53238,30-Apr-91,58.00,59.50,57.50,57.50,691600,3.68,hd
53239,29-Apr-91,58.88,60.25,58.00,58.00,530800,3.71,hd
53240,26-Apr-91,58.25,58.88,58.00,58.75,393100,3.76,hd
53241,25-Apr-91,58.88,59.00,58.13,58.50,510200,3.75,hd
53242,24-Apr-91,58.75,59.75,58.38,59.50,605200,3.81,hd
53243,23-Apr-91,58.00,58.25,57.50,58.13,553400,3.72,hd
53244,22-Apr-91,56.75,57.38,55.75,57.25,367200,3.67,hd
53245,19-Apr-91,58.00,58.00,56.38,56.75,369500,3.63,hd
53246,18-Apr-91,58.50,58.88,57.75,57.88,333100,3.71,hd
53247,17-Apr-91,58.13,59.00,58.00,58.88,590000,3.77,hd
53248,16-Apr-91,58.00,58.13,57.38,58.13,531600,3.72,hd
53249,15-Apr-91,58.00,58.38,56.38,57.88,765300,3.71,hd
53250,12-Apr-91,56.50,58.38,56.13,58.13,1712500,3.72,hd
53251,11-Apr-91,55.00,56.50,55.00,56.13,573600,3.59,hd
53252,10-Apr-91,54.88,55.38,54.75,54.88,456300,3.51,hd
53253,9-Apr-91,55.50,56.38,54.50,54.63,551700,3.50,hd
53254,8-Apr-91,54.50,55.38,54.50,55.25,365800,3.54,hd
53255,5-Apr-91,56.38,56.38,54.00,54.50,452500,3.49,hd
53256,4-Apr-91,56.63,56.63,55.88,56.13,328300,3.59,hd
53257,3-Apr-91,57.00,57.38,56.00,56.13,623800,3.59,hd
53258,2-Apr-91,54.00,55.50,53.13,55.50,356700,3.55,hd
53259,1-Apr-91,54.00,54.25,53.00,53.50,243300,3.43,hd
53260,28-Mar-91,54.25,54.50,53.50,54.00,274100,3.46,hd
53261,27-Mar-91,54.25,54.63,53.63,54.13,400800,3.47,hd
53262,26-Mar-91,52.13,53.75,51.75,53.75,479400,3.44,hd
53263,25-Mar-91,51.50,52.25,50.00,52.13,547300,3.34,hd
53264,22-Mar-91,49.88,51.75,49.75,51.00,453100,3.27,hd
53265,21-Mar-91,49.38,50.00,49.25,49.50,304400,3.17,hd
53266,20-Mar-91,48.88,49.25,48.25,48.75,732300,3.12,hd
53267,19-Mar-91,49.63,49.63,48.63,49.38,430900,3.16,hd
53268,18-Mar-91,49.75,50.25,49.50,49.88,354700,3.19,hd
53269,15-Mar-91,50.88,50.88,49.38,49.75,530600,3.19,hd
53270,14-Mar-91,51.38,51.63,49.75,50.38,410300,3.23,hd
53271,13-Mar-91,49.25,50.88,49.25,50.88,411300,3.26,hd
53272,12-Mar-91,50.13,50.63,49.13,49.25,788600,3.15,hd
53273,11-Mar-91,51.25,51.50,50.25,50.38,191400,3.23,hd
53274,8-Mar-91,52.00,52.50,50.75,50.88,363100,3.26,hd
53275,7-Mar-91,52.00,52.25,51.50,52.00,248700,3.33,hd
53276,6-Mar-91,52.38,52.75,52.00,52.13,582300,3.31,hd
53277,5-Mar-91,50.50,51.88,49.50,51.75,634200,3.29,hd
53278,4-Mar-91,48.88,50.25,48.88,49.63,581400,3.15,hd
53279,1-Mar-91,48.38,49.13,48.25,48.88,382700,3.11,hd
53280,28-Feb-91,49.88,50.00,48.63,48.75,289100,3.10,hd
53281,27-Feb-91,48.50,49.75,48.38,49.50,760300,3.15,hd
53282,26-Feb-91,48.75,49.00,48.38,48.50,388400,3.08,hd
53283,25-Feb-91,50.00,50.75,48.25,49.00,887000,3.11,hd
53284,22-Feb-91,46.38,49.88,45.75,49.63,1627200,3.15,hd
53285,21-Feb-91,47.00,47.50,46.25,46.25,740200,2.94,hd
53286,20-Feb-91,49.63,49.88,47.88,48.00,634200,3.05,hd
53287,19-Feb-91,48.88,50.00,48.50,49.75,606700,3.16,hd
53288,15-Feb-91,48.00,49.38,47.75,49.00,629800,3.11,hd
53289,14-Feb-91,48.13,48.25,46.50,47.00,688100,2.99,hd
53290,13-Feb-91,47.25,48.25,46.88,48.00,442500,3.05,hd
53291,12-Feb-91,47.75,48.50,47.13,47.50,788300,3.02,hd
53292,11-Feb-91,46.38,48.63,46.13,48.13,845000,3.06,hd
53293,8-Feb-91,46.00,46.25,45.38,46.00,666600,2.92,hd
53294,7-Feb-91,46.50,48.88,46.00,46.75,1472800,2.97,hd
53295,6-Feb-91,44.38,46.00,44.13,45.75,850900,2.91,hd
53296,5-Feb-91,43.38,44.38,43.00,44.38,623400,2.82,hd
53297,4-Feb-91,43.13,43.63,42.63,43.25,520600,2.75,hd
53298,1-Feb-91,43.13,43.38,42.13,42.88,1272300,2.72,hd
53299,31-Jan-91,44.00,44.13,43.25,43.25,504800,2.75,hd
53300,30-Jan-91,42.38,44.38,42.38,44.38,674100,2.82,hd
53301,29-Jan-91,42.38,42.50,41.63,42.25,493300,2.68,hd
53302,28-Jan-91,43.00,43.38,42.63,42.63,274200,2.71,hd
53303,25-Jan-91,43.38,44.13,43.00,43.50,1383800,2.76,hd
53304,24-Jan-91,41.88,44.13,41.88,43.75,1209200,2.78,hd
53305,23-Jan-91,41.00,41.88,40.50,41.63,480900,2.65,hd
53306,22-Jan-91,40.88,41.50,40.75,40.75,290900,2.59,hd
53307,21-Jan-91,40.00,41.13,39.88,41.13,351400,2.61,hd
53308,18-Jan-91,40.50,41.00,39.75,40.75,787800,2.59,hd
53309,17-Jan-91,41.25,41.38,40.13,40.25,1470000,2.56,hd
53310,16-Jan-91,37.75,39.50,37.50,38.63,455600,2.45,hd
53311,15-Jan-91,36.75,37.75,36.50,37.75,364400,2.40,hd
53312,14-Jan-91,35.50,37.00,35.25,37.00,424700,2.35,hd
53313,11-Jan-91,36.38,36.75,36.25,36.75,318700,2.34,hd
53314,10-Jan-91,36.00,36.75,35.63,36.50,313700,2.32,hd
53315,9-Jan-91,36.00,37.00,35.13,35.38,855900,2.25,hd
53316,8-Jan-91,35.50,35.75,34.63,35.25,844700,2.24,hd
53317,7-Jan-91,37.13,37.13,36.00,36.13,598900,2.30,hd
53318,4-Jan-91,37.38,37.63,36.88,37.50,534100,2.38,hd
53319,3-Jan-91,38.13,38.38,37.38,37.38,613000,2.38,hd
53320,2-Jan-91,38.50,38.88,38.00,38.13,336900,2.42,hd
53321,31-Dec-90,38.13,38.88,38.00,38.63,190900,2.45,hd
53322,28-Dec-90,38.13,39.25,38.00,38.25,161700,2.43,hd
53323,27-Dec-90,39.00,39.00,38.38,38.38,152200,2.44,hd
53324,26-Dec-90,38.63,39.00,38.50,39.00,108900,2.48,hd
53325,24-Dec-90,38.88,38.88,38.38,38.50,92200,2.45,hd
53326,21-Dec-90,39.13,39.25,38.88,39.13,571400,2.49,hd
53327,20-Dec-90,38.63,39.13,38.25,38.88,619100,2.47,hd
53328,19-Dec-90,39.00,39.63,39.00,39.25,686100,2.49,hd
53329,18-Dec-90,37.63,38.75,37.50,38.50,360000,2.45,hd
53330,17-Dec-90,37.75,37.75,37.25,37.50,270200,2.38,hd
53331,14-Dec-90,37.25,37.75,36.88,37.75,373400,2.40,hd
53332,13-Dec-90,37.88,38.75,37.50,37.50,350200,2.38,hd
53333,12-Dec-90,37.50,37.88,37.25,37.75,635500,2.40,hd
53334,11-Dec-90,37.50,38.13,37.38,37.50,397800,2.38,hd
53335,10-Dec-90,37.88,38.50,37.63,38.25,314400,2.43,hd
53336,7-Dec-90,38.63,38.75,37.50,38.00,524200,2.41,hd
53337,6-Dec-90,41.00,41.00,37.75,38.38,985900,2.44,hd
53338,5-Dec-90,38.50,39.50,38.00,39.00,555500,2.48,hd
53339,4-Dec-90,37.75,38.75,37.63,38.38,847300,2.44,hd
53340,3-Dec-90,36.50,38.25,36.38,37.75,1279400,2.40,hd
53341,30-Nov-90,34.63,36.00,34.00,35.75,542000,2.27,hd
53342,29-Nov-90,34.88,35.38,34.63,34.75,382700,2.21,hd
53343,28-Nov-90,34.63,35.00,34.50,34.75,653900,2.21,hd
53344,27-Nov-90,34.38,34.75,33.88,34.13,527700,2.17,hd
53345,26-Nov-90,33.50,34.38,32.13,34.25,568600,2.18,hd
53346,23-Nov-90,34.63,34.75,33.75,33.75,183700,2.12,hd
53347,21-Nov-90,36.00,36.13,33.75,34.63,768600,2.17,hd
53348,20-Nov-90,36.00,36.38,35.75,36.00,725800,2.26,hd
53349,19-Nov-90,35.25,36.25,35.00,36.00,673700,2.26,hd
53350,16-Nov-90,34.63,35.00,33.75,35.00,531400,2.20,hd
53351,15-Nov-90,34.88,35.38,34.50,34.50,580300,2.17,hd
53352,14-Nov-90,33.75,35.75,33.63,35.25,1543800,2.21,hd
53353,13-Nov-90,33.13,34.00,32.88,33.63,921600,2.11,hd
53354,12-Nov-90,32.75,33.00,32.25,32.75,823000,2.06,hd
53355,9-Nov-90,30.37,32.00,30.37,32.00,602200,2.01,hd
53356,8-Nov-90,30.00,30.75,29.62,30.37,350200,1.91,hd
53357,7-Nov-90,30.75,30.75,29.50,30.00,850200,1.88,hd
53358,6-Nov-90,32.25,32.50,31.12,31.25,669500,1.96,hd
53359,5-Nov-90,30.75,32.00,30.75,32.00,574800,2.01,hd
53360,2-Nov-90,29.12,30.62,29.12,30.50,424500,1.91,hd
53361,1-Nov-90,29.50,29.50,28.62,29.12,430500,1.83,hd
53362,31-Oct-90,29.75,29.87,29.37,29.37,474400,1.84,hd
53363,30-Oct-90,28.62,29.75,28.25,29.75,572800,1.87,hd
53364,29-Oct-90,30.00,30.25,28.25,29.00,557200,1.82,hd
53365,26-Oct-90,30.75,30.87,30.00,30.00,354400,1.88,hd
53366,25-Oct-90,31.00,31.37,30.00,31.37,485800,1.97,hd
53367,24-Oct-90,31.25,31.25,30.25,30.75,330600,1.93,hd
53368,23-Oct-90,31.25,31.75,30.75,31.25,483100,1.96,hd
53369,22-Oct-90,30.12,31.62,30.00,31.50,782800,1.98,hd
53370,19-Oct-90,30.25,30.37,29.62,30.12,814700,1.89,hd
53371,18-Oct-90,27.75,29.12,27.75,29.12,580800,1.83,hd
53372,17-Oct-90,27.12,28.50,27.00,28.00,603600,1.76,hd
53373,16-Oct-90,27.25,27.62,27.00,27.25,354700,1.71,hd
53374,15-Oct-90,28.75,29.12,27.25,27.37,738900,1.72,hd
53375,12-Oct-90,28.25,29.00,27.50,28.75,701400,1.80,hd
53376,11-Oct-90,27.50,28.00,27.12,28.00,815500,1.76,hd
53377,10-Oct-90,27.37,28.25,27.00,27.62,1093000,1.73,hd
53378,9-Oct-90,30.00,30.00,26.75,27.50,2185800,1.73,hd
53379,8-Oct-90,30.87,31.00,29.87,30.00,523400,1.88,hd
53380,5-Oct-90,30.00,31.12,29.50,30.50,660500,1.91,hd
53381,4-Oct-90,31.12,31.50,30.37,31.00,543400,1.95,hd
53382,3-Oct-90,32.63,32.88,31.12,31.25,423800,1.96,hd
53383,2-Oct-90,33.75,34.13,32.50,32.75,990300,2.06,hd
53384,1-Oct-90,30.75,32.75,30.75,32.25,982300,2.02,hd
53385,28-Sep-90,29.37,31.37,29.00,30.37,893400,1.91,hd
53386,27-Sep-90,31.00,31.25,29.50,29.87,815200,1.88,hd
53387,26-Sep-90,31.00,31.25,30.00,30.62,422000,1.92,hd
53388,25-Sep-90,31.12,31.25,30.50,31.12,523600,1.95,hd
53389,24-Sep-90,31.50,31.50,30.62,30.87,507500,1.94,hd
53390,21-Sep-90,32.50,32.63,31.25,31.62,524800,1.99,hd
53391,20-Sep-90,33.25,33.25,32.00,32.25,420800,2.02,hd
53392,19-Sep-90,34.00,34.00,33.63,33.88,415900,2.13,hd
53393,18-Sep-90,33.00,33.63,32.50,33.63,385000,2.11,hd
53394,17-Sep-90,32.50,33.38,32.25,33.25,274500,2.09,hd
53395,14-Sep-90,32.38,32.63,32.00,32.50,474500,2.04,hd
53396,13-Sep-90,32.88,33.50,32.13,32.63,362500,2.05,hd
53397,12-Sep-90,32.50,33.00,31.75,33.00,714100,2.07,hd
53398,11-Sep-90,33.88,33.88,32.50,32.63,911600,2.05,hd
53399,10-Sep-90,34.50,34.75,33.63,33.88,543800,2.13,hd
53400,7-Sep-90,33.50,34.25,33.50,33.75,637000,2.12,hd
53401,6-Sep-90,34.63,34.63,33.13,33.75,470200,2.12,hd
53402,5-Sep-90,34.88,35.25,34.63,34.88,526100,2.19,hd
53403,4-Sep-90,33.50,35.00,33.38,35.00,338800,2.20,hd
53404,31-Aug-90,33.88,33.88,33.13,33.88,304100,2.13,hd
53405,30-Aug-90,35.25,35.25,33.63,33.88,330000,2.13,hd
53406,29-Aug-90,34.75,35.63,34.38,35.25,871100,2.21,hd
53407,28-Aug-90,33.75,34.75,33.38,34.63,681400,2.17,hd
53408,27-Aug-90,33.25,33.88,32.38,33.88,963900,2.13,hd
53409,24-Aug-90,30.00,31.50,29.62,31.25,1186200,1.96,hd
53410,23-Aug-90,29.75,29.87,28.62,28.62,1415200,1.80,hd
53411,22-Aug-90,31.25,32.00,30.37,30.50,718600,1.89,hd
53412,21-Aug-90,30.50,31.87,29.75,31.00,1720500,1.92,hd
53413,20-Aug-90,33.75,34.00,32.00,32.00,1073600,1.98,hd
53414,17-Aug-90,33.50,34.50,33.13,33.88,1015500,2.10,hd
53415,16-Aug-90,36.88,36.88,34.75,34.88,343300,2.16,hd
53416,15-Aug-90,36.75,37.50,36.50,37.13,944100,2.30,hd
53417,14-Aug-90,36.25,36.88,36.00,36.00,470500,2.23,hd
53418,13-Aug-90,34.50,35.88,34.25,35.75,631900,2.21,hd
53419,10-Aug-90,35.88,36.00,34.00,34.50,452800,2.14,hd
53420,9-Aug-90,35.00,35.63,34.25,35.50,481700,2.20,hd
53421,8-Aug-90,33.50,34.88,33.50,34.75,716200,2.15,hd
53422,7-Aug-90,34.00,34.25,32.50,33.38,1288600,2.07,hd
53423,6-Aug-90,33.13,33.75,32.00,33.00,910300,2.04,hd
53424,3-Aug-90,35.50,35.50,33.88,35.00,1063700,2.17,hd
53425,2-Aug-90,34.63,36.13,34.63,35.75,824700,2.21,hd
53426,1-Aug-90,34.13,36.75,33.88,36.63,1356100,2.27,hd
53427,31-Jul-90,35.63,36.00,34.25,34.25,730200,2.12,hd
53428,30-Jul-90,36.75,36.75,35.13,35.75,927800,2.21,hd
53429,27-Jul-90,38.50,38.50,36.75,36.75,364200,2.28,hd
53430,26-Jul-90,38.00,38.88,36.00,38.50,360800,2.38,hd
53431,25-Jul-90,37.75,38.50,37.63,37.88,234700,2.35,hd
53432,24-Jul-90,38.00,38.13,36.63,37.88,572800,2.35,hd
53433,23-Jul-90,39.00,39.00,34.00,38.13,1720000,2.36,hd
53434,20-Jul-90,40.00,40.38,39.50,39.88,440600,2.47,hd
53435,19-Jul-90,38.50,40.13,38.50,40.13,721600,2.49,hd
53436,18-Jul-90,41.13,41.50,39.50,39.63,803000,2.45,hd
53437,17-Jul-90,43.50,43.50,41.13,41.63,414400,2.58,hd
53438,16-Jul-90,42.63,43.63,42.38,43.63,414400,2.70,hd
53439,13-Jul-90,42.75,43.00,42.38,42.50,457700,2.61,hd
53440,12-Jul-90,40.75,42.25,40.63,42.13,868700,2.58,hd
53441,11-Jul-90,39.75,41.50,39.63,40.50,620800,2.48,hd
53442,10-Jul-90,40.00,40.25,39.63,40.00,424800,2.45,hd
53443,9-Jul-90,39.25,40.00,39.25,40.00,633100,2.45,hd
53444,6-Jul-90,38.38,39.38,38.38,39.25,526100,2.41,hd
53445,5-Jul-90,56.50,57.75,56.00,57.63,305500,2.36,hd
53446,3-Jul-90,57.88,57.88,56.75,57.00,158900,2.33,hd
53447,2-Jul-90,57.75,57.88,57.50,57.88,115600,2.37,hd
53448,29-Jun-90,58.50,58.50,57.00,57.75,304100,2.36,hd
53449,28-Jun-90,58.63,58.75,57.88,58.50,374100,2.39,hd
53450,27-Jun-90,57.75,58.50,57.38,58.25,280800,2.38,hd
53451,26-Jun-90,57.75,58.13,57.13,57.63,333300,2.36,hd
53452,25-Jun-90,59.25,59.38,56.50,57.63,438400,2.36,hd
53453,22-Jun-90,60.88,61.38,59.50,59.75,222700,2.44,hd
53454,21-Jun-90,60.00,61.00,59.13,61.00,265600,2.50,hd
53455,20-Jun-90,61.00,61.00,59.88,60.00,591600,2.45,hd
53456,19-Jun-90,59.75,60.38,59.00,60.13,354800,2.46,hd
53457,18-Jun-90,60.50,61.13,59.88,60.13,320300,2.46,hd
53458,15-Jun-90,62.38,62.38,60.88,61.25,293900,2.51,hd
53459,14-Jun-90,63.00,63.00,61.38,62.25,298000,2.55,hd
53460,13-Jun-90,61.00,62.38,60.88,61.50,530800,2.52,hd
53461,12-Jun-90,59.75,61.00,59.63,61.00,471700,2.50,hd
53462,11-Jun-90,56.00,58.88,56.00,58.75,342500,2.40,hd
53463,8-Jun-90,57.50,57.63,54.75,56.75,694500,2.32,hd
53464,7-Jun-90,58.25,58.50,57.38,57.38,358900,2.35,hd
53465,6-Jun-90,59.50,59.63,57.50,58.50,494800,2.39,hd
53466,5-Jun-90,61.25,61.25,59.88,60.00,215200,2.45,hd
53467,4-Jun-90,61.13,61.50,60.75,61.13,384500,2.50,hd
53468,1-Jun-90,61.25,61.75,60.50,61.25,445000,2.51,hd
53469,31-May-90,60.75,61.63,60.50,60.63,553100,2.48,hd
53470,30-May-90,60.00,60.50,59.63,59.88,413300,2.45,hd
53471,29-May-90,57.63,59.88,57.63,59.50,523900,2.43,hd
53472,25-May-90,58.50,58.50,57.75,57.88,116400,2.37,hd
53473,24-May-90,59.13,59.25,58.38,58.75,177000,2.40,hd
53474,23-May-90,58.50,59.50,58.00,58.63,260300,2.40,hd
53475,22-May-90,60.63,60.63,58.00,58.50,456400,2.39,hd
53476,21-May-90,56.88,58.88,56.38,58.75,627800,2.40,hd
53477,18-May-90,55.13,57.63,55.13,56.50,538900,2.31,hd
53478,17-May-90,53.75,55.25,53.75,55.25,393300,2.26,hd
53479,16-May-90,52.88,53.88,52.75,53.13,351700,2.17,hd
53480,15-May-90,52.25,52.75,52.00,52.63,455300,2.15,hd
53481,14-May-90,50.75,53.13,50.75,52.13,910200,2.13,hd
53482,11-May-90,50.50,50.88,50.25,50.88,379700,2.08,hd
53483,10-May-90,49.63,50.25,49.00,49.88,532700,2.04,hd
53484,9-May-90,50.25,50.75,49.88,49.88,302000,2.04,hd
53485,8-May-90,51.50,51.88,50.88,51.25,258300,2.10,hd
53486,7-May-90,50.13,51.50,50.00,51.50,699500,2.11,hd
53487,4-May-90,49.50,50.38,49.50,50.13,401600,2.05,hd
53488,3-May-90,49.00,49.25,48.50,49.25,263100,2.01,hd
53489,2-May-90,48.13,48.75,48.13,48.75,349500,1.99,hd
53490,1-May-90,47.75,47.88,47.00,47.88,188900,1.96,hd
53491,30-Apr-90,45.25,46.75,45.25,46.75,296100,1.91,hd
53492,27-Apr-90,46.00,46.00,45.50,45.50,281400,1.86,hd
53493,26-Apr-90,46.00,46.25,45.50,45.88,121100,1.88,hd
53494,25-Apr-90,45.50,46.00,45.50,45.75,125000,1.87,hd
53495,24-Apr-90,45.25,45.50,45.00,45.38,148800,1.86,hd
53496,23-Apr-90,45.50,45.63,44.50,45.13,352000,1.85,hd
53497,20-Apr-90,47.00,47.00,45.50,46.00,312800,1.88,hd
53498,19-Apr-90,45.25,46.75,45.00,46.50,326400,1.90,hd
53499,18-Apr-90,46.63,46.63,45.38,45.63,177000,1.87,hd
53500,17-Apr-90,46.63,46.63,46.00,46.38,226900,1.90,hd
53501,16-Apr-90,47.25,48.38,46.75,46.88,243400,1.92,hd
53502,12-Apr-90,46.88,47.13,46.75,47.00,129700,1.92,hd
53503,11-Apr-90,47.25,47.50,46.75,46.88,186700,1.92,hd
53504,10-Apr-90,46.88,47.38,46.88,47.25,160900,1.93,hd
53505,9-Apr-90,46.75,47.50,46.50,47.25,311900,1.93,hd
53506,6-Apr-90,47.63,47.75,47.00,47.13,279700,1.93,hd
53507,5-Apr-90,46.75,47.13,46.63,46.88,294500,1.92,hd
53508,4-Apr-90,46.88,47.13,46.25,46.38,160300,1.90,hd
53509,3-Apr-90,46.00,47.00,46.00,46.88,268700,1.92,hd
53510,2-Apr-90,45.25,45.75,45.13,45.75,243000,1.87,hd
53511,30-Mar-90,45.88,45.88,45.25,45.75,70300,1.87,hd
53512,29-Mar-90,46.25,46.25,45.63,45.88,195000,1.88,hd
53513,28-Mar-90,46.63,46.63,45.63,46.25,221200,1.89,hd
53514,27-Mar-90,46.75,47.13,46.25,46.88,231400,1.92,hd
53515,26-Mar-90,46.38,47.25,46.38,46.75,312700,1.91,hd
53516,23-Mar-90,45.13,46.00,45.13,45.63,321900,1.87,hd
53517,22-Mar-90,45.38,45.38,43.75,44.38,273100,1.82,hd
53518,21-Mar-90,46.50,46.63,45.25,45.38,412700,1.86,hd
53519,20-Mar-90,46.00,46.75,45.50,45.88,523100,1.88,hd
53520,19-Mar-90,44.63,46.88,44.50,46.63,592700,1.91,hd
53521,16-Mar-90,44.50,44.88,44.00,44.63,591300,1.83,hd
53522,15-Mar-90,43.25,44.13,43.25,44.00,440000,1.80,hd
53523,14-Mar-90,43.00,43.38,42.88,43.25,237700,1.77,hd
53524,13-Mar-90,43.50,43.75,42.63,43.00,215000,1.76,hd
53525,12-Mar-90,43.25,43.75,42.75,43.75,131400,1.79,hd
53526,9-Mar-90,43.25,43.63,42.88,43.38,300200,1.77,hd
53527,8-Mar-90,43.50,44.25,42.63,43.88,524500,1.79,hd
53528,7-Mar-90,41.63,43.88,41.50,43.88,690600,1.79,hd
53529,6-Mar-90,40.25,41.75,40.25,41.63,510900,1.70,hd
53530,5-Mar-90,39.63,40.50,39.63,40.13,182000,1.64,hd
53531,2-Mar-90,39.75,40.00,39.63,39.88,161400,1.63,hd
53532,1-Mar-90,39.88,39.88,39.63,39.88,327000,1.63,hd
53533,28-Feb-90,39.13,40.38,39.13,39.75,446400,1.63,hd
53534,27-Feb-90,38.00,39.38,37.75,39.25,486900,1.61,hd
53535,26-Feb-90,36.88,38.13,36.75,38.00,180900,1.55,hd
53536,23-Feb-90,37.00,37.13,36.13,36.63,140200,1.50,hd
53537,22-Feb-90,37.75,38.25,37.25,37.75,309800,1.54,hd
53538,21-Feb-90,35.75,36.88,35.25,36.88,180000,1.48,hd
53539,20-Feb-90,36.13,36.13,35.13,35.75,214500,1.44,hd
53540,16-Feb-90,37.00,37.50,36.25,36.38,138400,1.46,hd
53541,15-Feb-90,37.00,37.25,36.75,37.00,162300,1.49,hd
53542,14-Feb-90,37.00,37.75,36.88,37.00,170800,1.49,hd
53543,13-Feb-90,37.13,37.13,36.75,36.88,135200,1.48,hd
53544,12-Feb-90,37.63,37.63,36.75,36.88,102300,1.48,hd
53545,9-Feb-90,37.00,37.88,36.75,37.63,241900,1.51,hd
53546,8-Feb-90,38.13,38.13,37.00,37.13,222800,1.49,hd
53547,7-Feb-90,36.88,38.25,36.75,38.00,309400,1.53,hd
53548,6-Feb-90,37.00,37.13,36.38,37.00,230500,1.49,hd
53549,5-Feb-90,36.38,37.25,36.38,36.88,198000,1.48,hd
53550,2-Feb-90,34.88,36.88,34.88,36.38,360500,1.46,hd
53551,1-Feb-90,35.38,35.50,34.88,35.25,172700,1.42,hd
53552,31-Jan-90,34.75,35.13,34.50,35.13,427800,1.41,hd
53553,30-Jan-90,35.75,35.88,34.50,35.00,537500,1.41,hd
53554,29-Jan-90,36.50,36.63,35.25,36.00,334100,1.45,hd
53555,26-Jan-90,37.00,37.50,35.88,36.63,250500,1.47,hd
53556,25-Jan-90,38.00,38.13,36.88,37.00,175300,1.49,hd
53557,24-Jan-90,36.50,38.13,36.13,38.13,289400,1.53,hd
53558,23-Jan-90,37.50,38.63,37.50,38.13,255300,1.53,hd
53559,22-Jan-90,38.50,38.50,37.00,37.50,279500,1.51,hd
53560,19-Jan-90,38.00,38.75,38.00,38.38,351600,1.54,hd
53561,18-Jan-90,36.00,37.75,35.88,37.75,297800,1.52,hd
53562,17-Jan-90,35.75,37.00,35.63,36.50,430600,1.47,hd
53563,16-Jan-90,34.75,35.63,34.75,35.50,229800,1.43,hd
53564,15-Jan-90,35.25,35.38,34.50,35.00,150300,1.41,hd
53565,12-Jan-90,36.38,36.63,34.88,35.38,121600,1.42,hd
53566,11-Jan-90,37.00,37.13,36.63,36.75,56700,1.48,hd
53567,10-Jan-90,36.25,36.50,35.75,36.50,95300,1.47,hd
53568,9-Jan-90,37.25,37.25,36.25,36.25,92500,1.46,hd
53569,8-Jan-90,37.38,37.50,37.13,37.25,73000,1.50,hd
53570,5-Jan-90,38.13,38.13,37.50,37.63,141600,1.51,hd
53571,4-Jan-90,37.75,38.25,37.63,38.13,161200,1.53,hd
53572,3-Jan-90,38.00,38.25,37.50,37.88,279500,1.52,hd
53573,2-Jan-90,36.75,37.75,36.38,37.75,310200,1.52,hd
53574,29-Dec-89,36.25,37.00,36.00,36.63,172300,1.47,hd
53575,28-Dec-89,35.25,36.00,35.13,36.00,244700,1.45,hd
53576,27-Dec-89,35.00,35.50,34.75,35.25,122300,1.42,hd
53577,26-Dec-89,35.13,35.38,34.63,34.88,81100,1.40,hd
53578,22-Dec-89,34.88,35.25,34.88,35.13,92300,1.41,hd
53579,21-Dec-89,34.50,34.88,34.50,34.63,227500,1.39,hd
53580,20-Dec-89,34.00,34.13,33.75,33.88,190900,1.36,hd
53581,19-Dec-89,34.13,34.13,33.38,33.88,321600,1.36,hd
53582,18-Dec-89,35.63,35.75,34.00,34.13,250600,1.37,hd
53583,15-Dec-89,35.88,35.88,35.38,35.63,173100,1.43,hd
53584,14-Dec-89,35.25,35.38,35.00,35.38,144200,1.42,hd
53585,13-Dec-89,34.88,35.50,34.63,35.13,174500,1.41,hd
53586,12-Dec-89,35.63,35.63,34.25,34.75,217200,1.40,hd
53587,11-Dec-89,35.75,35.88,35.50,35.50,69100,1.43,hd
53588,8-Dec-89,36.25,36.75,35.63,35.88,107700,1.44,hd
53589,7-Dec-89,36.38,36.50,36.13,36.25,50000,1.46,hd
53590,6-Dec-89,36.50,36.50,36.13,36.25,156400,1.46,hd
53591,5-Dec-89,36.63,36.75,36.25,36.38,118000,1.46,hd
53592,4-Dec-89,37.13,37.63,36.63,36.63,160300,1.47,hd
53593,1-Dec-89,36.75,37.50,36.63,37.38,263900,1.50,hd
53594,30-Nov-89,37.00,37.00,36.50,36.75,238300,1.48,hd
53595,29-Nov-89,37.75,37.75,36.50,36.63,117000,1.47,hd
53596,28-Nov-89,38.25,38.38,37.75,37.88,411600,1.52,hd
53597,27-Nov-89,37.63,38.38,37.50,38.13,164500,1.53,hd
53598,24-Nov-89,36.38,37.63,36.38,37.38,72200,1.50,hd
53599,22-Nov-89,36.13,36.63,36.13,36.38,52300,1.46,hd
53600,21-Nov-89,36.50,36.50,36.13,36.38,163400,1.44,hd
53601,20-Nov-89,35.63,36.63,35.63,36.50,144700,1.44,hd
53602,17-Nov-89,35.88,36.00,35.63,35.63,160500,1.41,hd
53603,16-Nov-89,35.75,36.38,35.63,35.75,185500,1.41,hd
53604,15-Nov-89,35.13,35.63,35.13,35.63,92500,1.41,hd
53605,14-Nov-89,35.00,35.63,35.00,35.13,280000,1.39,hd
53606,13-Nov-89,35.25,35.50,35.00,35.25,79800,1.39,hd
53607,10-Nov-89,35.00,35.25,34.88,35.25,107200,1.39,hd
53608,9-Nov-89,35.00,35.00,34.63,35.00,137800,1.38,hd
53609,8-Nov-89,34.50,35.25,34.38,34.75,114200,1.37,hd
53610,7-Nov-89,34.13,34.63,33.75,34.25,159500,1.35,hd
53611,6-Nov-89,34.50,35.13,34.13,34.13,147700,1.35,hd
53612,3-Nov-89,34.38,34.75,34.38,34.50,76100,1.36,hd
53613,2-Nov-89,34.38,34.88,34.38,34.50,289700,1.36,hd
53614,1-Nov-89,34.00,34.38,34.00,34.38,186900,1.36,hd
53615,31-Oct-89,33.50,33.75,33.50,33.75,180000,1.34,hd
53616,30-Oct-89,33.50,33.63,33.00,33.25,185300,1.32,hd
53617,27-Oct-89,33.88,34.25,33.38,33.50,277200,1.33,hd
53618,26-Oct-89,34.00,34.38,33.63,34.00,95200,1.34,hd
53619,25-Oct-89,34.75,34.75,34.13,34.13,163400,1.35,hd
53620,24-Oct-89,34.75,34.75,34.00,34.75,175900,1.37,hd
53621,23-Oct-89,35.13,35.25,34.63,34.75,107200,1.37,hd
53622,20-Oct-89,35.50,35.63,35.00,35.13,97700,1.39,hd
53623,19-Oct-89,35.50,35.88,35.25,35.50,134100,1.40,hd
53624,18-Oct-89,34.88,35.38,34.50,35.25,300300,1.39,hd
53625,17-Oct-89,35.38,35.38,34.38,34.88,259200,1.38,hd
53626,16-Oct-89,30.75,35.25,30.25,35.25,789200,1.39,hd
53627,13-Oct-89,36.00,36.00,33.25,33.50,281100,1.33,hd
53628,12-Oct-89,36.50,36.50,35.88,36.00,96300,1.42,hd
53629,11-Oct-89,37.00,37.13,36.13,36.38,181200,1.44,hd
53630,10-Oct-89,37.38,37.50,36.88,37.00,172000,1.46,hd
53631,9-Oct-89,37.50,37.50,37.13,37.38,52700,1.48,hd
53632,6-Oct-89,37.50,37.75,37.25,37.50,86700,1.48,hd
53633,5-Oct-89,37.75,38.13,37.00,37.50,174400,1.48,hd
53634,4-Oct-89,36.50,38.00,36.38,37.75,293900,1.49,hd
53635,3-Oct-89,35.63,36.25,35.50,36.25,282700,1.43,hd
53636,2-Oct-89,35.75,35.75,35.25,35.63,85800,1.41,hd
53637,29-Sep-89,34.63,34.88,34.38,34.88,135300,1.38,hd
53638,28-Sep-89,34.75,35.00,34.38,34.63,204500,1.37,hd
53639,27-Sep-89,33.88,34.63,33.88,34.50,55300,1.36,hd
53640,26-Sep-89,34.75,34.88,34.00,34.00,128300,1.34,hd
53641,25-Sep-89,34.25,34.38,34.00,34.25,67800,1.35,hd
53642,22-Sep-89,34.75,34.75,34.13,34.63,170900,1.37,hd
53643,21-Sep-89,35.38,35.63,34.00,34.63,141900,1.37,hd
53644,20-Sep-89,35.13,35.38,35.00,35.13,239200,1.39,hd
53645,19-Sep-89,34.38,35.00,34.00,34.88,156300,1.38,hd
53646,18-Sep-89,33.88,34.50,33.50,34.38,146100,1.36,hd
53647,15-Sep-89,32.25,34.13,32.25,33.88,294500,1.34,hd
53648,14-Sep-89,33.50,33.50,32.63,32.75,164100,1.30,hd
53649,13-Sep-89,34.13,34.38,33.13,33.38,156400,1.32,hd
53650,12-Sep-89,34.00,34.25,33.75,34.00,117800,1.34,hd
53651,11-Sep-89,34.75,34.88,34.00,34.00,268400,1.34,hd
53652,8-Sep-89,34.13,34.38,33.25,34.25,231200,1.35,hd
53653,7-Sep-89,34.50,34.50,34.13,34.13,145000,1.35,hd
53654,6-Sep-89,35.13,35.25,34.13,34.50,170500,1.36,hd
53655,5-Sep-89,35.75,35.88,35.00,35.25,161400,1.39,hd
53656,1-Sep-89,35.63,35.75,35.38,35.75,137500,1.41,hd
53657,31-Aug-89,34.88,36.00,34.75,35.63,241100,1.41,hd
53658,30-Aug-89,34.50,35.25,34.25,34.50,194800,1.36,hd
53659,29-Aug-89,34.50,35.00,34.25,34.50,276100,1.36,hd
53660,28-Aug-89,34.13,34.88,34.13,34.50,134100,1.36,hd
53661,25-Aug-89,34.63,34.88,34.25,34.38,177500,1.36,hd
53662,24-Aug-89,34.50,34.75,34.13,34.75,255200,1.35,hd
53663,23-Aug-89,34.25,34.38,33.88,34.25,339500,1.33,hd
53664,22-Aug-89,33.00,34.50,33.00,34.38,397000,1.34,hd
53665,21-Aug-89,33.88,34.00,33.00,33.00,135200,1.28,hd
53666,18-Aug-89,33.13,34.00,33.13,33.88,225300,1.32,hd
53667,17-Aug-89,32.50,33.13,32.38,33.13,205200,1.29,hd
53668,16-Aug-89,32.13,32.50,32.13,32.38,301100,1.26,hd
53669,15-Aug-89,31.62,32.13,31.50,32.13,224500,1.25,hd
53670,14-Aug-89,31.25,32.00,31.12,31.62,142200,1.23,hd
53671,11-Aug-89,32.00,32.50,31.12,31.50,95200,1.22,hd
53672,10-Aug-89,31.50,32.00,31.37,31.75,72200,1.23,hd
53673,9-Aug-89,31.50,32.00,31.50,31.50,211400,1.22,hd
53674,8-Aug-89,31.37,31.75,31.00,31.62,190500,1.23,hd
53675,7-Aug-89,31.62,32.00,31.25,31.62,433600,1.23,hd
53676,4-Aug-89,31.50,31.50,31.12,31.50,139200,1.22,hd
53677,3-Aug-89,31.75,31.75,31.37,31.50,243400,1.22,hd
53678,2-Aug-89,31.37,31.75,31.12,31.75,161400,1.23,hd
53679,1-Aug-89,31.75,31.87,31.12,31.37,276400,1.22,hd
53680,31-Jul-89,30.75,31.25,30.50,31.25,304800,1.21,hd
53681,28-Jul-89,29.75,31.12,29.75,30.25,190500,1.18,hd
53682,27-Jul-89,28.87,29.75,28.50,29.62,175600,1.15,hd
53683,26-Jul-89,29.00,29.12,28.25,28.75,152300,1.12,hd
53684,25-Jul-89,29.12,29.37,28.87,29.00,128000,1.13,hd
53685,24-Jul-89,28.75,29.62,28.75,29.00,118900,1.13,hd
53686,21-Jul-89,28.37,28.75,28.25,28.75,96700,1.12,hd
53687,20-Jul-89,29.12,29.12,28.25,28.25,75000,1.10,hd
53688,19-Jul-89,28.37,29.25,28.12,29.00,172000,1.13,hd
53689,18-Jul-89,28.00,28.12,27.87,28.12,64400,1.09,hd
53690,17-Jul-89,27.25,28.25,27.12,28.12,200600,1.09,hd
53691,14-Jul-89,27.12,27.37,27.12,27.37,212800,1.06,hd
53692,13-Jul-89,27.50,27.50,26.87,27.25,104700,1.06,hd
53693,12-Jul-89,27.62,27.62,27.37,27.50,110900,1.07,hd
53694,11-Jul-89,28.37,28.50,27.50,27.62,158800,1.07,hd
53695,10-Jul-89,28.12,28.25,27.87,28.12,92700,1.07,hd
53696,7-Jul-89,27.62,28.00,27.50,27.87,131700,1.06,hd
53697,6-Jul-89,27.37,27.75,27.37,27.50,160300,1.05,hd
53698,5-Jul-89,26.75,27.37,26.50,27.37,165600,1.04,hd
53699,3-Jul-89,26.25,26.75,25.87,26.75,55300,1.02,hd
53700,30-Jun-89,39.50,39.50,38.75,39.00,121100,0.99,hd
53701,29-Jun-89,40.38,40.38,39.25,39.25,143800,1.00,hd
53702,28-Jun-89,40.75,40.75,40.25,40.50,70200,1.03,hd
53703,27-Jun-89,41.25,41.38,40.75,40.75,135600,1.03,hd
53704,26-Jun-89,41.75,41.75,41.13,41.25,72000,1.05,hd
53705,23-Jun-89,40.38,41.75,40.25,41.75,264800,1.06,hd
53706,22-Jun-89,39.88,40.00,39.50,39.88,135200,1.01,hd
53707,21-Jun-89,40.50,40.63,39.88,39.88,150500,1.01,hd
53708,20-Jun-89,40.75,41.13,40.38,40.38,146900,1.02,hd
53709,19-Jun-89,40.75,40.88,40.25,40.63,80300,1.03,hd
53710,16-Jun-89,40.50,41.25,40.50,41.00,204500,1.04,hd
53711,15-Jun-89,41.38,41.38,41.13,41.25,100300,1.05,hd
53712,14-Jun-89,41.50,41.75,41.25,41.38,143000,1.05,hd
53713,13-Jun-89,41.88,41.88,41.38,41.50,82300,1.05,hd
53714,12-Jun-89,43.13,43.13,41.88,42.00,199400,1.06,hd
53715,9-Jun-89,42.63,43.63,42.50,43.13,112200,1.09,hd
53716,8-Jun-89,42.38,42.88,42.00,42.88,87800,1.09,hd
53717,7-Jun-89,42.75,43.00,42.13,42.13,76700,1.07,hd
53718,6-Jun-89,43.00,43.25,41.75,42.88,134500,1.09,hd
53719,5-Jun-89,43.88,44.00,43.00,43.00,105500,1.09,hd
53720,2-Jun-89,43.00,44.00,43.00,43.88,167800,1.11,hd
53721,1-Jun-89,41.00,43.13,41.00,42.88,480800,1.09,hd
53722,31-May-89,40.13,41.50,40.00,41.00,149400,1.04,hd
53723,30-May-89,40.88,40.88,40.00,40.13,93300,1.02,hd
53724,26-May-89,40.25,40.88,40.25,40.88,134400,1.04,hd
53725,25-May-89,40.88,41.00,40.63,40.75,64100,1.03,hd
53726,24-May-89,41.00,41.13,40.88,41.00,114200,1.04,hd
53727,23-May-89,41.63,41.63,40.88,41.13,120200,1.04,hd
53728,22-May-89,41.75,42.13,41.63,41.75,220900,1.06,hd
53729,19-May-89,41.50,41.88,41.38,41.50,225600,1.05,hd
53730,18-May-89,40.75,41.50,40.63,41.50,132000,1.05,hd
53731,17-May-89,39.25,40.50,39.13,40.50,226600,1.03,hd
53732,16-May-89,39.50,39.88,39.13,39.13,142500,0.99,hd
53733,15-May-89,40.00,40.13,39.50,39.50,53100,1.00,hd
53734,12-May-89,39.50,40.00,39.38,39.88,194400,1.01,hd
53735,11-May-89,39.00,39.25,38.50,39.00,85500,0.99,hd
53736,10-May-89,38.50,39.25,38.50,39.00,132500,0.99,hd
53737,9-May-89,39.50,39.75,38.00,38.63,360600,0.98,hd
53738,8-May-89,40.00,40.13,39.63,39.88,178300,1.01,hd
53739,5-May-89,40.00,40.25,39.88,40.00,221600,1.01,hd
53740,4-May-89,39.75,40.13,39.50,39.75,355600,1.01,hd
53741,3-May-89,40.88,40.88,40.25,40.50,83600,1.03,hd
53742,2-May-89,40.63,41.50,40.63,40.75,204500,1.03,hd
53743,1-May-89,39.88,40.38,39.88,40.38,76100,1.02,hd
53744,28-Apr-89,40.00,40.13,39.88,40.13,101600,1.02,hd
53745,27-Apr-89,39.63,40.00,39.63,40.00,120200,1.01,hd
53746,26-Apr-89,39.63,39.75,39.50,39.63,66400,1.00,hd
53747,25-Apr-89,39.88,40.00,39.63,39.63,61900,1.00,hd
53748,24-Apr-89,39.88,39.88,39.38,39.63,99200,1.00,hd
53749,21-Apr-89,38.75,39.88,38.75,39.88,124200,1.01,hd
53750,20-Apr-89,39.25,39.38,38.38,38.88,119500,0.99,hd
53751,19-Apr-89,38.00,39.50,38.00,39.38,145900,1.00,hd
53752,18-Apr-89,38.00,38.25,37.75,38.13,102700,0.97,hd
53753,17-Apr-89,38.00,38.13,37.63,37.75,73300,0.96,hd
53754,14-Apr-89,37.63,38.25,37.50,37.88,210900,0.96,hd
53755,13-Apr-89,37.25,37.38,37.13,37.13,77300,0.94,hd
53756,12-Apr-89,37.25,37.63,37.00,37.50,152000,0.95,hd
53757,11-Apr-89,36.88,37.13,36.75,37.13,98800,0.94,hd
53758,10-Apr-89,36.50,37.13,36.13,36.63,120500,0.93,hd
53759,7-Apr-89,35.88,36.88,35.75,36.38,111900,0.92,hd
53760,6-Apr-89,36.25,36.38,35.88,36.13,216900,0.92,hd
53761,5-Apr-89,36.63,37.00,36.63,36.63,84400,0.93,hd
53762,4-Apr-89,37.00,37.13,36.63,36.75,189200,0.93,hd
53763,3-Apr-89,36.25,37.00,36.13,37.00,130500,0.94,hd
53764,31-Mar-89,36.13,36.63,36.00,36.25,141700,0.92,hd
53765,30-Mar-89,35.63,36.00,35.50,35.88,172000,0.91,hd
53766,29-Mar-89,35.25,35.88,35.25,35.75,144200,0.91,hd
53767,28-Mar-89,34.63,35.25,34.63,35.25,102200,0.89,hd
53768,27-Mar-89,33.88,34.50,33.88,34.50,78100,0.87,hd
53769,23-Mar-89,33.75,34.13,33.75,33.75,121700,0.86,hd
53770,22-Mar-89,34.25,34.38,33.75,33.75,58300,0.86,hd
53771,21-Mar-89,34.63,34.63,33.63,34.50,177000,0.87,hd
53772,20-Mar-89,34.63,34.75,34.13,34.50,85900,0.87,hd
53773,17-Mar-89,35.00,35.25,34.63,34.88,161900,0.88,hd
53774,16-Mar-89,33.88,36.13,33.88,35.88,346100,0.91,hd
53775,15-Mar-89,34.13,34.13,33.25,34.00,563900,0.86,hd
53776,14-Mar-89,35.00,35.00,33.75,33.88,545900,0.86,hd
53777,13-Mar-89,35.00,35.88,35.00,35.50,131300,0.90,hd
53778,10-Mar-89,34.50,34.75,34.13,34.75,102800,0.88,hd
53779,9-Mar-89,34.75,35.00,34.63,34.75,129700,0.86,hd
53780,8-Mar-89,34.75,35.13,34.50,34.63,103300,0.85,hd
53781,7-Mar-89,35.00,35.13,34.50,34.50,149400,0.85,hd
53782,6-Mar-89,35.63,35.63,34.50,35.00,204800,0.86,hd
53783,3-Mar-89,35.13,35.75,35.13,35.50,174500,0.88,hd
53784,2-Mar-89,34.75,35.38,34.75,35.00,97500,0.86,hd
53785,1-Mar-89,35.13,35.63,34.75,34.88,310500,0.86,hd
53786,28-Feb-89,33.38,35.00,33.38,34.75,362800,0.86,hd
53787,27-Feb-89,33.13,33.63,33.00,33.50,116400,0.83,hd
53788,24-Feb-89,33.75,33.88,32.88,33.00,231700,0.81,hd
53789,23-Feb-89,32.50,34.00,32.50,34.00,223700,0.84,hd
53790,22-Feb-89,33.88,33.88,32.50,32.63,184500,0.81,hd
53791,21-Feb-89,33.88,34.00,33.63,34.00,89700,0.84,hd
53792,17-Feb-89,33.50,34.13,33.50,34.00,214200,0.84,hd
53793,16-Feb-89,32.13,33.25,32.13,33.13,205000,0.82,hd
53794,15-Feb-89,32.38,32.38,31.87,32.13,110500,0.79,hd
53795,14-Feb-89,31.62,32.63,31.50,32.38,182300,0.80,hd
53796,13-Feb-89,32.13,32.13,31.50,31.50,116900,0.78,hd
53797,10-Feb-89,33.00,33.13,32.00,32.13,168400,0.79,hd
53798,9-Feb-89,32.88,33.88,32.75,33.38,212200,0.82,hd
53799,8-Feb-89,33.75,33.88,33.13,33.13,78800,0.82,hd
53800,7-Feb-89,33.00,33.88,33.00,33.88,264400,0.84,hd
53801,6-Feb-89,33.50,33.63,32.75,33.00,133600,0.81,hd
53802,3-Feb-89,32.00,33.88,32.00,33.63,542800,0.83,hd
53803,2-Feb-89,31.12,32.50,31.00,32.00,165500,0.79,hd
53804,1-Feb-89,31.00,31.62,31.00,31.00,101900,0.77,hd
53805,31-Jan-89,30.62,31.37,30.12,31.12,91300,0.77,hd
53806,30-Jan-89,30.75,31.00,30.37,30.62,88600,0.76,hd
53807,27-Jan-89,29.75,31.50,29.50,30.50,390900,0.75,hd
53808,26-Jan-89,29.00,29.75,28.87,29.50,319400,0.73,hd
53809,25-Jan-89,29.62,29.62,28.75,29.00,300800,0.72,hd
53810,24-Jan-89,29.37,29.87,29.12,29.50,93000,0.73,hd
53811,23-Jan-89,30.00,30.00,29.25,29.25,121400,0.72,hd
53812,20-Jan-89,30.25,30.37,29.87,30.00,90500,0.74,hd
53813,19-Jan-89,30.25,30.37,30.00,30.25,113800,0.75,hd
53814,18-Jan-89,30.25,30.37,29.87,30.00,110500,0.74,hd
53815,17-Jan-89,30.50,30.62,30.12,30.25,45600,0.75,hd
53816,16-Jan-89,31.00,31.00,30.62,30.62,53600,0.76,hd
53817,13-Jan-89,30.37,31.00,30.37,30.87,163300,0.76,hd
53818,12-Jan-89,30.12,30.75,30.00,30.37,156400,0.75,hd
53819,11-Jan-89,30.00,30.25,30.00,30.12,114200,0.74,hd
53820,10-Jan-89,30.37,30.50,29.87,30.12,61400,0.74,hd
53821,9-Jan-89,30.75,30.75,30.12,30.25,109700,0.75,hd
53822,6-Jan-89,30.75,31.12,30.50,30.62,81700,0.76,hd
53823,5-Jan-89,31.37,31.62,31.00,31.00,136400,0.77,hd
53824,4-Jan-89,30.87,31.37,30.50,31.37,133300,0.77,hd
53825,3-Jan-89,31.50,31.50,30.75,31.12,138100,0.77,hd
53826,30-Dec-88,31.62,32.00,31.37,31.62,110500,0.78,hd
53827,29-Dec-88,30.87,31.62,30.87,31.37,81700,0.77,hd
53828,28-Dec-88,30.50,31.12,30.25,30.87,177800,0.76,hd
53829,27-Dec-88,30.25,30.50,30.12,30.37,73600,0.75,hd
53830,23-Dec-88,30.25,30.50,30.12,30.37,32700,0.75,hd
53831,22-Dec-88,31.00,31.00,30.37,30.50,86700,0.75,hd
53832,21-Dec-88,30.87,31.12,30.50,30.87,193300,0.76,hd
53833,20-Dec-88,31.00,31.37,31.00,31.00,125300,0.77,hd
53834,19-Dec-88,30.12,30.75,30.00,30.37,124700,0.75,hd
53835,16-Dec-88,29.75,30.25,29.50,30.12,288600,0.74,hd
53836,15-Dec-88,29.62,29.75,28.62,29.25,251900,0.72,hd
53837,14-Dec-88,29.87,30.00,29.50,29.75,294200,0.73,hd
53838,13-Dec-88,29.87,30.00,29.75,29.87,163400,0.74,hd
53839,12-Dec-88,30.75,30.75,30.12,30.12,120900,0.74,hd
53840,9-Dec-88,31.00,31.25,30.75,30.87,72200,0.76,hd
53841,8-Dec-88,31.00,31.25,30.75,31.12,88800,0.77,hd
53842,7-Dec-88,30.62,31.00,30.62,31.00,117700,0.77,hd
53843,6-Dec-88,30.62,30.75,30.50,30.75,154200,0.74,hd
53844,5-Dec-88,30.75,31.12,30.62,30.87,175000,0.74,hd
53845,2-Dec-88,29.62,30.62,29.50,30.62,215300,0.73,hd
53846,1-Dec-88,30.00,30.25,29.75,29.87,72000,0.72,hd
53847,30-Nov-88,30.00,30.25,29.87,30.12,129200,0.72,hd
53848,29-Nov-88,30.00,30.62,29.75,30.12,202300,0.72,hd
53849,28-Nov-88,30.37,30.87,29.25,30.00,195200,0.72,hd
53850,25-Nov-88,29.50,30.50,29.37,30.25,116700,0.72,hd
53851,23-Nov-88,29.25,29.87,29.12,29.75,69400,0.71,hd
53852,22-Nov-88,29.00,29.25,28.75,29.25,204500,0.70,hd
53853,21-Nov-88,28.87,29.00,28.62,28.75,189200,0.69,hd
53854,18-Nov-88,29.25,29.25,28.62,29.00,292700,0.69,hd
53855,17-Nov-88,28.50,28.87,28.25,28.62,248100,0.69,hd
53856,16-Nov-88,28.37,28.50,27.87,28.00,499100,0.67,hd
53857,15-Nov-88,27.37,28.50,27.37,28.25,183900,0.68,hd
53858,14-Nov-88,27.37,27.50,26.87,27.25,92200,0.65,hd
53859,11-Nov-88,27.75,27.87,26.50,26.87,174400,0.64,hd
53860,10-Nov-88,28.12,28.37,27.75,28.00,128600,0.67,hd
53861,9-Nov-88,27.87,28.12,27.62,28.12,195200,0.67,hd
53862,8-Nov-88,27.75,28.00,27.62,28.00,227200,0.67,hd
53863,7-Nov-88,27.62,28.00,27.50,27.50,149100,0.66,hd
53864,4-Nov-88,27.62,28.00,27.50,27.75,53900,0.66,hd
53865,3-Nov-88,28.00,28.12,27.62,27.87,72000,0.67,hd
53866,2-Nov-88,28.37,28.37,27.50,28.00,103800,0.67,hd
53867,1-Nov-88,28.37,28.37,28.00,28.12,190000,0.67,hd
53868,31-Oct-88,27.62,28.37,27.62,28.37,127500,0.68,hd
53869,28-Oct-88,27.62,28.00,27.62,27.75,100800,0.66,hd
53870,27-Oct-88,28.12,28.12,27.75,27.75,85500,0.66,hd
53871,26-Oct-88,28.75,28.87,28.00,28.12,92300,0.67,hd
53872,25-Oct-88,28.62,28.87,28.62,28.75,15500,0.69,hd
53873,24-Oct-88,29.62,29.62,28.62,28.75,133000,0.69,hd
53874,21-Oct-88,29.62,30.00,29.50,29.62,96400,0.71,hd
53875,20-Oct-88,29.12,29.87,29.00,29.75,50200,0.71,hd
53876,19-Oct-88,29.75,29.75,28.87,29.00,122800,0.69,hd
53877,18-Oct-88,28.87,29.75,28.50,29.75,80600,0.71,hd
53878,17-Oct-88,28.87,29.25,28.50,28.75,102700,0.69,hd
53879,14-Oct-88,29.12,29.25,28.37,28.75,195000,0.69,hd
53880,13-Oct-88,28.25,29.25,28.25,29.12,185800,0.70,hd
53881,12-Oct-88,29.00,29.00,28.12,28.75,113400,0.69,hd
53882,11-Oct-88,29.50,29.50,28.50,29.25,101900,0.70,hd
53883,10-Oct-88,28.87,30.00,28.37,29.75,223400,0.71,hd
53884,7-Oct-88,29.00,29.25,28.37,29.12,391400,0.70,hd
53885,6-Oct-88,26.75,27.87,26.75,27.62,82800,0.66,hd
53886,5-Oct-88,26.50,26.87,26.37,26.75,100900,0.64,hd
53887,4-Oct-88,26.75,26.75,26.37,26.37,89800,0.63,hd
53888,3-Oct-88,26.00,26.75,26.00,26.75,102300,0.64,hd
53889,30-Sep-88,26.62,26.75,26.00,26.00,231400,0.62,hd
53890,29-Sep-88,26.25,26.87,26.25,26.75,113000,0.64,hd
53891,28-Sep-88,26.00,26.25,25.87,26.25,130600,0.63,hd
53892,27-Sep-88,26.50,26.50,26.12,26.25,78300,0.63,hd
53893,26-Sep-88,26.37,26.62,26.25,26.37,160200,0.63,hd
53894,23-Sep-88,26.62,26.62,26.37,26.50,74500,0.63,hd
53895,22-Sep-88,26.62,26.75,26.37,26.75,120300,0.64,hd
53896,21-Sep-88,26.50,26.62,26.25,26.62,59200,0.64,hd
53897,20-Sep-88,26.50,26.62,26.37,26.62,120600,0.64,hd
53898,19-Sep-88,27.00,27.00,26.37,26.62,220500,0.64,hd
53899,16-Sep-88,26.50,27.00,26.50,27.00,121400,0.65,hd
53900,15-Sep-88,26.50,26.87,26.37,26.37,144800,0.63,hd
53901,14-Sep-88,26.37,26.62,26.12,26.62,247300,0.64,hd
53902,13-Sep-88,25.62,26.00,25.50,25.87,275500,0.62,hd
53903,12-Sep-88,26.00,26.00,25.37,25.75,813900,0.62,hd
53904,9-Sep-88,25.87,26.37,25.62,26.25,75000,0.63,hd
53905,8-Sep-88,25.75,26.37,25.62,26.00,212200,0.62,hd
53906,7-Sep-88,25.12,26.00,25.12,25.75,223400,0.62,hd
53907,6-Sep-88,24.62,25.00,24.62,24.87,229700,0.60,hd
53908,2-Sep-88,23.87,24.75,23.87,24.62,133300,0.59,hd
53909,1-Sep-88,23.50,23.75,23.37,23.62,94700,0.57,hd
53910,31-Aug-88,24.25,25.00,23.50,23.50,174500,0.56,hd
53911,30-Aug-88,24.25,24.75,24.25,24.37,95200,0.58,hd
53912,29-Aug-88,24.00,24.25,23.75,24.25,91600,0.56,hd
53913,26-Aug-88,24.00,24.12,22.87,23.75,144200,0.55,hd
53914,25-Aug-88,24.25,24.25,23.50,24.00,384400,0.55,hd
53915,24-Aug-88,24.50,24.50,24.12,24.50,221200,0.56,hd
53916,23-Aug-88,24.75,24.75,24.62,24.62,44100,0.57,hd
53917,22-Aug-88,25.12,25.12,24.62,24.75,208000,0.57,hd
53918,19-Aug-88,25.00,25.12,24.87,25.12,75600,0.58,hd
53919,18-Aug-88,25.37,25.50,25.00,25.00,115000,0.58,hd
53920,17-Aug-88,25.50,25.50,24.87,25.37,154200,0.58,hd
53921,16-Aug-88,25.75,26.00,25.37,25.62,211200,0.59,hd
53922,15-Aug-88,25.87,26.00,25.25,26.00,153300,0.60,hd
53923,12-Aug-88,25.75,26.25,25.62,26.12,68000,0.60,hd
53924,11-Aug-88,26.37,26.50,25.50,25.75,73000,0.59,hd
53925,10-Aug-88,26.87,27.00,26.00,26.25,148300,0.61,hd
53926,9-Aug-88,27.00,27.12,26.37,27.00,218600,0.62,hd
53927,8-Aug-88,27.12,27.75,27.12,27.12,63400,0.63,hd
53928,5-Aug-88,27.25,27.50,26.87,27.12,54500,0.63,hd
53929,4-Aug-88,27.62,27.75,27.50,27.50,119800,0.63,hd
53930,3-Aug-88,27.50,27.87,27.37,27.75,216700,0.64,hd
53931,2-Aug-88,27.87,28.00,27.12,27.37,134100,0.63,hd
53932,1-Aug-88,27.75,28.12,27.62,28.00,210600,0.65,hd
53933,29-Jul-88,26.37,27.62,26.37,27.62,252800,0.64,hd
53934,28-Jul-88,26.25,26.50,25.87,26.37,222500,0.61,hd
53935,27-Jul-88,26.12,26.62,25.87,26.00,183100,0.60,hd
53936,26-Jul-88,25.75,26.12,25.62,26.12,184400,0.60,hd
53937,25-Jul-88,25.87,25.87,25.50,25.75,79700,0.59,hd
53938,22-Jul-88,26.75,26.75,25.87,26.00,100300,0.60,hd
53939,21-Jul-88,27.00,27.00,26.50,26.62,442800,0.61,hd
53940,20-Jul-88,27.25,27.37,26.87,27.12,214700,0.63,hd
53941,19-Jul-88,27.50,27.50,27.12,27.25,126400,0.63,hd
53942,18-Jul-88,27.37,27.50,27.25,27.37,120200,0.63,hd
53943,15-Jul-88,27.75,27.75,27.25,27.50,130900,0.63,hd
53944,14-Jul-88,26.50,27.75,26.37,27.75,242500,0.64,hd
53945,13-Jul-88,26.25,26.75,26.25,26.50,147200,0.61,hd
53946,12-Jul-88,27.00,27.00,26.12,26.37,242000,0.61,hd
53947,11-Jul-88,27.37,27.37,26.75,26.87,173000,0.62,hd
53948,8-Jul-88,27.25,27.37,26.75,27.25,277300,0.63,hd
53949,7-Jul-88,27.62,27.87,27.25,27.62,159700,0.64,hd
53950,6-Jul-88,28.62,28.62,27.50,27.87,343900,0.64,hd
53951,5-Jul-88,28.62,28.62,28.00,28.62,292200,0.66,hd
53952,1-Jul-88,29.12,29.12,28.62,28.87,123000,0.67,hd
53953,30-Jun-88,28.87,29.12,28.75,29.00,130600,0.67,hd
53954,29-Jun-88,29.00,29.25,28.50,28.75,154200,0.66,hd
53955,28-Jun-88,28.00,29.00,27.87,29.00,190300,0.67,hd
53956,27-Jun-88,29.12,29.12,27.62,27.75,161900,0.64,hd
53957,24-Jun-88,28.75,29.75,28.75,29.00,199200,0.67,hd
53958,23-Jun-88,28.87,29.00,28.62,29.00,163700,0.67,hd
53959,22-Jun-88,28.87,29.00,28.50,28.75,131300,0.66,hd
53960,21-Jun-88,28.25,28.37,27.62,28.37,115200,0.65,hd
53961,20-Jun-88,28.00,28.50,28.00,28.25,106400,0.65,hd
53962,17-Jun-88,28.00,28.37,28.00,28.12,207500,0.65,hd
53963,16-Jun-88,28.87,28.87,28.12,28.25,238100,0.65,hd
53964,15-Jun-88,29.12,29.37,29.00,29.25,444400,0.67,hd
53965,14-Jun-88,28.75,29.37,28.75,29.25,500300,0.67,hd
53966,13-Jun-88,27.87,28.50,27.37,28.37,309400,0.65,hd
53967,10-Jun-88,26.75,27.75,26.75,27.75,202000,0.64,hd
53968,9-Jun-88,26.75,27.25,26.62,26.75,151400,0.62,hd
53969,8-Jun-88,25.75,26.75,25.62,26.50,294800,0.61,hd
53970,7-Jun-88,25.12,25.75,25.12,25.75,141100,0.59,hd
53971,6-Jun-88,25.12,25.62,24.75,25.25,95500,0.58,hd
53972,3-Jun-88,25.12,25.75,25.12,25.25,72500,0.58,hd
53973,2-Jun-88,25.62,25.75,25.12,25.37,94700,0.58,hd
53974,1-Jun-88,24.87,25.87,24.62,25.75,151300,0.59,hd
53975,31-May-88,23.50,25.25,23.37,25.00,133000,0.56,hd
53976,27-May-88,23.87,23.87,23.12,23.37,76400,0.52,hd
53977,26-May-88,24.12,24.12,23.75,23.75,116600,0.53,hd
53978,25-May-88,24.25,24.50,24.00,24.00,148100,0.53,hd
53979,24-May-88,24.50,24.50,23.75,24.25,96100,0.54,hd
53980,23-May-88,25.25,25.25,24.12,24.50,51100,0.54,hd
53981,20-May-88,25.00,25.25,24.62,25.00,91100,0.56,hd
53982,19-May-88,24.87,25.12,24.25,25.00,193000,0.56,hd
53983,18-May-88,26.12,26.25,25.00,25.12,160300,0.56,hd
53984,17-May-88,26.25,26.75,26.12,26.25,95500,0.58,hd
53985,16-May-88,25.75,26.00,25.50,25.75,41900,0.57,hd
53986,13-May-88,25.62,25.87,25.62,25.75,80500,0.57,hd
53987,12-May-88,26.00,26.00,25.37,25.50,131700,0.57,hd
53988,11-May-88,25.62,25.62,25.12,25.50,223000,0.57,hd
53989,10-May-88,25.50,25.87,25.50,25.87,102300,0.57,hd
53990,9-May-88,25.75,25.87,25.25,25.37,55500,0.56,hd
53991,6-May-88,25.50,25.75,25.25,25.75,191100,0.57,hd
53992,5-May-88,26.25,26.25,25.50,25.50,94700,0.57,hd
53993,4-May-88,26.37,26.50,26.25,26.37,89500,0.59,hd
53994,3-May-88,26.25,26.50,26.12,26.50,84100,0.59,hd
53995,2-May-88,26.12,26.37,26.00,26.25,180300,0.58,hd
53996,29-Apr-88,26.50,26.50,25.75,26.00,285000,0.58,hd
53997,28-Apr-88,26.75,27.12,26.50,26.50,130800,0.59,hd
53998,27-Apr-88,26.25,26.62,26.00,26.62,121900,0.59,hd
53999,26-Apr-88,26.37,26.87,26.12,26.25,135600,0.58,hd
54000,25-Apr-88,26.12,26.37,26.00,26.37,102000,0.59,hd
54001,22-Apr-88,26.00,26.62,25.75,26.50,133400,0.59,hd
54002,21-Apr-88,25.50,26.37,25.37,26.37,192700,0.59,hd
54003,20-Apr-88,25.37,25.50,25.00,25.50,177700,0.57,hd
54004,19-Apr-88,25.00,25.75,25.00,25.50,172300,0.57,hd
54005,18-Apr-88,24.25,24.75,24.25,24.50,65200,0.54,hd
54006,15-Apr-88,25.25,25.25,23.25,24.12,445600,0.54,hd
54007,14-Apr-88,26.12,26.12,25.25,25.25,200200,0.56,hd
54008,13-Apr-88,26.37,26.62,26.25,26.37,119500,0.59,hd
54009,12-Apr-88,26.75,27.00,26.00,26.00,201200,0.58,hd
54010,11-Apr-88,26.00,26.62,26.00,26.62,415000,0.59,hd
54011,8-Apr-88,25.00,25.75,24.87,25.62,125000,0.57,hd
54012,7-Apr-88,25.50,25.50,24.62,24.87,98400,0.55,hd
54013,6-Apr-88,23.75,25.50,23.75,25.50,432200,0.57,hd
54014,5-Apr-88,23.75,24.00,23.62,23.75,116700,0.53,hd
54015,4-Apr-88,23.87,23.87,23.62,23.62,79800,0.52,hd
54016,31-Mar-88,23.62,24.00,23.62,24.00,175500,0.53,hd
54017,30-Mar-88,24.00,24.12,23.62,23.62,63400,0.52,hd
54018,29-Mar-88,23.62,24.00,23.50,24.00,162800,0.53,hd
54019,28-Mar-88,24.25,24.25,23.25,23.37,153400,0.52,hd
54020,25-Mar-88,23.75,24.62,23.75,24.37,390300,0.54,hd
54021,24-Mar-88,25.00,25.00,23.87,23.87,211600,0.53,hd
54022,23-Mar-88,25.00,25.25,25.00,25.25,312800,0.56,hd
54023,22-Mar-88,24.50,24.87,24.37,24.87,94500,0.55,hd
54024,21-Mar-88,24.87,24.87,24.12,24.25,155200,0.54,hd
54025,18-Mar-88,24.75,25.00,24.50,25.00,134500,0.56,hd
54026,17-Mar-88,24.75,24.75,24.50,24.62,112700,0.55,hd
54027,16-Mar-88,24.25,24.50,24.12,24.50,103300,0.54,hd
54028,15-Mar-88,24.12,24.37,24.12,24.37,152700,0.54,hd
54029,14-Mar-88,23.75,24.50,23.75,24.25,66700,0.53,hd
54030,11-Mar-88,23.50,23.75,23.50,23.75,79100,0.51,hd
54031,10-Mar-88,23.62,24.12,23.50,23.62,915300,0.51,hd
54032,9-Mar-88,23.75,23.87,23.75,23.75,71400,0.51,hd
54033,8-Mar-88,23.75,23.87,23.50,23.50,161200,0.51,hd
54034,7-Mar-88,23.62,23.75,23.50,23.50,100000,0.51,hd
54035,4-Mar-88,24.25,24.25,23.50,23.75,568300,0.51,hd
54036,3-Mar-88,24.37,24.75,24.25,24.37,858100,0.53,hd
54037,2-Mar-88,22.75,23.12,22.62,23.12,193600,0.50,hd
54038,1-Mar-88,23.00,23.12,22.75,22.75,180800,0.49,hd
54039,29-Feb-88,22.12,23.25,22.00,23.12,170800,0.50,hd
54040,26-Feb-88,22.50,22.62,22.00,22.00,59800,0.48,hd
54041,25-Feb-88,22.75,23.25,22.25,22.87,273300,0.50,hd
54042,24-Feb-88,22.12,22.75,22.00,22.75,121100,0.49,hd
54043,23-Feb-88,22.25,22.50,22.00,22.25,83000,0.48,hd
54044,22-Feb-88,21.87,22.50,21.62,22.37,87000,0.48,hd
54045,19-Feb-88,21.50,21.75,21.25,21.75,112300,0.47,hd
54046,18-Feb-88,20.75,21.50,20.75,21.50,434700,0.47,hd
54047,17-Feb-88,21.37,21.37,21.00,21.12,61700,0.46,hd
54048,16-Feb-88,21.00,21.50,20.87,21.37,112200,0.46,hd
54049,12-Feb-88,21.25,21.75,20.62,21.00,98600,0.45,hd
54050,11-Feb-88,21.00,21.50,21.00,21.50,265500,0.47,hd
54051,10-Feb-88,20.25,21.37,20.00,21.00,175000,0.45,hd
54052,9-Feb-88,19.75,20.25,19.62,20.25,152200,0.44,hd
54053,8-Feb-88,20.00,20.00,19.75,19.87,410800,0.43,hd
54054,5-Feb-88,20.12,20.25,20.00,20.12,295500,0.44,hd
54055,4-Feb-88,19.75,20.37,19.75,20.00,293700,0.43,hd
54056,3-Feb-88,19.25,19.62,19.12,19.62,64400,0.42,hd
54057,2-Feb-88,19.50,19.62,19.25,19.37,70500,0.42,hd
54058,1-Feb-88,19.25,19.87,19.25,19.50,141900,0.42,hd
54059,29-Jan-88,18.12,19.00,18.12,19.00,104700,0.41,hd
54060,28-Jan-88,18.00,18.25,17.87,18.25,205800,0.40,hd
54061,27-Jan-88,18.37,18.37,18.12,18.12,30300,0.39,hd
54062,26-Jan-88,18.25,18.50,18.00,18.37,93800,0.40,hd
54063,25-Jan-88,18.37,18.75,18.25,18.75,143400,0.41,hd
54064,22-Jan-88,18.12,18.50,18.12,18.37,283100,0.40,hd
54065,21-Jan-88,17.50,18.25,17.37,18.25,107700,0.40,hd
54066,20-Jan-88,17.62,17.75,17.37,17.37,326400,0.38,hd
54067,19-Jan-88,18.12,18.37,17.75,17.87,292800,0.39,hd
54068,18-Jan-88,18.00,18.12,17.62,17.87,219800,0.39,hd
54069,15-Jan-88,18.50,19.12,17.75,18.00,190900,0.39,hd
54070,14-Jan-88,18.25,18.25,18.12,18.25,113400,0.40,hd
54071,13-Jan-88,18.50,18.50,18.00,18.25,179500,0.40,hd
54072,12-Jan-88,18.75,19.12,18.25,18.50,151300,0.40,hd
54073,11-Jan-88,18.87,19.00,17.62,18.62,161100,0.40,hd
54074,8-Jan-88,19.50,19.62,19.00,19.00,150200,0.41,hd
54075,7-Jan-88,19.62,19.62,19.50,19.50,93800,0.42,hd
54076,6-Jan-88,19.50,20.00,19.37,19.75,113600,0.43,hd
54077,5-Jan-88,19.87,20.12,19.50,19.62,85000,0.42,hd
54078,4-Jan-88,18.75,19.87,18.62,19.87,91600,0.43,hd
54079,31-Dec-87,18.62,19.00,18.37,18.75,80500,0.41,hd
54080,30-Dec-87,18.37,19.25,18.37,19.00,132200,0.41,hd
54081,29-Dec-87,18.87,19.00,18.50,18.50,62800,0.40,hd
54082,28-Dec-87,19.50,19.50,18.87,19.00,122800,0.41,hd
54083,24-Dec-87,19.50,19.75,19.50,19.62,12800,0.42,hd
54084,23-Dec-87,19.75,19.75,19.50,19.50,69400,0.42,hd
54085,22-Dec-87,19.75,19.75,19.50,19.62,154200,0.42,hd
54086,21-Dec-87,19.50,19.75,19.25,19.75,164400,0.43,hd
54087,18-Dec-87,19.00,19.62,18.75,19.50,319400,0.42,hd
54088,17-Dec-87,18.75,18.87,18.25,18.50,129100,0.40,hd
54089,16-Dec-87,18.50,18.62,18.25,18.50,121900,0.40,hd
54090,15-Dec-87,18.00,18.50,18.00,18.50,168100,0.40,hd
54091,14-Dec-87,18.12,18.37,17.87,18.00,300000,0.39,hd
54092,11-Dec-87,18.00,18.12,17.25,17.87,112500,0.39,hd
54093,10-Dec-87,17.37,18.25,17.00,18.00,205500,0.39,hd
54094,9-Dec-87,16.50,17.75,16.37,17.62,179700,0.38,hd
54095,8-Dec-87,16.00,16.50,15.75,16.37,134400,0.35,hd
54096,7-Dec-87,16.12,16.12,15.50,15.50,784700,0.34,hd
54097,4-Dec-87,16.00,16.50,16.00,16.00,204100,0.35,hd
54098,3-Dec-87,17.00,17.00,16.25,16.25,93400,0.35,hd
54099,2-Dec-87,16.75,17.25,16.75,17.12,374700,0.37,hd
54100,1-Dec-87,16.62,16.87,16.37,16.87,114800,0.37,hd
54101,30-Nov-87,17.25,17.25,16.00,16.37,208700,0.35,hd
54102,27-Nov-87,17.87,18.00,17.62,17.87,104700,0.39,hd
54103,25-Nov-87,18.25,18.37,17.87,18.00,53300,0.39,hd
54104,24-Nov-87,18.00,18.37,18.00,18.25,158100,0.40,hd
54105,23-Nov-87,17.37,17.75,17.25,17.75,109500,0.38,hd
54106,20-Nov-87,17.75,17.75,17.12,17.50,152700,0.38,hd
54107,19-Nov-87,17.50,18.12,17.50,18.00,98300,0.39,hd
54108,18-Nov-87,18.00,18.00,17.50,17.50,174700,0.37,hd
54109,17-Nov-87,17.87,17.87,17.12,17.62,145500,0.37,hd
54110,16-Nov-87,18.00,18.12,17.50,17.62,181400,0.37,hd
54111,13-Nov-87,17.50,17.62,17.37,17.50,62500,0.37,hd
54112,12-Nov-87,17.25,17.37,17.00,17.12,131700,0.36,hd
54113,11-Nov-87,16.62,17.00,16.62,16.87,204100,0.35,hd
54114,10-Nov-87,16.25,16.50,16.12,16.37,87300,0.34,hd
54115,9-Nov-87,16.75,17.37,16.37,16.62,120800,0.35,hd
54116,6-Nov-87,16.00,17.00,15.88,17.00,152800,0.36,hd
54117,5-Nov-87,15.75,16.37,15.75,15.88,154400,0.33,hd
54118,4-Nov-87,16.00,16.25,15.75,15.88,382300,0.33,hd
54119,3-Nov-87,17.00,17.12,16.37,16.75,153000,0.35,hd
54120,2-Nov-87,16.50,17.37,16.12,17.25,245500,0.36,hd
54121,30-Oct-87,16.00,16.75,16.00,16.25,328800,0.34,hd
54122,29-Oct-87,14.38,15.75,14.38,15.50,320000,0.32,hd
54123,28-Oct-87,13.25,15.13,13.00,14.13,287000,0.30,hd
54124,27-Oct-87,13.75,14.50,13.50,14.00,321900,0.29,hd
54125,26-Oct-87,14.88,14.88,12.13,12.88,185500,0.27,hd
54126,23-Oct-87,15.63,15.63,14.75,15.00,306400,0.31,hd
54127,22-Oct-87,15.50,16.62,14.38,15.88,513900,0.33,hd
54128,21-Oct-87,16.25,17.12,15.50,16.87,500600,0.35,hd
54129,20-Oct-87,15.38,17.50,13.00,15.75,582200,0.33,hd
54130,19-Oct-87,18.50,18.62,15.00,15.50,320800,0.32,hd
54131,16-Oct-87,21.00,21.25,19.87,20.00,257700,0.42,hd
54132,15-Oct-87,21.00,21.87,20.87,21.25,241200,0.44,hd
54133,14-Oct-87,22.12,22.25,21.75,21.75,58100,0.45,hd
54134,13-Oct-87,22.00,22.50,22.00,22.12,173100,0.46,hd
54135,12-Oct-87,22.00,22.12,21.50,21.62,198700,0.45,hd
54136,9-Oct-87,22.50,22.75,22.00,22.12,162800,0.46,hd
54137,8-Oct-87,23.87,23.87,22.37,22.50,220800,0.47,hd
54138,7-Oct-87,25.00,25.00,24.00,24.00,88800,0.50,hd
54139,6-Oct-87,26.12,26.12,24.62,24.87,125200,0.52,hd
54140,5-Oct-87,24.87,26.25,24.87,26.12,185900,0.55,hd
54141,2-Oct-87,23.75,25.25,23.75,24.62,364100,0.51,hd
54142,1-Oct-87,22.75,23.75,22.75,23.50,188600,0.49,hd
54143,30-Sep-87,22.62,22.87,22.50,22.75,224100,0.48,hd
54144,29-Sep-87,23.75,23.87,22.00,22.75,698300,0.48,hd
54145,28-Sep-87,25.25,25.25,23.87,24.00,197800,0.50,hd
54146,25-Sep-87,25.00,25.25,24.87,25.00,82800,0.52,hd
54147,24-Sep-87,25.00,25.12,24.75,25.00,155300,0.52,hd
54148,23-Sep-87,24.75,25.62,24.62,25.00,145200,0.52,hd
54149,22-Sep-87,24.25,24.25,23.75,24.25,178100,0.51,hd
54150,21-Sep-87,38.00,38.13,35.75,35.88,480000,0.50,hd
54151,18-Sep-87,37.75,38.13,37.63,38.13,121900,0.53,hd
54152,17-Sep-87,38.00,38.50,37.75,37.88,70500,0.53,hd
54153,16-Sep-87,38.25,38.38,37.50,37.75,135200,0.53,hd
54154,15-Sep-87,39.38,39.38,38.50,38.50,64700,0.54,hd
54155,14-Sep-87,40.00,40.25,39.38,39.63,70200,0.55,hd
54156,11-Sep-87,38.50,39.75,38.50,39.25,150900,0.55,hd
54157,10-Sep-87,38.13,38.75,38.00,38.25,207500,0.53,hd
54158,9-Sep-87,37.88,38.13,37.75,37.88,170500,0.53,hd
54159,8-Sep-87,38.63,38.75,37.75,38.00,343000,0.53,hd
54160,4-Sep-87,38.88,39.38,38.25,39.00,187300,0.54,hd
54161,3-Sep-87,39.00,39.13,38.88,39.13,38600,0.55,hd
54162,2-Sep-87,38.75,39.00,38.63,38.75,53300,0.54,hd
54163,1-Sep-87,39.13,39.50,38.75,39.13,88600,0.55,hd
54164,31-Aug-87,38.75,38.88,38.25,38.88,164700,0.54,hd
54165,28-Aug-87,39.50,40.00,39.00,39.25,84800,0.55,hd
54166,27-Aug-87,41.25,41.25,39.25,39.25,99800,0.55,hd
54167,26-Aug-87,41.63,41.75,41.00,41.25,64700,0.57,hd
54168,25-Aug-87,41.38,41.75,41.25,41.50,39800,0.58,hd
54169,24-Aug-87,41.75,41.88,41.13,41.13,35600,0.57,hd
54170,21-Aug-87,41.00,41.75,41.00,41.50,112200,0.58,hd
54171,20-Aug-87,40.75,41.63,40.75,41.25,211400,0.57,hd
54172,19-Aug-87,40.25,41.50,40.00,40.00,225300,0.56,hd
54173,18-Aug-87,40.00,41.00,39.25,40.00,234700,0.56,hd
54174,17-Aug-87,40.75,40.75,39.88,40.00,52800,0.56,hd
54175,14-Aug-87,40.38,40.63,40.38,40.50,73600,0.56,hd
54176,13-Aug-87,40.00,40.50,39.88,40.25,68300,0.56,hd
54177,12-Aug-87,41.25,41.75,40.00,40.13,92800,0.56,hd
54178,11-Aug-87,40.13,42.13,40.13,41.50,248700,0.58,hd
54179,10-Aug-87,39.88,40.00,39.50,40.00,304200,0.56,hd
54180,7-Aug-87,39.25,40.00,39.13,39.88,228700,0.56,hd
54181,6-Aug-87,38.38,39.25,38.25,39.00,139400,0.54,hd
54182,5-Aug-87,38.00,38.25,37.88,38.13,103000,0.53,hd
54183,4-Aug-87,37.50,38.25,37.50,38.00,83600,0.53,hd
54184,3-Aug-87,37.25,38.00,37.25,37.63,124500,0.52,hd
54185,31-Jul-87,37.88,37.88,37.00,37.50,94400,0.52,hd
54186,30-Jul-87,37.88,37.88,37.13,37.38,73900,0.52,hd
54187,29-Jul-87,34.88,38.00,34.88,37.75,297700,0.53,hd
54188,28-Jul-87,34.50,34.88,34.38,34.75,143900,0.48,hd
54189,27-Jul-87,34.38,34.75,34.13,34.38,93100,0.48,hd
54190,24-Jul-87,33.88,34.63,33.88,34.25,89200,0.48,hd
54191,23-Jul-87,34.13,34.25,33.88,34.00,69500,0.47,hd
54192,22-Jul-87,34.63,34.63,34.00,34.13,54800,0.48,hd
54193,21-Jul-87,34.63,35.25,34.50,34.50,69700,0.48,hd
54194,20-Jul-87,34.75,35.00,34.50,34.88,69500,0.49,hd
54195,17-Jul-87,34.38,35.00,34.38,35.00,64800,0.49,hd
54196,16-Jul-87,33.75,34.38,33.75,34.38,104400,0.48,hd
54197,15-Jul-87,33.13,33.88,33.13,33.63,105500,0.47,hd
54198,14-Jul-87,33.00,34.25,33.00,33.75,135200,0.47,hd
54199,13-Jul-87,33.25,33.25,32.88,33.13,77000,0.46,hd
54200,10-Jul-87,33.00,33.38,33.00,33.00,83800,0.46,hd
54201,9-Jul-87,33.13,33.38,32.50,32.88,192000,0.46,hd
54202,8-Jul-87,33.88,34.00,33.13,33.25,167300,0.46,hd
54203,7-Jul-87,33.88,34.00,33.88,33.88,123900,0.47,hd
54204,6-Jul-87,33.88,34.13,33.88,34.00,64100,0.47,hd
54205,2-Jul-87,34.00,34.00,33.63,33.88,162700,0.47,hd
54206,1-Jul-87,33.50,33.63,32.75,32.88,103900,0.46,hd
54207,30-Jun-87,33.88,34.00,33.63,33.75,120000,0.47,hd
54208,29-Jun-87,33.63,34.38,33.63,33.88,124800,0.47,hd
54209,26-Jun-87,34.25,34.50,33.75,33.75,66400,0.47,hd
54210,25-Jun-87,34.75,34.88,34.25,34.50,115900,0.48,hd
54211,24-Jun-87,34.75,35.38,34.50,34.63,101700,0.48,hd
54212,23-Jun-87,35.00,35.00,33.63,34.75,333800,0.48,hd
54213,22-Jun-87,37.00,37.00,35.38,35.38,270300,0.49,hd
54214,19-Jun-87,36.38,36.38,36.13,36.25,73000,0.51,hd
54215,18-Jun-87,36.25,36.63,35.63,36.63,251600,0.51,hd
54216,17-Jun-87,37.00,37.00,36.38,36.75,164200,0.51,hd
54217,16-Jun-87,36.38,36.63,35.13,36.50,92700,0.51,hd
54218,15-Jun-87,35.75,36.50,35.50,36.38,104700,0.51,hd
54219,12-Jun-87,35.25,35.63,35.25,35.50,80500,0.49,hd
54220,11-Jun-87,35.50,35.50,35.13,35.38,62000,0.49,hd
54221,10-Jun-87,35.63,35.88,35.25,35.50,118900,0.49,hd
54222,9-Jun-87,35.50,36.13,35.38,35.75,330300,0.50,hd
54223,8-Jun-87,34.75,35.50,34.63,35.50,128800,0.49,hd
54224,5-Jun-87,35.00,35.00,34.38,35.00,141900,0.49,hd
54225,4-Jun-87,34.75,35.25,34.63,35.25,221100,0.49,hd
54226,3-Jun-87,33.88,34.63,33.88,34.38,266600,0.48,hd
54227,2-Jun-87,34.00,34.50,33.75,34.00,117200,0.47,hd
54228,1-Jun-87,33.38,35.00,33.38,34.50,230900,0.48,hd
54229,29-May-87,33.13,33.63,33.13,33.50,122800,0.47,hd
54230,28-May-87,33.13,33.25,32.75,33.25,94500,0.46,hd
54231,27-May-87,31.50,33.88,31.50,33.38,280800,0.47,hd
54232,26-May-87,30.87,31.37,30.87,31.37,261600,0.44,hd
54233,22-May-87,30.75,30.87,30.50,30.75,168700,0.43,hd
54234,21-May-87,30.50,31.00,30.50,30.62,203400,0.43,hd
54235,20-May-87,30.62,30.75,30.12,30.25,281900,0.42,hd
54236,19-May-87,30.37,31.37,30.37,30.62,209800,0.43,hd
54237,18-May-87,30.00,30.62,29.50,30.50,154200,0.43,hd
54238,15-May-87,31.00,31.00,30.50,30.50,68100,0.43,hd
54239,14-May-87,31.12,31.37,30.87,31.25,170800,0.44,hd
54240,13-May-87,30.50,31.00,30.50,31.00,204100,0.43,hd
54241,12-May-87,30.50,31.25,30.25,30.50,146100,0.43,hd
54242,11-May-87,30.00,31.87,29.75,31.50,345000,0.44,hd
54243,8-May-87,29.50,29.75,29.50,29.75,173400,0.41,hd
54244,7-May-87,29.62,29.62,28.50,29.25,264200,0.41,hd
54245,6-May-87,29.00,29.75,28.87,29.50,282000,0.41,hd
54246,5-May-87,28.62,28.87,28.62,28.75,241700,0.40,hd
54247,4-May-87,28.00,28.62,28.00,28.62,143300,0.40,hd
54248,1-May-87,28.62,29.00,28.00,28.00,372700,0.39,hd
54249,30-Apr-87,28.50,28.87,28.12,28.87,68800,0.40,hd
54250,29-Apr-87,27.75,28.62,27.75,28.50,63100,0.40,hd
54251,28-Apr-87,27.50,27.87,27.37,27.62,192800,0.38,hd
54252,27-Apr-87,26.00,27.12,26.00,27.12,166400,0.38,hd
54253,24-Apr-87,28.25,28.25,27.50,27.62,59800,0.38,hd
54254,23-Apr-87,28.50,28.75,28.25,28.50,131600,0.40,hd
54255,22-Apr-87,28.37,28.75,28.25,28.50,102500,0.40,hd
54256,21-Apr-87,28.87,28.87,27.87,28.25,254700,0.39,hd
54257,20-Apr-87,29.25,29.37,28.87,29.00,121700,0.40,hd
54258,16-Apr-87,29.37,29.87,29.25,29.25,197000,0.41,hd
54259,15-Apr-87,28.87,29.12,28.75,29.00,77800,0.40,hd
54260,14-Apr-87,29.50,29.50,28.25,28.62,114800,0.40,hd
54261,13-Apr-87,29.62,30.12,29.50,30.00,206400,0.42,hd
54262,10-Apr-87,29.62,29.87,29.50,29.62,100500,0.41,hd
54263,9-Apr-87,30.00,30.12,29.75,29.87,182700,0.42,hd
54264,8-Apr-87,29.62,30.37,29.50,30.00,403400,0.42,hd
54265,7-Apr-87,29.37,29.75,29.00,29.62,230800,0.41,hd
54266,6-Apr-87,29.25,29.50,29.12,29.37,97700,0.41,hd
54267,3-Apr-87,29.00,29.12,28.00,29.00,1090000,0.40,hd
54268,2-Apr-87,29.00,29.37,28.75,28.75,91900,0.40,hd
54269,1-Apr-87,28.75,28.87,28.25,28.75,134400,0.40,hd
54270,31-Mar-87,28.12,29.25,28.12,29.00,121400,0.40,hd
54271,30-Mar-87,27.25,28.12,26.37,28.00,187500,0.39,hd
54272,27-Mar-87,29.12,29.12,28.25,28.50,141700,0.40,hd
54273,26-Mar-87,30.00,30.12,28.25,29.00,214800,0.40,hd
54274,25-Mar-87,30.37,30.62,29.87,30.00,200500,0.42,hd
54275,24-Mar-87,30.00,30.75,30.00,30.62,192500,0.43,hd
54276,23-Mar-87,28.75,30.00,28.50,30.00,490500,0.42,hd
54277,20-Mar-87,28.00,29.12,27.75,29.00,275000,0.40,hd
54278,19-Mar-87,27.50,27.87,26.87,27.87,261100,0.39,hd
54279,18-Mar-87,27.00,27.50,26.62,27.12,315500,0.38,hd
54280,17-Mar-87,24.75,25.25,24.62,25.25,174200,0.35,hd
54281,16-Mar-87,25.75,25.75,25.00,25.00,133100,0.35,hd
54282,13-Mar-87,26.25,26.37,25.87,25.87,42700,0.36,hd
54283,12-Mar-87,26.00,26.12,25.75,26.12,100600,0.36,hd
54284,11-Mar-87,26.12,26.12,25.50,26.00,164500,0.36,hd
54285,10-Mar-87,24.37,25.75,24.37,25.75,147700,0.36,hd
54286,9-Mar-87,25.37,25.37,24.50,24.50,57300,0.34,hd
54287,6-Mar-87,25.37,25.37,24.62,25.12,82000,0.35,hd
54288,5-Mar-87,25.50,25.75,25.00,25.12,222200,0.35,hd
54289,4-Mar-87,24.75,24.75,24.37,24.75,154100,0.34,hd
54290,3-Mar-87,24.87,25.00,24.50,24.75,126300,0.34,hd
54291,2-Mar-87,25.00,25.25,24.50,24.62,289400,0.34,hd
54292,27-Feb-87,22.87,24.00,22.87,23.87,61600,0.33,hd
54293,26-Feb-87,22.87,23.12,22.62,23.00,138600,0.32,hd
54294,25-Feb-87,23.00,23.62,22.62,22.75,150000,0.32,hd
54295,24-Feb-87,23.87,23.87,23.62,23.75,46100,0.33,hd
54296,23-Feb-87,24.25,24.25,23.50,23.75,90600,0.33,hd
54297,20-Feb-87,24.50,24.50,24.12,24.25,30500,0.34,hd
54298,19-Feb-87,24.25,24.87,24.00,24.37,71300,0.34,hd
54299,18-Feb-87,24.87,25.00,24.00,24.25,293000,0.34,hd
54300,17-Feb-87,23.87,25.00,23.87,24.87,223700,0.35,hd
54301,13-Feb-87,23.75,23.87,23.62,23.75,53600,0.33,hd
54302,12-Feb-87,23.50,24.50,23.37,23.62,251900,0.33,hd
54303,11-Feb-87,22.87,23.12,22.50,23.00,336900,0.32,hd
54304,10-Feb-87,23.87,24.00,22.75,23.37,168400,0.33,hd
54305,9-Feb-87,23.87,24.12,23.50,23.87,370600,0.33,hd
54306,6-Feb-87,23.62,23.87,23.50,23.87,163000,0.33,hd
54307,5-Feb-87,22.75,23.50,22.75,23.50,555300,0.33,hd
54308,4-Feb-87,22.62,23.12,22.37,23.12,192700,0.32,hd
54309,3-Feb-87,22.50,22.62,22.37,22.62,121100,0.32,hd
54310,2-Feb-87,22.12,22.50,21.87,22.37,154100,0.31,hd
54311,30-Jan-87,22.00,22.25,21.62,21.87,90900,0.30,hd
54312,29-Jan-87,21.62,22.75,21.62,21.75,250900,0.30,hd
54313,28-Jan-87,21.00,21.62,21.00,21.62,269500,0.30,hd
54314,27-Jan-87,20.00,20.87,20.00,20.87,202300,0.29,hd
54315,26-Jan-87,20.00,20.12,19.62,20.00,72500,0.28,hd
54316,23-Jan-87,19.75,20.75,19.75,20.25,531300,0.28,hd
54317,22-Jan-87,19.25,19.75,19.25,19.62,82300,0.27,hd
54318,21-Jan-87,19.37,19.62,19.25,19.25,71700,0.27,hd
54319,20-Jan-87,19.62,19.75,19.25,19.50,130600,0.27,hd
54320,19-Jan-87,19.62,19.62,19.12,19.50,64700,0.27,hd
54321,16-Jan-87,19.62,19.62,19.00,19.62,90200,0.27,hd
54322,15-Jan-87,18.75,19.75,18.75,19.62,210600,0.27,hd
54323,14-Jan-87,18.87,18.87,18.00,18.62,341300,0.26,hd
54324,13-Jan-87,19.00,19.00,18.75,18.87,38800,0.26,hd
54325,12-Jan-87,19.50,19.62,18.75,19.00,44400,0.26,hd
54326,9-Jan-87,19.75,19.75,19.50,19.50,81300,0.27,hd
54327,8-Jan-87,20.00,20.00,19.37,19.62,35800,0.27,hd
54328,7-Jan-87,19.12,20.12,19.12,20.12,134500,0.28,hd
54329,6-Jan-87,19.25,19.25,18.87,19.00,84200,0.26,hd
54330,5-Jan-87,18.50,19.37,18.50,19.25,67200,0.27,hd
54331,2-Jan-87,18.00,18.12,17.87,18.00,60500,0.25,hd
54332,31-Dec-86,18.00,18.25,17.87,17.87,197000,0.25,hd
54333,30-Dec-86,18.50,18.50,18.00,18.12,157000,0.25,hd
54334,29-Dec-86,18.50,18.62,18.37,18.50,42200,0.26,hd
54335,26-Dec-86,18.75,19.00,18.62,18.75,14800,0.26,hd
54336,24-Dec-86,18.50,18.87,18.50,18.75,29400,0.26,hd
54337,23-Dec-86,18.87,19.12,18.75,18.75,74200,0.26,hd
54338,22-Dec-86,18.50,18.87,18.50,18.87,28100,0.26,hd
54339,19-Dec-86,18.75,18.75,18.50,18.62,29400,0.26,hd
54340,18-Dec-86,18.50,19.12,18.50,18.87,50600,0.26,hd
54341,17-Dec-86,18.87,19.37,18.37,18.37,242500,0.26,hd
54342,16-Dec-86,18.12,19.00,18.00,19.00,170800,0.26,hd
54343,15-Dec-86,18.00,18.25,18.00,18.25,112700,0.25,hd
54344,12-Dec-86,18.50,18.50,18.12,18.12,22800,0.25,hd
54345,11-Dec-86,18.50,18.62,18.37,18.50,93600,0.26,hd
54346,10-Dec-86,18.37,18.87,18.37,18.75,66100,0.26,hd
54347,9-Dec-86,18.25,18.37,18.12,18.37,122800,0.26,hd
54348,8-Dec-86,18.62,18.75,18.25,18.25,36400,0.25,hd
54349,5-Dec-86,18.62,18.87,18.62,18.62,68300,0.26,hd
54350,4-Dec-86,18.75,18.87,18.50,18.50,50200,0.26,hd
54351,3-Dec-86,18.62,18.87,18.50,18.75,145000,0.26,hd
54352,2-Dec-86,18.62,18.87,18.50,18.50,81700,0.26,hd
54353,1-Dec-86,18.75,18.75,18.37,18.37,61300,0.26,hd
54354,28-Nov-86,18.75,19.00,18.75,18.87,32200,0.26,hd
54355,26-Nov-86,18.37,18.75,18.00,18.62,190000,0.26,hd
54356,25-Nov-86,18.37,18.37,18.12,18.25,70000,0.25,hd
54357,24-Nov-86,17.75,18.50,17.75,18.37,217000,0.26,hd
54358,21-Nov-86,18.12,18.12,17.75,17.75,69100,0.25,hd
54359,20-Nov-86,17.62,17.87,17.37,17.87,105300,0.25,hd
54360,19-Nov-86,17.75,17.87,17.37,17.37,39800,0.24,hd
54361,18-Nov-86,18.00,18.00,17.37,17.62,56700,0.25,hd
54362,17-Nov-86,18.00,18.12,18.00,18.00,21700,0.25,hd
54363,14-Nov-86,18.25,18.25,17.62,18.25,104500,0.25,hd
54364,13-Nov-86,18.50,18.62,18.00,18.25,146700,0.25,hd
54365,12-Nov-86,19.12,19.12,18.50,18.62,160200,0.26,hd
54366,11-Nov-86,19.12,19.37,18.87,19.00,30800,0.26,hd
54367,10-Nov-86,19.50,19.75,18.87,19.12,99200,0.27,hd
54368,7-Nov-86,19.12,19.50,19.12,19.25,82000,0.27,hd
54369,6-Nov-86,18.50,19.50,18.37,19.37,134100,0.27,hd
54370,5-Nov-86,18.50,18.87,18.37,18.50,40600,0.26,hd
54371,4-Nov-86,18.75,18.75,18.37,18.62,163400,0.26,hd
54372,3-Nov-86,18.37,19.00,18.37,18.87,121900,0.26,hd
54373,31-Oct-86,18.25,18.50,18.25,18.37,82200,0.26,hd
54374,30-Oct-86,18.50,18.87,18.12,18.37,143800,0.26,hd
54375,29-Oct-86,17.37,18.37,17.00,18.25,363400,0.25,hd
54376,28-Oct-86,17.37,17.62,17.12,17.37,74400,0.24,hd
54377,27-Oct-86,17.12,17.37,17.12,17.25,64500,0.24,hd
54378,24-Oct-86,17.12,17.25,17.12,17.12,43800,0.24,hd
54379,23-Oct-86,17.00,17.87,17.00,17.25,78000,0.24,hd
54380,22-Oct-86,16.87,17.00,16.87,17.00,70300,0.24,hd
54381,21-Oct-86,16.87,16.87,16.62,16.75,54200,0.23,hd
54382,20-Oct-86,17.00,17.00,16.62,16.75,42800,0.23,hd
54383,17-Oct-86,17.12,17.12,17.00,17.12,174500,0.24,hd
54384,16-Oct-86,17.00,17.25,17.00,17.12,283600,0.24,hd
54385,15-Oct-86,17.25,17.25,16.75,17.00,96700,0.24,hd
54386,14-Oct-86,17.25,17.25,17.00,17.25,13900,0.24,hd
54387,13-Oct-86,17.37,17.37,17.25,17.25,2000,0.24,hd
54388,10-Oct-86,17.37,17.37,17.12,17.37,24200,0.24,hd
54389,9-Oct-86,16.87,17.62,16.87,17.50,45600,0.24,hd
54390,8-Oct-86,16.75,16.87,16.75,16.75,62800,0.23,hd
54391,7-Oct-86,16.75,16.87,16.62,16.62,19800,0.23,hd
54392,6-Oct-86,16.75,16.87,16.75,16.87,31300,0.24,hd
54393,3-Oct-86,16.75,16.87,16.62,16.87,46700,0.24,hd
54394,2-Oct-86,16.75,16.87,16.75,16.75,8300,0.23,hd
54395,1-Oct-86,17.00,17.12,16.75,16.87,28000,0.24,hd
54396,30-Sep-86,16.75,17.12,16.75,17.00,25000,0.24,hd
54397,29-Sep-86,16.87,16.87,16.75,16.75,14500,0.23,hd
54398,26-Sep-86,16.75,17.12,16.62,17.00,30900,0.24,hd
54399,25-Sep-86,17.00,17.12,16.62,16.75,46300,0.23,hd
54400,24-Sep-86,17.25,17.62,17.00,17.00,241200,0.24,hd
54401,23-Sep-86,17.62,17.62,16.50,17.12,204100,0.24,hd
54402,22-Sep-86,18.37,18.75,17.25,17.50,158300,0.24,hd
54403,19-Sep-86,18.00,18.50,17.87,18.25,100900,0.25,hd
54404,18-Sep-86,17.87,18.00,17.87,18.00,30500,0.25,hd
54405,17-Sep-86,17.75,18.00,17.75,18.00,25900,0.25,hd
54406,16-Sep-86,17.75,17.75,17.37,17.75,63600,0.25,hd
54407,15-Sep-86,17.37,17.75,17.37,17.75,59500,0.25,hd
54408,12-Sep-86,17.50,17.62,17.00,17.50,150900,0.24,hd
54409,11-Sep-86,19.00,19.00,17.62,17.75,81600,0.25,hd
54410,10-Sep-86,19.12,19.25,19.00,19.12,21100,0.27,hd
54411,9-Sep-86,19.25,19.50,19.25,19.25,113600,0.27,hd
54412,8-Sep-86,19.87,20.00,19.12,19.25,93300,0.27,hd
54413,5-Sep-86,20.12,20.12,20.00,20.00,255300,0.28,hd
54414,4-Sep-86,19.87,20.25,19.87,20.12,45000,0.28,hd
54415,3-Sep-86,20.00,20.12,19.87,19.87,143600,0.28,hd
54416,2-Sep-86,20.00,20.25,19.87,20.00,52800,0.28,hd
54417,29-Aug-86,20.00,20.00,19.75,19.87,30600,0.28,hd
54418,28-Aug-86,20.00,20.50,19.62,20.00,194400,0.28,hd
54419,27-Aug-86,20.12,20.25,19.75,20.00,81700,0.28,hd
54420,26-Aug-86,19.50,20.25,19.50,20.12,133600,0.28,hd
54421,25-Aug-86,19.37,19.62,19.25,19.50,69800,0.27,hd
54422,22-Aug-86,19.75,19.87,19.25,19.50,43100,0.27,hd
54423,21-Aug-86,20.12,20.25,19.75,19.87,108300,0.28,hd
54424,20-Aug-86,19.50,20.37,19.50,20.25,323100,0.28,hd
54425,19-Aug-86,19.75,20.00,19.37,19.37,249500,0.27,hd
54426,18-Aug-86,19.00,19.50,18.87,19.00,171100,0.26,hd
54427,15-Aug-86,18.12,19.00,18.00,18.62,155600,0.26,hd
54428,14-Aug-86,17.75,18.12,17.62,18.12,85000,0.25,hd
54429,13-Aug-86,17.25,17.75,17.25,17.62,129700,0.25,hd
54430,12-Aug-86,17.37,17.37,17.00,17.12,123600,0.24,hd
54431,11-Aug-86,17.12,17.75,17.12,17.12,83100,0.24,hd
54432,8-Aug-86,17.25,17.25,17.00,17.12,28900,0.24,hd
54433,7-Aug-86,16.87,17.25,16.75,17.12,87200,0.24,hd
54434,6-Aug-86,16.87,17.00,16.62,16.62,63100,0.23,hd
54435,5-Aug-86,16.87,17.25,16.62,17.00,22200,0.24,hd
54436,4-Aug-86,17.00,17.00,16.75,16.87,22000,0.24,hd
54437,1-Aug-86,16.75,17.12,16.75,17.00,21300,0.24,hd
54438,31-Jul-86,16.25,16.87,16.25,16.75,143400,0.23,hd
54439,30-Jul-86,17.62,17.62,15.88,16.00,72800,0.22,hd
54440,29-Jul-86,17.87,17.87,17.50,17.50,18000,0.24,hd
54441,28-Jul-86,18.00,18.00,17.75,17.75,34700,0.25,hd
54442,25-Jul-86,18.12,18.25,18.12,18.12,33900,0.25,hd
54443,24-Jul-86,19.00,19.12,18.00,18.00,118300,0.25,hd
54444,23-Jul-86,18.25,19.00,18.12,19.00,155000,0.26,hd
54445,22-Jul-86,18.00,18.25,17.87,18.25,43000,0.25,hd
54446,21-Jul-86,17.87,18.00,17.75,17.87,24200,0.25,hd
54447,18-Jul-86,17.62,17.87,17.12,17.87,28100,0.25,hd
54448,17-Jul-86,18.25,18.37,17.62,17.62,37200,0.25,hd
54449,16-Jul-86,17.62,18.37,17.62,18.37,59200,0.26,hd
54450,15-Jul-86,17.00,17.87,16.87,17.37,91100,0.24,hd
54451,14-Jul-86,18.75,18.75,17.25,17.50,80600,0.24,hd
54452,11-Jul-86,18.87,19.00,18.62,18.75,54500,0.26,hd
54453,10-Jul-86,19.25,19.25,18.62,18.75,32000,0.26,hd
54454,9-Jul-86,19.00,19.25,19.00,19.12,41900,0.27,hd
54455,8-Jul-86,19.25,19.25,18.37,19.00,165500,0.26,hd
54456,7-Jul-86,21.25,21.50,19.25,19.50,331600,0.27,hd
54457,3-Jul-86,21.50,21.62,21.12,21.37,38600,0.30,hd
54458,2-Jul-86,21.12,21.50,21.12,21.37,55200,0.30,hd
54459,1-Jul-86,21.75,21.75,21.00,21.25,77000,0.30,hd
54460,30-Jun-86,21.50,21.75,21.25,21.75,77200,0.30,hd
54461,27-Jun-86,21.25,21.75,21.12,21.37,210900,0.30,hd
54462,26-Jun-86,20.50,20.75,20.50,20.62,32300,0.29,hd
54463,25-Jun-86,20.00,20.75,20.00,20.62,62200,0.29,hd
54464,24-Jun-86,19.62,20.12,19.50,19.50,58800,0.27,hd
54465,23-Jun-86,20.25,20.50,20.12,20.25,65200,0.28,hd
54466,20-Jun-86,20.25,20.37,20.25,20.37,14100,0.28,hd
54467,19-Jun-86,20.50,20.75,20.12,20.12,98400,0.28,hd
54468,18-Jun-86,21.00,21.12,20.50,20.75,83100,0.29,hd
54469,17-Jun-86,20.75,21.25,20.62,20.87,173600,0.29,hd
54470,16-Jun-86,20.87,21.00,20.50,20.62,104800,0.29,hd
54471,13-Jun-86,21.00,21.25,20.87,20.87,80300,0.29,hd
54472,12-Jun-86,20.87,21.00,20.62,20.87,95900,0.29,hd
54473,11-Jun-86,20.62,20.75,20.37,20.62,94100,0.29,hd
54474,10-Jun-86,20.25,20.37,19.87,20.37,105800,0.28,hd
54475,9-Jun-86,21.00,21.12,20.25,20.37,93000,0.28,hd
54476,6-Jun-86,20.87,21.12,20.75,21.00,108300,0.29,hd
54477,5-Jun-86,20.87,20.87,20.62,20.87,91400,0.29,hd
54478,4-Jun-86,20.12,20.50,20.12,20.50,190300,0.29,hd
54479,3-Jun-86,20.12,20.25,20.00,20.00,42700,0.28,hd
54480,2-Jun-86,20.50,20.75,20.00,20.00,80900,0.28,hd
54481,30-May-86,20.25,20.62,20.12,20.62,117200,0.29,hd
54482,29-May-86,20.25,20.37,20.00,20.25,83800,0.28,hd
54483,28-May-86,20.00,20.37,20.00,20.12,108800,0.28,hd
54484,27-May-86,19.75,19.87,19.50,19.75,66700,0.28,hd
54485,23-May-86,19.87,20.00,19.50,19.50,88400,0.27,hd
54486,22-May-86,19.87,20.37,19.87,19.87,155500,0.28,hd
54487,21-May-86,21.00,21.25,19.50,19.75,559400,0.28,hd
54488,20-May-86,19.00,21.00,18.62,21.00,1270900,0.29,hd
54489,19-May-86,17.00,17.12,16.87,17.12,204200,0.24,hd
54490,16-May-86,16.75,17.00,16.50,17.00,353300,0.24,hd
54491,15-May-86,16.75,16.75,16.62,16.75,53100,0.23,hd
54492,14-May-86,16.75,16.87,16.62,16.87,23400,0.24,hd
54493,13-May-86,17.00,17.12,16.75,16.75,140000,0.23,hd
54494,12-May-86,16.75,17.12,16.75,17.12,198300,0.24,hd
54495,9-May-86,17.00,17.00,16.75,16.75,315200,0.23,hd
54496,8-May-86,17.00,17.12,16.87,17.00,44700,0.24,hd
54497,7-May-86,16.87,17.00,16.75,17.00,71900,0.24,hd
54498,6-May-86,17.50,17.50,16.87,16.87,185200,0.24,hd
54499,5-May-86,16.37,17.00,16.37,17.00,94800,0.24,hd
54500,2-May-86,16.12,16.50,16.12,16.50,20200,0.23,hd
54501,1-May-86,16.12,16.50,15.75,16.25,113600,0.23,hd
54502,30-Apr-86,17.12,17.12,16.12,17.00,118100,0.24,hd
54503,29-Apr-86,17.25,17.50,17.12,17.12,94700,0.24,hd
54504,28-Apr-86,17.25,17.50,17.12,17.25,110600,0.24,hd
54505,25-Apr-86,17.12,17.62,17.12,17.50,121600,0.24,hd
54506,24-Apr-86,17.50,17.50,17.12,17.37,134500,0.24,hd
54507,23-Apr-86,17.50,17.50,17.00,17.37,125300,0.24,hd
54508,22-Apr-86,18.25,18.25,17.62,17.62,149400,0.25,hd
54509,21-Apr-86,17.75,18.25,17.50,18.00,142500,0.25,hd
54510,18-Apr-86,17.12,18.12,17.00,17.87,475500,0.25,hd
54511,17-Apr-86,16.00,16.75,16.00,16.75,223900,0.23,hd
54512,16-Apr-86,15.88,16.25,15.75,16.12,151400,0.22,hd
54513,15-Apr-86,15.25,15.75,15.25,15.63,50200,0.22,hd
54514,14-Apr-86,15.13,15.38,15.00,15.25,72000,0.21,hd
54515,11-Apr-86,15.50,15.63,15.00,15.13,65300,0.21,hd
54516,10-Apr-86,15.63,16.00,15.50,15.50,124400,0.22,hd
54517,9-Apr-86,15.50,15.63,15.50,15.63,100300,0.22,hd
54518,8-Apr-86,14.50,15.13,14.50,15.13,130600,0.21,hd
54519,7-Apr-86,14.75,14.88,14.25,14.50,59400,0.20,hd
54520,4-Apr-86,15.00,15.00,14.63,14.63,62700,0.20,hd
54521,3-Apr-86,15.75,15.75,14.88,15.00,131700,0.21,hd
54522,2-Apr-86,15.88,16.00,15.75,15.75,38800,0.22,hd
54523,1-Apr-86,16.12,16.37,15.88,15.88,60900,0.22,hd
54524,31-Mar-86,16.00,16.12,15.88,16.12,138000,0.22,hd
54525,27-Mar-86,16.25,16.37,15.88,16.00,222300,0.22,hd
54526,26-Mar-86,16.37,16.62,16.25,16.25,44800,0.23,hd
54527,25-Mar-86,15.75,16.37,15.75,16.37,88100,0.23,hd
54528,24-Mar-86,15.75,15.75,15.50,15.63,33300,0.22,hd
54529,21-Mar-86,15.75,16.00,15.75,15.88,64500,0.22,hd
54530,20-Mar-86,15.63,16.12,15.63,15.75,80900,0.22,hd
54531,19-Mar-86,16.25,16.25,15.63,15.75,77700,0.22,hd
54532,18-Mar-86,16.25,16.50,16.12,16.25,152300,0.23,hd
54533,17-Mar-86,16.50,16.50,16.12,16.12,82800,0.22,hd
54534,14-Mar-86,16.00,16.75,15.88,16.50,140900,0.23,hd
54535,13-Mar-86,16.50,16.75,15.88,16.12,138800,0.22,hd
54536,12-Mar-86,17.00,17.00,16.62,16.62,103000,0.23,hd
54537,11-Mar-86,16.75,17.12,16.50,17.00,244200,0.24,hd
54538,10-Mar-86,16.50,17.12,16.37,16.62,340600,0.23,hd
54539,7-Mar-86,16.00,16.50,15.88,16.25,616300,0.23,hd
54540,6-Mar-86,14.50,15.25,14.38,15.13,612800,0.21,hd
54541,5-Mar-86,14.50,14.50,14.13,14.25,50900,0.20,hd
54542,4-Mar-86,14.63,14.88,14.50,14.63,96400,0.20,hd
54543,3-Mar-86,14.63,14.63,14.25,14.50,49800,0.20,hd
54544,28-Feb-86,14.88,14.88,14.50,14.50,110600,0.20,hd
54545,27-Feb-86,14.25,14.88,14.25,14.88,134400,0.21,hd
54546,26-Feb-86,14.50,14.75,14.13,14.25,97200,0.20,hd
54547,25-Feb-86,14.75,14.75,14.50,14.63,40900,0.20,hd
54548,24-Feb-86,14.75,14.75,14.50,14.63,95500,0.20,hd
54549,21-Feb-86,14.50,14.88,14.25,14.75,335500,0.21,hd
54550,20-Feb-86,14.00,14.38,13.88,14.25,235300,0.20,hd
54551,19-Feb-86,14.75,14.75,14.13,14.13,129200,0.20,hd
54552,18-Feb-86,14.25,14.88,14.13,14.75,434800,0.21,hd
54553,14-Feb-86,13.63,14.00,13.50,14.00,328400,0.20,hd
54554,13-Feb-86,13.00,13.38,12.75,13.38,347000,0.19,hd
54555,12-Feb-86,12.00,13.00,12.00,13.00,378000,0.18,hd
54556,11-Feb-86,12.13,12.38,11.88,12.00,73600,0.17,hd
54557,10-Feb-86,12.00,12.13,12.00,12.00,12300,0.17,hd
54558,7-Feb-86,12.38,12.38,12.00,12.13,48000,0.17,hd
54559,6-Feb-86,12.63,12.75,12.38,12.50,131300,0.17,hd
54560,5-Feb-86,12.88,12.88,12.50,12.63,34400,0.18,hd
54561,4-Feb-86,13.13,13.38,12.75,12.75,112300,0.18,hd
54562,3-Feb-86,12.50,13.25,12.50,13.13,101700,0.18,hd
54563,31-Jan-86,12.00,12.50,11.88,12.50,134700,0.17,hd
54564,30-Jan-86,11.50,12.38,11.38,12.38,104700,0.17,hd
54565,29-Jan-86,11.00,11.63,11.00,11.25,95200,0.16,hd
54566,28-Jan-86,11.13,11.13,10.75,11.00,233600,0.15,hd
54567,27-Jan-86,11.38,11.38,11.00,11.00,262500,0.15,hd
54568,24-Jan-86,11.25,11.38,11.25,11.38,48600,0.16,hd
54569,23-Jan-86,11.25,11.25,10.88,11.25,141400,0.16,hd
54570,22-Jan-86,11.75,11.75,11.25,11.25,55500,0.16,hd
54571,21-Jan-86,11.50,11.75,11.38,11.63,73800,0.16,hd
54572,20-Jan-86,11.50,11.63,11.25,11.38,40300,0.16,hd
54573,17-Jan-86,11.75,11.75,11.38,11.50,73100,0.16,hd
54574,16-Jan-86,11.75,11.88,11.63,11.63,26100,0.16,hd
54575,15-Jan-86,11.75,11.88,11.63,11.88,51400,0.17,hd
54576,14-Jan-86,11.63,11.75,11.38,11.75,64400,0.16,hd
54577,13-Jan-86,12.13,12.25,11.63,11.75,192500,0.16,hd
54578,10-Jan-86,12.13,12.25,12.13,12.13,38900,0.17,hd
54579,9-Jan-86,12.25,12.38,12.00,12.25,45900,0.17,hd
54580,8-Jan-86,12.75,12.88,12.38,12.38,59700,0.17,hd
54581,7-Jan-86,12.25,12.63,12.25,12.50,64500,0.17,hd
54582,6-Jan-86,12.75,12.75,12.13,12.38,64100,0.17,hd
54583,3-Jan-86,12.75,12.75,12.63,12.75,33400,0.18,hd
54584,2-Jan-86,12.50,12.75,12.50,12.75,21600,0.18,hd
54585,31-Dec-85,12.50,12.50,12.25,12.50,98300,0.17,hd
54586,30-Dec-85,12.75,12.75,12.38,12.50,37000,0.17,hd
54587,27-Dec-85,12.75,12.88,12.75,12.88,41600,0.18,hd
54588,26-Dec-85,12.75,12.75,12.63,12.75,15300,0.18,hd
54589,24-Dec-85,12.75,12.88,12.63,12.75,20500,0.18,hd
54590,23-Dec-85,13.25,13.25,12.63,12.75,94400,0.18,hd
54591,20-Dec-85,13.25,13.25,13.00,13.25,62700,0.18,hd
54592,19-Dec-85,13.00,13.38,12.75,13.38,90200,0.19,hd
54593,18-Dec-85,13.00,13.25,12.88,13.13,69500,0.18,hd
54594,17-Dec-85,13.25,13.25,12.75,13.00,66600,0.18,hd
54595,16-Dec-85,13.63,13.63,12.63,13.00,152700,0.18,hd
54596,13-Dec-85,12.25,13.75,12.25,13.25,341700,0.18,hd
54597,12-Dec-85,11.63,12.38,11.50,12.25,204200,0.17,hd
54598,11-Dec-85,11.00,11.50,11.00,11.50,128900,0.16,hd
54599,10-Dec-85,11.13,11.25,10.75,11.13,145500,0.16,hd
54600,9-Dec-85,11.13,11.38,11.13,11.25,88800,0.16,hd
54601,6-Dec-85,11.25,11.25,11.13,11.25,27500,0.16,hd
54602,5-Dec-85,11.13,11.38,11.00,11.38,163100,0.16,hd
54603,4-Dec-85,11.00,11.25,10.88,11.13,72700,0.16,hd
54604,3-Dec-85,10.88,11.00,10.88,11.00,16900,0.15,hd
54605,2-Dec-85,11.00,11.00,10.75,11.00,38100,0.15,hd
54606,29-Nov-85,11.00,11.00,10.88,11.00,34800,0.15,hd
54607,27-Nov-85,11.00,11.00,10.75,11.00,173700,0.15,hd
54608,26-Nov-85,11.25,11.25,11.00,11.00,25900,0.15,hd
54609,25-Nov-85,11.25,11.25,11.13,11.25,43000,0.16,hd
54610,22-Nov-85,11.13,11.38,10.75,11.25,364800,0.16,hd
54611,21-Nov-85,11.25,11.38,11.13,11.13,83600,0.16,hd
54612,20-Nov-85,11.25,11.50,11.00,11.25,201400,0.16,hd
54613,19-Nov-85,11.38,11.88,11.25,11.38,177700,0.16,hd
54614,18-Nov-85,11.25,11.50,11.25,11.50,23600,0.16,hd
54615,15-Nov-85,11.50,11.63,11.25,11.38,43400,0.16,hd
54616,14-Nov-85,12.00,12.00,11.38,11.63,84800,0.16,hd
54617,13-Nov-85,12.25,12.38,11.88,12.00,53800,0.17,hd
54618,12-Nov-85,11.88,12.75,11.75,12.38,233100,0.17,hd
54619,11-Nov-85,10.88,11.75,10.88,11.63,174700,0.16,hd
54620,8-Nov-85,10.75,10.88,10.50,10.63,94800,0.15,hd
54621,7-Nov-85,10.75,10.88,10.75,10.75,34100,0.15,hd
54622,6-Nov-85,10.88,11.13,10.63,10.75,31900,0.15,hd
54623,5-Nov-85,11.00,11.25,10.75,10.88,70300,0.15,hd
54624,4-Nov-85,10.75,11.00,10.63,11.00,38000,0.15,hd
54625,1-Nov-85,11.00,11.00,10.50,10.75,29800,0.15,hd
54626,31-Oct-85,11.13,11.13,11.00,11.00,22000,0.15,hd
54627,30-Oct-85,11.50,11.50,11.00,11.00,32300,0.15,hd
54628,29-Oct-85,11.38,11.50,11.13,11.38,30200,0.16,hd
54629,28-Oct-85,11.25,11.38,11.13,11.38,13000,0.16,hd
54630,25-Oct-85,11.25,11.38,11.13,11.13,21700,0.16,hd
54631,24-Oct-85,11.25,11.38,11.13,11.38,40200,0.16,hd
54632,23-Oct-85,11.13,11.38,11.00,11.13,58600,0.16,hd
54633,22-Oct-85,11.00,11.13,10.88,11.00,71600,0.15,hd
54634,21-Oct-85,11.25,11.25,11.00,11.00,48300,0.15,hd
54635,18-Oct-85,11.25,11.25,11.13,11.13,27000,0.16,hd
54636,17-Oct-85,11.38,11.38,11.13,11.13,45200,0.16,hd
54637,16-Oct-85,11.13,11.38,11.00,11.38,33000,0.16,hd
54638,15-Oct-85,11.38,11.38,11.00,11.00,103000,0.15,hd
54639,14-Oct-85,11.25,11.38,11.25,11.38,7300,0.16,hd
54640,11-Oct-85,11.63,11.75,11.25,11.25,52500,0.16,hd
54641,10-Oct-85,11.38,11.75,11.38,11.75,20300,0.16,hd
54642,9-Oct-85,11.13,11.50,11.13,11.50,80000,0.16,hd
54643,8-Oct-85,11.25,11.25,11.00,11.13,46400,0.16,hd
54644,7-Oct-85,11.38,11.50,11.13,11.13,89700,0.16,hd
54645,4-Oct-85,11.38,11.63,11.38,11.50,72500,0.16,hd
54646,3-Oct-85,11.38,11.50,11.38,11.50,30000,0.16,hd
54647,2-Oct-85,11.63,11.88,11.38,11.38,91600,0.16,hd
54648,1-Oct-85,11.13,11.50,11.13,11.38,176200,0.16,hd
54649,30-Sep-85,11.00,11.38,10.88,11.13,60600,0.16,hd
54650,26-Sep-85,11.38,11.38,10.88,11.00,130600,0.15,hd
54651,25-Sep-85,11.50,11.63,11.50,11.50,27000,0.16,hd
54652,24-Sep-85,11.88,11.88,11.63,11.75,20800,0.16,hd
54653,23-Sep-85,11.75,12.25,11.75,11.75,47500,0.16,hd
54654,20-Sep-85,11.88,11.88,11.75,11.75,87500,0.16,hd
54655,19-Sep-85,11.88,12.00,11.63,11.75,80000,0.16,hd
54656,18-Sep-85,11.63,11.88,11.63,11.88,51700,0.17,hd
54657,17-Sep-85,11.50,11.63,11.50,11.63,35500,0.16,hd
54658,16-Sep-85,11.75,11.75,11.50,11.50,12200,0.16,hd
54659,13-Sep-85,12.25,12.25,11.63,11.75,44500,0.16,hd
54660,12-Sep-85,12.50,12.50,12.13,12.25,101400,0.17,hd
54661,11-Sep-85,12.63,12.63,12.50,12.50,13400,0.17,hd
54662,10-Sep-85,12.63,12.75,12.50,12.50,37800,0.17,hd
54663,9-Sep-85,12.00,12.75,12.00,12.63,139100,0.18,hd
54664,6-Sep-85,11.63,12.00,11.50,12.00,72700,0.17,hd
54665,5-Sep-85,11.63,11.63,11.38,11.63,310300,0.16,hd
54666,4-Sep-85,11.75,11.88,11.50,11.63,26700,0.16,hd
54667,3-Sep-85,11.75,11.88,11.75,11.88,14700,0.17,hd
54668,30-Aug-85,11.75,11.88,11.75,11.88,17800,0.17,hd
54669,29-Aug-85,11.63,11.88,11.50,11.88,142200,0.17,hd
54670,28-Aug-85,11.63,11.75,11.50,11.63,26300,0.16,hd
54671,27-Aug-85,11.75,11.75,11.50,11.63,69800,0.16,hd
54672,26-Aug-85,11.75,11.75,11.50,11.75,21900,0.16,hd
54673,23-Aug-85,11.75,11.88,11.50,11.50,37500,0.16,hd
54674,22-Aug-85,11.75,11.75,11.38,11.63,238100,0.16,hd
54675,21-Aug-85,11.88,11.88,11.63,11.75,84200,0.16,hd
54676,20-Aug-85,11.13,11.88,11.13,11.88,287700,0.17,hd
54677,19-Aug-85,11.00,11.00,10.75,11.00,163900,0.15,hd
54678,16-Aug-85,11.00,11.13,10.50,10.88,307200,0.15,hd
54679,15-Aug-85,10.75,11.50,10.75,11.00,372200,0.15,hd
54680,14-Aug-85,11.88,11.88,11.38,11.50,156900,0.16,hd
54681,13-Aug-85,11.88,12.00,11.75,11.75,180200,0.16,hd
54682,12-Aug-85,12.38,12.38,11.88,11.88,170200,0.17,hd
54683,9-Aug-85,12.75,12.75,12.38,12.50,60600,0.17,hd
54684,8-Aug-85,12.50,12.75,12.38,12.75,110600,0.18,hd
54685,7-Aug-85,12.63,12.75,12.50,12.63,143400,0.18,hd
54686,6-Aug-85,12.75,12.75,12.50,12.63,252200,0.18,hd
54687,5-Aug-85,13.00,13.13,12.63,12.88,261900,0.18,hd
54688,2-Aug-85,12.88,13.25,12.75,13.13,154400,0.18,hd
54689,1-Aug-85,13.00,13.13,12.50,12.63,584700,0.18,hd
54690,31-Jul-85,13.13,13.25,13.00,13.13,301200,0.18,hd
54691,30-Jul-85,13.13,13.38,13.00,13.25,354100,0.18,hd
54692,29-Jul-85,13.50,13.50,13.13,13.25,220000,0.18,hd
54693,26-Jul-85,13.38,13.50,13.38,13.50,44700,0.19,hd
54694,25-Jul-85,13.50,13.50,13.38,13.50,52700,0.19,hd
54695,24-Jul-85,13.75,13.75,13.13,13.50,203400,0.19,hd
54696,23-Jul-85,14.00,14.00,13.63,13.75,172800,0.19,hd
54697,22-Jul-85,13.25,13.88,13.25,13.88,182000,0.19,hd
54698,19-Jul-85,13.50,13.50,13.13,13.38,59200,0.19,hd
54699,18-Jul-85,13.75,13.75,13.50,13.50,43800,0.19,hd
54700,17-Jul-85,14.00,14.00,13.63,13.75,95000,0.19,hd
54701,16-Jul-85,13.75,14.00,13.63,14.00,52500,0.20,hd
54702,15-Jul-85,13.75,13.75,13.63,13.75,45300,0.19,hd
54703,12-Jul-85,13.75,13.75,13.50,13.75,51400,0.19,hd
54704,11-Jul-85,13.50,13.75,13.50,13.75,30200,0.19,hd
54705,10-Jul-85,13.88,13.88,13.38,13.50,188600,0.19,hd
54706,9-Jul-85,13.50,13.75,13.50,13.75,67000,0.19,hd
54707,8-Jul-85,14.00,14.13,13.38,13.50,77700,0.19,hd
54708,5-Jul-85,13.88,14.13,13.88,14.00,79200,0.20,hd
54709,3-Jul-85,13.75,14.13,13.75,13.88,98000,0.19,hd
54710,2-Jul-85,13.00,13.75,13.00,13.63,180300,0.19,hd
54711,1-Jul-85,13.00,13.13,12.63,13.00,325000,0.18,hd
54712,28-Jun-85,13.75,13.75,13.00,13.25,115300,0.18,hd
54713,27-Jun-85,14.00,14.00,13.63,13.75,51300,0.19,hd
54714,26-Jun-85,14.00,14.00,13.63,14.00,45500,0.20,hd
54715,25-Jun-85,14.00,14.13,13.88,14.13,247200,0.20,hd
54716,24-Jun-85,14.38,14.38,14.00,14.13,51100,0.20,hd
54717,21-Jun-85,13.88,14.50,13.88,14.38,143000,0.20,hd
54718,20-Jun-85,14.13,14.13,12.63,13.88,531600,0.19,hd
54719,19-Jun-85,14.25,14.38,14.00,14.00,73400,0.20,hd
54720,18-Jun-85,14.38,14.50,14.25,14.50,50300,0.20,hd
54721,17-Jun-85,14.88,14.88,14.13,14.25,69700,0.20,hd
54722,14-Jun-85,15.63,15.63,14.50,14.75,85500,0.21,hd
54723,13-Jun-85,15.75,15.88,15.63,15.63,60900,0.22,hd
54724,12-Jun-85,16.25,16.25,15.88,16.12,52200,0.22,hd
54725,11-Jun-85,16.25,16.50,16.25,16.37,24800,0.23,hd
54726,10-Jun-85,16.25,16.25,15.88,16.12,42000,0.22,hd
54727,7-Jun-85,16.37,16.37,16.12,16.25,50000,0.23,hd
54728,6-Jun-85,16.62,16.62,16.37,16.37,23800,0.23,hd
54729,5-Jun-85,16.50,16.62,16.50,16.62,134500,0.23,hd
54730,4-Jun-85,16.12,16.37,16.12,16.37,61300,0.23,hd
54731,3-Jun-85,16.37,16.50,16.12,16.12,62000,0.22,hd
54732,31-May-85,16.50,16.50,16.37,16.50,33600,0.23,hd
54733,30-May-85,16.75,16.87,16.25,16.50,78100,0.23,hd
54734,29-May-85,16.62,16.75,16.37,16.50,169800,0.23,hd
54735,28-May-85,16.87,16.87,16.62,16.75,30300,0.23,hd
54736,24-May-85,16.75,16.87,16.62,16.87,60800,0.24,hd
54737,23-May-85,16.62,16.75,16.50,16.62,150300,0.23,hd
54738,22-May-85,16.50,16.50,16.25,16.37,119400,0.23,hd
54739,21-May-85,18.00,18.00,16.50,16.62,1050000,0.23,hd
54740,20-May-85,19.50,20.37,19.50,20.00,187800,0.28,hd
54741,17-May-85,19.12,19.25,19.00,19.12,27000,0.27,hd
54742,16-May-85,18.62,19.12,18.62,19.12,114200,0.27,hd
54743,15-May-85,18.12,18.62,18.12,18.62,66300,0.26,hd
54744,14-May-85,18.00,18.25,18.00,18.25,54200,0.25,hd
54745,13-May-85,18.25,18.25,17.87,17.87,74100,0.25,hd
54746,10-May-85,18.25,18.62,18.25,18.37,230600,0.26,hd
54747,9-May-85,18.00,18.12,18.00,18.12,102800,0.25,hd
54748,8-May-85,17.62,17.87,17.62,17.87,74500,0.25,hd
54749,7-May-85,17.62,17.62,17.50,17.50,100600,0.24,hd
54750,6-May-85,18.00,18.00,17.87,17.87,78400,0.25,hd
54751,3-May-85,17.75,18.00,17.62,18.00,15800,0.25,hd
54752,2-May-85,17.87,17.87,17.75,17.75,25900,0.25,hd
54753,1-May-85,17.87,18.12,17.87,18.00,18700,0.25,hd
54754,30-Apr-85,18.00,18.00,17.75,17.87,15000,0.25,hd
54755,29-Apr-85,18.12,18.37,18.00,18.00,30800,0.25,hd
54756,26-Apr-85,17.62,18.00,17.62,18.00,54700,0.25,hd
54757,25-Apr-85,17.25,18.00,17.25,17.75,30000,0.25,hd
54758,24-Apr-85,17.12,17.37,17.00,17.37,43800,0.24,hd
54759,23-Apr-85,17.50,17.62,17.12,17.37,63300,0.24,hd
54760,22-Apr-85,17.50,17.75,17.50,17.50,20300,0.24,hd
54761,19-Apr-85,18.00,18.00,17.75,17.75,20800,0.25,hd
54762,18-Apr-85,18.12,18.25,17.87,18.00,51700,0.25,hd
54763,17-Apr-85,18.00,18.50,18.00,18.12,99200,0.25,hd
54764,16-Apr-85,17.75,18.12,17.75,18.00,124700,0.25,hd
54765,15-Apr-85,17.25,17.87,17.25,17.87,40900,0.25,hd
54766,12-Apr-85,17.25,17.25,16.87,17.12,89500,0.24,hd
54767,11-Apr-85,15.88,16.75,15.88,16.75,247300,0.23,hd
54768,10-Apr-85,16.00,16.12,15.75,15.88,158100,0.22,hd
54769,9-Apr-85,15.88,16.00,15.88,16.00,26900,0.22,hd
54770,8-Apr-85,16.25,16.25,16.00,16.12,15000,0.22,hd
54771,4-Apr-85,16.12,16.25,16.00,16.25,23800,0.23,hd
54772,3-Apr-85,16.62,16.62,15.88,16.25,31900,0.23,hd
54773,2-Apr-85,17.00,17.00,16.50,16.62,45000,0.23,hd
54774,1-Apr-85,17.00,17.12,17.00,17.00,118600,0.24,hd
54775,29-Mar-85,17.37,17.37,17.12,17.12,24200,0.24,hd
54776,28-Mar-85,17.50,17.62,17.50,17.50,90500,0.24,hd
54777,27-Mar-85,17.25,17.25,17.00,17.25,70300,0.24,hd
54778,26-Mar-85,17.37,17.50,17.00,17.25,219700,0.24,hd
54779,25-Mar-85,17.37,18.00,17.25,17.75,63000,0.25,hd
54780,22-Mar-85,18.37,18.37,17.00,17.25,132700,0.24,hd
54781,21-Mar-85,18.75,18.87,18.12,18.25,21700,0.25,hd
54782,20-Mar-85,18.25,19.12,18.00,18.62,114700,0.26,hd
54783,19-Mar-85,18.62,18.75,17.75,18.25,72500,0.25,hd
54784,18-Mar-85,18.87,19.12,18.75,18.75,133100,0.26,hd
54785,15-Mar-85,19.00,19.12,18.75,18.87,98100,0.26,hd
54786,14-Mar-85,18.62,19.25,18.62,19.12,29200,0.27,hd
54787,13-Mar-85,18.87,19.12,18.75,18.75,16200,0.26,hd
54788,12-Mar-85,18.75,19.12,18.62,19.00,92700,0.26,hd
54789,11-Mar-85,18.87,19.00,18.75,18.87,118400,0.26,hd
54790,8-Mar-85,19.12,19.12,18.87,18.87,81400,0.26,hd
54791,7-Mar-85,19.37,19.37,19.12,19.25,72500,0.27,hd
54792,6-Mar-85,19.50,19.50,19.25,19.50,20300,0.27,hd
54793,5-Mar-85,19.62,19.75,19.25,19.37,328800,0.27,hd
54794,4-Mar-85,19.62,19.87,19.37,19.62,123300,0.27,hd
54795,1-Mar-85,19.00,20.00,19.00,19.75,115200,0.28,hd
54796,28-Feb-85,18.87,19.25,18.87,19.00,33600,0.26,hd
54797,27-Feb-85,18.62,18.87,18.50,18.87,33300,0.26,hd
54798,26-Feb-85,18.50,19.50,18.50,18.87,48400,0.26,hd
54799,25-Feb-85,18.75,18.75,18.50,18.50,83800,0.26,hd
54800,22-Feb-85,18.87,19.00,18.62,18.75,30300,0.26,hd
54801,21-Feb-85,18.50,19.00,18.50,18.75,112700,0.26,hd
54802,20-Feb-85,18.00,18.50,18.00,18.25,148100,0.25,hd
54803,19-Feb-85,18.37,18.50,18.12,18.12,58800,0.25,hd
54804,15-Feb-85,17.50,18.37,17.50,18.37,245500,0.26,hd
54805,14-Feb-85,17.00,17.87,17.00,17.37,220600,0.24,hd
54806,13-Feb-85,15.88,16.50,15.88,16.37,190200,0.23,hd
54807,12-Feb-85,16.00,16.00,15.88,15.88,32000,0.22,hd
54808,11-Feb-85,16.00,16.00,15.75,16.00,70500,0.22,hd
54809,8-Feb-85,16.00,16.00,15.75,16.00,63000,0.22,hd
54810,7-Feb-85,15.63,16.25,15.50,15.63,292700,0.22,hd
54811,6-Feb-85,15.50,16.00,15.50,15.63,154100,0.22,hd
54812,5-Feb-85,16.00,16.25,15.00,15.25,299800,0.21,hd
54813,4-Feb-85,16.25,16.37,16.00,16.12,43100,0.22,hd
54814,1-Feb-85,16.62,16.62,16.00,16.37,276700,0.23,hd
54815,31-Jan-85,16.62,16.75,16.50,16.62,54400,0.23,hd
54816,30-Jan-85,17.12,17.25,15.88,16.62,217200,0.23,hd
54817,29-Jan-85,17.00,17.37,17.00,17.00,114800,0.24,hd
54818,28-Jan-85,17.12,17.25,16.87,17.12,85900,0.24,hd
54819,25-Jan-85,17.25,17.25,17.12,17.12,36300,0.24,hd
54820,24-Jan-85,17.25,17.87,17.00,17.25,120500,0.24,hd
54821,23-Jan-85,16.87,17.12,16.87,17.00,60600,0.24,hd
54822,22-Jan-85,17.75,17.75,16.62,16.75,78600,0.23,hd
54823,21-Jan-85,17.87,18.00,17.62,17.62,93000,0.25,hd
54824,18-Jan-85,18.00,18.25,17.87,18.12,79700,0.25,hd
54825,17-Jan-85,17.75,18.00,17.62,17.87,18900,0.25,hd
54826,16-Jan-85,17.37,18.12,17.37,18.00,91600,0.25,hd
54827,15-Jan-85,17.75,18.00,17.25,17.37,78300,0.24,hd
54828,14-Jan-85,17.12,17.50,17.12,17.50,27800,0.24,hd
54829,11-Jan-85,17.25,17.50,17.25,17.25,12000,0.24,hd
54830,10-Jan-85,17.37,17.50,17.12,17.50,61400,0.24,hd
54831,9-Jan-85,17.25,17.25,17.12,17.12,24100,0.24,hd
54832,8-Jan-85,17.00,17.37,17.00,17.12,33400,0.24,hd
54833,7-Jan-85,17.00,17.12,16.87,17.00,69400,0.24,hd
54834,4-Jan-85,16.87,17.12,16.62,16.75,140000,0.23,hd
54835,3-Jan-85,16.87,17.62,16.75,17.00,158000,0.24,hd
54836,2-Jan-85,17.87,17.87,17.00,17.12,258900,0.24,hd
54837,4-Nov-03,30.31,30.99,29.81,30.72,4733100,30.72,hon
54838,3-Nov-03,31.00,31.12,30.75,30.81,3407000,30.81,hon
54839,31-Oct-03,30.57,31.01,30.50,30.61,3939400,30.61,hon
54840,30-Oct-03,29.48,31.05,29.48,30.46,6073700,30.46,hon
54841,29-Oct-03,29.39,29.71,29.15,29.48,3059900,29.48,hon
54842,28-Oct-03,29.10,29.78,29.05,29.64,5717900,29.64,hon
54843,27-Oct-03,28.90,29.15,28.71,28.82,2971900,28.82,hon
54844,24-Oct-03,28.55,28.76,28.17,28.40,2474400,28.40,hon
54845,23-Oct-03,28.65,28.91,28.61,28.77,2860300,28.77,hon
54846,22-Oct-03,28.75,29.00,28.58,28.61,3873300,28.61,hon
54847,21-Oct-03,29.05,29.19,28.75,29.05,2806200,29.05,hon
54848,20-Oct-03,29.00,29.51,29.00,29.23,2644400,29.23,hon
54849,17-Oct-03,29.60,29.60,28.99,29.01,3446500,29.01,hon
54850,16-Oct-03,29.14,30.18,29.14,29.60,6196500,29.60,hon
54851,15-Oct-03,29.11,29.39,28.72,29.14,4194700,29.14,hon
54852,14-Oct-03,28.95,29.04,28.57,29.04,3993200,29.04,hon
54853,13-Oct-03,28.41,28.95,28.21,28.77,6550300,28.77,hon
54854,10-Oct-03,27.66,27.79,27.20,27.50,3097700,27.50,hon
54855,9-Oct-03,27.81,28.22,27.67,27.87,3187700,27.87,hon
54856,8-Oct-03,27.40,27.58,27.15,27.58,2045100,27.58,hon
54857,7-Oct-03,27.30,27.49,27.10,27.40,2343900,27.40,hon
54858,6-Oct-03,27.11,27.40,26.99,27.32,1893600,27.32,hon
54859,3-Oct-03,26.81,27.45,26.81,27.04,3369800,27.04,hon
54860,2-Oct-03,27.00,27.00,26.46,26.56,3190000,26.56,hon
54861,1-Oct-03,26.35,26.92,26.25,26.86,3197100,26.86,hon
54862,30-Sep-03,26.49,26.51,26.03,26.35,3471900,26.35,hon
54863,29-Sep-03,26.36,26.65,25.94,26.52,3458800,26.52,hon
54864,26-Sep-03,26.25,26.80,26.15,26.22,3458100,26.22,hon
54865,25-Sep-03,26.68,26.84,26.16,26.52,3907500,26.52,hon
54866,24-Sep-03,27.35,27.49,26.50,26.69,4557700,26.69,hon
54867,23-Sep-03,27.50,27.72,26.90,27.12,4986900,27.12,hon
54868,22-Sep-03,27.85,28.03,27.40,27.60,3647200,27.60,hon
54869,19-Sep-03,28.31,28.49,27.87,27.97,3895300,27.97,hon
54870,18-Sep-03,28.45,28.49,28.11,28.30,3868400,28.30,hon
54871,17-Sep-03,28.90,28.91,28.51,28.59,1747300,28.59,hon
54872,16-Sep-03,28.50,29.04,28.46,29.02,2336700,29.02,hon
54873,15-Sep-03,28.59,28.60,28.10,28.26,1622300,28.26,hon
54874,12-Sep-03,28.47,28.63,28.07,28.42,2419200,28.42,hon
54875,11-Sep-03,28.32,28.62,28.14,28.43,2614600,28.43,hon
54876,10-Sep-03,28.85,29.00,27.91,28.09,4892500,28.09,hon
54877,9-Sep-03,29.86,30.05,28.82,29.11,4448300,29.11,hon
54878,8-Sep-03,29.90,30.07,29.65,30.06,3864600,30.06,hon
54879,5-Sep-03,29.45,29.75,29.27,29.68,4476900,29.68,hon
54880,4-Sep-03,29.85,30.00,29.40,29.45,4535400,29.45,hon
54881,3-Sep-03,29.97,30.05,29.60,29.82,4043800,29.82,hon
54882,2-Sep-03,29.34,29.81,29.11,29.77,3329400,29.77,hon
54883,29-Aug-03,28.86,29.25,28.84,28.99,2192400,28.99,hon
54884,28-Aug-03,28.80,29.09,28.31,29.00,2505400,29.00,hon
54885,27-Aug-03,28.20,28.85,28.20,28.61,2191200,28.61,hon
54886,26-Aug-03,28.83,28.89,28.00,28.40,3480200,28.40,hon
54887,25-Aug-03,29.16,29.19,28.50,28.83,1995800,28.83,hon
54888,22-Aug-03,29.55,29.60,28.90,29.12,4141300,29.12,hon
54889,21-Aug-03,29.05,29.39,28.70,29.17,3023800,29.17,hon
54890,20-Aug-03,29.22,29.45,28.86,28.97,2953800,28.97,hon
54891,19-Aug-03,29.39,29.88,29.17,29.47,4775700,29.47,hon
54892,18-Aug-03,28.76,29.73,28.61,29.33,4563700,29.33,hon
54893,15-Aug-03,29.00,29.14,28.37,28.55,1998500,28.36,hon
54894,14-Aug-03,28.04,28.85,27.91,28.47,3249700,28.28,hon
54895,13-Aug-03,28.09,28.17,27.68,27.91,2224400,27.73,hon
54896,12-Aug-03,27.61,27.80,27.21,27.79,2161300,27.61,hon
54897,11-Aug-03,27.55,27.79,27.15,27.47,2075100,27.29,hon
54898,8-Aug-03,27.67,27.91,27.43,27.67,2445400,27.49,hon
54899,7-Aug-03,27.56,27.90,27.45,27.65,1823500,27.47,hon
54900,6-Aug-03,27.70,28.20,27.32,27.61,2760200,27.43,hon
54901,5-Aug-03,28.23,28.42,27.74,27.81,2851600,27.63,hon
54902,4-Aug-03,28.23,28.43,27.65,28.12,2597600,27.93,hon
54903,1-Aug-03,28.12,28.25,27.75,28.01,2397800,27.83,hon
54904,31-Jul-03,28.50,28.84,28.10,28.28,3601100,28.09,hon
54905,30-Jul-03,28.61,28.61,28.03,28.36,2073600,28.17,hon
54906,29-Jul-03,28.81,28.81,27.75,28.31,2729500,28.12,hon
54907,28-Jul-03,28.82,29.08,28.44,28.63,2560000,28.44,hon
54908,25-Jul-03,28.27,28.88,27.38,28.82,2423600,28.63,hon
54909,24-Jul-03,28.90,28.90,27.45,28.27,3043300,28.08,hon
54910,23-Jul-03,28.93,28.94,28.10,28.43,2296600,28.24,hon
54911,22-Jul-03,28.17,28.89,27.88,28.74,4138600,28.55,hon
54912,21-Jul-03,27.81,28.30,27.61,27.84,4154600,27.66,hon
54913,18-Jul-03,27.25,27.80,26.90,27.70,6254400,27.52,hon
54914,17-Jul-03,27.75,28.00,27.45,27.50,3712000,27.32,hon
54915,16-Jul-03,28.10,28.12,27.34,27.75,2879900,27.57,hon
54916,15-Jul-03,28.59,28.79,27.79,27.88,3809000,27.70,hon
54917,14-Jul-03,28.05,28.60,27.84,28.34,4690000,28.15,hon
54918,11-Jul-03,27.53,27.84,27.29,27.55,2184600,27.37,hon
54919,10-Jul-03,27.27,28.01,27.27,27.46,2970900,27.28,hon
54920,9-Jul-03,27.98,28.35,27.75,28.03,3196500,27.85,hon
54921,8-Jul-03,28.15,28.42,27.43,27.81,4495400,27.63,hon
54922,7-Jul-03,27.70,28.11,27.61,28.06,3240100,27.88,hon
54923,3-Jul-03,27.61,27.74,27.08,27.17,1995800,26.99,hon
54924,2-Jul-03,27.39,27.82,27.01,27.82,4059300,27.64,hon
54925,1-Jul-03,27.14,27.14,26.16,27.00,4172800,26.82,hon
54926,30-Jun-03,26.85,27.22,26.75,26.85,3768800,26.67,hon
54927,27-Jun-03,27.02,27.65,26.40,26.69,3543100,26.51,hon
54928,26-Jun-03,27.15,27.38,26.91,27.25,4305000,27.07,hon
54929,25-Jun-03,27.71,27.96,27.07,27.23,2843400,27.05,hon
54930,24-Jun-03,27.29,27.76,27.18,27.60,4015100,27.42,hon
54931,23-Jun-03,28.54,28.72,27.17,27.18,4327700,27.00,hon
54932,20-Jun-03,28.39,28.76,28.18,28.46,4267600,28.27,hon
54933,19-Jun-03,29.02,29.02,27.85,28.05,3987100,27.87,hon
54934,18-Jun-03,28.87,29.21,28.74,29.02,4663500,28.83,hon
54935,17-Jun-03,26.67,28.90,26.67,28.58,3837600,28.39,hon
54936,16-Jun-03,28.09,28.85,28.07,28.63,5123900,28.44,hon
54937,13-Jun-03,28.80,28.80,27.59,27.86,4506800,27.68,hon
54938,12-Jun-03,27.92,28.00,27.30,27.91,2402100,27.73,hon
54939,11-Jun-03,27.45,27.81,26.91,27.76,4367800,27.58,hon
54940,10-Jun-03,27.37,27.49,26.76,27.24,3304800,27.06,hon
54941,9-Jun-03,27.58,27.94,26.59,26.93,3804600,26.75,hon
54942,6-Jun-03,27.80,28.17,27.40,27.54,4787400,27.36,hon
54943,5-Jun-03,27.14,27.59,26.75,27.48,4637800,27.30,hon
54944,4-Jun-03,26.97,27.38,26.40,27.23,5210300,27.05,hon
54945,3-Jun-03,27.25,27.31,26.33,26.75,5329200,26.57,hon
54946,2-Jun-03,26.65,27.03,26.35,26.40,5808100,26.23,hon
54947,30-May-03,26.26,26.38,25.81,26.20,4788000,26.03,hon
54948,29-May-03,25.65,26.05,25.15,26.05,5436600,25.88,hon
54949,28-May-03,25.72,25.95,25.50,25.59,4635700,25.42,hon
54950,27-May-03,24.53,25.53,24.50,25.53,5068200,25.36,hon
54951,23-May-03,24.56,24.76,24.14,24.47,2527900,24.31,hon
54952,22-May-03,23.90,24.50,23.82,24.44,3873500,24.28,hon
54953,21-May-03,23.65,24.01,23.27,23.94,4184200,23.78,hon
54954,20-May-03,24.15,24.15,23.32,23.69,3183200,23.53,hon
54955,19-May-03,24.75,24.75,24.00,24.05,2858400,23.89,hon
54956,16-May-03,24.94,25.14,24.61,24.90,2732200,24.74,hon
54957,15-May-03,25.02,25.25,24.77,25.15,4225500,24.80,hon
54958,14-May-03,24.98,25.00,24.26,25.00,3940900,24.65,hon
54959,13-May-03,24.90,25.12,24.50,24.75,4238300,24.40,hon
54960,12-May-03,24.22,25.00,23.90,24.93,4883000,24.58,hon
54961,9-May-03,23.83,24.19,23.69,24.19,2923300,23.85,hon
54962,8-May-03,24.00,24.06,23.31,23.75,3126200,23.42,hon
54963,7-May-03,24.12,24.41,24.00,24.17,2985400,23.83,hon
54964,6-May-03,24.18,24.47,24.01,24.41,2829900,24.07,hon
54965,5-May-03,24.30,24.40,23.64,24.18,3838400,23.84,hon
54966,2-May-03,23.42,24.37,23.41,24.18,4727500,23.84,hon
54967,1-May-03,23.74,23.89,23.01,23.65,4538100,23.32,hon
54968,30-Apr-03,23.50,23.60,22.91,23.60,6237800,23.27,hon
54969,29-Apr-03,23.05,23.40,22.86,23.18,2790800,22.86,hon
54970,28-Apr-03,22.80,23.19,22.60,23.05,2832200,22.73,hon
54971,25-Apr-03,23.25,23.28,22.50,22.69,2354900,22.37,hon
54972,24-Apr-03,23.23,23.48,22.93,23.18,3581500,22.86,hon
54973,23-Apr-03,23.25,23.27,22.65,23.00,3439600,22.68,hon
54974,22-Apr-03,22.56,23.33,22.30,23.25,3848100,22.92,hon
54975,21-Apr-03,22.67,22.76,22.25,22.50,2509900,22.18,hon
54976,17-Apr-03,21.45,22.68,21.45,22.56,5262100,22.24,hon
54977,16-Apr-03,22.40,22.95,22.15,22.38,3851500,22.07,hon
54978,15-Apr-03,22.30,22.43,22.01,22.39,3432700,22.08,hon
54979,14-Apr-03,21.61,22.37,21.61,22.37,3071700,22.06,hon
54980,11-Apr-03,22.25,22.35,21.49,21.61,3692600,21.31,hon
54981,10-Apr-03,22.52,22.56,21.74,22.00,4955600,21.69,hon
54982,9-Apr-03,22.50,22.95,22.31,22.45,3600800,22.14,hon
54983,8-Apr-03,22.56,22.70,22.12,22.31,2160900,22.00,hon
54984,7-Apr-03,23.39,23.43,22.30,22.49,3476600,22.17,hon
54985,4-Apr-03,22.80,22.80,22.22,22.40,2450000,22.09,hon
54986,3-Apr-03,22.59,22.80,22.28,22.41,3039400,22.10,hon
54987,2-Apr-03,22.50,22.70,22.24,22.34,3940700,22.03,hon
54988,1-Apr-03,21.92,22.00,21.50,21.97,3487100,21.66,hon
54989,31-Mar-03,21.55,21.65,21.16,21.36,3553900,21.06,hon
54990,28-Mar-03,21.98,22.20,21.71,21.80,3144100,21.49,hon
54991,27-Mar-03,21.94,22.18,21.75,21.98,4177900,21.67,hon
54992,26-Mar-03,22.43,22.45,21.48,22.31,7985000,22.00,hon
54993,25-Mar-03,22.66,22.93,22.30,22.48,5297300,22.17,hon
54994,24-Mar-03,23.00,23.50,22.51,22.65,4581800,22.33,hon
54995,21-Mar-03,23.63,24.20,22.75,24.05,9525400,23.71,hon
54996,20-Mar-03,23.87,23.91,23.14,23.62,5935000,23.29,hon
54997,19-Mar-03,23.47,23.91,23.29,23.87,4068900,23.54,hon
54998,18-Mar-03,23.57,24.00,23.29,23.80,4869700,23.47,hon
54999,17-Mar-03,22.16,23.57,22.07,23.45,5578300,23.12,hon
55000,14-Mar-03,21.95,22.70,21.76,22.47,5630600,22.16,hon
55001,13-Mar-03,21.20,21.68,20.94,21.58,5017300,21.28,hon
55002,12-Mar-03,20.65,20.86,20.20,20.73,3238200,20.44,hon
55003,11-Mar-03,21.33,21.55,20.75,20.89,2938200,20.60,hon
55004,10-Mar-03,21.71,21.71,21.10,21.12,3192600,20.82,hon
55005,7-Mar-03,21.50,21.88,21.18,21.75,3942100,21.45,hon
55006,6-Mar-03,22.32,22.32,21.72,21.90,2752200,21.59,hon
55007,5-Mar-03,22.21,22.43,21.95,22.32,2856700,22.01,hon
55008,4-Mar-03,23.15,23.15,22.20,22.20,3890500,21.89,hon
55009,3-Mar-03,23.35,23.44,22.85,22.93,2341500,22.61,hon
55010,28-Feb-03,23.11,23.43,22.63,22.89,2805600,22.57,hon
55011,27-Feb-03,23.18,23.40,22.77,23.10,1954500,22.78,hon
55012,26-Feb-03,22.89,23.26,22.82,22.94,2224400,22.62,hon
55013,25-Feb-03,23.00,23.21,22.74,23.00,3159700,22.68,hon
55014,24-Feb-03,24.18,24.18,23.23,23.39,3221400,23.06,hon
55015,21-Feb-03,24.00,24.25,23.30,24.23,3634400,23.89,hon
55016,20-Feb-03,23.75,23.90,23.62,23.85,3806800,23.52,hon
55017,19-Feb-03,24.05,24.05,23.35,23.50,2194700,23.17,hon
55018,18-Feb-03,24.00,24.00,23.52,23.87,3256800,23.54,hon
55019,14-Feb-03,22.78,23.28,22.29,23.20,3953400,22.69,hon
55020,13-Feb-03,22.83,22.95,21.90,22.48,3483100,21.99,hon
55021,12-Feb-03,23.26,23.44,22.65,22.83,2779100,22.33,hon
55022,11-Feb-03,23.75,23.80,22.99,23.25,3049100,22.74,hon
55023,10-Feb-03,23.74,23.79,23.27,23.63,3580200,23.11,hon
55024,7-Feb-03,24.25,24.30,23.55,23.78,2724300,23.26,hon
55025,6-Feb-03,23.90,24.30,23.75,24.00,2236400,23.47,hon
55026,5-Feb-03,24.43,24.82,23.90,24.04,3773500,23.51,hon
55027,4-Feb-03,24.00,24.31,23.65,24.05,2861700,23.52,hon
55028,3-Feb-03,24.48,24.65,24.09,24.23,3350200,23.70,hon
55029,31-Jan-03,24.35,24.52,23.68,24.44,6476200,23.90,hon
55030,30-Jan-03,23.53,23.73,23.18,23.50,3725200,22.98,hon
55031,29-Jan-03,23.47,23.47,23.06,23.44,3197200,22.92,hon
55032,28-Jan-03,23.05,23.57,23.00,23.47,3077300,22.95,hon
55033,27-Jan-03,23.25,23.35,22.40,22.40,4757300,21.91,hon
55034,24-Jan-03,24.50,24.50,23.39,23.57,2778600,23.05,hon
55035,23-Jan-03,24.28,24.66,23.91,24.66,2748900,24.12,hon
55036,22-Jan-03,24.05,24.53,23.81,23.91,2691900,23.38,hon
55037,21-Jan-03,25.24,25.24,24.17,24.27,2700200,23.74,hon
55038,17-Jan-03,24.95,26.00,24.75,25.05,3432100,24.50,hon
55039,16-Jan-03,25.48,25.92,24.91,25.15,3145700,24.60,hon
55040,15-Jan-03,25.72,25.72,25.27,25.27,2290700,24.71,hon
55041,14-Jan-03,25.75,25.99,25.35,25.62,2465400,25.06,hon
55042,13-Jan-03,25.90,25.95,25.39,25.39,2742000,24.83,hon
55043,10-Jan-03,25.44,25.86,25.24,25.64,3246800,25.08,hon
55044,9-Jan-03,25.05,25.77,24.85,25.65,3551500,25.09,hon
55045,8-Jan-03,25.16,25.16,24.50,24.50,3509700,23.96,hon
55046,7-Jan-03,25.59,25.77,25.05,25.15,3554500,24.60,hon
55047,6-Jan-03,24.95,25.74,24.89,25.59,3143500,25.03,hon
55048,3-Jan-03,25.00,25.25,24.50,24.75,2622000,24.21,hon
55049,2-Jan-03,25.15,25.15,24.06,24.98,5900300,24.43,hon
55050,31-Dec-02,22.45,24.30,22.27,24.00,6632800,23.47,hon
55051,30-Dec-02,22.44,22.61,22.00,22.47,3427000,21.98,hon
55052,27-Dec-02,22.85,22.86,22.12,22.19,2452500,21.70,hon
55053,26-Dec-02,22.93,23.34,22.46,22.67,2211700,22.17,hon
55054,24-Dec-02,22.70,22.84,22.30,22.61,1646200,22.11,hon
55055,23-Dec-02,23.03,23.30,22.71,22.80,4785900,22.30,hon
55056,20-Dec-02,24.00,24.00,22.95,23.53,6883400,23.01,hon
55057,19-Dec-02,23.11,24.25,23.10,23.91,5714100,23.38,hon
55058,18-Dec-02,24.00,24.95,23.31,23.70,4992200,23.18,hon
55059,17-Dec-02,24.41,24.50,23.90,24.04,2767000,23.51,hon
55060,16-Dec-02,23.95,24.62,23.77,24.41,3171900,23.87,hon
55061,13-Dec-02,24.00,24.05,23.60,23.71,3428700,23.19,hon
55062,12-Dec-02,25.15,25.25,24.20,24.45,5076100,23.91,hon
55063,11-Dec-02,24.22,26.59,23.82,24.81,5270100,24.26,hon
55064,10-Dec-02,23.95,24.35,23.45,24.22,4962700,23.69,hon
55065,9-Dec-02,24.20,24.20,23.37,23.39,4092200,22.88,hon
55066,6-Dec-02,23.75,24.73,23.70,24.37,3390400,23.83,hon
55067,5-Dec-02,25.40,25.45,24.21,24.33,3099900,23.79,hon
55068,4-Dec-02,25.05,25.24,24.66,25.00,3499600,24.45,hon
55069,3-Dec-02,25.60,25.69,24.99,25.35,3392200,24.79,hon
55070,2-Dec-02,26.90,26.99,25.40,25.83,5759400,25.26,hon
55071,29-Nov-02,25.50,26.14,25.11,26.01,4598000,25.44,hon
55072,27-Nov-02,24.35,25.18,24.16,24.44,3799500,23.90,hon
55073,26-Nov-02,24.20,24.90,24.01,24.04,3324700,23.51,hon
55074,25-Nov-02,24.30,24.69,23.55,24.50,2907200,23.96,hon
55075,22-Nov-02,24.68,24.75,23.85,24.16,4897600,23.63,hon
55076,21-Nov-02,23.74,24.89,23.50,24.68,6908700,24.14,hon
55077,20-Nov-02,22.85,22.99,22.52,22.90,3535900,22.40,hon
55078,19-Nov-02,22.70,23.20,22.61,22.99,3958300,22.48,hon
55079,18-Nov-02,23.40,23.65,22.60,22.71,4609000,22.21,hon
55080,15-Nov-02,23.00,23.40,22.60,23.38,7231400,22.68,hon
55081,14-Nov-02,21.60,23.24,21.50,23.16,17539100,22.47,hon
55082,13-Nov-02,25.03,25.89,24.85,25.25,3246900,24.50,hon
55083,12-Nov-02,25.19,25.57,24.90,25.28,4153900,24.53,hon
55084,11-Nov-02,26.01,26.01,24.74,24.81,3072400,24.07,hon
55085,8-Nov-02,26.14,26.40,25.70,26.01,4120600,25.23,hon
55086,7-Nov-02,27.08,27.19,25.70,25.80,3417800,25.03,hon
55087,6-Nov-02,26.20,27.26,26.20,27.08,5646800,26.27,hon
55088,5-Nov-02,24.81,25.84,24.65,25.79,2734700,25.02,hon
55089,4-Nov-02,25.02,26.00,24.80,25.06,3578900,24.31,hon
55090,1-Nov-02,23.70,24.90,23.65,24.63,3024700,23.89,hon
55091,31-Oct-02,24.28,24.50,23.86,23.94,3032400,23.23,hon
55092,30-Oct-02,24.15,24.29,23.81,24.21,2884400,23.49,hon
55093,29-Oct-02,23.77,24.09,23.25,23.98,4401500,23.26,hon
55094,28-Oct-02,24.10,24.30,23.55,23.68,2937600,22.97,hon
55095,25-Oct-02,23.25,24.11,23.15,23.88,2996700,23.17,hon
55096,24-Oct-02,24.30,24.69,23.32,23.54,4492700,22.84,hon
55097,23-Oct-02,23.13,23.72,23.00,23.50,2757100,22.80,hon
55098,22-Oct-02,23.60,23.79,23.02,23.36,2618100,22.66,hon
55099,21-Oct-02,22.59,24.20,22.55,24.06,3508700,23.34,hon
55100,18-Oct-02,22.00,22.75,21.85,22.59,4086000,21.92,hon
55101,17-Oct-02,22.20,22.60,21.72,22.28,5714900,21.61,hon
55102,16-Oct-02,22.20,22.20,21.20,21.33,3550900,20.69,hon
55103,15-Oct-02,22.25,22.39,21.80,22.34,4911000,21.67,hon
55104,14-Oct-02,20.95,21.35,20.61,20.98,2871200,20.35,hon
55105,11-Oct-02,20.20,21.71,20.15,21.48,5997500,20.84,hon
55106,10-Oct-02,19.20,19.83,18.77,19.60,9462000,19.01,hon
55107,9-Oct-02,19.40,19.75,19.05,19.20,3801800,18.63,hon
55108,8-Oct-02,20.50,20.60,19.20,19.73,4717500,19.14,hon
55109,7-Oct-02,20.50,21.00,19.70,20.07,4479100,19.47,hon
55110,4-Oct-02,22.15,22.20,19.93,20.04,5211000,19.44,hon
55111,3-Oct-02,21.68,22.22,21.34,21.63,3339700,20.98,hon
55112,2-Oct-02,22.95,23.23,21.75,21.90,2888000,21.25,hon
55113,1-Oct-02,22.10,23.35,21.85,22.94,3497300,22.25,hon
55114,30-Sep-02,22.15,22.15,21.33,21.66,4042600,21.01,hon
55115,27-Sep-02,23.10,23.43,22.25,22.40,3951100,21.73,hon
55116,26-Sep-02,23.15,23.95,23.04,23.40,5040800,22.70,hon
55117,25-Sep-02,22.48,23.39,22.05,22.96,3426600,22.27,hon
55118,24-Sep-02,22.97,23.16,21.76,21.77,4667500,21.12,hon
55119,23-Sep-02,23.25,23.55,22.88,22.97,3802900,22.28,hon
55120,20-Sep-02,23.40,23.85,23.34,23.65,6462000,22.94,hon
55121,19-Sep-02,23.50,23.64,22.60,22.91,4916400,22.23,hon
55122,18-Sep-02,24.15,24.41,23.56,24.00,4422900,23.28,hon
55123,17-Sep-02,25.00,25.04,24.20,24.54,8978000,23.81,hon
55124,16-Sep-02,23.53,24.65,23.53,24.65,12188500,23.91,hon
55125,13-Sep-02,24.26,24.80,23.49,23.56,29394400,22.86,hon
55126,12-Sep-02,28.52,29.11,28.14,28.34,6697400,27.49,hon
55127,11-Sep-02,30.03,30.20,28.49,28.52,5711200,27.67,hon
55128,10-Sep-02,30.20,30.80,29.95,30.20,2542300,29.30,hon
55129,9-Sep-02,30.35,30.37,29.90,30.16,2043900,29.26,hon
55130,6-Sep-02,30.12,30.50,29.90,30.39,1956200,29.48,hon
55131,5-Sep-02,29.95,29.95,29.47,29.75,3221100,28.86,hon
55132,4-Sep-02,29.65,30.19,29.40,30.09,2743200,29.19,hon
55133,3-Sep-02,29.65,29.68,29.00,29.11,3539900,28.24,hon
55134,30-Aug-02,29.24,30.29,29.05,29.95,2541900,29.06,hon
55135,29-Aug-02,28.85,29.70,28.69,29.22,3083900,28.35,hon
55136,28-Aug-02,29.55,29.73,28.78,29.40,3704000,28.52,hon
55137,27-Aug-02,30.50,30.71,29.20,29.55,4152600,28.67,hon
55138,26-Aug-02,30.58,30.65,29.75,30.29,3245700,29.39,hon
55139,23-Aug-02,31.35,31.35,30.12,30.35,2960900,29.44,hon
55140,22-Aug-02,31.00,31.50,30.65,31.35,2868700,30.41,hon
55141,21-Aug-02,30.90,31.18,30.25,30.75,3079800,29.83,hon
55142,20-Aug-02,31.65,31.70,30.63,30.64,3075600,29.72,hon
55143,19-Aug-02,31.65,32.37,31.43,31.92,2959000,30.97,hon
55144,16-Aug-02,32.10,32.30,31.30,31.80,3699000,30.85,hon
55145,15-Aug-02,30.95,32.20,30.40,32.13,3838500,30.99,hon
55146,14-Aug-02,30.00,31.01,29.30,30.83,5310900,29.73,hon
55147,13-Aug-02,32.00,32.09,30.20,30.20,4458600,29.13,hon
55148,12-Aug-02,32.05,32.95,32.00,32.64,2777400,31.48,hon
55149,9-Aug-02,33.35,33.36,32.56,32.75,5302900,31.59,hon
55150,8-Aug-02,32.05,33.87,31.10,33.87,4053100,32.67,hon
55151,7-Aug-02,31.25,32.00,30.15,31.74,3173700,30.61,hon
55152,6-Aug-02,29.08,31.00,29.08,30.40,3146900,29.32,hon
55153,5-Aug-02,30.52,31.09,28.60,28.90,3091400,27.87,hon
55154,2-Aug-02,31.55,31.75,30.10,30.35,2741700,29.27,hon
55155,1-Aug-02,32.36,32.84,31.47,31.50,2138200,30.38,hon
55156,31-Jul-02,32.90,32.90,31.27,32.36,2985500,31.21,hon
55157,30-Jul-02,32.87,33.49,32.15,33.03,2991700,31.86,hon
55158,29-Jul-02,31.45,33.40,31.45,33.12,3372900,31.94,hon
55159,26-Jul-02,30.75,31.20,29.85,30.65,3485800,29.56,hon
55160,25-Jul-02,30.05,31.45,29.99,30.75,5161200,29.66,hon
55161,24-Jul-02,27.55,30.88,27.55,30.75,5142100,29.66,hon
55162,23-Jul-02,29.90,30.25,28.50,28.50,3946200,27.49,hon
55163,22-Jul-02,29.96,30.99,28.58,29.55,4696800,28.50,hon
55164,19-Jul-02,31.75,31.80,30.12,30.21,3846500,29.14,hon
55165,18-Jul-02,31.60,32.70,31.42,32.03,3013200,30.89,hon
55166,17-Jul-02,33.25,33.45,30.50,31.10,7134600,29.99,hon
55167,16-Jul-02,32.25,32.80,31.76,32.00,3707400,30.86,hon
55168,15-Jul-02,32.57,32.75,31.38,32.25,4241600,31.10,hon
55169,12-Jul-02,33.30,33.91,32.20,32.57,2957900,31.41,hon
55170,11-Jul-02,33.45,33.60,32.00,33.13,3934900,31.95,hon
55171,10-Jul-02,35.24,35.25,33.25,33.53,3115700,32.34,hon
55172,9-Jul-02,36.15,36.42,34.57,34.84,2644300,33.60,hon
55173,8-Jul-02,36.25,36.78,35.52,35.95,2520700,34.67,hon
55174,5-Jul-02,34.33,36.50,34.23,36.50,1805400,35.20,hon
55175,3-Jul-02,33.55,34.19,33.40,34.19,3059500,32.97,hon
55176,2-Jul-02,34.32,34.80,33.36,33.55,3139100,32.36,hon
55177,1-Jul-02,35.23,35.42,34.26,34.32,2508500,33.10,hon
55178,28-Jun-02,35.50,35.74,35.15,35.23,3732900,33.98,hon
55179,27-Jun-02,35.55,36.19,34.91,35.30,2706000,34.05,hon
55180,26-Jun-02,34.00,35.31,33.97,35.06,3067700,33.81,hon
55181,25-Jun-02,36.25,36.70,34.85,34.85,2944600,33.61,hon
55182,24-Jun-02,35.45,36.50,34.80,35.52,2167400,34.26,hon
55183,21-Jun-02,35.45,36.20,35.19,35.45,3362900,34.19,hon
55184,20-Jun-02,36.10,36.84,35.82,36.06,2928300,34.78,hon
55185,19-Jun-02,37.02,37.55,36.10,36.37,2723300,35.08,hon
55186,18-Jun-02,36.99,37.54,36.68,37.24,1553600,35.92,hon
55187,17-Jun-02,36.15,37.00,36.03,36.99,2340600,35.68,hon
55188,14-Jun-02,36.07,36.07,34.99,35.60,2654600,34.33,hon
55189,13-Jun-02,36.30,36.99,35.98,36.07,1744300,34.79,hon
55190,12-Jun-02,36.40,36.91,35.60,36.85,2790600,35.54,hon
55191,11-Jun-02,37.30,37.92,36.32,36.40,3445900,35.11,hon
55192,10-Jun-02,36.71,37.30,36.35,36.76,2846900,35.45,hon
55193,7-Jun-02,35.50,37.18,35.14,36.71,2827700,35.41,hon
55194,6-Jun-02,37.10,37.10,36.00,36.19,2127400,34.90,hon
55195,5-Jun-02,36.50,37.32,36.45,37.00,3410800,35.68,hon
55196,4-Jun-02,37.85,38.10,36.10,36.34,4076400,35.05,hon
55197,3-Jun-02,39.20,39.20,37.54,37.55,3043700,36.22,hon
55198,31-May-02,38.05,39.20,37.95,39.20,8287600,37.81,hon
55199,30-May-02,37.20,37.85,36.65,37.84,3120200,36.50,hon
55200,29-May-02,37.75,37.85,36.90,37.40,3590900,36.07,hon
55201,28-May-02,38.00,38.10,37.45,37.65,2005100,36.31,hon
55202,24-May-02,39.00,39.00,37.40,37.88,2631500,36.53,hon
55203,23-May-02,38.25,39.00,37.70,39.00,1609500,37.61,hon
55204,22-May-02,37.94,38.40,37.71,38.31,1110400,36.95,hon
55205,21-May-02,39.15,39.39,37.80,38.19,1746800,36.83,hon
55206,20-May-02,39.15,39.33,38.77,38.90,2081700,37.52,hon
55207,17-May-02,39.07,39.47,38.87,39.47,2229600,38.07,hon
55208,16-May-02,39.24,39.48,39.00,39.21,1702300,37.82,hon
55209,15-May-02,39.50,39.50,38.90,39.25,2414900,37.67,hon
55210,14-May-02,39.45,39.51,38.78,39.34,2326400,37.76,hon
55211,13-May-02,37.75,38.62,37.75,38.32,1072500,36.78,hon
55212,10-May-02,38.30,38.30,37.56,37.85,1711700,36.33,hon
55213,9-May-02,37.95,38.60,37.69,38.08,1520900,36.55,hon
55214,8-May-02,38.30,38.90,38.00,38.62,2699300,37.07,hon
55215,7-May-02,36.60,38.80,36.18,37.80,4438900,36.28,hon
55216,6-May-02,36.80,37.10,35.86,36.00,2412100,34.55,hon
55217,3-May-02,37.09,37.09,36.05,36.53,2689800,35.06,hon
55218,2-May-02,37.00,37.15,36.32,37.10,2726100,35.61,hon
55219,1-May-02,37.00,37.13,35.49,36.80,2683900,35.32,hon
55220,30-Apr-02,36.15,37.19,35.95,36.68,3243800,35.21,hon
55221,29-Apr-02,37.15,37.80,35.75,36.03,2734100,34.58,hon
55222,26-Apr-02,38.00,38.20,36.92,36.92,3142400,35.44,hon
55223,25-Apr-02,37.40,38.00,36.01,37.76,3261700,36.24,hon
55224,24-Apr-02,37.55,37.88,37.25,37.28,2012600,35.78,hon
55225,23-Apr-02,37.00,38.20,36.71,37.55,2156900,36.04,hon
55226,22-Apr-02,37.76,38.10,37.03,37.36,2722200,35.86,hon
55227,19-Apr-02,38.10,38.11,37.25,37.87,5358700,36.35,hon
55228,18-Apr-02,39.35,40.00,37.70,38.30,8555300,36.76,hon
55229,17-Apr-02,40.56,40.60,39.80,40.46,3124300,38.84,hon
55230,16-Apr-02,40.26,40.95,40.25,40.76,2222700,39.12,hon
55231,15-Apr-02,40.59,40.85,39.73,40.00,3595800,38.39,hon
55232,12-Apr-02,40.00,40.85,39.76,40.57,3009400,38.94,hon
55233,11-Apr-02,39.96,40.50,39.49,39.95,4056200,38.35,hon
55234,10-Apr-02,38.05,40.01,37.97,39.95,3693800,38.35,hon
55235,8-Apr-02,37.98,38.09,37.26,37.90,2122700,36.38,hon
55236,5-Apr-02,38.00,38.20,37.22,37.98,3258800,36.45,hon
55237,4-Apr-02,38.00,38.10,37.75,38.00,3124700,36.47,hon
55238,3-Apr-02,38.75,38.95,37.59,37.83,4781800,36.31,hon
55239,2-Apr-02,38.55,38.85,37.77,38.40,2026600,36.86,hon
55240,1-Apr-02,38.27,38.78,37.66,38.51,2153700,36.96,hon
55241,28-Mar-02,38.50,38.76,38.27,38.27,1709800,36.73,hon
55242,27-Mar-02,38.35,38.56,38.05,38.30,2326800,36.76,hon
55243,26-Mar-02,37.51,38.50,37.51,38.19,2184600,36.66,hon
55244,25-Mar-02,38.40,38.80,37.36,37.65,2380000,36.14,hon
55245,22-Mar-02,38.99,39.00,38.25,38.70,3941200,37.15,hon
55246,21-Mar-02,39.05,39.31,38.54,38.99,2372200,37.42,hon
55247,20-Mar-02,39.99,40.30,38.80,39.35,2983500,37.77,hon
55248,19-Mar-02,40.15,40.43,39.82,39.99,3204600,38.38,hon
55249,18-Mar-02,39.90,40.29,39.75,40.07,2000500,38.46,hon
55250,15-Mar-02,40.37,40.60,39.70,40.00,4604900,38.39,hon
55251,14-Mar-02,40.28,40.48,39.76,40.37,2517000,38.75,hon
55252,13-Mar-02,40.17,40.74,39.40,39.84,2108200,38.24,hon
55253,12-Mar-02,40.11,40.50,39.57,40.17,2534400,38.56,hon
55254,11-Mar-02,39.85,40.58,39.30,40.11,2233800,38.50,hon
55255,8-Mar-02,40.00,40.42,39.40,39.85,3206900,38.25,hon
55256,7-Mar-02,39.90,39.94,39.40,39.77,6577800,38.17,hon
55257,6-Mar-02,38.40,39.65,38.10,39.00,5709300,37.43,hon
55258,5-Mar-02,39.00,39.60,38.20,38.30,5169200,36.76,hon
55259,4-Mar-02,39.55,40.88,38.65,39.50,6322700,37.91,hon
55260,1-Mar-02,38.55,39.79,37.55,39.79,5646400,38.19,hon
55261,28-Feb-02,37.45,38.50,37.41,38.12,7568300,36.59,hon
55262,27-Feb-02,36.70,38.33,36.59,37.15,6144900,35.66,hon
55263,26-Feb-02,36.85,36.95,35.75,36.11,4256900,34.66,hon
55264,25-Feb-02,35.45,36.50,35.41,36.45,5533100,34.99,hon
55265,22-Feb-02,34.25,35.25,33.67,35.09,5477700,33.68,hon
55266,21-Feb-02,34.25,34.75,33.00,34.05,5382300,32.68,hon
55267,20-Feb-02,33.10,34.55,33.10,34.50,5992700,33.11,hon
55268,19-Feb-02,33.75,34.35,32.40,32.65,5102300,31.34,hon
55269,15-Feb-02,34.30,34.46,33.60,33.64,3474600,32.29,hon
55270,14-Feb-02,33.30,34.05,33.15,34.00,3451900,32.45,hon
55271,13-Feb-02,33.00,33.46,32.62,33.30,3538000,31.79,hon
55272,12-Feb-02,32.25,32.92,32.19,32.92,3976700,31.42,hon
55273,11-Feb-02,32.35,32.85,31.54,32.73,5599000,31.24,hon
55274,8-Feb-02,34.00,34.35,30.15,32.71,10892300,31.22,hon
55275,7-Feb-02,33.00,34.45,32.97,33.92,4068800,32.38,hon
55276,6-Feb-02,33.15,33.75,32.80,32.95,3485600,31.45,hon
55277,5-Feb-02,32.20,34.00,32.11,32.76,3883600,31.27,hon
55278,4-Feb-02,34.00,34.00,32.07,32.07,3589300,30.61,hon
55279,31-Jan-02,32.95,33.95,32.40,33.61,4720600,32.08,hon
55280,30-Jan-02,31.10,32.96,30.96,32.96,7625600,31.46,hon
55281,29-Jan-02,32.00,32.89,30.61,30.90,4248400,29.50,hon
55282,28-Jan-02,33.20,33.34,31.53,32.05,3213900,30.59,hon
55283,25-Jan-02,31.85,32.90,31.41,32.70,4301500,31.21,hon
55284,24-Jan-02,30.00,31.62,29.81,31.60,7100100,30.16,hon
55285,23-Jan-02,29.50,29.67,28.88,29.50,3366200,28.16,hon
55286,22-Jan-02,29.65,29.90,29.07,29.50,3725500,28.16,hon
55287,18-Jan-02,29.00,29.50,28.77,29.35,4523500,28.02,hon
55288,17-Jan-02,29.80,29.84,28.56,29.11,6984900,27.79,hon
55289,16-Jan-02,30.80,30.80,29.12,29.20,10091400,27.87,hon
55290,15-Jan-02,32.10,32.30,30.75,30.75,7047700,29.35,hon
55291,14-Jan-02,32.75,32.99,31.53,31.70,9630400,30.26,hon
55292,11-Jan-02,33.65,34.18,33.10,33.25,3581300,31.74,hon
55293,10-Jan-02,34.20,34.86,33.75,33.81,3503100,32.27,hon
55294,9-Jan-02,34.20,35.33,34.20,34.45,4895800,32.88,hon
55295,8-Jan-02,34.45,34.59,33.70,34.00,2609600,32.45,hon
55296,7-Jan-02,34.59,34.95,33.77,34.69,2331200,33.11,hon
55297,4-Jan-02,34.06,35.00,34.06,34.59,2732000,33.02,hon
55298,3-Jan-02,33.47,34.35,33.45,34.06,3085300,32.51,hon
55299,2-Jan-02,33.95,33.95,32.96,33.40,2834300,31.88,hon
55300,31-Dec-01,33.85,33.95,33.61,33.82,2434600,32.28,hon
55301,28-Dec-01,33.19,33.85,33.04,33.80,1729900,32.26,hon
55302,27-Dec-01,32.95,33.35,32.80,33.01,2678100,31.51,hon
55303,26-Dec-01,33.25,33.50,32.60,32.60,2124200,31.12,hon
55304,24-Dec-01,32.30,33.22,32.30,33.10,1104900,31.59,hon
55305,21-Dec-01,33.25,33.43,32.60,32.70,5956500,31.21,hon
55306,20-Dec-01,32.55,32.69,31.77,32.43,2930200,30.96,hon
55307,19-Dec-01,32.07,32.80,31.60,32.80,2882300,31.31,hon
55308,18-Dec-01,31.85,32.45,31.55,32.28,3385000,30.81,hon
55309,17-Dec-01,31.25,31.98,31.25,31.51,2377800,30.08,hon
55310,14-Dec-01,32.00,32.38,31.35,31.69,3757000,30.25,hon
55311,13-Dec-01,33.00,33.30,32.28,32.70,2713400,31.21,hon
55312,12-Dec-01,33.55,33.70,32.77,33.70,2617400,32.17,hon
55313,11-Dec-01,33.75,34.18,33.60,33.95,3499800,32.41,hon
55314,10-Dec-01,34.00,34.35,33.50,33.75,1986300,32.22,hon
55315,7-Dec-01,34.00,34.90,33.68,34.17,2352700,32.62,hon
55316,6-Dec-01,34.15,34.38,33.60,34.10,2073000,32.55,hon
55317,5-Dec-01,33.37,34.65,33.37,34.50,4048100,32.93,hon
55318,4-Dec-01,33.00,33.37,32.35,33.37,2245400,31.85,hon
55319,3-Dec-01,33.00,33.21,32.26,33.00,2199400,31.50,hon
55320,30-Nov-01,32.80,33.25,32.56,33.14,1901500,31.63,hon
55321,29-Nov-01,32.70,33.30,32.41,33.05,1885500,31.55,hon
55322,28-Nov-01,32.85,33.14,32.31,32.90,5536500,31.40,hon
55323,27-Nov-01,33.20,33.85,32.60,33.04,3211400,31.54,hon
55324,26-Nov-01,32.63,33.40,32.59,33.40,3354000,31.88,hon
55325,23-Nov-01,31.85,32.75,31.84,32.63,1071400,31.15,hon
55326,21-Nov-01,31.85,32.00,31.52,31.85,2771400,30.40,hon
55327,20-Nov-01,31.90,32.51,31.50,32.00,3459700,30.55,hon
55328,19-Nov-01,31.40,32.00,31.25,31.89,2918800,30.44,hon
55329,16-Nov-01,31.40,31.40,30.61,31.15,2751300,29.73,hon
55330,15-Nov-01,31.30,31.30,30.60,30.87,3788100,29.29,hon
55331,14-Nov-01,32.00,32.08,30.50,31.20,4654500,29.60,hon
55332,13-Nov-01,31.30,31.96,30.95,31.70,2745000,30.07,hon
55333,12-Nov-01,31.50,31.65,29.93,30.52,3583500,28.95,hon
55334,9-Nov-01,31.76,31.76,31.05,31.73,1222500,30.10,hon
55335,8-Nov-01,31.20,31.85,31.05,31.75,4392000,30.12,hon
55336,7-Nov-01,31.80,31.81,30.46,31.12,2951000,29.52,hon
55337,6-Nov-01,31.73,31.99,31.12,31.99,2566500,30.35,hon
55338,5-Nov-01,31.20,31.98,31.14,31.98,3707000,30.34,hon
55339,2-Nov-01,30.30,31.15,30.00,31.15,2743900,29.55,hon
55340,1-Nov-01,29.75,30.55,29.02,30.45,2656900,28.89,hon
55341,31-Oct-01,28.95,30.00,28.80,29.55,3823500,28.03,hon
55342,30-Oct-01,29.93,29.93,28.50,28.70,2801700,27.23,hon
55343,29-Oct-01,30.65,30.74,29.00,29.90,4272500,28.37,hon
55344,26-Oct-01,28.70,31.00,28.60,30.00,4549300,28.46,hon
55345,25-Oct-01,27.90,29.28,27.79,29.00,3529600,27.51,hon
55346,24-Oct-01,28.50,29.00,28.00,28.29,6015800,26.84,hon
55347,23-Oct-01,27.98,28.00,26.75,27.60,4226900,26.18,hon
55348,22-Oct-01,27.29,28.28,27.07,27.95,2340700,26.52,hon
55349,19-Oct-01,28.00,28.00,27.02,27.30,3072900,25.90,hon
55350,18-Oct-01,27.90,27.90,27.30,27.62,1423800,26.20,hon
55351,17-Oct-01,28.35,28.57,27.65,27.70,3215100,26.28,hon
55352,16-Oct-01,28.55,28.97,28.04,28.35,3013400,26.90,hon
55353,15-Oct-01,29.22,29.40,27.75,28.30,2789400,26.85,hon
55354,12-Oct-01,28.90,29.46,28.48,29.14,2756300,27.65,hon
55355,11-Oct-01,28.80,29.48,28.36,29.35,4569100,27.84,hon
55356,10-Oct-01,28.05,29.10,27.86,28.80,3242000,27.32,hon
55357,9-Oct-01,28.50,28.65,27.59,28.44,3058400,26.98,hon
55358,8-Oct-01,27.46,28.90,27.25,28.53,3089100,27.07,hon
55359,5-Oct-01,27.35,28.13,26.65,27.81,3015000,26.38,hon
55360,4-Oct-01,27.25,27.95,26.90,27.21,4274200,25.81,hon
55361,3-Oct-01,25.75,27.70,25.50,26.95,4945600,25.57,hon
55362,2-Oct-01,26.10,26.25,25.32,25.65,5006200,24.33,hon
55363,1-Oct-01,26.95,26.95,25.75,26.10,4017300,24.76,hon
55364,28-Sep-01,25.60,26.82,25.60,26.40,7778800,25.05,hon
55365,27-Sep-01,26.12,26.38,24.80,25.05,4948200,23.77,hon
55366,26-Sep-01,28.00,28.00,25.55,26.00,5677900,24.67,hon
55367,25-Sep-01,27.84,28.25,26.15,28.25,7447000,26.80,hon
55368,24-Sep-01,25.30,28.10,25.30,27.84,9121200,26.41,hon
55369,21-Sep-01,22.15,24.95,22.15,24.80,15099400,23.53,hon
55370,20-Sep-01,26.00,26.00,23.45,23.59,10514700,22.38,hon
55371,19-Sep-01,28.15,28.31,25.50,26.58,10642700,25.22,hon
55372,18-Sep-01,28.10,29.50,27.70,28.51,11387700,27.05,hon
55373,17-Sep-01,31.29,32.31,28.58,29.50,17930600,27.99,hon
55374,10-Sep-01,35.76,36.12,35.52,35.70,5206600,33.87,hon
55375,7-Sep-01,36.90,37.02,35.72,35.75,3512200,33.92,hon
55376,6-Sep-01,37.05,37.45,36.72,36.90,2720800,35.01,hon
55377,5-Sep-01,36.97,37.70,36.50,37.39,1771700,35.47,hon
55378,4-Sep-01,37.26,38.25,36.88,36.95,3092900,35.06,hon
55379,31-Aug-01,37.35,37.70,36.93,37.26,2269200,35.35,hon
55380,30-Aug-01,37.01,37.35,36.35,36.88,3408600,34.99,hon
55381,29-Aug-01,38.00,38.05,37.00,37.01,3102800,35.11,hon
55382,28-Aug-01,39.00,39.00,37.25,37.51,2272600,35.59,hon
55383,27-Aug-01,38.70,39.03,38.54,38.95,1995200,36.95,hon
55384,24-Aug-01,38.47,39.08,38.25,38.95,3594700,36.95,hon
55385,23-Aug-01,38.05,38.05,37.60,37.92,1551900,35.98,hon
55386,22-Aug-01,37.50,37.85,37.10,37.50,3336500,35.58,hon
55387,21-Aug-01,38.10,38.49,37.02,37.25,3757400,35.34,hon
55388,20-Aug-01,37.20,38.10,37.02,38.10,3674500,36.15,hon
55389,17-Aug-01,37.50,37.74,36.75,36.95,3957600,35.06,hon
55390,16-Aug-01,37.15,37.71,36.81,37.50,3186400,35.58,hon
55391,15-Aug-01,37.02,37.40,36.90,37.32,4576500,35.23,hon
55392,14-Aug-01,36.44,36.74,36.21,36.68,2279800,34.62,hon
55393,13-Aug-01,36.55,36.55,35.86,36.19,1669300,34.16,hon
55394,10-Aug-01,36.07,36.50,35.35,36.50,2069600,34.45,hon
55395,9-Aug-01,36.44,36.48,35.80,36.08,2110700,34.06,hon
55396,8-Aug-01,36.73,36.75,35.86,36.30,2398400,34.26,hon
55397,7-Aug-01,36.90,36.90,36.54,36.54,3549400,34.49,hon
55398,6-Aug-01,36.98,37.09,36.42,36.52,2429200,34.47,hon
55399,3-Aug-01,37.00,37.04,36.55,36.80,2279400,34.74,hon
55400,2-Aug-01,36.99,37.18,36.36,36.85,3700800,34.78,hon
55401,1-Aug-01,37.15,37.55,36.71,36.72,3964000,34.66,hon
55402,31-Jul-01,37.70,37.70,36.77,36.87,3328700,34.80,hon
55403,30-Jul-01,37.48,37.70,36.93,37.19,2506000,35.11,hon
55404,27-Jul-01,37.00,37.45,36.61,37.37,3685600,35.28,hon
55405,26-Jul-01,37.00,37.19,36.71,37.00,5851000,34.93,hon
55406,25-Jul-01,36.25,37.28,36.03,36.80,3745500,34.74,hon
55407,24-Jul-01,36.75,37.10,35.98,36.21,7353500,34.18,hon
55408,23-Jul-01,36.85,37.09,36.13,36.17,5877800,34.14,hon
55409,20-Jul-01,36.40,37.00,36.40,36.90,6735000,34.83,hon
55410,19-Jul-01,36.60,37.00,36.15,36.56,3894700,34.51,hon
55411,18-Jul-01,35.75,36.90,35.60,36.50,6238000,34.45,hon
55412,17-Jul-01,36.00,36.05,35.00,35.90,5631600,33.89,hon
55413,16-Jul-01,36.50,36.59,35.95,36.09,3751900,34.07,hon
55414,13-Jul-01,36.40,36.50,35.98,36.50,4574900,34.45,hon
55415,12-Jul-01,35.50,36.50,35.50,36.11,6128900,34.09,hon
55416,11-Jul-01,34.60,36.00,34.43,35.50,8740800,33.51,hon
55417,10-Jul-01,34.99,35.05,34.33,34.40,10480900,32.47,hon
55418,9-Jul-01,35.00,35.15,34.45,34.68,8432600,32.74,hon
55419,6-Jul-01,36.30,36.30,34.92,35.19,14841000,33.22,hon
55420,5-Jul-01,35.00,36.64,34.85,36.50,17349100,34.45,hon
55421,3-Jul-01,35.40,35.75,34.80,35.10,16615600,32.95,hon
55422,2-Jul-01,34.40,34.75,33.88,34.11,16703200,32.03,hon
55423,29-Jun-01,38.30,38.30,33.00,34.90,51839500,32.77,hon
55424,28-Jun-01,40.60,40.60,37.50,38.20,22863000,35.87,hon
55425,27-Jun-01,36.21,38.10,35.25,37.00,16861200,34.74,hon
55426,26-Jun-01,34.90,37.40,34.45,36.20,17151800,33.99,hon
55427,25-Jun-01,36.50,37.70,35.06,35.60,19479300,33.42,hon
55428,22-Jun-01,37.15,37.15,36.17,36.60,9981200,34.36,hon
55429,21-Jun-01,37.40,37.40,36.35,36.75,14038100,34.50,hon
55430,20-Jun-01,37.06,37.85,36.75,37.04,16827000,34.78,hon
55431,19-Jun-01,38.80,39.20,36.70,38.50,19481200,36.15,hon
55432,18-Jun-01,38.30,40.10,37.97,40.00,18436400,37.56,hon
55433,15-Jun-01,37.40,38.80,35.50,38.70,28101200,36.33,hon
55434,14-Jun-01,36.35,41.23,36.00,37.10,86215600,34.83,hon
55435,13-Jun-01,45.00,46.00,41.55,42.26,27013700,39.68,hon
55436,12-Jun-01,44.00,44.00,41.56,43.47,26877200,40.81,hon
55437,11-Jun-01,46.75,47.77,45.05,45.25,11365200,42.48,hon
55438,8-Jun-01,48.10,48.11,45.20,46.51,10354500,43.67,hon
55439,7-Jun-01,48.55,49.07,48.11,48.75,2769900,45.77,hon
55440,6-Jun-01,48.70,49.17,48.30,48.84,5788600,45.86,hon
55441,5-Jun-01,48.50,48.95,48.00,48.84,3807000,45.86,hon
55442,4-Jun-01,48.62,49.00,48.25,48.74,3787000,45.76,hon
55443,1-Jun-01,48.30,48.69,47.40,48.37,2754100,45.41,hon
55444,31-May-01,48.90,49.01,48.30,48.40,3466400,45.44,hon
55445,30-May-01,49.40,49.73,48.55,48.63,2842700,45.66,hon
55446,29-May-01,50.35,50.60,49.30,49.54,6423900,46.51,hon
55447,25-May-01,51.00,51.24,49.80,50.20,2701100,47.13,hon
55448,24-May-01,51.61,52.15,50.89,51.50,2892400,48.35,hon
55449,23-May-01,52.60,52.93,51.20,51.61,3502600,48.46,hon
55450,22-May-01,53.25,53.53,52.20,52.94,2589700,49.70,hon
55451,21-May-01,52.90,53.90,52.65,53.50,2864700,50.23,hon
55452,18-May-01,52.75,53.60,52.20,53.25,4623300,50.00,hon
55453,17-May-01,51.70,52.82,51.67,52.50,3831500,49.29,hon
55454,16-May-01,49.52,52.18,49.50,52.10,6350300,48.92,hon
55455,15-May-01,49.70,50.41,49.43,50.31,4389600,47.24,hon
55456,14-May-01,49.00,50.00,48.81,49.90,2039400,46.85,hon
55457,11-May-01,49.80,49.80,48.50,49.50,2298800,46.47,hon
55458,10-May-01,50.00,50.05,49.20,49.74,1907200,46.70,hon
55459,9-May-01,48.60,50.17,48.42,49.50,5716700,46.47,hon
55460,8-May-01,48.90,49.66,48.37,49.26,3379900,46.25,hon
55461,7-May-01,49.33,49.76,49.04,49.63,3928500,46.60,hon
55462,4-May-01,47.50,50.00,47.28,49.81,3480300,46.77,hon
55463,3-May-01,49.15,49.65,48.10,48.40,8417700,45.44,hon
55464,2-May-01,48.90,49.50,48.10,49.05,3501800,46.05,hon
55465,1-May-01,48.00,48.99,47.74,48.95,2534100,45.96,hon
55466,30-Apr-01,49.23,49.68,47.64,48.62,2382800,45.65,hon
55467,27-Apr-01,49.30,49.95,48.51,49.95,3015100,46.90,hon
55468,26-Apr-01,48.45,49.28,48.12,49.19,3047300,46.18,hon
55469,25-Apr-01,46.10,48.20,45.96,47.51,3456700,44.61,hon
55470,24-Apr-01,46.29,46.98,45.20,45.39,2233600,42.62,hon
55471,23-Apr-01,47.12,47.12,45.50,46.43,2498400,43.59,hon
55472,20-Apr-01,46.80,47.95,46.60,47.22,5449700,44.33,hon
55473,19-Apr-01,46.25,47.70,46.25,47.60,3001800,44.69,hon
55474,18-Apr-01,45.04,47.50,44.65,47.00,7200700,44.13,hon
55475,17-Apr-01,42.30,44.50,42.30,44.35,4388000,41.64,hon
55476,16-Apr-01,42.75,43.25,42.20,43.25,4309400,40.61,hon
55477,12-Apr-01,41.85,43.45,41.60,43.45,4434600,40.79,hon
55478,11-Apr-01,43.00,43.24,41.11,41.60,5027200,39.06,hon
55479,10-Apr-01,40.45,43.38,40.40,42.34,8495500,39.75,hon
55480,9-Apr-01,39.60,40.70,38.70,39.60,5320900,37.18,hon
55481,6-Apr-01,39.85,40.20,38.65,39.50,9734200,37.09,hon
55482,5-Apr-01,39.35,40.71,39.30,40.65,7598400,38.17,hon
55483,4-Apr-01,38.00,39.90,37.46,38.19,5350400,35.86,hon
55484,3-Apr-01,40.05,40.28,37.85,38.25,4686200,35.91,hon
55485,2-Apr-01,40.45,41.75,39.60,40.48,3107700,38.01,hon
55486,30-Mar-01,40.70,41.15,40.00,40.80,5006100,38.31,hon
55487,29-Mar-01,40.35,40.60,39.65,40.45,2124500,37.98,hon
55488,28-Mar-01,40.30,40.70,39.87,40.60,5104300,38.12,hon
55489,27-Mar-01,39.50,41.50,39.41,41.39,4301100,38.86,hon
55490,26-Mar-01,39.60,40.63,38.70,39.30,5637700,36.90,hon
55491,23-Mar-01,36.75,38.53,36.46,37.95,7004600,35.63,hon
55492,22-Mar-01,37.00,37.25,34.85,35.93,11262700,33.73,hon
55493,21-Mar-01,39.10,39.84,37.75,37.77,4239500,35.46,hon
55494,20-Mar-01,40.65,41.45,39.10,39.45,4264300,37.04,hon
55495,19-Mar-01,39.75,40.95,39.32,40.55,4994800,38.07,hon
55496,16-Mar-01,40.06,41.00,39.50,39.50,9680600,37.09,hon
55497,15-Mar-01,40.95,41.14,40.28,40.51,5012300,38.03,hon
55498,14-Mar-01,40.50,41.97,40.00,40.65,7580900,38.17,hon
55499,13-Mar-01,41.50,42.40,40.75,42.23,7347500,39.65,hon
55500,12-Mar-01,43.80,43.80,38.60,40.40,8869700,37.93,hon
55501,9-Mar-01,45.51,45.70,43.58,43.98,5366100,41.29,hon
55502,8-Mar-01,46.55,46.85,45.51,46.33,4486200,43.50,hon
55503,7-Mar-01,46.40,46.83,46.09,46.48,2735500,43.64,hon
55504,6-Mar-01,46.50,47.13,46.06,46.25,4173600,43.42,hon
55505,5-Mar-01,44.75,45.74,44.70,45.65,3841400,42.86,hon
55506,2-Mar-01,45.70,45.80,44.54,44.79,3793600,42.05,hon
55507,1-Mar-01,45.75,46.10,45.00,46.05,5193300,43.24,hon
55508,28-Feb-01,48.08,48.24,45.75,46.73,9645800,43.87,hon
55509,27-Feb-01,46.50,48.15,46.50,48.15,9503200,45.21,hon
55510,26-Feb-01,47.40,48.84,47.03,48.68,6717800,45.70,hon
55511,23-Feb-01,47.60,48.00,45.95,47.00,5185000,44.13,hon
55512,22-Feb-01,48.90,48.90,47.10,48.20,6143500,45.25,hon
55513,21-Feb-01,49.50,49.94,48.51,48.67,3513500,45.70,hon
55514,20-Feb-01,48.21,49.84,48.21,49.20,2969500,46.19,hon
55515,16-Feb-01,47.92,48.80,47.70,48.21,2824000,45.26,hon
55516,15-Feb-01,47.55,49.49,47.50,48.50,4518300,45.54,hon
55517,14-Feb-01,48.60,48.69,47.60,47.67,2541200,44.58,hon
55518,13-Feb-01,48.87,49.64,48.69,48.70,2660700,45.54,hon
55519,12-Feb-01,47.50,49.45,47.37,49.06,2933000,45.88,hon
55520,9-Feb-01,48.53,48.65,46.80,47.20,4790400,44.14,hon
55521,8-Feb-01,48.99,49.70,48.50,48.78,2573300,45.62,hon
55522,7-Feb-01,49.00,49.35,48.10,48.55,2211200,45.40,hon
55523,6-Feb-01,49.25,49.70,48.77,49.25,2825300,46.06,hon
55524,5-Feb-01,47.70,49.62,47.65,49.42,3520700,46.22,hon
55525,2-Feb-01,47.55,48.25,47.28,47.70,3479500,44.61,hon
55526,1-Feb-01,47.65,48.20,47.21,47.74,2603100,44.65,hon
55527,31-Jan-01,47.37,48.19,46.90,47.25,4531000,44.19,hon
55528,30-Jan-01,45.80,47.50,45.80,47.37,4511100,44.30,hon
55529,29-Jan-01,46.35,46.70,45.26,45.80,3114900,42.83,hon
55530,26-Jan-01,47.44,48.13,46.00,46.44,5795000,43.43,hon
55531,25-Jan-01,47.25,48.50,47.13,47.31,5139800,44.24,hon
55532,24-Jan-01,47.88,48.38,46.94,47.38,2537500,44.31,hon
55533,23-Jan-01,47.63,48.25,47.33,47.88,4309400,44.78,hon
55534,22-Jan-01,48.13,48.61,46.69,47.06,3783400,44.01,hon
55535,19-Jan-01,49.13,49.38,47.69,48.38,4208900,45.24,hon
55536,18-Jan-01,48.50,49.44,47.63,48.88,4470200,45.71,hon
55537,17-Jan-01,48.69,49.28,47.63,48.00,9647700,44.89,hon
55538,16-Jan-01,46.25,48.19,46.25,47.88,4420000,44.78,hon
55539,12-Jan-01,47.38,47.63,45.50,46.50,4049700,43.49,hon
55540,11-Jan-01,45.88,47.69,45.88,47.38,4948800,44.31,hon
55541,10-Jan-01,44.06,45.50,43.44,45.19,6356900,42.26,hon
55542,9-Jan-01,45.69,46.44,44.13,44.69,5535000,41.79,hon
55543,8-Jan-01,46.00,46.63,44.56,45.69,3563900,42.73,hon
55544,5-Jan-01,47.44,47.63,46.06,46.94,4212800,43.90,hon
55545,4-Jan-01,47.50,48.81,47.38,48.06,3652500,44.94,hon
55546,3-Jan-01,44.25,48.13,43.50,48.13,8872500,45.01,hon
55547,2-Jan-01,46.50,46.50,42.44,44.25,9954100,41.38,hon
55548,29-Dec-00,47.75,48.25,47.13,47.31,2129400,44.24,hon
55549,28-Dec-00,47.88,48.31,47.19,47.94,2623800,44.83,hon
55550,27-Dec-00,47.63,48.69,47.31,47.56,2440500,44.48,hon
55551,26-Dec-00,47.38,48.19,46.81,48.00,3533600,44.89,hon
55552,22-Dec-00,46.56,48.31,46.56,47.75,2594500,44.65,hon
55553,21-Dec-00,46.44,47.38,46.13,46.31,3854800,43.31,hon
55554,20-Dec-00,48.00,48.25,46.00,46.00,5322000,43.02,hon
55555,19-Dec-00,49.94,50.30,48.81,48.88,6022700,45.71,hon
55556,18-Dec-00,48.88,50.44,48.88,49.75,5222200,46.53,hon
55557,15-Dec-00,49.88,50.00,47.88,47.88,7301700,44.78,hon
55558,14-Dec-00,51.25,51.63,50.44,50.56,6371900,47.28,hon
55559,13-Dec-00,52.63,52.75,51.75,52.13,5153100,48.75,hon
55560,12-Dec-00,53.88,54.00,51.50,52.13,6496300,48.75,hon
55561,11-Dec-00,54.31,55.69,53.63,55.19,4394400,51.61,hon
55562,8-Dec-00,53.38,54.94,53.38,54.50,4700000,50.97,hon
55563,7-Dec-00,52.50,53.19,52.44,52.63,5392500,49.22,hon
55564,6-Dec-00,52.63,53.13,51.81,52.94,5410300,49.51,hon
55565,5-Dec-00,50.81,53.56,50.63,52.94,5851300,49.51,hon
55566,4-Dec-00,49.88,51.00,49.81,50.63,3980800,47.35,hon
55567,1-Dec-00,49.63,50.44,49.38,49.94,4762200,46.70,hon
55568,30-Nov-00,47.75,49.13,47.00,48.75,5311400,45.59,hon
55569,29-Nov-00,48.63,50.19,48.31,48.31,5016900,45.18,hon
55570,28-Nov-00,48.50,49.44,48.06,49.13,4242000,45.95,hon
55571,27-Nov-00,49.50,50.00,48.19,48.63,3271700,45.48,hon
55572,24-Nov-00,48.63,49.19,48.50,48.63,1383600,45.48,hon
55573,22-Nov-00,48.50,48.88,47.81,48.25,5846700,45.12,hon
55574,21-Nov-00,49.44,50.56,49.44,49.88,4521400,46.65,hon
55575,20-Nov-00,50.75,51.25,49.25,49.25,3984800,46.06,hon
55576,17-Nov-00,51.63,52.38,50.44,51.00,3834200,47.69,hon
55577,16-Nov-00,51.00,52.06,51.00,51.50,5294700,48.16,hon
55578,15-Nov-00,51.25,52.19,50.88,51.63,5924200,48.11,hon
55579,14-Nov-00,50.38,52.25,50.31,51.88,6573800,48.34,hon
55580,13-Nov-00,51.00,51.50,49.81,50.63,7331100,47.18,hon
55581,10-Nov-00,53.25,53.88,52.63,53.38,5555500,49.74,hon
55582,9-Nov-00,53.00,54.38,52.81,53.69,7626400,50.03,hon
55583,8-Nov-00,54.13,54.50,53.00,53.50,6004100,49.85,hon
55584,7-Nov-00,52.63,54.31,52.63,54.25,5505900,50.55,hon
55585,6-Nov-00,51.75,53.25,51.75,52.88,9004500,49.27,hon
55586,3-Nov-00,52.25,52.75,51.31,51.63,9553800,48.11,hon
55587,2-Nov-00,53.13,53.50,52.13,52.13,7753100,48.57,hon
55588,1-Nov-00,52.88,54.06,52.88,53.50,7060900,49.85,hon
55589,31-Oct-00,53.06,54.13,53.06,53.81,6501900,50.14,hon
55590,30-Oct-00,51.50,53.75,51.50,53.75,8851100,50.08,hon
55591,27-Oct-00,52.19,52.88,51.06,51.50,9380200,47.99,hon
55592,26-Oct-00,52.00,52.81,50.88,52.19,8467500,48.63,hon
55593,25-Oct-00,52.50,53.50,51.75,52.25,17513300,48.69,hon
55594,24-Oct-00,50.25,53.31,49.88,53.31,26045200,49.67,hon
55595,23-Oct-00,50.00,51.00,48.88,49.94,48073700,46.53,hon
55596,20-Oct-00,41.00,47.75,39.50,46.00,27753300,42.86,hon
55597,19-Oct-00,33.81,36.75,33.81,35.88,9204200,33.43,hon
55598,18-Oct-00,34.00,34.88,33.38,33.69,3622800,31.39,hon
55599,17-Oct-00,35.25,35.50,34.69,35.25,4779100,32.85,hon
55600,16-Oct-00,35.44,36.00,34.88,35.81,4295800,33.37,hon
55601,13-Oct-00,34.63,35.25,34.25,34.63,3526700,32.27,hon
55602,12-Oct-00,36.00,36.19,34.50,35.00,3434100,32.61,hon
55603,11-Oct-00,36.50,37.50,36.00,36.06,3470300,33.60,hon
55604,10-Oct-00,36.94,37.19,36.44,36.44,2337200,33.95,hon
55605,9-Oct-00,36.88,37.00,36.13,36.94,1561600,34.42,hon
55606,6-Oct-00,37.13,37.63,36.19,36.50,2443600,34.01,hon
55607,5-Oct-00,38.13,38.19,36.56,36.63,3240000,34.13,hon
55608,4-Oct-00,37.06,39.06,37.06,37.88,3415800,35.30,hon
55609,3-Oct-00,35.88,37.75,35.69,37.19,4033100,34.65,hon
55610,2-Oct-00,36.00,36.44,35.25,36.00,2974200,33.54,hon
55611,29-Sep-00,36.38,36.88,35.38,35.63,2330000,33.20,hon
55612,28-Sep-00,34.94,36.63,34.81,36.44,2902200,33.95,hon
55613,27-Sep-00,35.88,36.06,34.56,34.88,2847800,32.50,hon
55614,26-Sep-00,35.50,36.06,35.13,35.94,1806600,33.49,hon
55615,25-Sep-00,36.31,36.63,35.06,35.56,2253300,33.13,hon
55616,22-Sep-00,35.69,36.44,35.38,36.31,1844700,33.83,hon
55617,21-Sep-00,35.50,36.13,35.44,35.50,2558900,33.08,hon
55618,20-Sep-00,35.25,35.75,34.56,35.00,2698100,32.61,hon
55619,19-Sep-00,35.25,36.00,34.25,36.00,3908000,33.54,hon
55620,18-Sep-00,36.63,37.00,35.50,35.75,3225200,33.31,hon
55621,15-Sep-00,37.63,37.88,36.38,36.50,3921100,34.01,hon
55622,14-Sep-00,37.50,38.19,37.31,37.56,3651400,35.00,hon
55623,13-Sep-00,37.00,38.44,36.88,37.50,5144400,34.94,hon
55624,12-Sep-00,36.56,37.00,35.75,37.00,4483100,34.48,hon
55625,11-Sep-00,36.50,37.44,36.38,36.56,3584500,34.07,hon
55626,8-Sep-00,37.00,37.38,35.00,35.00,7854100,32.61,hon
55627,7-Sep-00,40.25,40.25,38.25,38.25,6436400,35.64,hon
55628,6-Sep-00,40.13,41.75,40.06,40.88,4465300,38.09,hon
55629,5-Sep-00,39.50,40.19,39.13,39.75,2785600,37.04,hon
55630,1-Sep-00,38.88,39.63,38.88,39.44,2532200,36.75,hon
55631,31-Aug-00,39.50,39.94,38.56,38.88,3896100,36.23,hon
55632,30-Aug-00,38.50,40.31,38.50,39.50,4159400,36.81,hon
55633,29-Aug-00,38.50,38.88,38.00,38.38,3503600,35.76,hon
55634,28-Aug-00,40.00,40.31,39.00,39.00,3563900,36.34,hon
55635,25-Aug-00,40.13,40.88,39.63,39.88,5615800,37.16,hon
55636,24-Aug-00,38.25,40.00,36.56,40.00,6514400,37.27,hon
55637,23-Aug-00,38.63,38.88,37.88,38.13,4164700,35.53,hon
55638,22-Aug-00,37.38,39.56,37.19,38.63,7063100,35.99,hon
55639,21-Aug-00,36.38,37.00,36.06,37.00,3828600,34.48,hon
55640,18-Aug-00,35.75,35.75,35.13,35.44,3503600,33.02,hon
55641,17-Aug-00,34.50,35.25,34.06,34.31,5409100,31.97,hon
55642,16-Aug-00,35.06,35.25,34.00,34.00,3290500,31.68,hon
55643,15-Aug-00,35.25,36.19,34.94,35.38,3249800,32.79,hon
55644,14-Aug-00,35.13,35.25,34.56,35.19,3543400,32.61,hon
55645,11-Aug-00,34.75,36.00,34.75,35.13,4793800,32.56,hon
55646,10-Aug-00,36.13,36.31,35.31,35.50,3363300,32.90,hon
55647,9-Aug-00,36.88,37.00,35.44,35.81,5172300,33.19,hon
55648,8-Aug-00,35.88,36.38,35.25,36.25,5453400,33.60,hon
55649,7-Aug-00,33.56,36.00,33.31,35.63,5443000,33.02,hon
55650,4-Aug-00,34.13,34.13,33.25,33.56,3457200,31.10,hon
55651,3-Aug-00,34.00,34.06,33.13,33.13,3101600,30.71,hon
55652,2-Aug-00,34.13,34.56,33.69,33.75,3734400,31.28,hon
55653,1-Aug-00,34.00,34.38,33.50,34.13,1919200,31.63,hon
55654,31-Jul-00,33.88,34.69,33.44,34.00,3869400,31.51,hon
55655,28-Jul-00,34.81,34.88,33.00,33.00,5858300,30.59,hon
55656,27-Jul-00,35.50,35.63,34.44,34.94,3430900,32.38,hon
55657,26-Jul-00,36.13,36.31,35.00,35.13,5607800,32.56,hon
55658,25-Jul-00,36.50,37.31,36.06,36.94,4964400,34.24,hon
55659,24-Jul-00,35.13,36.50,35.00,35.38,5382000,32.79,hon
55660,21-Jul-00,35.50,35.81,34.75,34.75,5634800,32.21,hon
55661,20-Jul-00,37.75,37.75,35.81,36.25,4721900,33.60,hon
55662,19-Jul-00,37.00,37.25,36.31,37.19,5167500,34.47,hon
55663,18-Jul-00,37.50,37.69,36.44,36.88,5023800,34.18,hon
55664,17-Jul-00,37.38,37.75,36.56,37.75,5460200,34.99,hon
55665,14-Jul-00,36.13,36.88,35.31,36.13,4325300,33.49,hon
55666,13-Jul-00,35.69,36.63,35.63,35.81,4211700,33.19,hon
55667,12-Jul-00,35.50,36.44,35.44,35.94,6858400,33.31,hon
55668,11-Jul-00,34.94,36.00,34.88,36.00,10272200,33.37,hon
55669,10-Jul-00,35.00,35.56,33.50,35.00,11831700,32.44,hon
55670,7-Jul-00,34.56,35.00,33.88,34.63,5735600,32.10,hon
55671,6-Jul-00,34.00,35.00,33.63,35.00,5636600,32.44,hon
55672,5-Jul-00,34.50,35.00,33.63,34.00,4721400,31.51,hon
55673,3-Jul-00,34.19,34.69,33.63,34.38,1994200,31.86,hon
55674,30-Jun-00,34.31,34.75,33.38,33.69,5341400,31.22,hon
55675,29-Jun-00,33.38,34.75,33.00,33.75,5582200,31.28,hon
55676,28-Jun-00,33.38,34.75,32.13,34.09,10892200,31.60,hon
55677,27-Jun-00,33.75,34.56,33.06,33.25,8103900,30.82,hon
55678,26-Jun-00,34.88,34.94,33.50,34.25,8347500,31.74,hon
55679,23-Jun-00,35.13,35.44,34.25,34.69,8241300,32.15,hon
55680,22-Jun-00,37.00,37.50,34.50,35.00,15815000,32.44,hon
55681,21-Jun-00,36.25,37.00,35.25,37.00,13103600,34.29,hon
55682,20-Jun-00,37.13,37.75,35.13,36.63,24851400,33.95,hon
55683,19-Jun-00,48.63,48.75,38.00,40.25,20695800,37.30,hon
55684,16-Jun-00,50.88,50.94,48.50,48.50,2869800,44.95,hon
55685,15-Jun-00,51.38,51.69,50.69,50.88,1822300,47.16,hon
55686,14-Jun-00,51.50,52.25,51.25,51.31,2393400,47.56,hon
55687,13-Jun-00,50.75,50.81,50.06,50.19,1831700,46.52,hon
55688,12-Jun-00,52.19,52.19,51.25,51.25,1373400,47.50,hon
55689,9-Jun-00,52.00,53.13,52.00,52.06,1867500,48.25,hon
55690,8-Jun-00,53.81,53.94,49.94,51.50,4965000,47.73,hon
55691,7-Jun-00,56.50,56.56,53.50,53.81,2502200,49.87,hon
55692,6-Jun-00,56.25,56.81,55.00,56.50,1546700,52.37,hon
55693,5-Jun-00,57.25,57.44,55.75,56.75,1605200,52.60,hon
55694,2-Jun-00,58.00,59.13,54.50,56.63,3303800,52.49,hon
55695,1-Jun-00,54.44,57.13,54.44,56.56,2128400,52.42,hon
55696,31-May-00,55.38,55.81,53.94,54.69,1633600,50.69,hon
55697,30-May-00,53.88,55.44,53.75,55.19,1902200,51.15,hon
55698,26-May-00,53.50,54.38,52.75,53.56,1541600,49.64,hon
55699,25-May-00,54.00,54.13,52.50,53.44,2061700,49.53,hon
55700,24-May-00,54.00,54.44,53.44,54.00,2262800,50.05,hon
55701,23-May-00,54.00,54.75,53.13,53.38,2788300,49.47,hon
55702,22-May-00,54.50,54.50,52.50,53.25,945500,49.35,hon
55703,19-May-00,55.00,55.44,54.13,54.25,2113400,50.28,hon
55704,18-May-00,54.13,55.63,54.13,54.98,981900,50.96,hon
55705,17-May-00,54.13,54.88,54.00,54.13,1863400,50.17,hon
55706,16-May-00,56.25,57.00,55.81,56.13,1823300,51.85,hon
55707,15-May-00,53.75,56.44,53.75,55.56,2192200,51.32,hon
55708,12-May-00,53.25,54.50,53.00,53.22,1129700,49.16,hon
55709,11-May-00,54.50,54.69,53.44,53.63,1503900,49.54,hon
55710,10-May-00,54.06,54.38,52.75,53.81,1158100,49.71,hon
55711,9-May-00,53.31,54.63,53.31,54.00,1163700,49.88,hon
55712,8-May-00,53.50,54.88,53.38,54.31,803300,50.17,hon
55713,5-May-00,52.50,55.19,52.38,54.31,1535200,50.17,hon
55714,4-May-00,53.81,54.44,52.88,53.25,2715300,49.19,hon
55715,3-May-00,54.75,54.88,53.56,54.19,1321100,50.06,hon
55716,2-May-00,54.75,55.19,53.63,54.00,1928100,49.88,hon
55717,1-May-00,55.13,56.19,54.44,55.50,1284400,51.27,hon
55718,28-Apr-00,55.75,56.94,54.31,56.00,1824100,51.73,hon
55719,27-Apr-00,54.25,56.44,54.06,55.31,2130800,51.09,hon
55720,26-Apr-00,58.00,58.38,54.94,55.69,2233900,51.44,hon
55721,25-Apr-00,56.88,58.44,56.25,57.81,2501600,53.40,hon
55722,24-Apr-00,56.00,58.38,56.00,56.25,2846400,51.96,hon
55723,20-Apr-00,54.31,57.00,54.06,57.00,2203400,52.65,hon
55724,19-Apr-00,54.94,55.56,53.94,54.31,2224100,50.17,hon
55725,18-Apr-00,54.25,54.94,53.38,53.75,2230600,49.65,hon
55726,17-Apr-00,52.75,55.25,52.75,55.00,2200800,50.80,hon
55727,14-Apr-00,53.00,56.06,52.56,54.13,3209200,50.00,hon
55728,13-Apr-00,55.75,57.00,53.25,55.44,4310300,51.21,hon
55729,12-Apr-00,55.38,55.88,52.50,52.88,1979400,48.85,hon
55730,11-Apr-00,54.25,56.75,54.13,56.06,2760800,51.78,hon
55731,10-Apr-00,51.63,54.81,51.13,53.50,2230600,49.42,hon
55732,7-Apr-00,51.75,53.13,51.50,51.63,1265500,47.69,hon
55733,6-Apr-00,53.25,53.69,51.00,52.13,1759400,48.15,hon
55734,5-Apr-00,53.50,54.88,52.75,52.75,1901600,48.73,hon
55735,4-Apr-00,54.88,55.25,51.88,53.75,2853100,49.65,hon
55736,3-Apr-00,55.00,55.00,53.31,54.38,3334800,50.23,hon
55737,31-Mar-00,53.00,54.00,51.13,52.69,4045200,48.67,hon
55738,30-Mar-00,49.06,52.25,49.00,51.50,4952200,47.57,hon
55739,29-Mar-00,46.63,49.63,46.63,49.00,2494400,45.26,hon
55740,28-Mar-00,47.38,48.63,46.63,46.81,2314800,43.24,hon
55741,27-Mar-00,48.75,49.31,47.00,48.00,2901600,44.34,hon
55742,24-Mar-00,46.31,49.69,46.00,49.63,3013800,45.84,hon
55743,23-Mar-00,46.75,47.63,45.88,46.25,3265500,42.72,hon
55744,22-Mar-00,49.38,49.38,46.25,46.25,2870800,42.72,hon
55745,21-Mar-00,47.00,50.00,46.94,50.00,3071600,46.19,hon
55746,20-Mar-00,47.75,49.88,46.25,47.50,3410000,43.88,hon
55747,17-Mar-00,48.63,49.63,46.88,46.88,4367500,43.30,hon
55748,16-Mar-00,47.88,50.31,46.56,49.75,3979500,45.96,hon
55749,15-Mar-00,44.13,46.50,43.50,45.94,4000300,42.44,hon
55750,14-Mar-00,44.69,46.00,44.25,45.00,2334100,41.57,hon
55751,13-Mar-00,44.88,45.44,43.88,44.63,2136700,41.23,hon
55752,10-Mar-00,45.50,45.63,43.88,45.38,3243400,41.92,hon
55753,9-Mar-00,44.38,45.13,42.81,44.00,4684400,40.64,hon
55754,8-Mar-00,41.69,43.13,40.31,42.69,4360000,39.43,hon
55755,7-Mar-00,43.50,43.63,41.19,41.81,3174700,38.62,hon
55756,6-Mar-00,45.75,45.75,44.00,44.31,2310000,40.93,hon
55757,3-Mar-00,46.13,48.44,44.75,45.50,3162000,42.03,hon
55758,2-Mar-00,48.13,48.13,45.00,45.88,2284700,42.38,hon
55759,1-Mar-00,49.00,49.69,46.56,48.13,2283400,44.46,hon
55760,29-Feb-00,49.00,49.88,47.81,48.13,2673900,44.46,hon
55761,28-Feb-00,46.63,48.75,45.44,48.00,2913100,44.34,hon
55762,25-Feb-00,45.75,46.75,44.38,46.56,2573900,43.01,hon
55763,24-Feb-00,45.19,46.06,42.56,45.75,3505600,42.26,hon
55764,23-Feb-00,47.25,47.25,43.94,45.19,2195600,41.74,hon
55765,22-Feb-00,44.06,47.25,43.00,47.25,2475300,43.65,hon
55766,18-Feb-00,46.19,46.38,43.94,44.31,2394100,40.93,hon
55767,17-Feb-00,46.25,46.88,45.44,46.44,2387800,42.90,hon
55768,16-Feb-00,46.13,46.13,44.63,44.88,2734100,41.46,hon
55769,15-Feb-00,42.88,46.63,42.75,46.31,3415500,42.60,hon
55770,14-Feb-00,43.25,44.88,42.63,42.63,3250500,39.22,hon
55771,11-Feb-00,42.50,44.44,42.25,42.25,3240000,38.87,hon
55772,10-Feb-00,43.25,44.44,42.38,43.25,3172800,39.79,hon
55773,9-Feb-00,44.50,44.94,42.50,43.75,3710300,40.25,hon
55774,8-Feb-00,46.00,46.94,44.94,45.25,4501100,41.63,hon
55775,7-Feb-00,47.00,47.00,44.50,45.00,2660300,41.40,hon
55776,4-Feb-00,47.50,47.69,46.25,47.38,3653100,43.59,hon
55777,3-Feb-00,48.25,49.00,46.75,47.50,2448000,43.70,hon
55778,2-Feb-00,48.00,49.00,47.75,48.25,2603900,44.39,hon
55779,1-Feb-00,48.00,48.38,47.13,47.50,2850900,43.70,hon
55780,31-Jan-00,45.19,48.00,45.19,48.00,3394200,44.16,hon
55781,28-Jan-00,45.13,46.63,44.81,45.19,3140200,41.57,hon
55782,27-Jan-00,47.13,48.19,44.63,46.25,4691600,42.55,hon
55783,26-Jan-00,47.94,48.50,46.13,47.63,4770800,43.82,hon
55784,25-Jan-00,46.25,47.94,45.00,47.56,5046600,43.75,hon
55785,24-Jan-00,51.44,51.44,47.00,47.75,6947200,43.93,hon
55786,21-Jan-00,53.00,53.13,49.94,51.31,5068300,47.20,hon
55787,20-Jan-00,54.50,55.25,52.56,52.88,5195000,48.65,hon
55788,19-Jan-00,59.00,59.00,52.50,54.25,11411100,49.91,hon
55789,18-Jan-00,59.75,60.38,57.63,59.00,3186700,54.28,hon
55790,14-Jan-00,60.00,60.50,59.25,59.88,2554100,55.09,hon
55791,13-Jan-00,59.94,60.00,59.50,59.88,1546100,55.09,hon
55792,12-Jan-00,59.38,59.75,59.06,59.44,2049700,54.68,hon
55793,11-Jan-00,59.94,60.19,58.75,58.88,2641600,54.17,hon
55794,10-Jan-00,59.44,59.88,58.31,59.31,1471600,54.56,hon
55795,7-Jan-00,56.75,59.38,56.44,59.00,3945300,54.28,hon
55796,6-Jan-00,55.50,56.13,54.50,56.00,2392500,51.52,hon
55797,5-Jan-00,55.75,56.25,54.69,54.94,2978900,50.54,hon
55798,4-Jan-00,56.38,56.44,54.06,55.69,2670500,51.23,hon
55799,3-Jan-00,57.69,58.50,56.50,56.69,2101300,52.15,hon
55800,31-Dec-99,56.75,58.06,56.75,57.69,923100,53.07,hon
55801,30-Dec-99,56.63,57.13,55.81,56.75,1032800,52.21,hon
55802,29-Dec-99,56.94,57.00,56.25,56.75,1245300,52.21,hon
55803,28-Dec-99,54.94,56.69,54.81,55.81,2621700,51.34,hon
55804,27-Dec-99,55.13,55.38,54.13,54.38,5101900,50.03,hon
55805,23-Dec-99,54.75,55.50,54.44,55.06,4603000,50.65,hon
55806,22-Dec-99,56.38,56.44,53.94,54.06,6233600,49.73,hon
55807,21-Dec-99,56.63,57.75,54.88,56.69,12077200,52.15,hon
55808,20-Dec-99,63.63,63.63,56.50,56.63,8300000,52.10,hon
55809,17-Dec-99,61.75,63.88,61.63,63.75,4320900,58.65,hon
55810,16-Dec-99,60.25,62.50,59.56,61.75,2354400,56.81,hon
55811,15-Dec-99,60.00,61.50,59.94,60.80,2013000,55.93,hon
55812,14-Dec-99,59.00,60.25,58.94,59.88,2263300,55.09,hon
55813,13-Dec-99,58.00,59.44,57.75,59.19,2462300,54.45,hon
55814,10-Dec-99,58.63,59.00,57.75,58.13,2730800,53.48,hon
55815,9-Dec-99,60.25,60.25,58.56,58.63,2979100,53.94,hon
55816,8-Dec-99,61.38,61.38,59.75,60.06,2994200,55.25,hon
55817,7-Dec-99,61.69,62.19,61.00,61.69,4165500,56.75,hon
55818,6-Dec-99,62.00,62.44,59.75,61.69,1983000,56.75,hon
55819,3-Dec-99,62.88,64.00,62.00,62.75,2680800,57.73,hon
55820,2-Dec-99,61.44,63.00,60.56,60.75,1344200,55.89,hon
55821,1-Dec-99,61.88,62.94,60.63,60.75,4264200,55.89,hon
55822,30-Nov-99,58.63,60.63,58.50,60.00,2844800,55.20,hon
55823,29-Nov-99,58.06,58.88,57.56,58.69,3033000,53.99,hon
55824,26-Nov-99,58.88,58.94,58.31,58.44,524700,53.76,hon
55825,24-Nov-99,59.63,59.81,58.25,58.75,2026100,54.05,hon
55826,23-Nov-99,61.19,61.25,59.25,59.56,1814800,54.79,hon
55827,22-Nov-99,60.44,61.56,60.31,61.13,1483400,56.24,hon
55828,19-Nov-99,61.75,62.00,60.50,60.69,1155900,55.83,hon
55829,18-Nov-99,62.50,62.50,61.25,61.88,1551300,56.93,hon
55830,17-Nov-99,61.25,62.25,60.56,60.81,1341400,55.94,hon
55831,16-Nov-99,61.31,61.81,59.63,61.81,1545600,56.71,hon
55832,15-Nov-99,60.94,62.50,60.63,60.94,2201600,55.91,hon
55833,12-Nov-99,58.44,61.00,57.63,60.50,1860000,55.51,hon
55834,11-Nov-99,58.50,59.06,57.56,57.81,1718100,53.04,hon
55835,10-Nov-99,55.81,58.75,55.69,58.56,2484800,53.73,hon
55836,9-Nov-99,56.63,56.63,55.13,56.13,1559700,51.50,hon
55837,8-Nov-99,55.56,57.19,55.50,56.06,1475900,51.43,hon
55838,5-Nov-99,56.00,56.13,55.31,55.63,973400,51.04,hon
55839,4-Nov-99,56.88,56.94,55.00,55.00,1021900,50.46,hon
55840,3-Nov-99,56.00,56.44,55.69,56.06,1172800,51.43,hon
55841,2-Nov-99,57.63,57.69,56.00,56.06,2020600,51.43,hon
55842,1-Nov-99,57.00,57.88,57.00,57.75,1954500,52.98,hon
55843,29-Oct-99,57.13,57.31,56.75,56.94,2959200,52.24,hon
55844,28-Oct-99,56.00,56.63,54.88,56.19,2957300,51.55,hon
55845,27-Oct-99,52.38,55.06,52.38,54.50,2282800,50.00,hon
55846,26-Oct-99,54.50,54.88,52.31,52.38,1472700,48.06,hon
55847,25-Oct-99,54.13,54.75,53.63,54.44,1512700,49.95,hon
55848,22-Oct-99,53.88,56.06,53.63,55.63,3231400,51.04,hon
55849,21-Oct-99,55.00,55.06,53.38,54.13,2580800,49.66,hon
55850,20-Oct-99,55.75,56.81,54.94,55.50,3276600,50.92,hon
55851,19-Oct-99,57.94,59.38,55.13,55.69,2814800,51.09,hon
55852,18-Oct-99,58.56,58.75,56.88,57.00,2290600,52.29,hon
55853,15-Oct-99,59.38,61.00,58.69,58.81,2342800,53.95,hon
55854,14-Oct-99,58.06,60.19,57.63,59.38,2450200,54.48,hon
55855,13-Oct-99,60.44,60.44,57.88,58.31,2240000,53.50,hon
55856,12-Oct-99,63.13,63.19,59.75,60.38,2134100,55.40,hon
55857,11-Oct-99,61.38,64.25,61.19,63.13,2180900,57.92,hon
55858,8-Oct-99,60.50,61.63,60.50,61.31,1449800,56.25,hon
55859,7-Oct-99,60.19,61.81,60.06,61.19,2024400,56.14,hon
55860,6-Oct-99,60.75,60.94,60.00,60.19,1563100,55.22,hon
55861,5-Oct-99,60.69,61.88,60.56,60.69,2556600,55.68,hon
55862,4-Oct-99,59.94,61.63,59.94,60.69,1242000,55.68,hon
55863,1-Oct-99,59.94,60.44,59.44,59.94,2002500,54.99,hon
55864,30-Sep-99,59.25,59.94,59.25,59.94,1714200,54.99,hon
55865,29-Sep-99,57.56,59.38,57.56,59.25,1620900,54.36,hon
55866,28-Sep-99,59.31,59.31,57.00,57.50,2914200,52.75,hon
55867,27-Sep-99,58.00,60.13,57.63,59.25,2511100,54.36,hon
55868,24-Sep-99,58.63,59.56,56.69,57.63,3384500,52.87,hon
55869,23-Sep-99,63.50,63.50,59.13,59.75,3965500,54.82,hon
55870,22-Sep-99,63.75,64.25,63.00,63.63,1643600,58.38,hon
55871,21-Sep-99,63.50,64.25,63.44,63.75,1491600,58.49,hon
55872,20-Sep-99,62.56,64.25,62.44,64.19,1553900,58.89,hon
55873,17-Sep-99,64.00,64.00,62.00,62.00,1690300,56.88,hon
55874,16-Sep-99,63.13,63.19,61.25,62.19,1468100,57.06,hon
55875,15-Sep-99,63.56,63.88,63.06,63.38,863000,58.15,hon
55876,14-Sep-99,64.25,64.25,63.31,63.56,1000800,58.31,hon
55877,13-Sep-99,64.19,64.44,63.31,64.44,857000,59.12,hon
55878,10-Sep-99,65.50,65.69,64.12,64.62,984800,59.28,hon
55879,9-Sep-99,65.50,65.56,64.44,65.12,1258300,59.74,hon
55880,8-Sep-99,64.56,65.81,64.50,65.50,1503100,60.09,hon
55881,7-Sep-99,63.94,64.94,63.63,64.69,1314200,59.35,hon
55882,3-Sep-99,63.06,64.25,63.06,63.81,979100,58.54,hon
55883,2-Sep-99,62.50,62.50,61.50,62.38,1579100,57.23,hon
55884,1-Sep-99,61.50,63.13,61.44,63.00,2259800,57.80,hon
55885,31-Aug-99,61.63,63.00,61.25,61.44,2876300,56.37,hon
55886,30-Aug-99,64.25,64.25,61.69,61.81,2012500,56.71,hon
55887,27-Aug-99,65.56,65.75,64.12,64.25,813300,58.95,hon
55888,26-Aug-99,66.94,66.94,65.12,65.56,1365000,60.15,hon
55889,25-Aug-99,66.50,67.19,66.12,66.94,1497700,61.41,hon
55890,24-Aug-99,65.87,66.31,65.25,65.75,993900,60.32,hon
55891,23-Aug-99,63.00,66.00,63.00,65.87,2531100,60.43,hon
55892,20-Aug-99,62.06,63.38,61.75,62.94,1526900,57.74,hon
55893,19-Aug-99,62.19,62.25,61.19,62.06,1018300,56.94,hon
55894,18-Aug-99,63.75,63.75,62.63,62.69,670000,57.51,hon
55895,17-Aug-99,63.88,63.88,62.94,63.81,1271700,58.39,hon
55896,16-Aug-99,63.06,63.94,62.56,63.00,1414500,57.64,hon
55897,13-Aug-99,62.38,63.50,61.75,63.31,1161700,57.93,hon
55898,12-Aug-99,62.75,63.25,62.00,62.13,818400,56.85,hon
55899,11-Aug-99,62.50,62.75,61.69,62.69,1747000,57.36,hon
55900,10-Aug-99,63.75,63.75,62.31,62.50,2400000,57.19,hon
55901,9-Aug-99,64.37,64.56,63.56,63.75,674100,58.33,hon
55902,6-Aug-99,64.00,64.94,63.81,64.69,918400,59.19,hon
55903,5-Aug-99,64.25,64.37,63.56,64.06,1329500,58.61,hon
55904,4-Aug-99,63.81,64.81,63.75,64.06,1713000,58.61,hon
55905,3-Aug-99,64.37,64.81,63.13,63.56,1132700,58.16,hon
55906,2-Aug-99,64.56,64.94,64.19,64.37,1094500,58.90,hon
55907,30-Jul-99,64.94,65.00,64.37,64.69,1455200,59.19,hon
55908,29-Jul-99,64.50,64.87,64.19,64.69,1200600,59.19,hon
55909,28-Jul-99,64.69,65.69,64.25,65.00,1193600,59.47,hon
55910,27-Jul-99,63.94,65.06,63.88,64.94,1262500,59.42,hon
55911,26-Jul-99,64.06,64.87,63.00,63.75,1453800,58.33,hon
55912,23-Jul-99,65.00,66.12,64.31,64.31,1782200,58.84,hon
55913,22-Jul-99,65.06,65.12,64.31,64.87,988700,59.36,hon
55914,21-Jul-99,64.62,65.19,64.50,65.00,1147000,59.47,hon
55915,20-Jul-99,65.62,65.75,64.25,64.37,1424400,58.90,hon
55916,19-Jul-99,67.56,67.56,66.12,66.37,1438400,60.73,hon
55917,16-Jul-99,66.94,68.00,66.81,67.69,2497000,61.94,hon
55918,15-Jul-99,66.56,66.69,65.56,66.62,2630200,60.96,hon
55919,14-Jul-99,65.12,66.62,64.87,66.25,1966300,60.62,hon
55920,13-Jul-99,65.31,65.31,64.25,65.00,1084700,59.47,hon
55921,12-Jul-99,65.75,65.81,64.75,65.44,1308100,59.88,hon
55922,9-Jul-99,65.37,66.37,65.12,65.81,2055200,60.22,hon
55923,8-Jul-99,63.25,65.25,63.25,65.12,1616900,59.58,hon
55924,7-Jul-99,61.69,63.88,61.44,63.88,1741700,58.45,hon
55925,6-Jul-99,63.44,63.44,61.50,61.75,1843600,56.50,hon
55926,2-Jul-99,63.00,63.69,63.00,63.25,1154400,57.87,hon
55927,1-Jul-99,63.13,64.00,62.25,64.00,1523400,58.56,hon
55928,30-Jun-99,63.50,64.50,62.50,63.00,4003100,57.64,hon
55929,29-Jun-99,64.06,64.06,63.38,63.50,2676900,58.10,hon
55930,28-Jun-99,66.25,66.25,64.00,64.00,1754500,58.56,hon
55931,25-Jun-99,65.37,66.19,64.87,65.87,1765900,60.27,hon
55932,24-Jun-99,66.81,66.81,64.25,65.12,1871100,59.58,hon
55933,23-Jun-99,66.50,66.94,65.87,66.81,1178000,61.13,hon
55934,22-Jun-99,68.06,68.06,66.12,66.50,2430300,60.85,hon
55935,21-Jun-99,67.75,68.62,67.75,68.06,1846400,62.27,hon
55936,18-Jun-99,67.00,67.75,66.75,67.50,2682700,61.76,hon
55937,17-Jun-99,64.44,66.87,64.06,66.31,1873600,60.67,hon
55938,16-Jun-99,63.00,64.94,62.94,64.94,2342300,59.42,hon
55939,15-Jun-99,62.38,62.69,62.25,62.38,2361900,57.08,hon
55940,14-Jun-99,62.06,62.25,61.25,62.13,1311300,56.85,hon
55941,11-Jun-99,62.63,62.94,62.00,62.06,2212300,56.78,hon
55942,10-Jun-99,62.25,62.31,61.50,61.75,3107000,56.50,hon
55943,9-Jun-99,63.00,63.06,62.25,62.25,2729100,56.96,hon
55944,8-Jun-99,62.81,63.56,62.44,63.00,5954500,57.64,hon
55945,7-Jun-99,58.38,64.00,58.38,62.81,8607200,57.47,hon
55946,4-Jun-99,60.19,60.38,58.31,58.38,1492500,53.42,hon
55947,3-Jun-99,60.38,60.50,59.44,60.38,1472800,55.25,hon
55948,2-Jun-99,59.25,60.38,59.13,60.13,1300200,55.02,hon
55949,1-Jun-99,58.25,59.25,56.81,58.81,1903100,53.81,hon
55950,28-May-99,57.00,58.19,56.81,58.06,1286400,53.12,hon
55951,27-May-99,58.81,58.94,56.00,56.75,3051700,51.93,hon
55952,26-May-99,59.63,60.50,57.56,59.31,2582000,54.27,hon
55953,25-May-99,61.38,62.00,59.88,59.88,1780300,54.79,hon
55954,24-May-99,60.50,62.63,60.25,61.44,1285300,56.22,hon
55955,21-May-99,60.63,61.94,60.56,61.00,1842700,55.81,hon
55956,20-May-99,61.31,62.31,60.13,60.81,1585500,55.64,hon
55957,19-May-99,60.63,61.56,60.31,61.56,2321400,56.33,hon
55958,18-May-99,60.13,61.44,59.38,61.06,1652300,55.87,hon
55959,17-May-99,60.13,60.69,59.56,60.44,918000,55.15,hon
55960,14-May-99,61.25,61.56,59.88,60.44,1365000,55.15,hon
55961,13-May-99,62.50,62.75,61.63,61.94,1150900,56.52,hon
55962,12-May-99,63.38,63.44,62.19,62.25,1809800,56.80,hon
55963,11-May-99,64.94,65.25,62.88,63.56,2493100,57.99,hon
55964,10-May-99,64.00,65.75,63.75,64.94,2571900,59.25,hon
55965,7-May-99,61.38,65.00,61.38,64.62,2612500,58.96,hon
55966,6-May-99,59.75,62.19,59.75,61.56,2253000,56.17,hon
55967,5-May-99,60.13,61.31,59.44,61.00,1867800,55.66,hon
55968,4-May-99,61.50,61.94,60.38,61.31,2313800,55.94,hon
55969,3-May-99,58.63,61.19,58.25,61.00,1804200,55.66,hon
55970,30-Apr-99,60.25,61.00,58.50,58.75,2074100,53.60,hon
55971,29-Apr-99,59.00,60.38,58.44,60.25,2364200,54.97,hon
55972,28-Apr-99,56.13,59.44,56.13,59.06,3178100,53.89,hon
55973,27-Apr-99,56.75,57.19,55.13,56.00,2859700,51.10,hon
55974,26-Apr-99,56.00,56.31,55.06,56.00,872300,51.10,hon
55975,23-Apr-99,55.50,56.94,55.50,55.81,1631700,50.92,hon
55976,22-Apr-99,56.25,57.19,55.81,56.50,1973900,51.55,hon
55977,21-Apr-99,55.75,56.25,54.88,55.25,1566700,50.41,hon
55978,20-Apr-99,56.50,56.56,54.63,55.13,3290600,50.30,hon
55979,19-Apr-99,56.50,59.13,56.44,56.94,2792000,51.95,hon
55980,16-Apr-99,57.50,57.94,55.69,56.50,3623300,51.55,hon
55981,15-Apr-99,54.00,56.44,53.88,56.13,4603800,51.21,hon
55982,14-Apr-99,52.88,54.63,52.56,53.31,2709100,48.64,hon
55983,13-Apr-99,52.50,53.94,51.94,53.06,2151900,48.41,hon
55984,12-Apr-99,51.31,54.25,50.94,53.13,2205900,48.48,hon
55985,9-Apr-99,52.25,52.31,51.75,52.06,1721400,47.50,hon
55986,8-Apr-99,52.94,52.94,51.88,52.63,1474700,48.02,hon
55987,7-Apr-99,51.69,52.94,51.50,52.94,1253700,48.30,hon
55988,6-Apr-99,52.13,52.13,51.13,51.44,1948300,46.93,hon
55989,5-Apr-99,51.00,52.31,50.38,52.19,1801900,47.62,hon
55990,1-Apr-99,49.25,50.75,49.25,50.25,1248000,45.85,hon
55991,31-Mar-99,50.44,50.50,49.00,49.19,1632200,44.88,hon
55992,30-Mar-99,50.25,50.50,50.00,50.19,1766900,45.79,hon
55993,29-Mar-99,50.06,50.94,50.00,50.75,2202200,46.31,hon
55994,26-Mar-99,48.00,50.38,47.88,50.38,3211400,45.97,hon
55995,25-Mar-99,46.94,49.38,46.81,48.00,4029800,43.80,hon
55996,24-Mar-99,44.94,46.75,44.94,46.69,1470300,42.60,hon
55997,23-Mar-99,45.63,45.88,44.75,45.00,797000,41.06,hon
55998,22-Mar-99,45.81,46.25,45.06,45.75,1114200,41.74,hon
55999,19-Mar-99,46.00,46.19,45.38,45.94,1725500,41.92,hon
56000,18-Mar-99,43.00,45.25,43.00,44.88,2440000,40.95,hon
56001,17-Mar-99,45.63,45.88,44.38,44.44,1947000,40.55,hon
56002,16-Mar-99,46.25,46.88,45.50,46.00,1495300,41.97,hon
56003,15-Mar-99,45.75,46.50,45.56,46.50,1746400,42.43,hon
56004,12-Mar-99,45.69,45.94,45.38,45.50,1606100,41.52,hon
56005,11-Mar-99,45.63,45.69,44.63,45.50,1922300,41.52,hon
56006,10-Mar-99,45.25,45.69,44.88,45.06,1452000,41.11,hon
56007,9-Mar-99,45.13,45.69,44.69,45.50,2148300,41.52,hon
56008,8-Mar-99,45.75,46.06,44.69,45.56,3205000,41.57,hon
56009,5-Mar-99,44.00,44.94,43.75,44.69,2590500,40.78,hon
56010,4-Mar-99,42.50,43.75,42.50,43.69,1794700,39.86,hon
56011,3-Mar-99,41.69,42.31,41.19,42.13,951900,38.44,hon
56012,2-Mar-99,41.94,42.13,41.00,41.63,1115000,37.98,hon
56013,1-Mar-99,41.63,42.00,40.56,41.94,832200,38.27,hon
56014,26-Feb-99,42.56,43.25,41.25,41.38,1334800,37.76,hon
56015,25-Feb-99,42.00,42.88,41.19,42.50,1266600,38.78,hon
56016,24-Feb-99,41.94,43.69,41.56,42.31,1458900,38.60,hon
56017,23-Feb-99,42.25,42.75,42.06,42.13,1417700,38.44,hon
56018,22-Feb-99,42.25,43.38,42.25,43.13,1474100,39.35,hon
56019,19-Feb-99,42.25,43.44,41.94,42.38,1064400,38.67,hon
56020,18-Feb-99,42.00,43.19,41.75,42.50,947000,38.78,hon
56021,17-Feb-99,42.44,44.00,41.75,41.75,1027200,38.09,hon
56022,16-Feb-99,43.44,43.63,42.81,43.25,1051700,39.31,hon
56023,12-Feb-99,43.88,44.31,43.00,43.00,1584100,39.08,hon
56024,11-Feb-99,42.63,44.00,42.00,43.75,1258000,39.76,hon
56025,10-Feb-99,42.50,42.81,41.38,42.75,1743900,38.85,hon
56026,9-Feb-99,42.75,43.13,42.31,42.63,1804700,38.74,hon
56027,8-Feb-99,42.56,42.94,42.00,42.81,1772700,38.91,hon
56028,5-Feb-99,39.75,43.06,39.75,43.06,2172300,39.13,hon
56029,4-Feb-99,39.75,39.88,38.88,39.63,1653800,36.02,hon
56030,3-Feb-99,39.13,39.63,38.63,39.25,1845300,35.67,hon
56031,2-Feb-99,38.94,39.69,38.50,39.50,1468300,35.90,hon
56032,1-Feb-99,38.75,39.88,38.75,39.13,2062500,35.56,hon
56033,29-Jan-99,39.19,39.50,37.81,39.00,2447700,35.44,hon
56034,28-Jan-99,39.63,40.25,38.81,39.19,2180600,35.62,hon
56035,27-Jan-99,40.06,40.44,39.38,39.50,1286300,35.90,hon
56036,26-Jan-99,39.56,40.50,39.31,40.06,1058300,36.41,hon
56037,25-Jan-99,39.50,40.06,38.50,39.56,1450500,35.95,hon
56038,22-Jan-99,39.50,40.06,38.25,39.63,1552800,36.02,hon
56039,21-Jan-99,40.88,41.25,39.63,39.75,2710200,36.13,hon
56040,20-Jan-99,41.75,42.38,40.38,40.94,2829800,37.21,hon
56041,19-Jan-99,42.13,42.13,41.13,41.56,1355200,37.77,hon
56042,15-Jan-99,41.88,42.56,41.00,42.56,1752500,38.68,hon
56043,14-Jan-99,41.75,41.75,41.00,41.00,1542300,37.26,hon
56044,13-Jan-99,42.25,42.69,41.56,41.75,2017700,37.94,hon
56045,12-Jan-99,43.38,43.81,42.75,42.81,1300800,38.91,hon
56046,11-Jan-99,44.00,44.00,43.19,43.50,986200,39.53,hon
56047,8-Jan-99,44.44,44.44,43.69,44.19,1559700,40.16,hon
56048,7-Jan-99,43.75,44.63,43.63,44.25,1511100,40.22,hon
56049,6-Jan-99,44.00,44.81,43.94,44.69,1620500,40.62,hon
56050,5-Jan-99,43.56,43.94,42.88,43.81,1164100,39.82,hon
56051,4-Jan-99,43.63,44.50,43.31,43.56,1421900,39.59,hon
56052,31-Dec-98,44.50,44.69,44.19,44.31,1135600,40.27,hon
56053,30-Dec-98,44.69,45.13,44.50,44.56,1052000,40.50,hon
56054,29-Dec-98,44.13,44.94,44.00,44.69,1044100,40.62,hon
56055,28-Dec-98,43.31,44.75,43.19,44.19,2104700,40.16,hon
56056,24-Dec-98,43.75,43.75,43.13,43.31,456700,39.36,hon
56057,23-Dec-98,42.94,43.94,42.56,43.63,723600,39.65,hon
56058,22-Dec-98,42.31,42.75,42.06,42.56,874500,38.68,hon
56059,21-Dec-98,42.81,43.63,42.50,42.50,1085200,38.63,hon
56060,18-Dec-98,43.31,43.69,42.69,43.13,1443800,39.20,hon
56061,17-Dec-98,41.44,43.56,41.44,43.31,784500,39.36,hon
56062,16-Dec-98,42.00,42.50,41.44,41.81,1059500,38.00,hon
56063,15-Dec-98,40.75,42.00,40.25,42.00,936400,38.17,hon
56064,14-Dec-98,40.50,41.13,40.19,40.44,1675500,36.75,hon
56065,11-Dec-98,42.69,42.69,40.88,41.19,1300600,37.43,hon
56066,10-Dec-98,43.38,43.50,42.56,42.56,1450300,38.68,hon
56067,9-Dec-98,43.94,44.06,43.25,43.88,1040000,39.88,hon
56068,8-Dec-98,44.13,44.56,43.69,43.88,1327000,39.88,hon
56069,7-Dec-98,43.94,44.63,43.38,44.63,1096700,40.56,hon
56070,4-Dec-98,43.31,44.06,43.25,43.81,1088700,39.82,hon
56071,3-Dec-98,42.69,43.31,42.06,42.81,2220000,38.91,hon
56072,2-Dec-98,43.25,43.31,41.88,42.25,2335800,38.40,hon
56073,1-Dec-98,43.50,44.19,43.25,44.00,2311300,39.99,hon
56074,30-Nov-98,44.50,44.56,43.94,44.00,1380000,39.99,hon
56075,27-Nov-98,44.88,45.00,44.69,44.81,615200,40.72,hon
56076,25-Nov-98,44.69,44.94,44.44,44.63,1295300,40.56,hon
56077,24-Nov-98,43.81,44.69,43.38,44.69,2637500,40.62,hon
56078,23-Nov-98,43.25,43.63,41.13,42.81,2354400,38.91,hon
56079,20-Nov-98,42.00,42.00,41.31,41.81,813900,38.00,hon
56080,19-Nov-98,42.75,42.75,41.19,41.19,827200,37.43,hon
56081,18-Nov-98,42.44,42.94,42.00,42.44,692800,38.57,hon
56082,17-Nov-98,42.31,43.00,41.88,42.50,1354200,38.49,hon
56083,16-Nov-98,40.88,42.44,40.81,42.31,1243700,38.32,hon
56084,13-Nov-98,41.00,41.25,40.19,41.00,1793000,37.13,hon
56085,12-Nov-98,41.44,41.94,40.75,41.00,1324200,37.13,hon
56086,11-Nov-98,41.00,42.06,41.00,41.63,1052300,37.70,hon
56087,10-Nov-98,41.19,41.75,40.94,41.06,1003900,37.19,hon
56088,9-Nov-98,42.50,42.50,41.25,41.44,921100,37.53,hon
56089,6-Nov-98,41.25,42.94,41.06,42.50,1347800,38.49,hon
56090,5-Nov-98,41.13,41.75,40.75,41.50,625900,37.58,hon
56091,4-Nov-98,41.56,41.88,40.88,41.13,1313900,37.25,hon
56092,3-Nov-98,40.00,41.13,40.00,41.13,936600,37.25,hon
56093,2-Nov-98,39.63,41.50,39.38,39.94,1963100,36.17,hon
56094,30-Oct-98,37.00,38.94,36.94,38.94,1207300,35.27,hon
56095,29-Oct-98,36.88,36.94,36.25,36.56,1046900,33.11,hon
56096,28-Oct-98,37.00,37.94,36.75,37.13,785200,33.63,hon
56097,27-Oct-98,37.94,37.94,36.81,36.94,714800,33.45,hon
56098,26-Oct-98,37.94,38.00,37.38,37.50,921400,33.96,hon
56099,23-Oct-98,38.31,38.31,37.50,37.56,627700,34.02,hon
56100,22-Oct-98,38.06,38.69,37.31,38.56,949800,34.92,hon
56101,21-Oct-98,39.13,39.13,38.13,38.44,704200,34.81,hon
56102,20-Oct-98,39.06,40.25,38.63,39.06,1213400,35.37,hon
56103,19-Oct-98,38.00,39.44,37.88,39.06,670000,35.37,hon
56104,16-Oct-98,38.13,38.56,37.25,38.00,1483400,34.41,hon
56105,15-Oct-98,36.31,37.38,36.00,37.13,1302700,33.63,hon
56106,14-Oct-98,36.88,36.88,36.25,36.44,888300,33.00,hon
56107,13-Oct-98,36.63,37.63,36.06,37.31,700500,33.79,hon
56108,12-Oct-98,35.94,36.75,35.81,36.50,890500,33.06,hon
56109,9-Oct-98,35.00,36.00,34.38,36.00,1192300,32.60,hon
56110,8-Oct-98,33.81,35.00,33.25,34.50,1190200,31.24,hon
56111,7-Oct-98,35.25,35.38,34.00,34.69,2171300,31.42,hon
56112,6-Oct-98,35.25,36.00,35.00,35.25,1217000,31.92,hon
56113,5-Oct-98,34.50,35.25,33.75,35.13,871700,31.81,hon
56114,2-Oct-98,34.44,34.88,33.50,34.25,1571400,31.02,hon
56115,1-Oct-98,34.38,35.63,33.06,33.94,2053900,30.74,hon
56116,30-Sep-98,35.63,36.00,35.13,35.38,1442700,32.04,hon
56117,29-Sep-98,35.75,36.69,35.50,36.06,1206400,32.66,hon
56118,28-Sep-98,35.81,36.00,35.00,35.25,1205000,31.92,hon
56119,25-Sep-98,34.94,36.25,34.69,35.50,663400,32.15,hon
56120,24-Sep-98,35.88,36.19,35.13,35.56,1110600,32.20,hon
56121,23-Sep-98,35.56,36.81,35.31,36.50,2035900,33.06,hon
56122,22-Sep-98,36.38,36.38,34.81,35.31,975300,31.98,hon
56123,21-Sep-98,34.25,36.50,34.00,35.75,922500,32.38,hon
56124,18-Sep-98,36.50,36.50,35.19,35.75,1389800,32.38,hon
56125,17-Sep-98,35.75,36.44,35.31,36.06,1192800,32.66,hon
56126,16-Sep-98,36.25,36.69,35.50,36.69,1443100,33.23,hon
56127,15-Sep-98,35.75,36.63,35.00,36.50,1033100,33.06,hon
56128,14-Sep-98,34.63,36.50,34.50,36.00,1703100,32.60,hon
56129,11-Sep-98,33.25,33.81,33.00,33.56,1733400,30.39,hon
56130,10-Sep-98,34.75,34.81,33.06,33.44,1321400,30.28,hon
56131,9-Sep-98,35.44,36.19,35.13,35.50,844500,32.15,hon
56132,8-Sep-98,34.75,35.44,34.31,35.44,2683300,32.10,hon
56133,4-Sep-98,33.50,34.69,32.63,34.00,1540600,30.79,hon
56134,3-Sep-98,34.06,34.06,32.63,33.00,1865500,29.89,hon
56135,2-Sep-98,34.75,35.06,34.00,34.31,1694100,31.07,hon
56136,1-Sep-98,34.31,36.31,33.94,35.19,2403000,31.87,hon
56137,31-Aug-98,35.75,36.38,34.31,34.31,2523600,31.07,hon
56138,28-Aug-98,35.50,36.50,35.19,36.00,2290300,32.60,hon
56139,27-Aug-98,35.88,36.31,35.19,36.00,2593600,32.60,hon
56140,26-Aug-98,34.75,36.63,34.75,36.38,3188800,32.95,hon
56141,25-Aug-98,35.75,36.31,33.50,36.06,5903300,32.66,hon
56142,24-Aug-98,36.50,36.81,34.94,35.00,2664700,31.70,hon
56143,21-Aug-98,38.19,38.44,36.38,37.44,1654100,33.91,hon
56144,20-Aug-98,38.50,39.13,38.13,39.13,1989400,35.44,hon
56145,19-Aug-98,38.38,39.06,38.38,38.75,1339400,35.09,hon
56146,18-Aug-98,37.94,38.63,37.88,38.50,1340500,34.87,hon
56147,17-Aug-98,36.75,38.38,36.44,38.38,1675300,34.62,hon
56148,14-Aug-98,37.06,37.38,36.56,37.06,1903400,33.43,hon
56149,13-Aug-98,36.13,37.00,36.13,36.88,2142500,33.27,hon
56150,12-Aug-98,36.38,36.38,35.81,36.13,3155500,32.59,hon
56151,11-Aug-98,35.94,36.19,35.00,35.44,1765600,31.97,hon
56152,10-Aug-98,37.25,37.75,36.25,36.25,3100600,32.70,hon
56153,7-Aug-98,36.94,37.31,36.50,37.13,3445900,33.49,hon
56154,6-Aug-98,36.50,37.25,36.19,36.88,5674700,33.27,hon
56155,5-Aug-98,39.00,39.00,35.88,37.00,10288600,33.38,hon
56156,4-Aug-98,43.63,43.94,40.00,40.00,1260600,36.08,hon
56157,3-Aug-98,43.69,44.06,42.31,43.56,1001400,39.29,hon
56158,31-Jul-98,45.06,45.13,42.81,43.50,1140200,39.24,hon
56159,30-Jul-98,45.31,45.94,45.00,45.44,667700,40.99,hon
56160,29-Jul-98,45.19,45.38,44.50,45.31,983100,40.87,hon
56161,28-Jul-98,45.25,45.63,44.19,45.31,1058000,40.87,hon
56162,27-Jul-98,44.63,46.00,43.75,45.63,971900,41.16,hon
56163,24-Jul-98,45.63,45.63,43.88,44.94,1180500,40.54,hon
56164,23-Jul-98,45.88,46.25,45.06,45.56,1604100,41.10,hon
56165,22-Jul-98,45.94,46.69,45.38,46.63,1714800,42.06,hon
56166,21-Jul-98,46.00,46.25,45.69,45.94,953900,41.44,hon
56167,20-Jul-98,45.50,46.25,45.13,45.88,854500,41.39,hon
56168,17-Jul-98,45.88,46.00,45.63,45.75,1629700,41.27,hon
56169,16-Jul-98,45.56,45.69,44.88,45.50,1352000,41.05,hon
56170,15-Jul-98,44.13,45.75,43.81,45.38,2360300,40.94,hon
56171,14-Jul-98,43.19,44.63,43.19,44.00,2332800,39.69,hon
56172,13-Jul-98,43.75,43.81,43.00,43.13,1487300,38.91,hon
56173,10-Jul-98,44.44,44.63,43.56,43.88,1165500,39.58,hon
56174,9-Jul-98,45.00,45.06,44.13,44.31,1511400,39.97,hon
56175,8-Jul-98,44.63,45.13,44.38,44.94,1332700,40.54,hon
56176,7-Jul-98,44.63,45.19,44.31,44.75,1574200,40.37,hon
56177,6-Jul-98,44.38,44.88,44.13,44.38,1093400,40.03,hon
56178,2-Jul-98,43.50,44.44,43.50,44.31,1169500,39.97,hon
56179,1-Jul-98,44.63,44.75,43.50,43.75,1520900,39.47,hon
56180,30-Jun-98,43.44,44.63,43.00,44.38,1322000,40.03,hon
56181,29-Jun-98,44.44,44.63,42.69,43.56,998300,39.29,hon
56182,26-Jun-98,43.63,44.19,43.19,43.88,803100,39.58,hon
56183,25-Jun-98,43.81,43.94,43.06,43.50,964400,39.24,hon
56184,24-Jun-98,42.50,43.75,42.44,43.56,756400,39.29,hon
56185,23-Jun-98,42.19,43.06,42.19,42.75,931900,38.56,hon
56186,22-Jun-98,42.13,43.13,41.69,42.13,801400,38.00,hon
56187,19-Jun-98,44.38,44.44,42.00,42.25,3371900,38.11,hon
56188,18-Jun-98,41.25,42.63,41.19,42.56,903900,38.39,hon
56189,17-Jun-98,40.63,42.00,40.63,41.63,1482200,37.55,hon
56190,16-Jun-98,41.06,41.31,40.00,40.50,2090000,36.53,hon
56191,15-Jun-98,41.94,42.50,40.75,41.06,1163100,37.04,hon
56192,12-Jun-98,42.00,42.44,41.25,42.19,803000,38.06,hon
56193,11-Jun-98,43.00,43.31,41.63,42.00,1362500,37.89,hon
56194,10-Jun-98,43.75,44.06,42.81,43.00,1156900,38.79,hon
56195,9-Jun-98,43.88,43.88,43.13,43.38,879500,39.13,hon
56196,8-Jun-98,43.50,44.13,43.06,43.50,864200,39.24,hon
56197,5-Jun-98,42.44,43.56,42.06,43.56,622300,39.29,hon
56198,4-Jun-98,42.50,43.06,41.75,42.19,1301700,38.06,hon
56199,3-Jun-98,43.69,44.00,42.63,42.63,1111400,38.46,hon
56200,2-Jun-98,44.50,44.50,43.38,43.63,1764200,39.36,hon
56201,1-Jun-98,42.75,44.44,42.75,43.69,2197300,39.41,hon
56202,29-May-98,42.63,43.56,42.50,42.75,2136400,38.56,hon
56203,28-May-98,40.63,41.56,40.31,41.13,1500200,37.10,hon
56204,27-May-98,40.94,41.50,39.63,40.25,2225300,36.31,hon
56205,26-May-98,42.94,43.38,41.75,41.75,1142300,37.66,hon
56206,22-May-98,43.69,43.69,42.44,42.69,960500,38.51,hon
56207,21-May-98,44.25,44.25,42.81,43.69,1380600,39.41,hon
56208,20-May-98,44.00,44.19,43.13,44.13,1202500,39.81,hon
56209,19-May-98,42.69,43.06,42.06,42.94,1214500,38.74,hon
56210,18-May-98,42.50,42.88,42.31,42.63,1046100,38.46,hon
56211,15-May-98,43.56,43.88,42.94,43.13,1470300,38.77,hon
56212,14-May-98,44.00,44.25,43.50,43.69,712700,39.28,hon
56213,13-May-98,44.31,44.88,43.56,44.44,1453900,39.95,hon
56214,12-May-98,43.94,44.06,43.44,44.06,744800,39.61,hon
56215,11-May-98,44.19,44.38,43.56,43.63,557000,39.22,hon
56216,8-May-98,43.94,44.44,43.75,43.94,1085300,39.50,hon
56217,7-May-98,44.69,44.69,44.00,44.13,925000,39.67,hon
56218,6-May-98,44.31,44.94,43.81,44.13,1218100,39.67,hon
56219,5-May-98,44.75,45.06,44.19,44.25,1555300,39.78,hon
56220,4-May-98,44.38,45.25,44.25,44.63,1090900,40.12,hon
56221,1-May-98,43.81,44.06,43.50,44.06,1474200,39.61,hon
56222,30-Apr-98,43.50,44.88,43.50,43.81,1615000,39.38,hon
56223,29-Apr-98,42.94,43.75,42.81,43.38,1581300,39.00,hon
56224,28-Apr-98,43.50,43.50,42.00,42.75,1670800,38.43,hon
56225,27-Apr-98,43.00,43.75,42.38,43.19,1654200,38.83,hon
56226,24-Apr-98,45.31,45.44,44.13,44.25,1342300,39.78,hon
56227,23-Apr-98,45.63,46.19,45.00,45.44,1450200,40.85,hon
56228,22-Apr-98,46.94,47.56,45.81,46.00,1424800,41.35,hon
56229,21-Apr-98,45.63,46.94,45.00,46.94,1886300,42.20,hon
56230,20-Apr-98,46.50,46.50,45.50,45.69,1182500,41.07,hon
56231,17-Apr-98,46.06,46.94,45.56,46.44,752000,41.75,hon
56232,16-Apr-98,46.19,46.63,46.06,46.06,1520500,41.41,hon
56233,15-Apr-98,47.00,47.00,45.81,46.50,1640200,41.80,hon
56234,14-Apr-98,46.69,47.25,46.50,47.13,1632000,42.37,hon
56235,13-Apr-98,45.38,46.25,44.56,45.88,972300,41.24,hon
56236,9-Apr-98,45.56,46.31,45.06,45.31,931600,40.73,hon
56237,8-Apr-98,45.88,46.69,44.81,45.44,1749400,40.85,hon
56238,7-Apr-98,45.44,46.06,45.38,45.88,2764700,41.24,hon
56239,6-Apr-98,45.13,45.63,44.56,45.38,1734800,40.79,hon
56240,3-Apr-98,44.88,45.44,44.00,44.75,2395000,40.23,hon
56241,2-Apr-98,42.38,44.69,42.06,44.19,2004800,39.72,hon
56242,1-Apr-98,42.00,42.44,41.25,42.44,1852300,38.15,hon
56243,31-Mar-98,42.00,43.00,41.81,42.00,1652700,37.76,hon
56244,30-Mar-98,41.88,42.25,41.44,41.50,830600,37.31,hon
56245,27-Mar-98,42.25,42.56,41.81,42.13,1454800,37.87,hon
56246,26-Mar-98,42.00,42.56,41.88,42.19,1501900,37.93,hon
56247,25-Mar-98,43.50,43.81,42.50,42.81,1630600,38.48,hon
56248,24-Mar-98,42.50,43.06,42.31,42.88,715500,38.55,hon
56249,23-Mar-98,42.31,42.81,41.63,42.25,821200,37.98,hon
56250,20-Mar-98,42.69,42.69,42.25,42.38,1415500,38.10,hon
56251,19-Mar-98,41.81,42.38,41.63,42.25,811900,37.98,hon
56252,18-Mar-98,41.50,42.38,41.50,42.06,1038700,37.81,hon
56253,17-Mar-98,40.50,42.00,40.31,41.63,1516900,37.42,hon
56254,16-Mar-98,41.00,41.25,40.44,41.06,1720000,36.91,hon
56255,13-Mar-98,41.94,42.00,40.50,40.63,1313100,36.52,hon
56256,12-Mar-98,41.75,41.88,41.06,41.63,1332500,37.42,hon
56257,11-Mar-98,42.13,42.31,41.81,42.13,896600,37.87,hon
56258,10-Mar-98,42.19,42.56,42.13,42.19,603800,37.93,hon
56259,9-Mar-98,41.81,42.19,41.63,42.13,777700,37.87,hon
56260,6-Mar-98,41.75,42.00,41.50,41.69,1309700,37.48,hon
56261,5-Mar-98,41.69,42.06,41.25,41.50,894800,37.31,hon
56262,4-Mar-98,42.00,42.44,41.75,42.19,602300,37.93,hon
56263,3-Mar-98,42.13,42.44,41.75,42.38,1193100,38.10,hon
56264,2-Mar-98,42.06,42.88,42.00,42.38,814800,38.10,hon
56265,27-Feb-98,42.81,43.00,42.19,42.56,1629400,38.26,hon
56266,26-Feb-98,41.75,42.94,41.50,42.81,1344100,38.48,hon
56267,25-Feb-98,41.94,42.63,41.63,42.13,1308300,37.87,hon
56268,24-Feb-98,42.06,42.06,41.00,41.44,2741100,37.25,hon
56269,23-Feb-98,42.31,42.38,41.81,42.06,635000,37.81,hon
56270,20-Feb-98,42.19,42.19,41.63,42.13,1363100,37.87,hon
56271,19-Feb-98,42.31,42.38,41.88,42.19,807300,37.93,hon
56272,18-Feb-98,42.25,42.56,42.00,42.38,823600,38.10,hon
56273,17-Feb-98,42.56,42.75,41.88,42.13,3680600,37.74,hon
56274,13-Feb-98,41.13,42.50,41.13,42.44,1044800,38.02,hon
56275,12-Feb-98,41.81,42.63,41.50,42.00,891900,37.62,hon
56276,11-Feb-98,42.63,42.75,42.00,42.19,1610000,37.79,hon
56277,10-Feb-98,41.44,43.06,41.19,42.88,2036100,38.41,hon
56278,9-Feb-98,41.25,41.38,41.00,41.19,878600,36.90,hon
56279,6-Feb-98,40.81,41.38,40.75,41.25,1215000,36.95,hon
56280,5-Feb-98,40.75,41.13,40.31,41.00,1161700,36.73,hon
56281,4-Feb-98,40.25,41.13,39.88,40.88,1195300,36.62,hon
56282,3-Feb-98,40.25,40.69,40.19,40.56,867200,36.33,hon
56283,2-Feb-98,40.50,40.81,40.06,40.50,1359500,36.28,hon
56284,30-Jan-98,39.50,40.06,38.94,38.94,1511900,34.88,hon
56285,29-Jan-98,39.75,40.19,39.13,39.56,1814200,35.44,hon
56286,28-Jan-98,37.38,39.44,37.38,39.31,1980500,35.21,hon
56287,27-Jan-98,37.13,37.44,36.75,36.81,1446600,32.97,hon
56288,26-Jan-98,36.50,37.25,36.13,37.13,1033900,33.26,hon
56289,23-Jan-98,36.75,37.13,35.81,36.50,1023300,32.69,hon
56290,22-Jan-98,36.31,37.00,36.13,36.81,1002300,32.97,hon
56291,21-Jan-98,35.69,36.81,35.50,36.31,1680200,32.52,hon
56292,20-Jan-98,36.00,36.06,34.63,35.69,3870200,31.97,hon
56293,16-Jan-98,36.75,37.13,36.31,36.31,1646900,32.52,hon
56294,15-Jan-98,37.88,37.88,36.50,36.63,1581300,32.81,hon
56295,14-Jan-98,37.25,37.94,36.81,37.88,1085500,33.93,hon
56296,13-Jan-98,36.75,37.00,36.25,36.75,1368100,32.92,hon
56297,12-Jan-98,35.00,36.94,34.88,36.25,2045000,32.47,hon
56298,9-Jan-98,38.50,39.00,36.75,37.19,1451300,33.31,hon
56299,8-Jan-98,38.88,38.94,37.88,38.50,1431300,34.49,hon
56300,7-Jan-98,39.00,39.38,38.75,39.00,1827700,34.93,hon
56301,6-Jan-98,39.13,39.25,38.88,39.19,1273400,35.10,hon
56302,5-Jan-98,40.00,40.00,39.00,39.00,1454700,34.93,hon
56303,2-Jan-98,38.88,39.50,38.88,39.50,966600,35.38,hon
56304,31-Dec-97,38.56,39.44,38.38,38.81,1256900,34.76,hon
56305,30-Dec-97,38.38,38.69,38.06,38.56,1383300,34.54,hon
56306,29-Dec-97,37.50,38.38,37.38,38.25,1705000,34.26,hon
56307,26-Dec-97,35.75,36.31,35.75,35.81,849700,32.08,hon
56308,24-Dec-97,35.50,36.25,35.50,35.75,990800,32.02,hon
56309,23-Dec-97,35.63,35.88,35.38,35.50,914100,31.80,hon
56310,22-Dec-97,35.63,35.94,35.00,35.75,2071600,32.02,hon
56311,19-Dec-97,35.75,35.88,34.63,35.38,2265600,31.69,hon
56312,18-Dec-97,36.69,36.88,36.06,36.31,1070200,32.52,hon
56313,17-Dec-97,37.25,37.44,36.44,36.69,1592000,32.87,hon
56314,16-Dec-97,36.50,37.06,36.38,36.94,1726600,33.09,hon
56315,15-Dec-97,36.81,36.81,35.69,36.00,2250900,32.25,hon
56316,12-Dec-97,36.38,37.00,36.06,36.56,1505900,32.75,hon
56317,11-Dec-97,36.88,37.38,36.13,36.25,2100000,32.47,hon
56318,10-Dec-97,38.00,38.31,36.63,37.63,2255600,33.71,hon
56319,9-Dec-97,38.38,39.13,38.06,38.69,1370900,34.66,hon
56320,8-Dec-97,40.13,40.44,38.69,38.75,1666300,34.71,hon
56321,5-Dec-97,38.50,39.94,38.31,39.56,1070000,35.44,hon
56322,4-Dec-97,37.13,39.06,37.13,38.69,1227500,34.66,hon
56323,3-Dec-97,39.00,39.38,38.31,38.69,1393000,34.66,hon
56324,2-Dec-97,38.38,39.63,38.25,39.00,1364200,34.93,hon
56325,1-Dec-97,37.69,39.25,37.31,39.00,1488400,34.93,hon
56326,28-Nov-97,37.38,37.69,37.13,37.13,345000,33.26,hon
56327,26-Nov-97,36.63,37.38,36.63,37.25,1470500,33.37,hon
56328,25-Nov-97,36.94,37.19,36.56,36.63,1964800,32.81,hon
56329,24-Nov-97,36.88,37.38,36.63,36.69,1568000,32.87,hon
56330,21-Nov-97,38.06,38.44,37.38,37.75,1342200,33.81,hon
56331,20-Nov-97,37.31,38.50,37.31,37.88,1464500,33.93,hon
56332,19-Nov-97,35.88,37.69,35.88,37.38,1626600,33.48,hon
56333,18-Nov-97,35.69,36.50,35.69,36.06,1568100,32.30,hon
56334,17-Nov-97,36.81,36.88,35.31,35.75,2470200,31.91,hon
56335,14-Nov-97,35.50,36.13,35.00,36.00,1479200,32.13,hon
56336,13-Nov-97,35.38,35.50,34.50,35.13,1550900,31.35,hon
56337,12-Nov-97,35.56,35.63,34.81,34.88,1211700,31.13,hon
56338,11-Nov-97,35.94,36.13,35.63,35.94,739100,32.08,hon
56339,10-Nov-97,36.13,36.50,35.56,35.75,1492500,31.91,hon
56340,7-Nov-97,36.06,36.88,35.56,35.63,1463300,31.80,hon
56341,6-Nov-97,36.50,37.75,36.06,37.06,1687500,33.08,hon
56342,5-Nov-97,36.81,37.63,36.19,36.63,1560000,32.69,hon
56343,4-Nov-97,36.38,37.50,35.56,36.81,1865200,32.85,hon
56344,3-Nov-97,36.50,36.94,36.06,36.06,1682300,32.18,hon
56345,31-Oct-97,36.19,37.25,35.75,36.00,1880900,32.13,hon
56346,30-Oct-97,36.25,37.13,35.56,35.69,1390500,31.85,hon
56347,29-Oct-97,37.00,37.31,35.88,36.50,2515500,32.58,hon
56348,28-Oct-97,31.87,37.75,31.62,37.00,5981400,33.02,hon
56349,27-Oct-97,37.50,38.25,33.63,33.63,2109500,30.01,hon
56350,24-Oct-97,40.50,40.50,38.25,38.50,2414700,34.36,hon
56351,23-Oct-97,40.00,40.50,39.25,39.38,3300800,35.15,hon
56352,22-Oct-97,42.75,42.75,38.50,40.25,9932300,35.92,hon
56353,21-Oct-97,42.00,43.50,42.00,43.50,1013000,38.82,hon
56354,20-Oct-97,42.31,42.38,41.56,42.25,864100,37.71,hon
56355,17-Oct-97,42.06,42.75,40.63,41.25,1475000,36.82,hon
56356,16-Oct-97,41.75,43.25,41.75,42.31,1464700,37.76,hon
56357,15-Oct-97,41.63,41.75,41.44,41.56,900600,37.09,hon
56358,14-Oct-97,41.50,42.25,41.44,42.00,1265600,37.48,hon
56359,13-Oct-97,42.00,42.00,41.13,41.19,474800,36.76,hon
56360,10-Oct-97,41.94,41.94,41.06,41.25,1174700,36.82,hon
56361,9-Oct-97,41.56,42.50,41.25,41.75,1343900,37.26,hon
56362,8-Oct-97,42.44,42.63,41.88,41.88,811200,37.38,hon
56363,7-Oct-97,42.00,42.50,41.56,41.88,1450300,37.38,hon
56364,6-Oct-97,42.50,42.56,41.75,42.13,1134200,37.60,hon
56365,3-Oct-97,42.50,42.75,41.81,42.13,2011700,37.60,hon
56366,2-Oct-97,42.69,42.94,41.88,41.94,1731400,37.43,hon
56367,1-Oct-97,43.88,43.94,41.88,42.94,1902300,38.32,hon
56368,30-Sep-97,42.25,42.50,41.81,42.50,1364700,37.93,hon
56369,29-Sep-97,42.00,42.19,41.69,42.19,1682700,37.65,hon
56370,26-Sep-97,42.50,42.63,41.31,41.50,2426300,37.04,hon
56371,25-Sep-97,42.56,42.56,41.44,41.44,1980900,36.98,hon
56372,24-Sep-97,43.75,44.06,42.00,42.75,1257800,38.15,hon
56373,23-Sep-97,43.94,44.13,43.50,43.81,903400,39.10,hon
56374,22-Sep-97,42.94,43.94,42.94,43.75,1839700,39.05,hon
56375,19-Sep-97,44.00,44.06,42.69,42.69,1657500,38.10,hon
56376,18-Sep-97,44.31,44.75,44.00,44.06,827700,39.32,hon
56377,17-Sep-97,43.88,44.44,43.75,44.06,1176900,39.32,hon
56378,16-Sep-97,42.81,44.00,42.75,43.56,1182000,38.88,hon
56379,15-Sep-97,85.50,86.25,85.19,85.62,371700,38.21,hon
56380,12-Sep-97,84.44,85.75,83.94,85.50,462200,38.15,hon
56381,11-Sep-97,85.06,85.37,84.00,84.25,913700,37.60,hon
56382,10-Sep-97,87.00,87.37,84.94,85.06,625500,37.96,hon
56383,9-Sep-97,86.56,87.81,86.25,87.44,470200,39.02,hon
56384,8-Sep-97,86.50,87.00,86.12,86.56,580500,38.63,hon
56385,5-Sep-97,88.50,89.50,86.25,86.50,903700,38.60,hon
56386,4-Sep-97,87.25,88.19,87.12,88.12,737000,39.32,hon
56387,3-Sep-97,85.81,88.25,85.81,87.50,935500,39.05,hon
56388,2-Sep-97,83.00,86.12,83.00,86.00,644500,38.38,hon
56389,29-Aug-97,83.25,83.75,82.25,82.56,604700,36.84,hon
56390,28-Aug-97,83.50,84.81,82.62,83.62,587500,37.32,hon
56391,27-Aug-97,84.69,84.81,83.12,84.06,559500,37.51,hon
56392,26-Aug-97,85.12,85.69,84.62,84.62,413800,37.76,hon
56393,25-Aug-97,86.25,87.12,84.50,85.31,395200,38.07,hon
56394,22-Aug-97,84.19,86.50,83.94,86.25,637300,38.49,hon
56395,21-Aug-97,86.50,86.81,85.50,85.56,642200,38.18,hon
56396,20-Aug-97,86.12,87.12,85.56,87.12,864500,38.88,hon
56397,19-Aug-97,84.81,86.25,84.44,86.06,1021400,38.40,hon
56398,18-Aug-97,86.06,86.25,83.00,85.06,840500,37.73,hon
56399,15-Aug-97,87.81,88.00,85.94,86.12,836100,38.20,hon
56400,14-Aug-97,88.56,89.00,87.62,88.06,762200,39.06,hon
56401,13-Aug-97,89.94,90.31,87.62,88.19,1048600,39.11,hon
56402,12-Aug-97,91.00,91.44,89.87,89.87,300300,39.86,hon
56403,11-Aug-97,90.00,91.25,89.00,91.25,723000,40.47,hon
56404,8-Aug-97,91.87,92.37,90.00,90.00,670600,39.92,hon
56405,7-Aug-97,93.12,93.81,92.50,92.69,436900,41.11,hon
56406,6-Aug-97,91.75,93.19,91.75,92.69,277500,41.11,hon
56407,5-Aug-97,92.00,92.37,91.62,91.75,473800,40.69,hon
56408,4-Aug-97,91.69,92.87,91.25,92.37,308100,40.97,hon
56409,1-Aug-97,92.19,92.62,91.12,91.94,564800,40.78,hon
56410,31-Jul-97,93.44,93.50,92.00,92.25,439400,40.91,hon
56411,30-Jul-97,93.37,94.25,93.00,93.56,565300,41.50,hon
56412,29-Jul-97,93.37,93.87,93.00,93.50,935200,41.47,hon
56413,28-Jul-97,93.44,94.19,93.31,93.44,600600,41.44,hon
56414,25-Jul-97,93.06,94.00,92.94,93.69,590800,41.55,hon
56415,24-Jul-97,92.25,93.12,91.31,93.00,1291300,41.25,hon
56416,23-Jul-97,93.75,94.12,90.87,92.25,1447700,40.91,hon
56417,22-Jul-97,89.62,91.19,89.56,91.19,669100,40.44,hon
56418,21-Jul-97,88.50,90.87,87.62,90.87,629400,40.30,hon
56419,18-Jul-97,88.62,89.56,87.75,88.75,730200,39.36,hon
56420,17-Jul-97,90.44,90.44,88.00,88.75,640300,39.36,hon
56421,16-Jul-97,88.50,90.62,88.44,90.00,583000,39.92,hon
56422,15-Jul-97,86.81,88.31,86.50,88.31,421600,39.17,hon
56423,14-Jul-97,86.94,87.00,86.19,86.81,556700,38.50,hon
56424,11-Jul-97,86.00,87.12,85.56,86.94,501700,38.56,hon
56425,10-Jul-97,84.87,85.50,83.87,85.44,1210200,37.89,hon
56426,9-Jul-97,87.62,87.94,84.56,84.87,811200,37.64,hon
56427,8-Jul-97,86.25,87.50,86.25,87.37,453800,38.75,hon
56428,7-Jul-97,88.25,88.69,86.00,86.00,413800,38.14,hon
56429,3-Jul-97,88.25,89.00,86.75,87.75,382300,38.92,hon
56430,2-Jul-97,84.56,86.50,84.44,86.31,348900,38.28,hon
56431,1-Jul-97,84.75,85.87,83.94,84.19,571700,37.34,hon
56432,30-Jun-97,84.25,84.25,82.75,84.00,490800,37.26,hon
56433,27-Jun-97,82.75,84.56,82.37,84.00,392800,37.26,hon
56434,26-Jun-97,83.25,83.62,81.87,82.50,349200,36.59,hon
56435,25-Jun-97,83.62,84.87,82.12,83.62,573600,37.09,hon
56436,24-Jun-97,83.25,84.00,81.37,84.00,823000,37.26,hon
56437,23-Jun-97,83.25,83.25,81.75,82.00,436400,36.37,hon
56438,20-Jun-97,82.62,84.12,82.37,83.75,765300,37.14,hon
56439,19-Jun-97,82.87,83.25,81.87,81.87,572700,36.31,hon
56440,18-Jun-97,81.62,83.37,81.50,83.00,348000,36.81,hon
56441,17-Jun-97,82.75,82.75,81.25,82.00,468300,36.37,hon
56442,16-Jun-97,81.50,82.75,81.25,82.25,371900,36.48,hon
56443,13-Jun-97,81.75,82.87,81.12,81.37,743100,36.09,hon
56444,12-Jun-97,80.62,82.75,80.50,82.00,645600,36.37,hon
56445,11-Jun-97,79.50,80.75,79.25,80.25,660900,35.59,hon
56446,10-Jun-97,78.62,79.25,78.37,79.25,325900,35.15,hon
56447,9-Jun-97,77.87,79.00,77.87,78.12,502500,34.65,hon
56448,6-Jun-97,76.50,78.62,76.44,78.50,490800,34.82,hon
56449,5-Jun-97,75.87,76.87,75.75,76.25,393100,33.82,hon
56450,4-Jun-97,76.00,76.25,75.12,75.87,635000,33.65,hon
56451,3-Jun-97,75.62,77.12,75.37,76.12,303400,33.76,hon
56452,2-Jun-97,76.62,77.12,75.62,75.87,365300,33.65,hon
56453,30-May-97,75.75,76.87,75.75,76.75,402700,34.04,hon
56454,29-May-97,77.25,77.50,76.25,77.00,451300,34.15,hon
56455,28-May-97,76.25,77.50,76.25,76.75,383800,34.04,hon
56456,27-May-97,76.00,77.37,75.75,76.00,421400,33.71,hon
56457,23-May-97,75.00,76.75,74.87,76.62,406700,33.98,hon
56458,22-May-97,75.87,75.87,74.50,75.00,478900,33.26,hon
56459,21-May-97,75.75,76.37,75.37,76.00,512500,33.71,hon
56460,20-May-97,74.87,76.00,74.62,75.25,590300,33.37,hon
56461,19-May-97,76.25,76.25,74.87,75.37,546600,33.43,hon
56462,16-May-97,76.50,76.62,75.62,76.25,611400,33.82,hon
56463,15-May-97,76.00,76.87,75.75,76.75,872500,33.81,hon
56464,14-May-97,76.00,76.75,75.75,76.12,831900,33.53,hon
56465,13-May-97,73.50,75.75,73.50,75.12,676200,33.09,hon
56466,12-May-97,73.75,74.50,73.37,74.37,813000,32.76,hon
56467,9-May-97,74.50,75.00,73.00,73.75,694100,32.49,hon
56468,8-May-97,74.00,75.25,73.62,74.37,563600,32.76,hon
56469,7-May-97,75.25,75.50,73.87,74.12,452800,32.65,hon
56470,6-May-97,75.37,76.37,74.62,75.25,628100,33.15,hon
56471,5-May-97,74.00,75.50,73.00,75.50,554400,33.26,hon
56472,2-May-97,73.00,74.00,72.62,74.00,493400,32.60,hon
56473,1-May-97,72.25,73.00,71.62,73.00,734700,32.16,hon
56474,30-Apr-97,71.50,72.62,71.25,72.25,620000,31.83,hon
56475,29-Apr-97,71.62,72.00,70.75,71.50,683000,31.50,hon
56476,28-Apr-97,71.25,71.25,70.50,70.87,460500,31.22,hon
56477,25-Apr-97,69.87,71.37,69.12,71.25,1000200,31.39,hon
56478,24-Apr-97,73.50,73.62,69.62,69.87,711700,30.78,hon
56479,23-Apr-97,73.37,74.00,73.25,73.75,620000,32.49,hon
56480,22-Apr-97,70.00,74.37,69.87,73.62,685300,32.43,hon
56481,21-Apr-97,71.12,71.87,69.50,69.87,287800,30.78,hon
56482,18-Apr-97,70.37,71.25,70.25,70.87,232800,31.22,hon
56483,17-Apr-97,70.87,71.37,70.25,70.25,403800,30.95,hon
56484,16-Apr-97,68.87,71.12,68.50,71.12,468900,31.33,hon
56485,15-Apr-97,69.50,69.62,68.50,68.75,748700,30.29,hon
56486,14-Apr-97,68.25,68.75,67.75,68.25,520200,30.07,hon
56487,11-Apr-97,69.50,69.50,68.25,68.50,486100,30.18,hon
56488,10-Apr-97,70.37,70.75,69.75,69.75,521900,30.73,hon
56489,9-Apr-97,71.25,71.50,70.25,70.37,325800,31.00,hon
56490,8-Apr-97,71.75,71.75,70.62,70.87,583400,31.22,hon
56491,7-Apr-97,71.00,71.75,70.75,71.75,394200,31.61,hon
56492,4-Apr-97,69.50,71.12,68.62,71.00,571300,31.28,hon
56493,3-Apr-97,70.12,70.37,69.12,70.00,573300,30.84,hon
56494,2-Apr-97,70.37,71.25,69.37,70.50,450500,31.06,hon
56495,1-Apr-97,71.25,71.25,69.25,70.75,683300,31.17,hon
56496,31-Mar-97,72.00,72.87,70.87,71.25,1007000,31.39,hon
56497,27-Mar-97,75.62,75.62,72.00,72.62,906200,31.99,hon
56498,26-Mar-97,75.62,76.25,75.12,75.50,768100,33.26,hon
56499,25-Mar-97,75.37,76.50,74.87,75.50,721700,33.26,hon
56500,24-Mar-97,73.87,75.00,73.12,74.75,664100,32.93,hon
56501,21-Mar-97,73.12,73.50,72.62,73.37,580900,32.32,hon
56502,20-Mar-97,73.00,73.00,72.50,72.62,230300,31.99,hon
56503,19-Mar-97,72.87,72.87,72.00,72.87,698900,32.10,hon
56504,18-Mar-97,74.62,74.62,72.87,73.12,473000,32.21,hon
56505,17-Mar-97,73.00,73.75,72.37,73.62,404500,32.43,hon
56506,14-Mar-97,73.00,73.75,72.62,73.12,590500,32.21,hon
56507,13-Mar-97,74.25,74.37,72.50,72.50,593100,31.94,hon
56508,12-Mar-97,74.50,74.75,73.87,74.50,797700,32.82,hon
56509,11-Mar-97,73.50,74.87,73.25,74.12,673600,32.65,hon
56510,10-Mar-97,72.62,73.75,72.50,73.50,695000,32.38,hon
56511,7-Mar-97,72.62,72.87,71.62,72.37,457200,31.88,hon
56512,6-Mar-97,72.12,73.12,71.87,72.37,570600,31.88,hon
56513,5-Mar-97,70.62,72.37,70.62,72.37,401400,31.88,hon
56514,4-Mar-97,72.00,72.62,70.37,70.37,602700,31.00,hon
56515,3-Mar-97,71.75,72.12,70.75,71.87,573900,31.66,hon
56516,28-Feb-97,71.62,73.12,71.50,72.25,514100,31.83,hon
56517,27-Feb-97,72.75,72.87,72.00,72.00,359800,31.72,hon
56518,26-Feb-97,72.37,72.75,71.50,72.50,542800,31.94,hon
56519,25-Feb-97,73.62,73.62,72.37,72.50,602300,31.94,hon
56520,24-Feb-97,72.87,74.00,72.37,74.00,711600,32.60,hon
56521,21-Feb-97,73.25,73.50,72.75,73.12,562000,32.21,hon
56522,20-Feb-97,74.25,74.37,72.75,73.25,510000,32.27,hon
56523,19-Feb-97,74.12,75.12,74.00,74.12,1011200,32.65,hon
56524,18-Feb-97,73.87,74.25,72.75,74.00,738900,32.37,hon
56525,14-Feb-97,72.12,74.25,71.87,73.62,734800,32.20,hon
56526,13-Feb-97,73.00,73.75,72.37,72.37,610600,31.66,hon
56527,12-Feb-97,71.25,72.87,71.25,72.62,660300,31.77,hon
56528,11-Feb-97,71.25,71.62,70.50,71.12,562500,31.11,hon
56529,10-Feb-97,71.25,71.50,70.87,71.00,470800,31.06,hon
56530,7-Feb-97,71.62,72.25,69.87,71.50,525300,31.28,hon
56531,6-Feb-97,69.87,71.00,69.12,71.00,624500,31.06,hon
56532,5-Feb-97,72.25,72.87,69.62,70.00,677500,30.62,hon
56533,4-Feb-97,71.37,71.37,70.25,71.12,186600,31.11,hon
56534,3-Feb-97,70.25,71.50,70.00,71.00,436400,31.06,hon
56535,31-Jan-97,71.12,72.12,70.25,70.37,512000,30.78,hon
56536,30-Jan-97,70.62,71.00,70.12,70.62,577500,30.89,hon
56537,29-Jan-97,68.75,70.12,68.75,69.62,490300,30.45,hon
56538,28-Jan-97,70.25,70.62,68.50,68.75,472000,30.07,hon
56539,27-Jan-97,69.25,70.12,69.25,69.50,515200,30.40,hon
56540,24-Jan-97,70.50,70.75,69.37,69.50,516400,30.40,hon
56541,23-Jan-97,72.25,72.75,70.37,70.75,507200,30.95,hon
56542,22-Jan-97,72.12,72.37,71.12,71.62,485200,31.33,hon
56543,21-Jan-97,71.75,73.62,71.62,71.87,664700,31.44,hon
56544,20-Jan-97,72.00,72.50,70.62,72.37,379400,31.66,hon
56545,17-Jan-97,70.50,72.00,70.50,71.75,486100,31.38,hon
56546,16-Jan-97,69.75,70.75,69.25,70.37,407000,30.78,hon
56547,15-Jan-97,69.62,70.25,69.12,69.50,410900,30.40,hon
56548,14-Jan-97,70.37,71.37,69.87,69.87,593400,30.56,hon
56549,13-Jan-97,71.25,71.62,69.69,70.12,517800,30.67,hon
56550,10-Jan-97,68.00,71.37,67.62,70.50,1025900,30.84,hon
56551,9-Jan-97,68.25,69.00,67.75,68.12,475200,29.80,hon
56552,8-Jan-97,69.25,69.25,67.75,68.37,495300,29.91,hon
56553,7-Jan-97,68.25,68.87,67.87,68.75,524100,30.07,hon
56554,6-Jan-97,69.00,69.75,68.12,68.62,498000,30.02,hon
56555,3-Jan-97,67.75,69.12,67.50,69.00,592800,30.18,hon
56556,2-Jan-97,67.62,67.62,66.50,67.25,635900,29.42,hon
56557,31-Dec-96,69.37,69.37,67.00,67.00,633000,29.31,hon
56558,30-Dec-96,70.62,70.62,69.25,69.50,280600,30.40,hon
56559,27-Dec-96,69.75,70.12,69.37,69.75,242800,30.51,hon
56560,26-Dec-96,68.37,69.50,68.37,69.12,352700,30.23,hon
56561,24-Dec-96,67.75,68.37,67.62,68.25,189200,29.85,hon
56562,23-Dec-96,67.37,68.25,67.37,67.50,471600,29.53,hon
56563,20-Dec-96,69.37,69.37,67.25,67.37,1137800,29.47,hon
56564,19-Dec-96,68.50,68.50,67.37,67.87,807300,29.69,hon
56565,18-Dec-96,69.00,69.12,68.12,68.25,465900,29.85,hon
56566,17-Dec-96,66.75,68.37,66.62,68.37,371100,29.91,hon
56567,16-Dec-96,67.87,68.00,67.00,67.00,453000,29.31,hon
56568,13-Dec-96,68.00,68.25,67.19,67.25,521700,29.42,hon
56569,12-Dec-96,69.37,69.37,67.62,67.75,451400,29.64,hon
56570,11-Dec-96,68.12,69.00,68.12,68.62,743900,30.02,hon
56571,10-Dec-96,70.00,70.25,69.00,69.37,554100,30.34,hon
56572,9-Dec-96,69.62,70.25,69.62,69.87,425200,30.56,hon
56573,6-Dec-96,68.25,70.12,67.25,69.00,647700,30.18,hon
56574,5-Dec-96,69.62,70.62,69.62,70.00,484100,30.62,hon
56575,4-Dec-96,68.75,69.75,68.50,69.62,1350200,30.45,hon
56576,3-Dec-96,71.62,71.62,69.25,69.25,860300,30.29,hon
56577,2-Dec-96,72.75,72.75,71.12,71.62,403600,31.33,hon
56578,29-Nov-96,72.62,73.25,72.50,73.25,94400,32.04,hon
56579,27-Nov-96,73.12,73.50,72.00,72.37,401300,31.66,hon
56580,26-Nov-96,73.37,74.37,73.12,73.37,656700,32.09,hon
56581,25-Nov-96,73.75,74.00,73.25,73.62,533100,32.20,hon
56582,22-Nov-96,73.12,73.50,72.87,73.25,405500,32.04,hon
56583,21-Nov-96,72.62,72.87,71.62,72.75,471100,31.82,hon
56584,20-Nov-96,72.62,73.00,72.25,72.87,627500,31.87,hon
56585,19-Nov-96,72.62,73.37,72.25,72.62,1360600,31.77,hon
56586,18-Nov-96,72.37,72.37,70.87,71.00,412700,31.06,hon
56587,15-Nov-96,73.00,73.00,71.87,72.12,713100,31.55,hon
56588,14-Nov-96,70.37,72.25,70.37,72.25,408000,31.41,hon
56589,13-Nov-96,70.87,71.12,70.50,70.87,280200,30.81,hon
56590,12-Nov-96,70.75,71.12,70.50,71.00,268700,30.86,hon
56591,11-Nov-96,70.37,71.25,70.37,71.00,192700,30.86,hon
56592,8-Nov-96,70.62,70.87,69.12,70.12,710500,30.48,hon
56593,7-Nov-96,69.75,71.87,69.75,71.12,1103700,30.92,hon
56594,6-Nov-96,68.87,70.12,68.62,70.12,1529200,30.48,hon
56595,5-Nov-96,68.00,69.00,67.62,68.62,1172800,29.83,hon
56596,4-Nov-96,66.87,67.12,66.12,67.12,666200,29.18,hon
56597,1-Nov-96,66.25,67.25,66.12,67.12,819100,29.18,hon
56598,31-Oct-96,65.37,65.87,65.00,65.50,468100,28.47,hon
56599,30-Oct-96,65.00,65.37,63.88,65.25,1247300,28.36,hon
56600,29-Oct-96,62.50,63.25,61.88,63.00,524800,27.39,hon
56601,28-Oct-96,63.50,63.88,62.38,62.63,674800,27.22,hon
56602,25-Oct-96,63.75,64.12,63.25,63.50,400200,27.60,hon
56603,24-Oct-96,64.12,64.87,63.38,63.63,384200,27.66,hon
56604,23-Oct-96,65.00,65.00,63.88,64.12,664800,27.87,hon
56605,22-Oct-96,64.62,64.75,64.12,64.75,310200,28.15,hon
56606,21-Oct-96,64.87,65.62,64.25,64.62,591700,28.09,hon
56607,18-Oct-96,65.12,65.12,64.25,64.50,871700,28.04,hon
56608,17-Oct-96,65.25,65.50,64.50,64.62,434700,28.09,hon
56609,16-Oct-96,64.62,65.37,63.88,64.75,504100,28.15,hon
56610,15-Oct-96,64.87,65.12,63.88,64.37,812800,27.98,hon
56611,14-Oct-96,65.00,65.00,64.50,64.62,213700,28.09,hon
56612,11-Oct-96,65.00,65.00,64.75,65.00,325000,28.26,hon
56613,10-Oct-96,64.75,65.12,64.50,64.75,563100,28.15,hon
56614,9-Oct-96,64.37,64.62,64.25,64.62,707200,28.09,hon
56615,8-Oct-96,65.75,65.75,64.50,65.00,811600,28.26,hon
56616,7-Oct-96,66.50,66.62,65.75,65.87,408600,28.63,hon
56617,4-Oct-96,66.62,67.12,66.62,66.87,484800,29.07,hon
56618,3-Oct-96,65.25,66.75,65.00,66.62,420200,28.96,hon
56619,2-Oct-96,65.87,65.87,65.00,65.50,743900,28.47,hon
56620,1-Oct-96,65.87,66.00,65.50,65.87,662000,28.63,hon
56621,30-Sep-96,64.75,66.37,64.75,65.87,653600,28.63,hon
56622,27-Sep-96,64.37,64.87,64.12,64.62,616400,28.09,hon
56623,26-Sep-96,63.25,64.62,63.13,64.50,905200,28.04,hon
56624,25-Sep-96,63.50,64.50,62.75,63.00,496400,27.39,hon
56625,24-Sep-96,64.00,64.12,63.00,63.13,354200,27.44,hon
56626,23-Sep-96,62.13,64.37,62.13,64.00,456600,27.82,hon
56627,20-Sep-96,61.88,63.00,61.88,62.75,734100,27.28,hon
56628,19-Sep-96,62.13,62.25,61.25,61.63,590500,26.79,hon
56629,18-Sep-96,62.88,63.25,62.38,62.50,544500,27.17,hon
56630,17-Sep-96,63.63,63.63,62.94,63.13,600500,27.44,hon
56631,16-Sep-96,63.75,63.75,63.25,63.75,568300,27.71,hon
56632,13-Sep-96,64.25,64.75,64.00,64.00,672200,27.82,hon
56633,12-Sep-96,64.25,64.50,64.12,64.12,543600,27.87,hon
56634,11-Sep-96,64.00,64.00,63.38,63.88,421400,27.77,hon
56635,10-Sep-96,63.88,64.12,63.25,63.75,455000,27.71,hon
56636,9-Sep-96,62.75,63.63,62.50,63.63,632700,27.66,hon
56637,6-Sep-96,61.63,62.75,61.38,62.50,405800,27.17,hon
56638,5-Sep-96,61.88,62.63,61.50,61.63,628800,26.79,hon
56639,4-Sep-96,61.75,62.13,61.31,62.13,481300,27.01,hon
56640,3-Sep-96,61.13,62.13,60.88,61.88,407200,26.90,hon
56641,30-Aug-96,62.50,62.63,61.50,61.75,315500,26.84,hon
56642,29-Aug-96,63.25,63.25,62.38,62.63,342000,27.22,hon
56643,28-Aug-96,63.38,63.75,63.00,63.63,231900,27.66,hon
56644,27-Aug-96,63.88,63.88,63.25,63.75,244200,27.71,hon
56645,26-Aug-96,63.75,63.88,63.13,63.75,360800,27.71,hon
56646,23-Aug-96,64.12,64.12,63.25,63.88,305000,27.77,hon
56647,22-Aug-96,63.75,64.25,63.63,64.00,437800,27.82,hon
56648,21-Aug-96,63.88,64.00,63.25,63.63,820000,27.66,hon
56649,20-Aug-96,63.13,64.12,63.00,63.88,534800,27.77,hon
56650,19-Aug-96,62.88,63.25,62.63,63.13,481300,27.44,hon
56651,16-Aug-96,62.63,63.00,62.50,62.75,648300,27.28,hon
56652,15-Aug-96,62.25,62.88,62.00,62.38,470900,27.12,hon
56653,14-Aug-96,62.38,62.50,61.75,62.25,393000,26.86,hon
56654,13-Aug-96,62.13,62.63,62.00,62.50,460900,26.97,hon
56655,12-Aug-96,62.00,62.63,61.75,62.25,378900,26.86,hon
56656,9-Aug-96,62.63,62.88,62.13,62.25,360000,26.86,hon
56657,8-Aug-96,62.88,63.00,62.50,62.63,453100,27.03,hon
56658,7-Aug-96,61.63,63.00,61.63,62.75,1006600,27.08,hon
56659,6-Aug-96,61.88,61.88,61.13,61.38,425800,26.49,hon
56660,5-Aug-96,62.38,62.50,61.13,61.88,553000,26.70,hon
56661,2-Aug-96,61.38,62.50,60.38,62.50,1223900,26.97,hon
56662,1-Aug-96,58.50,60.00,58.50,59.88,909400,25.84,hon
56663,31-Jul-96,58.38,59.50,57.88,58.75,1023000,25.35,hon
56664,30-Jul-96,58.25,58.50,58.00,58.38,602700,25.19,hon
56665,29-Jul-96,58.50,58.50,57.63,57.88,503600,24.98,hon
56666,26-Jul-96,58.13,58.50,57.75,58.50,678000,25.25,hon
56667,25-Jul-96,58.38,58.50,57.50,57.88,512800,24.98,hon
56668,24-Jul-96,57.25,58.00,57.13,58.00,891700,25.03,hon
56669,23-Jul-96,58.25,58.25,57.38,57.75,1281900,24.92,hon
56670,22-Jul-96,56.00,56.63,55.63,55.88,871600,24.12,hon
56671,19-Jul-96,55.50,55.63,54.88,55.38,614400,23.90,hon
56672,18-Jul-96,55.13,55.63,54.50,55.25,531100,23.84,hon
56673,17-Jul-96,55.50,55.63,54.00,54.63,707000,23.58,hon
56674,16-Jul-96,55.00,55.50,52.75,55.00,1504200,23.74,hon
56675,15-Jul-96,55.13,55.50,54.38,54.50,621900,23.52,hon
56676,12-Jul-96,55.63,55.75,54.63,55.13,641600,23.79,hon
56677,11-Jul-96,56.63,56.63,55.00,55.88,1050300,24.12,hon
56678,10-Jul-96,57.63,57.63,56.13,56.75,1200600,24.49,hon
56679,9-Jul-96,57.75,58.00,57.38,57.75,326900,24.92,hon
56680,8-Jul-96,57.88,58.00,57.13,57.50,712200,24.81,hon
56681,5-Jul-96,58.38,58.38,57.88,58.00,345800,25.03,hon
56682,3-Jul-96,58.38,58.88,58.00,58.88,367800,25.41,hon
56683,2-Jul-96,57.50,58.63,57.38,58.50,856100,25.25,hon
56684,1-Jul-96,57.13,57.88,57.00,57.75,498000,24.92,hon
56685,28-Jun-96,56.88,57.38,56.63,57.13,588900,24.65,hon
56686,27-Jun-96,56.63,56.75,56.25,56.63,520800,24.44,hon
56687,26-Jun-96,57.25,57.63,56.88,57.38,494700,24.76,hon
56688,25-Jun-96,57.13,57.88,57.00,57.25,639200,24.71,hon
56689,24-Jun-96,56.88,57.25,56.38,57.25,1047300,24.71,hon
56690,21-Jun-96,56.88,57.13,56.75,57.00,909200,24.60,hon
56691,20-Jun-96,56.38,57.50,56.38,56.88,672200,24.55,hon
56692,19-Jun-96,56.38,56.88,56.13,56.63,437500,24.44,hon
56693,18-Jun-96,56.25,56.50,55.88,55.88,433100,24.12,hon
56694,17-Jun-96,56.75,56.75,55.63,56.25,607700,24.27,hon
56695,14-Jun-96,56.75,56.75,56.13,56.75,425200,24.49,hon
56696,13-Jun-96,56.38,57.00,56.38,56.88,464200,24.55,hon
56697,12-Jun-96,55.50,56.75,55.38,56.50,674800,24.38,hon
56698,11-Jun-96,55.50,56.50,55.13,55.25,777700,23.84,hon
56699,10-Jun-96,56.00,56.25,55.25,55.50,228600,23.95,hon
56700,7-Jun-96,54.88,56.13,54.63,56.13,607300,24.22,hon
56701,6-Jun-96,55.88,56.63,55.63,55.75,635000,24.06,hon
56702,5-Jun-96,55.25,56.00,55.00,55.50,402200,23.95,hon
56703,4-Jun-96,55.50,55.88,54.88,55.00,449700,23.74,hon
56704,3-Jun-96,54.63,55.50,54.25,55.00,625000,23.74,hon
56705,31-May-96,55.63,55.88,54.50,54.75,810000,23.63,hon
56706,30-May-96,55.50,56.00,55.38,55.63,480300,24.01,hon
56707,29-May-96,57.13,57.50,55.00,55.50,1181400,23.95,hon
56708,28-May-96,57.63,57.88,56.13,56.88,649800,24.55,hon
56709,24-May-96,58.38,58.38,57.38,57.63,564400,24.87,hon
56710,23-May-96,58.50,59.00,57.38,58.25,578100,25.14,hon
56711,22-May-96,57.50,58.75,57.38,58.50,657700,25.25,hon
56712,21-May-96,59.13,59.13,57.50,57.88,569400,24.98,hon
56713,20-May-96,58.50,59.00,58.25,59.00,614200,25.46,hon
56714,17-May-96,58.63,58.75,58.13,58.25,571400,25.14,hon
56715,16-May-96,58.50,58.75,57.75,58.00,310600,25.03,hon
56716,15-May-96,59.13,59.38,58.63,58.88,502800,25.22,hon
56717,14-May-96,58.88,59.38,58.50,59.13,560600,25.32,hon
56718,13-May-96,57.75,59.00,57.13,58.75,511100,25.16,hon
56719,10-May-96,58.00,58.00,57.63,57.63,572700,24.68,hon
56720,9-May-96,57.00,58.00,56.88,57.50,590900,24.62,hon
56721,8-May-96,56.13,57.63,55.38,57.50,1763600,24.62,hon
56722,7-May-96,58.63,58.63,56.38,56.88,635200,24.36,hon
56723,6-May-96,58.50,58.75,57.13,58.50,515900,25.05,hon
56724,3-May-96,59.00,59.00,58.25,58.50,548800,25.05,hon
56725,2-May-96,58.75,59.88,58.25,59.00,980900,25.27,hon
56726,1-May-96,57.88,60.38,57.75,60.00,1542700,25.70,hon
56727,30-Apr-96,57.63,58.88,57.25,58.00,660900,24.84,hon
56728,29-Apr-96,58.75,59.00,58.00,58.13,444200,24.89,hon
56729,26-Apr-96,58.25,59.38,56.88,58.75,820500,25.16,hon
56730,25-Apr-96,58.63,58.75,57.50,58.25,338800,24.95,hon
56731,24-Apr-96,57.88,58.38,57.38,57.63,348600,24.68,hon
56732,23-Apr-96,57.38,57.88,56.75,57.88,588300,24.79,hon
56733,22-Apr-96,57.50,58.00,57.00,57.13,620200,24.47,hon
56734,19-Apr-96,58.50,58.50,56.88,57.25,771900,24.52,hon
56735,18-Apr-96,56.50,58.00,56.50,57.63,858700,24.68,hon
56736,17-Apr-96,57.25,57.63,56.13,56.75,353100,24.30,hon
56737,16-Apr-96,56.38,57.25,55.75,57.25,501900,24.52,hon
56738,15-Apr-96,56.38,56.88,56.00,56.38,402500,24.14,hon
56739,12-Apr-96,55.63,56.50,55.63,56.25,393000,24.09,hon
56740,11-Apr-96,56.25,56.38,54.75,55.75,701900,23.88,hon
56741,10-Apr-96,56.75,57.25,56.13,56.25,730200,24.09,hon
56742,9-Apr-96,57.25,57.25,56.63,57.00,516900,24.41,hon
56743,8-Apr-96,57.25,57.50,56.75,57.13,651400,24.47,hon
56744,4-Apr-96,58.63,58.88,58.25,58.50,471400,25.05,hon
56745,3-Apr-96,59.00,59.00,58.00,58.63,819500,25.11,hon
56746,2-Apr-96,59.13,59.25,58.25,59.25,747500,25.37,hon
56747,1-Apr-96,59.25,59.38,58.38,59.00,644500,25.27,hon
56748,29-Mar-96,57.75,59.25,57.38,59.13,1221200,25.32,hon
56749,28-Mar-96,56.63,58.00,56.50,57.75,698700,24.73,hon
56750,27-Mar-96,56.75,57.38,56.50,56.88,543100,24.36,hon
56751,26-Mar-96,57.00,57.13,56.00,56.38,551600,24.14,hon
56752,25-Mar-96,57.50,58.25,57.00,57.25,745500,24.52,hon
56753,22-Mar-96,56.25,57.50,55.75,57.13,899100,24.47,hon
56754,21-Mar-96,56.50,56.88,55.63,56.13,833400,24.04,hon
56755,20-Mar-96,56.50,56.88,55.75,56.25,934500,24.09,hon
56756,19-Mar-96,57.00,57.25,56.13,56.13,786200,24.04,hon
56757,18-Mar-96,56.75,57.00,56.50,56.88,692000,24.36,hon
56758,15-Mar-96,56.50,56.75,55.88,56.25,895800,24.09,hon
56759,14-Mar-96,56.50,58.38,56.25,57.75,760000,24.73,hon
56760,13-Mar-96,58.50,58.50,56.00,56.25,602700,24.09,hon
56761,12-Mar-96,56.88,57.75,55.75,57.75,783900,24.73,hon
56762,11-Mar-96,55.13,57.50,54.88,57.25,1236700,24.52,hon
56763,8-Mar-96,56.25,57.13,55.13,55.25,821400,23.66,hon
56764,7-Mar-96,58.13,58.13,57.00,57.50,721700,24.62,hon
56765,6-Mar-96,58.50,58.88,58.00,58.38,669500,25.00,hon
56766,5-Mar-96,58.88,59.00,57.75,58.25,970000,24.95,hon
56767,4-Mar-96,57.00,59.25,57.00,59.25,964500,25.37,hon
56768,1-Mar-96,57.00,57.50,55.63,57.25,1706400,24.52,hon
56769,29-Feb-96,54.13,55.88,53.38,55.63,1530900,23.82,hon
56770,28-Feb-96,56.75,56.88,55.00,55.13,1030300,23.61,hon
56771,27-Feb-96,55.88,56.00,55.50,56.00,848400,23.98,hon
56772,26-Feb-96,55.25,56.25,54.88,56.00,885200,23.98,hon
56773,23-Feb-96,55.00,55.63,54.50,55.63,496700,23.82,hon
56774,22-Feb-96,53.88,54.88,53.88,54.88,699800,23.50,hon
56775,21-Feb-96,53.63,54.13,53.50,53.88,581100,23.07,hon
56776,20-Feb-96,53.88,54.75,53.00,53.50,643100,22.91,hon
56777,16-Feb-96,54.88,55.00,54.50,54.75,1050900,23.45,hon
56778,15-Feb-96,54.88,55.25,54.50,54.75,1234500,23.45,hon
56779,14-Feb-96,53.75,55.25,53.75,54.88,792200,23.31,hon
56780,13-Feb-96,54.00,54.38,53.63,54.25,639100,23.04,hon
56781,12-Feb-96,55.38,55.63,54.13,54.13,1013000,22.99,hon
56782,9-Feb-96,54.50,55.75,54.50,55.63,1311100,23.63,hon
56783,8-Feb-96,53.38,54.75,53.25,54.63,703900,23.20,hon
56784,7-Feb-96,53.25,53.88,53.00,53.50,989400,22.72,hon
56785,6-Feb-96,51.75,52.75,51.25,52.75,673600,22.41,hon
56786,5-Feb-96,50.75,51.88,50.63,51.75,313300,21.98,hon
56787,2-Feb-96,51.25,51.63,50.13,51.00,634500,21.66,hon
56788,1-Feb-96,50.25,51.00,50.25,50.88,361600,21.61,hon
56789,31-Jan-96,50.38,50.88,49.88,49.88,875500,21.19,hon
56790,30-Jan-96,49.25,50.38,49.13,50.13,382200,21.29,hon
56791,29-Jan-96,48.88,50.13,48.75,49.00,485200,20.81,hon
56792,26-Jan-96,47.63,49.00,47.25,49.00,383400,20.81,hon
56793,25-Jan-96,48.00,48.63,47.63,47.88,511600,20.34,hon
56794,24-Jan-96,48.13,48.88,47.75,47.75,546400,20.28,hon
56795,23-Jan-96,48.38,48.50,47.88,48.13,253100,20.44,hon
56796,22-Jan-96,48.63,48.63,48.00,48.63,632800,20.66,hon
56797,19-Jan-96,48.25,48.75,48.00,48.75,501900,20.71,hon
56798,18-Jan-96,48.38,49.00,48.13,48.63,560600,20.66,hon
56799,17-Jan-96,48.75,49.25,48.13,48.38,695300,20.55,hon
56800,16-Jan-96,49.13,49.13,48.00,48.88,903400,20.76,hon
56801,15-Jan-96,49.63,50.75,49.13,49.63,561300,21.08,hon
56802,12-Jan-96,48.75,49.88,47.38,49.63,740900,21.08,hon
56803,11-Jan-96,48.25,48.50,47.75,48.00,345900,20.39,hon
56804,10-Jan-96,49.25,49.38,47.75,47.88,560800,20.34,hon
56805,9-Jan-96,49.00,50.88,49.00,49.50,756900,21.02,hon
56806,8-Jan-96,48.75,49.38,48.75,49.13,131400,20.87,hon
56807,5-Jan-96,48.75,49.13,48.00,48.75,660300,20.71,hon
56808,4-Jan-96,50.25,51.25,48.50,49.38,830800,20.97,hon
56809,3-Jan-96,49.13,50.50,49.13,50.50,814700,21.45,hon
56810,2-Jan-96,47.25,49.25,47.13,49.25,553000,20.92,hon
56811,29-Dec-95,48.00,48.13,47.50,47.50,575800,20.18,hon
56812,28-Dec-95,48.13,48.13,47.50,47.88,240200,20.34,hon
56813,27-Dec-95,48.50,48.50,47.63,48.00,145800,20.39,hon
56814,26-Dec-95,48.00,48.63,47.88,48.50,197300,20.60,hon
56815,22-Dec-95,48.25,48.50,48.00,48.25,331300,20.49,hon
56816,21-Dec-95,47.50,48.63,47.38,48.00,563900,20.39,hon
56817,20-Dec-95,47.38,48.88,47.38,47.38,535900,20.12,hon
56818,19-Dec-95,46.75,48.00,46.00,47.38,678600,20.12,hon
56819,18-Dec-95,48.38,48.63,47.50,47.63,443900,20.23,hon
56820,15-Dec-95,48.50,49.00,48.25,48.50,1021600,20.60,hon
56821,14-Dec-95,49.75,49.75,48.25,48.38,771600,20.55,hon
56822,13-Dec-95,47.75,49.63,47.75,49.50,500900,21.02,hon
56823,12-Dec-95,49.38,49.38,47.50,47.75,470900,20.28,hon
56824,11-Dec-95,48.13,49.63,47.63,49.38,379800,20.97,hon
56825,8-Dec-95,48.00,48.25,47.38,48.25,312200,20.49,hon
56826,7-Dec-95,49.13,49.25,47.38,47.88,950300,20.34,hon
56827,6-Dec-95,49.50,49.88,48.75,48.88,454200,20.76,hon
56828,5-Dec-95,48.88,49.88,48.88,49.88,685000,21.19,hon
56829,4-Dec-95,47.50,48.75,46.88,48.63,868400,20.66,hon
56830,1-Dec-95,47.38,48.50,47.13,47.75,733700,20.28,hon
56831,30-Nov-95,46.88,48.13,46.25,47.38,829800,20.12,hon
56832,29-Nov-95,47.50,47.75,46.63,46.88,355000,19.91,hon
56833,28-Nov-95,46.25,47.38,45.75,47.38,684500,20.12,hon
56834,27-Nov-95,45.75,46.25,45.38,46.00,1011700,19.54,hon
56835,24-Nov-95,45.63,45.63,45.38,45.63,151900,19.38,hon
56836,22-Nov-95,44.25,45.38,44.25,45.00,879500,19.11,hon
56837,21-Nov-95,44.63,44.75,43.75,44.25,667500,18.79,hon
56838,20-Nov-95,45.00,45.13,44.75,44.88,600800,19.06,hon
56839,17-Nov-95,45.25,45.38,45.00,45.13,862700,19.17,hon
56840,16-Nov-95,44.50,45.38,44.50,45.13,887800,19.17,hon
56841,15-Nov-95,44.38,44.63,44.13,44.63,484100,18.96,hon
56842,14-Nov-95,45.38,45.38,44.50,45.00,265500,18.95,hon
56843,13-Nov-95,44.75,45.63,44.50,45.38,312500,19.11,hon
56844,10-Nov-95,44.13,45.13,44.00,44.63,464500,18.79,hon
56845,9-Nov-95,45.25,45.25,43.88,44.25,599200,18.63,hon
56846,8-Nov-95,42.25,44.50,42.13,44.50,985500,18.74,hon
56847,7-Nov-95,42.50,42.63,42.13,42.38,260300,17.84,hon
56848,6-Nov-95,43.25,43.25,42.50,42.50,356400,17.90,hon
56849,3-Nov-95,43.50,43.63,43.13,43.63,195500,18.37,hon
56850,2-Nov-95,41.88,43.75,41.88,43.75,582800,18.42,hon
56851,1-Nov-95,42.25,42.50,41.75,41.88,744100,17.63,hon
56852,31-Oct-95,43.25,43.50,42.25,42.50,605500,17.90,hon
56853,30-Oct-95,44.00,44.38,43.38,43.50,644400,18.32,hon
56854,27-Oct-95,41.63,43.88,41.13,43.75,951200,18.42,hon
56855,26-Oct-95,42.00,42.38,41.38,41.75,851100,17.58,hon
56856,25-Oct-95,43.13,43.13,42.25,42.63,843600,17.95,hon
56857,24-Oct-95,43.00,43.00,42.13,42.38,1106200,17.84,hon
56858,23-Oct-95,44.00,44.00,42.88,42.88,460600,18.06,hon
56859,20-Oct-95,44.25,44.38,44.00,44.13,308000,18.58,hon
56860,19-Oct-95,44.38,44.38,43.75,44.25,183100,18.63,hon
56861,18-Oct-95,44.38,44.63,44.25,44.25,497200,18.63,hon
56862,17-Oct-95,44.13,44.50,44.00,44.13,211900,18.58,hon
56863,16-Oct-95,44.25,44.38,43.75,44.25,287000,18.63,hon
56864,13-Oct-95,44.50,44.88,44.38,44.50,325200,18.74,hon
56865,12-Oct-95,45.00,45.00,44.13,44.25,648600,18.63,hon
56866,11-Oct-95,44.38,45.00,44.25,44.88,497500,18.90,hon
56867,10-Oct-95,43.13,44.75,43.13,44.63,645300,18.79,hon
56868,9-Oct-95,44.38,44.38,43.50,43.63,528100,18.37,hon
56869,6-Oct-95,44.00,44.88,43.88,44.63,510200,18.79,hon
56870,5-Oct-95,42.50,44.25,42.38,44.13,595200,18.58,hon
56871,4-Oct-95,43.00,43.25,42.50,42.75,718600,18.00,hon
56872,3-Oct-95,43.88,43.88,42.75,43.13,826600,18.16,hon
56873,2-Oct-95,43.88,44.25,43.50,43.63,754100,18.37,hon
56874,29-Sep-95,45.00,46.00,44.13,44.13,988900,18.58,hon
56875,28-Sep-95,44.38,44.50,44.00,44.38,253000,18.69,hon
56876,27-Sep-95,44.50,44.75,44.00,44.00,534800,18.53,hon
56877,26-Sep-95,45.13,45.63,44.50,44.50,495500,18.74,hon
56878,25-Sep-95,45.75,45.75,45.25,45.25,304100,19.05,hon
56879,22-Sep-95,44.88,45.50,44.63,45.25,413000,19.05,hon
56880,21-Sep-95,45.13,45.38,44.50,45.00,495500,18.95,hon
56881,20-Sep-95,45.00,45.63,44.88,45.13,493000,19.00,hon
56882,19-Sep-95,45.25,45.25,44.38,45.00,428000,18.95,hon
56883,18-Sep-95,45.50,45.63,44.88,45.13,503400,19.00,hon
56884,15-Sep-95,46.00,46.00,45.13,45.25,693600,19.05,hon
56885,14-Sep-95,46.00,46.50,45.63,45.88,400500,19.32,hon
56886,13-Sep-95,45.75,46.13,45.63,46.00,276900,19.37,hon
56887,12-Sep-95,44.88,45.88,44.88,45.88,282000,19.32,hon
56888,11-Sep-95,45.50,45.75,44.88,45.13,293400,19.00,hon
56889,8-Sep-95,45.88,46.13,45.25,45.63,433000,19.21,hon
56890,7-Sep-95,45.50,46.13,45.50,45.88,271200,19.32,hon
56891,6-Sep-95,45.25,45.88,45.13,45.75,320200,19.26,hon
56892,5-Sep-95,45.38,45.63,45.13,45.25,312000,19.05,hon
56893,1-Sep-95,44.63,45.88,44.38,45.38,585600,19.11,hon
56894,31-Aug-95,43.50,44.38,43.50,44.38,226100,18.69,hon
56895,30-Aug-95,43.38,43.88,43.38,43.63,590800,18.37,hon
56896,29-Aug-95,44.13,44.50,43.88,43.88,341600,18.48,hon
56897,28-Aug-95,44.50,44.63,44.13,44.38,183600,18.69,hon
56898,25-Aug-95,44.63,45.00,44.50,44.50,345800,18.74,hon
56899,24-Aug-95,44.50,45.13,44.50,45.00,374100,18.95,hon
56900,23-Aug-95,44.50,45.00,44.25,44.38,747500,18.69,hon
56901,22-Aug-95,45.00,45.13,44.25,44.50,357700,18.74,hon
56902,21-Aug-95,45.13,45.75,44.81,45.00,630800,18.95,hon
56903,18-Aug-95,45.75,45.75,45.00,45.00,619800,18.95,hon
56904,17-Aug-95,45.63,45.75,45.13,45.38,226900,19.11,hon
56905,16-Aug-95,45.88,46.00,45.63,45.88,490900,19.32,hon
56906,15-Aug-95,45.50,46.00,45.25,45.75,871900,19.10,hon
56907,14-Aug-95,44.25,45.63,44.00,45.63,312500,19.05,hon
56908,11-Aug-95,45.38,45.50,44.38,44.50,383000,18.58,hon
56909,10-Aug-95,45.50,45.63,45.25,45.50,309100,18.99,hon
56910,9-Aug-95,45.75,45.75,45.25,45.50,265500,18.99,hon
56911,8-Aug-95,45.25,45.63,44.88,45.63,486700,19.05,hon
56912,7-Aug-95,45.75,45.75,45.13,45.13,983400,18.84,hon
56913,4-Aug-95,46.63,46.63,45.50,45.50,640000,18.99,hon
56914,3-Aug-95,45.88,46.38,45.63,46.38,351700,19.36,hon
56915,2-Aug-95,46.63,47.13,46.13,46.25,500300,19.31,hon
56916,1-Aug-95,46.75,46.88,45.88,46.25,465800,19.31,hon
56917,31-Jul-95,46.13,46.75,46.00,46.75,341100,19.52,hon
56918,28-Jul-95,46.25,46.88,46.00,46.00,546300,19.20,hon
56919,27-Jul-95,46.13,46.88,46.00,46.13,447300,19.26,hon
56920,26-Jul-95,45.75,46.25,45.75,46.00,197300,19.20,hon
56921,25-Jul-95,45.63,45.88,45.50,45.63,313000,19.05,hon
56922,24-Jul-95,45.63,46.13,45.38,45.38,393300,18.94,hon
56923,21-Jul-95,44.75,45.50,44.75,45.38,393900,18.94,hon
56924,20-Jul-95,44.50,45.38,44.13,45.00,425000,18.79,hon
56925,19-Jul-95,44.25,44.75,43.13,44.50,577300,18.58,hon
56926,18-Jul-95,45.63,45.63,44.63,44.75,713600,18.68,hon
56927,17-Jul-95,45.00,45.88,44.75,45.88,425600,19.15,hon
56928,14-Jul-95,45.00,45.13,44.50,45.00,907500,18.79,hon
56929,13-Jul-95,46.50,46.63,45.50,45.63,731200,19.05,hon
56930,12-Jul-95,45.50,46.63,45.50,46.50,873400,19.41,hon
56931,11-Jul-95,45.88,46.00,45.38,45.50,712500,18.99,hon
56932,10-Jul-95,46.50,46.50,45.75,45.88,978700,19.15,hon
56933,7-Jul-95,45.00,46.50,44.88,46.38,1471900,19.36,hon
56934,6-Jul-95,44.88,45.00,44.38,44.88,634500,18.74,hon
56935,5-Jul-95,43.88,44.63,43.75,44.38,546700,18.53,hon
56936,3-Jul-95,44.25,44.25,43.75,43.88,240000,18.32,hon
56937,30-Jun-95,42.88,44.50,42.88,44.50,1064100,18.58,hon
56938,29-Jun-95,42.50,42.88,42.38,42.63,722000,17.80,hon
56939,28-Jun-95,41.75,43.00,41.75,42.38,987700,17.69,hon
56940,27-Jun-95,41.13,41.88,41.13,41.63,556700,17.38,hon
56941,26-Jun-95,41.63,41.75,41.25,41.25,371300,17.22,hon
56942,23-Jun-95,41.63,41.88,41.38,41.63,371100,17.38,hon
56943,22-Jun-95,41.50,41.88,41.13,41.75,564200,17.43,hon
56944,21-Jun-95,41.63,41.75,41.00,41.13,448600,17.17,hon
56945,20-Jun-95,40.25,41.63,39.88,41.63,663100,17.38,hon
56946,19-Jun-95,40.00,40.38,40.00,40.13,294200,16.75,hon
56947,16-Jun-95,39.88,40.13,39.75,40.00,879200,16.70,hon
56948,15-Jun-95,40.00,40.00,39.50,39.63,858400,16.54,hon
56949,14-Jun-95,40.25,40.25,39.88,40.13,454700,16.75,hon
56950,13-Jun-95,39.75,40.38,39.75,40.38,870300,16.86,hon
56951,12-Jun-95,39.75,40.25,39.38,39.88,752700,16.65,hon
56952,9-Jun-95,40.13,40.25,39.50,39.75,463300,16.59,hon
56953,8-Jun-95,40.50,40.75,40.25,40.25,279500,16.80,hon
56954,7-Jun-95,40.75,40.75,40.13,40.50,483800,16.91,hon
56955,6-Jun-95,40.38,41.00,40.38,41.00,410000,17.12,hon
56956,5-Jun-95,40.25,40.75,39.88,40.63,545300,16.96,hon
56957,2-Jun-95,40.25,40.38,39.75,40.38,554500,16.86,hon
56958,1-Jun-95,40.38,40.75,40.00,40.38,500800,16.86,hon
56959,31-May-95,40.38,40.38,39.88,40.38,868000,16.86,hon
56960,30-May-95,40.75,41.00,40.25,40.50,335300,16.91,hon
56961,26-May-95,40.38,40.75,40.25,40.63,285300,16.96,hon
56962,25-May-95,41.00,41.13,40.25,40.63,502500,16.96,hon
56963,24-May-95,40.75,41.63,40.75,41.25,769200,17.22,hon
56964,23-May-95,40.38,41.00,40.13,40.88,843000,17.07,hon
56965,22-May-95,39.38,40.00,39.13,39.75,855000,16.59,hon
56966,19-May-95,39.25,39.75,39.13,39.13,867300,16.34,hon
56967,18-May-95,40.75,40.75,39.25,39.25,1211100,16.39,hon
56968,17-May-95,41.50,41.50,40.50,40.75,608000,17.01,hon
56969,16-May-95,41.75,41.88,41.13,41.75,543100,17.43,hon
56970,15-May-95,41.25,41.75,41.13,41.63,426300,17.38,hon
56971,12-May-95,40.75,41.50,40.50,41.38,811600,17.11,hon
56972,11-May-95,41.25,41.25,40.50,40.75,251600,16.85,hon
56973,10-May-95,41.25,41.50,41.00,41.50,382500,17.16,hon
56974,9-May-95,41.38,41.75,41.25,41.25,287800,17.06,hon
56975,8-May-95,41.00,41.50,40.88,41.38,535200,17.11,hon
56976,5-May-95,41.00,41.88,40.75,41.50,933300,17.16,hon
56977,4-May-95,39.75,41.13,39.50,41.00,832700,16.95,hon
56978,3-May-95,39.63,40.00,39.50,39.88,445000,16.49,hon
56979,2-May-95,39.00,39.75,38.75,39.63,418000,16.39,hon
56980,1-May-95,39.50,39.50,39.13,39.38,390800,16.29,hon
56981,28-Apr-95,39.75,39.88,39.38,39.63,317700,16.39,hon
56982,27-Apr-95,39.38,40.00,39.25,40.00,152000,16.54,hon
56983,26-Apr-95,39.63,39.75,39.25,39.50,243300,16.33,hon
56984,25-Apr-95,39.75,40.00,39.50,39.50,421700,16.33,hon
56985,24-Apr-95,39.38,40.50,39.13,40.00,455000,16.54,hon
56986,21-Apr-95,40.13,40.13,39.25,39.25,467300,16.23,hon
56987,20-Apr-95,39.00,40.13,39.00,39.75,395500,16.44,hon
56988,19-Apr-95,39.38,39.50,38.63,38.88,604700,16.08,hon
56989,18-Apr-95,40.38,40.50,39.25,39.38,483800,16.29,hon
56990,17-Apr-95,40.25,40.50,39.63,40.50,761400,16.75,hon
56991,13-Apr-95,39.25,40.25,39.13,40.00,524400,16.54,hon
56992,12-Apr-95,39.13,39.50,39.00,39.25,183000,16.23,hon
56993,11-Apr-95,39.63,39.75,39.13,39.38,177800,16.29,hon
56994,10-Apr-95,40.00,40.00,39.00,39.25,255300,16.23,hon
56995,7-Apr-95,39.75,40.00,39.25,40.00,680000,16.54,hon
56996,6-Apr-95,38.88,39.88,38.75,39.88,368600,16.49,hon
56997,5-Apr-95,39.38,39.63,38.38,38.63,513000,15.97,hon
56998,4-Apr-95,39.75,40.13,39.25,39.63,697200,16.39,hon
56999,3-Apr-95,39.13,39.63,38.50,39.25,975200,16.23,hon
57000,31-Mar-95,38.63,39.38,38.25,39.25,463100,16.23,hon
57001,30-Mar-95,39.25,39.25,38.63,38.88,640900,16.08,hon
57002,29-Mar-95,38.13,38.88,38.00,38.75,683000,16.02,hon
57003,28-Mar-95,38.25,38.38,37.88,38.00,291600,15.71,hon
57004,27-Mar-95,38.75,38.75,38.13,38.25,302300,15.82,hon
57005,24-Mar-95,38.38,38.63,38.38,38.50,383800,15.92,hon
57006,23-Mar-95,38.38,38.50,37.88,38.25,362500,15.82,hon
57007,22-Mar-95,38.25,38.50,38.25,38.50,779200,15.92,hon
57008,21-Mar-95,38.00,38.75,37.75,38.50,1237500,15.92,hon
57009,20-Mar-95,38.38,38.50,37.75,38.00,581900,15.71,hon
57010,17-Mar-95,38.13,38.38,37.88,38.38,603300,15.87,hon
57011,16-Mar-95,38.13,38.25,37.63,38.00,430200,15.71,hon
57012,15-Mar-95,38.50,38.63,37.75,38.00,316900,15.71,hon
57013,14-Mar-95,38.75,39.00,38.63,38.63,338900,15.97,hon
57014,13-Mar-95,38.13,38.88,38.00,38.88,351900,16.08,hon
57015,10-Mar-95,38.00,38.38,37.75,38.00,410000,15.71,hon
57016,9-Mar-95,37.63,38.13,37.63,37.75,195300,15.61,hon
57017,8-Mar-95,37.50,38.00,37.25,37.75,395000,15.61,hon
57018,7-Mar-95,38.00,38.00,37.00,37.38,325200,15.46,hon
57019,6-Mar-95,37.50,37.88,37.25,37.88,295000,15.66,hon
57020,3-Mar-95,38.00,38.00,37.50,37.75,417700,15.61,hon
57021,2-Mar-95,38.25,38.50,38.00,38.25,568400,15.82,hon
57022,1-Mar-95,37.75,38.63,37.63,38.63,556100,15.97,hon
57023,28-Feb-95,38.13,38.50,37.75,37.88,414800,15.66,hon
57024,27-Feb-95,38.13,38.38,37.88,38.13,359100,15.77,hon
57025,24-Feb-95,38.25,38.88,38.13,38.25,537800,15.82,hon
57026,23-Feb-95,38.13,39.13,38.00,38.50,760900,15.92,hon
57027,22-Feb-95,38.25,38.63,37.63,38.00,376300,15.71,hon
57028,21-Feb-95,38.00,38.50,38.00,38.25,361400,15.82,hon
57029,17-Feb-95,38.25,38.25,37.63,37.88,423300,15.66,hon
57030,16-Feb-95,38.75,38.88,37.75,38.13,663600,15.77,hon
57031,15-Feb-95,37.63,39.88,37.63,38.88,1028300,16.08,hon
57032,14-Feb-95,37.63,38.88,37.63,38.13,928100,15.77,hon
57033,13-Feb-95,37.13,38.13,37.13,37.88,520800,15.50,hon
57034,10-Feb-95,37.13,37.38,36.75,36.88,450200,15.09,hon
57035,9-Feb-95,37.75,37.88,36.75,36.88,530000,15.09,hon
57036,8-Feb-95,37.63,38.13,37.63,38.00,885200,15.55,hon
57037,7-Feb-95,37.88,38.00,36.63,37.63,730600,15.40,hon
57038,6-Feb-95,36.88,37.88,36.88,37.88,663300,15.50,hon
57039,3-Feb-95,35.88,37.25,35.88,37.25,1193100,15.25,hon
57040,2-Feb-95,35.50,35.75,35.38,35.75,370600,14.63,hon
57041,1-Feb-95,36.00,36.00,35.25,35.38,546100,14.48,hon
57042,31-Jan-95,35.75,36.38,35.75,35.75,464400,14.63,hon
57043,30-Jan-95,35.50,35.88,34.88,35.75,935500,14.63,hon
57044,27-Jan-95,36.25,36.38,35.50,35.63,712300,14.58,hon
57045,26-Jan-95,36.38,36.75,35.63,36.00,373900,14.73,hon
57046,25-Jan-95,36.75,36.75,36.25,36.50,528100,14.94,hon
57047,24-Jan-95,36.00,36.88,35.75,36.75,773300,15.04,hon
57048,23-Jan-95,35.88,36.00,35.50,36.00,511700,14.73,hon
57049,20-Jan-95,36.13,36.25,35.63,36.13,612200,14.79,hon
57050,19-Jan-95,36.13,36.25,35.88,36.13,264500,14.79,hon
57051,18-Jan-95,36.00,36.25,35.75,36.13,392700,14.79,hon
57052,17-Jan-95,35.88,36.25,35.75,36.13,671600,14.79,hon
57053,16-Jan-95,35.75,36.13,35.50,36.00,754700,14.73,hon
57054,13-Jan-95,35.25,35.63,34.13,35.50,1077300,14.53,hon
57055,12-Jan-95,34.88,35.25,34.88,35.13,317800,14.38,hon
57056,11-Jan-95,34.88,35.13,34.75,35.00,505900,14.32,hon
57057,10-Jan-95,34.50,35.13,34.50,34.75,597200,14.22,hon
57058,9-Jan-95,34.25,34.63,34.00,34.13,259500,13.97,hon
57059,6-Jan-95,34.00,34.88,33.88,34.38,402000,14.07,hon
57060,5-Jan-95,33.88,34.50,33.75,34.25,467000,14.02,hon
57061,4-Jan-95,33.38,33.88,33.38,33.88,404500,13.87,hon
57062,3-Jan-95,34.00,34.75,33.75,34.00,488000,13.92,hon
57063,30-Dec-94,34.25,34.38,33.88,34.00,319500,13.92,hon
57064,29-Dec-94,34.63,35.00,33.88,34.13,472000,13.97,hon
57065,28-Dec-94,35.13,35.25,34.38,34.50,239100,14.12,hon
57066,27-Dec-94,35.00,35.50,35.00,35.38,178900,14.48,hon
57067,23-Dec-94,34.88,35.25,34.75,35.00,313400,14.32,hon
57068,22-Dec-94,34.38,35.50,34.00,35.13,785300,14.38,hon
57069,21-Dec-94,33.38,34.63,33.38,34.25,703000,14.02,hon
57070,20-Dec-94,33.75,33.88,33.00,33.38,392300,13.66,hon
57071,19-Dec-94,33.88,34.25,33.38,34.00,398400,13.92,hon
57072,16-Dec-94,33.50,34.00,33.38,33.75,983000,13.81,hon
57073,15-Dec-94,33.13,33.25,32.75,33.00,575200,13.51,hon
57074,14-Dec-94,32.13,32.63,32.00,32.63,984400,13.35,hon
57075,13-Dec-94,31.62,32.13,31.62,32.00,424100,13.10,hon
57076,12-Dec-94,31.62,32.13,31.50,31.87,272700,13.04,hon
57077,9-Dec-94,32.25,32.63,31.87,31.87,500300,13.04,hon
57078,8-Dec-94,32.25,32.75,32.00,32.13,449400,13.15,hon
57079,7-Dec-94,32.75,33.13,32.25,32.50,575500,13.30,hon
57080,6-Dec-94,32.75,33.13,32.63,33.00,397300,13.51,hon
57081,5-Dec-94,32.75,33.13,32.75,33.00,378400,13.51,hon
57082,2-Dec-94,32.63,33.00,32.63,33.00,396100,13.51,hon
57083,1-Dec-94,32.63,33.13,32.50,32.75,325300,13.40,hon
57084,30-Nov-94,32.38,32.88,32.38,32.63,562500,13.35,hon
57085,29-Nov-94,32.50,32.75,31.75,32.38,450900,13.25,hon
57086,28-Nov-94,32.00,33.25,32.00,32.63,654800,13.35,hon
57087,25-Nov-94,30.87,32.25,30.87,32.13,233900,13.15,hon
57088,23-Nov-94,30.50,31.37,30.37,30.87,945200,12.63,hon
57089,22-Nov-94,31.87,32.13,31.00,31.00,873300,12.69,hon
57090,21-Nov-94,33.00,33.13,32.13,32.25,492300,13.20,hon
57091,18-Nov-94,33.63,33.63,32.88,32.88,873900,13.46,hon
57092,17-Nov-94,34.00,34.13,33.63,33.75,586100,13.81,hon
57093,16-Nov-94,34.25,34.63,34.00,34.13,374700,13.97,hon
57094,15-Nov-94,33.75,34.50,33.75,34.50,596100,14.12,hon
57095,14-Nov-94,33.38,33.50,33.13,33.50,398400,13.71,hon
57096,11-Nov-94,33.63,33.75,33.25,33.38,447000,13.52,hon
57097,10-Nov-94,34.00,34.13,33.63,33.75,440500,13.67,hon
57098,9-Nov-94,34.00,34.25,33.63,33.75,1115300,13.67,hon
57099,8-Nov-94,33.63,34.13,33.63,33.63,1107300,13.63,hon
57100,7-Nov-94,33.38,34.00,33.13,33.50,813000,13.57,hon
57101,4-Nov-94,33.50,33.88,33.38,33.38,966600,13.52,hon
57102,3-Nov-94,34.13,34.13,33.38,33.63,1035900,13.63,hon
57103,2-Nov-94,34.25,34.63,33.75,33.88,559800,13.73,hon
57104,1-Nov-94,34.00,34.75,34.00,34.50,535600,13.98,hon
57105,31-Oct-94,34.63,35.00,34.63,34.63,395000,14.03,hon
57106,28-Oct-94,34.38,35.38,34.25,34.63,993000,14.03,hon
57107,27-Oct-94,34.50,34.63,33.75,34.38,864700,13.93,hon
57108,26-Oct-94,34.63,34.88,34.50,34.50,444700,13.98,hon
57109,25-Oct-94,34.50,35.00,34.25,34.63,650200,14.03,hon
57110,24-Oct-94,34.75,35.13,34.50,34.63,622700,14.03,hon
57111,21-Oct-94,35.00,35.00,34.75,34.75,1637200,14.08,hon
57112,20-Oct-94,35.25,35.38,34.88,35.38,451400,14.33,hon
57113,19-Oct-94,35.38,35.75,35.13,35.38,371700,14.33,hon
57114,18-Oct-94,35.63,35.63,35.00,35.38,430300,14.33,hon
57115,17-Oct-94,35.63,36.00,35.38,35.50,572300,14.38,hon
57116,14-Oct-94,35.13,35.63,34.88,35.63,400200,14.44,hon
57117,13-Oct-94,35.13,35.38,34.88,34.88,617500,14.13,hon
57118,12-Oct-94,34.75,35.00,34.50,34.63,430200,14.03,hon
57119,11-Oct-94,33.88,35.00,33.88,34.75,564100,14.08,hon
57120,10-Oct-94,33.75,34.13,33.75,33.88,488100,13.73,hon
57121,7-Oct-94,33.75,34.13,33.50,33.50,508400,13.57,hon
57122,6-Oct-94,34.00,34.25,33.88,34.00,581700,13.78,hon
57123,5-Oct-94,34.00,34.00,33.25,33.75,621300,13.67,hon
57124,4-Oct-94,34.25,34.38,33.75,33.88,432200,13.73,hon
57125,3-Oct-94,34.75,35.00,33.75,34.00,500800,13.78,hon
57126,30-Sep-94,35.38,35.50,34.13,34.13,535500,13.83,hon
57127,29-Sep-94,35.38,35.63,35.00,35.63,404200,14.44,hon
57128,28-Sep-94,34.38,35.25,34.38,35.25,583900,14.28,hon
57129,27-Sep-94,34.75,34.75,34.13,34.13,336300,13.83,hon
57130,26-Sep-94,34.00,35.00,34.00,34.63,323400,14.03,hon
57131,23-Sep-94,34.38,34.38,33.63,33.75,390300,13.67,hon
57132,22-Sep-94,34.63,34.75,33.88,34.00,548800,13.78,hon
57133,21-Sep-94,35.13,35.13,34.13,34.38,524200,13.93,hon
57134,20-Sep-94,35.38,35.63,34.75,34.88,621100,14.13,hon
57135,19-Sep-94,36.13,36.50,35.75,35.75,364500,14.48,hon
57136,16-Sep-94,36.38,36.50,36.13,36.38,853600,14.74,hon
57137,15-Sep-94,36.00,37.50,36.00,36.63,327200,14.84,hon
57138,14-Sep-94,36.13,36.25,35.88,36.13,368300,14.64,hon
57139,13-Sep-94,36.00,36.25,35.75,35.75,435300,14.48,hon
57140,12-Sep-94,35.88,35.88,35.38,35.50,501600,14.38,hon
57141,9-Sep-94,37.00,37.00,35.88,36.00,348900,14.59,hon
57142,8-Sep-94,37.13,37.38,37.00,37.25,308400,15.09,hon
57143,7-Sep-94,37.38,37.75,37.25,37.25,260500,15.09,hon
57144,6-Sep-94,37.38,37.50,37.13,37.50,126900,15.19,hon
57145,2-Sep-94,38.00,38.00,37.25,37.50,293400,15.19,hon
57146,1-Sep-94,37.13,37.75,37.13,37.75,289700,15.29,hon
57147,31-Aug-94,37.88,38.00,37.13,37.38,542300,15.14,hon
57148,30-Aug-94,37.50,38.00,37.50,37.88,464200,15.35,hon
57149,29-Aug-94,36.75,37.75,36.75,37.63,620200,15.25,hon
57150,26-Aug-94,37.25,37.25,36.75,37.00,341900,14.99,hon
57151,25-Aug-94,36.75,37.00,36.38,36.88,568400,14.94,hon
57152,24-Aug-94,35.75,36.50,35.75,36.50,561100,14.79,hon
57153,23-Aug-94,35.00,36.00,34.75,35.75,480000,14.48,hon
57154,22-Aug-94,34.75,35.00,34.38,34.63,286400,14.03,hon
57155,19-Aug-94,35.25,35.25,34.88,34.88,398600,14.13,hon
57156,18-Aug-94,35.50,35.50,35.00,35.00,843300,14.18,hon
57157,17-Aug-94,35.75,35.75,35.13,35.50,588800,14.38,hon
57158,16-Aug-94,35.50,35.88,35.13,35.75,655200,14.48,hon
57159,15-Aug-94,35.88,36.00,35.50,35.50,411100,14.38,hon
57160,12-Aug-94,36.00,36.25,35.75,35.88,466400,14.40,hon
57161,11-Aug-94,36.75,36.75,36.00,36.00,418900,14.45,hon
57162,10-Aug-94,36.75,36.75,36.38,36.75,637500,14.75,hon
57163,9-Aug-94,36.75,37.13,36.63,37.00,335300,14.85,hon
57164,8-Aug-94,37.25,37.38,36.63,36.63,392700,14.70,hon
57165,5-Aug-94,37.00,37.13,36.88,37.00,284800,14.85,hon
57166,4-Aug-94,37.50,38.00,37.38,37.50,294800,15.05,hon
57167,3-Aug-94,38.00,38.00,37.63,37.75,435500,15.15,hon
57168,2-Aug-94,38.75,38.75,37.88,38.25,472300,15.35,hon
57169,1-Aug-94,38.13,38.75,38.00,38.75,386100,15.55,hon
57170,29-Jul-94,37.63,38.50,37.63,38.25,494100,15.35,hon
57171,28-Jul-94,37.13,37.50,36.75,37.50,372200,15.05,hon
57172,27-Jul-94,36.63,37.38,36.38,37.25,362000,14.95,hon
57173,26-Jul-94,36.88,37.00,36.50,36.63,228400,14.70,hon
57174,25-Jul-94,36.38,37.25,36.38,37.13,377000,14.90,hon
57175,22-Jul-94,35.75,36.25,35.50,36.25,267700,14.55,hon
57176,21-Jul-94,35.88,36.25,35.75,35.75,477000,14.35,hon
57177,20-Jul-94,35.63,36.25,35.13,36.25,333900,14.55,hon
57178,19-Jul-94,35.38,35.63,35.13,35.50,316200,14.25,hon
57179,18-Jul-94,36.50,36.50,35.25,35.63,220300,14.30,hon
57180,15-Jul-94,35.75,36.50,35.50,36.38,201900,14.60,hon
57181,14-Jul-94,34.88,36.13,34.88,35.63,332300,14.30,hon
57182,13-Jul-94,34.75,35.25,34.75,35.00,300000,14.05,hon
57183,12-Jul-94,34.88,34.88,34.00,34.50,286700,13.85,hon
57184,11-Jul-94,35.38,35.38,34.50,34.63,373600,13.90,hon
57185,8-Jul-94,35.13,35.38,35.00,35.25,283300,14.15,hon
57186,7-Jul-94,35.38,35.50,35.13,35.50,411600,14.25,hon
57187,6-Jul-94,35.25,35.75,35.13,35.25,424700,14.15,hon
57188,5-Jul-94,34.75,35.50,34.63,35.50,307300,14.25,hon
57189,1-Jul-94,35.00,35.13,34.63,35.00,292200,14.05,hon
57190,30-Jun-94,35.38,35.50,34.63,34.63,219700,13.90,hon
57191,29-Jun-94,35.38,36.13,35.38,35.50,231100,14.25,hon
57192,28-Jun-94,35.63,35.75,35.25,35.63,188700,14.30,hon
57193,27-Jun-94,35.50,35.75,35.25,35.63,411400,14.30,hon
57194,24-Jun-94,36.25,36.25,35.00,35.63,481400,14.30,hon
57195,23-Jun-94,36.25,36.63,36.13,36.13,235500,14.50,hon
57196,22-Jun-94,36.25,36.38,36.00,36.25,269500,14.55,hon
57197,21-Jun-94,35.63,36.25,35.50,36.25,411700,14.55,hon
57198,20-Jun-94,36.38,36.38,35.50,35.50,343900,14.25,hon
57199,17-Jun-94,36.88,36.88,36.38,36.50,615900,14.65,hon
57200,16-Jun-94,36.88,37.00,36.63,36.63,287500,14.70,hon
57201,15-Jun-94,37.50,37.50,36.50,36.75,691400,14.75,hon
57202,14-Jun-94,36.13,37.63,36.13,37.63,752800,15.10,hon
57203,13-Jun-94,35.13,35.88,35.13,35.88,303700,14.40,hon
57204,10-Jun-94,35.75,35.88,35.13,35.25,283100,14.15,hon
57205,9-Jun-94,35.63,35.88,35.25,35.50,300900,14.25,hon
57206,8-Jun-94,35.38,35.63,35.38,35.38,367800,14.20,hon
57207,7-Jun-94,35.13,35.75,35.13,35.25,299500,14.15,hon
57208,6-Jun-94,35.38,36.00,35.13,35.25,532300,14.15,hon
57209,3-Jun-94,35.50,35.75,35.25,35.38,402800,14.20,hon
57210,2-Jun-94,35.88,36.00,35.25,35.38,853000,14.20,hon
57211,1-Jun-94,34.88,35.00,34.50,34.75,353100,13.95,hon
57212,31-May-94,34.75,35.13,34.25,35.13,560600,14.10,hon
57213,27-May-94,35.00,35.00,34.75,34.75,368800,13.95,hon
57214,26-May-94,34.75,35.25,34.75,35.13,537500,14.10,hon
57215,25-May-94,35.13,35.13,34.63,34.75,485800,13.95,hon
57216,24-May-94,33.75,35.13,33.25,35.00,2031600,14.05,hon
57217,23-May-94,34.25,34.75,34.25,34.50,377300,13.85,hon
57218,20-May-94,35.38,35.50,34.75,34.88,511900,14.00,hon
57219,19-May-94,35.50,35.63,35.00,35.25,298100,14.15,hon
57220,18-May-94,35.63,35.75,35.25,35.38,401400,14.20,hon
57221,17-May-94,35.13,35.63,35.00,35.50,334400,14.25,hon
57222,16-May-94,35.00,35.25,34.75,35.13,248300,14.10,hon
57223,13-May-94,36.00,36.13,35.63,35.63,718400,14.17,hon
57224,12-May-94,35.63,36.38,35.38,35.75,1131400,14.21,hon
57225,11-May-94,33.38,34.38,33.25,34.25,815500,13.62,hon
57226,10-May-94,33.50,33.88,33.13,33.25,1404700,13.22,hon
57227,9-May-94,34.25,34.25,33.50,33.88,648300,13.47,hon
57228,6-May-94,34.63,34.75,34.00,34.25,941700,13.62,hon
57229,5-May-94,35.13,35.13,34.63,34.75,564200,13.82,hon
57230,4-May-94,34.88,35.25,34.50,35.13,555300,13.97,hon
57231,3-May-94,34.75,34.75,34.25,34.75,694700,13.82,hon
57232,2-May-94,34.50,34.88,34.13,34.63,732500,13.77,hon
57233,29-Apr-94,34.38,34.88,34.13,34.50,600900,13.72,hon
57234,28-Apr-94,35.13,35.13,34.63,34.63,747000,13.77,hon
57235,26-Apr-94,35.38,35.50,34.88,35.00,441700,13.92,hon
57236,25-Apr-94,35.25,36.00,35.13,35.50,482300,14.11,hon
57237,22-Apr-94,35.63,35.63,34.88,35.13,295500,13.97,hon
57238,21-Apr-94,35.00,35.00,34.38,34.88,471900,13.87,hon
57239,20-Apr-94,34.38,34.50,33.88,34.25,840200,13.62,hon
57240,19-Apr-94,34.75,35.25,34.13,34.13,1338100,13.57,hon
57241,18-Apr-94,36.00,36.13,34.38,34.50,900000,13.72,hon
57242,15-Apr-94,35.75,36.25,35.63,35.88,530500,14.27,hon
57243,14-Apr-94,35.13,35.88,34.75,35.75,722200,14.21,hon
57244,13-Apr-94,36.75,36.75,35.38,35.50,370900,14.11,hon
57245,12-Apr-94,37.13,37.13,36.50,36.50,480600,14.51,hon
57246,11-Apr-94,36.13,37.13,36.13,36.75,478300,14.61,hon
57247,8-Apr-94,36.25,36.63,35.75,36.13,554400,14.36,hon
57248,7-Apr-94,37.00,37.00,36.00,36.13,420900,14.36,hon
57249,6-Apr-94,37.00,37.63,36.88,37.13,440800,14.76,hon
57250,5-Apr-94,36.75,37.38,36.13,37.00,564800,14.71,hon
57251,4-Apr-94,34.75,36.50,34.63,36.38,815300,14.46,hon
57252,31-Mar-94,34.88,36.63,34.63,36.50,1041400,14.51,hon
57253,30-Mar-94,36.25,36.38,34.25,34.25,1214100,13.62,hon
57254,29-Mar-94,37.13,37.75,36.50,36.50,633900,14.51,hon
57255,28-Mar-94,38.00,38.00,36.38,37.13,1044800,14.76,hon
57256,25-Mar-94,38.75,39.00,38.25,38.25,420300,15.21,hon
57257,24-Mar-94,39.13,39.50,38.63,38.88,653400,15.46,hon
57258,23-Mar-94,39.00,39.63,38.50,39.13,500900,15.56,hon
57259,22-Mar-94,38.88,39.38,38.38,38.75,544200,15.41,hon
57260,21-Mar-94,38.75,38.75,38.25,38.63,399400,15.36,hon
57261,18-Mar-94,38.63,39.25,38.25,38.50,1192800,15.31,hon
57262,17-Mar-94,38.63,38.88,38.38,38.50,517300,15.31,hon
57263,16-Mar-94,39.00,39.00,38.25,38.25,382500,15.21,hon
57264,15-Mar-94,39.00,39.63,38.88,38.88,505500,15.46,hon
57265,14-Mar-94,78.50,78.62,77.37,77.37,329500,15.38,hon
57266,11-Mar-94,77.00,78.00,76.50,77.87,295200,15.48,hon
57267,10-Mar-94,77.12,77.75,76.50,76.75,342800,15.26,hon
57268,9-Mar-94,77.00,77.62,76.75,77.37,213100,15.38,hon
57269,8-Mar-94,78.37,78.37,77.00,77.12,254100,15.33,hon
57270,7-Mar-94,78.25,78.75,77.87,78.50,197200,15.61,hon
57271,4-Mar-94,76.25,77.75,76.12,77.37,277800,15.38,hon
57272,3-Mar-94,75.75,76.50,75.12,76.00,443000,15.11,hon
57273,2-Mar-94,75.25,75.87,74.87,75.50,1215300,15.01,hon
57274,1-Mar-94,76.50,76.50,75.25,76.00,463900,15.11,hon
57275,28-Feb-94,77.12,77.25,76.25,76.37,257300,15.18,hon
57276,25-Feb-94,77.12,77.25,76.25,77.00,204500,15.31,hon
57277,24-Feb-94,78.50,78.50,76.50,77.00,267800,15.31,hon
57278,23-Feb-94,79.00,79.25,78.12,78.37,171900,15.58,hon
57279,22-Feb-94,78.87,79.25,78.62,79.12,155300,15.73,hon
57280,18-Feb-94,80.12,80.12,78.50,79.12,248900,15.73,hon
57281,17-Feb-94,80.25,81.37,79.50,80.00,449200,15.90,hon
57282,16-Feb-94,79.25,80.62,79.25,79.87,252500,15.88,hon
57283,15-Feb-94,78.50,80.00,78.50,79.75,251900,15.85,hon
57284,14-Feb-94,78.75,79.12,77.75,78.00,181600,15.51,hon
57285,11-Feb-94,79.00,80.00,78.62,79.37,302200,15.55,hon
57286,10-Feb-94,80.00,80.50,78.87,78.87,412300,15.45,hon
57287,9-Feb-94,78.00,79.87,77.75,79.87,553800,15.65,hon
57288,8-Feb-94,77.25,78.12,77.25,77.37,385200,15.16,hon
57289,7-Feb-94,75.00,76.25,75.00,75.87,409200,14.86,hon
57290,4-Feb-94,77.87,77.87,75.00,75.25,343900,14.74,hon
57291,3-Feb-94,79.37,79.75,77.50,78.00,264800,15.28,hon
57292,2-Feb-94,79.87,80.00,78.87,79.25,275300,15.52,hon
57293,1-Feb-94,78.50,80.62,78.50,79.75,470800,15.62,hon
57294,31-Jan-94,78.37,78.75,78.37,78.62,145600,15.40,hon
57295,28-Jan-94,78.87,78.87,78.25,78.37,165800,15.35,hon
57296,27-Jan-94,77.50,78.12,76.87,78.00,153800,15.28,hon
57297,26-Jan-94,77.37,77.87,76.75,77.12,253000,15.11,hon
57298,25-Jan-94,78.75,79.12,77.87,77.87,270600,15.25,hon
57299,24-Jan-94,78.75,79.37,78.75,79.00,160600,15.47,hon
57300,21-Jan-94,79.50,79.75,78.87,79.00,414100,15.47,hon
57301,20-Jan-94,78.37,79.37,78.12,79.25,292800,15.52,hon
57302,19-Jan-94,77.75,78.75,77.75,78.37,172800,15.35,hon
57303,18-Jan-94,77.37,77.87,76.75,77.75,200200,15.23,hon
57304,17-Jan-94,77.50,77.75,77.25,77.50,133100,15.18,hon
57305,14-Jan-94,77.25,78.00,77.25,77.75,166900,15.23,hon
57306,13-Jan-94,77.12,77.50,76.87,77.00,157500,15.08,hon
57307,12-Jan-94,78.75,78.87,77.62,77.62,231600,15.20,hon
57308,11-Jan-94,77.87,78.25,77.37,78.25,259200,15.33,hon
57309,10-Jan-94,77.87,78.37,77.62,78.00,505000,15.28,hon
57310,7-Jan-94,77.75,78.12,77.37,77.75,25300,15.23,hon
57311,6-Jan-94,76.62,77.75,76.50,77.50,371100,15.18,hon
57312,5-Jan-94,77.00,77.12,76.00,76.50,533600,14.99,hon
57313,4-Jan-94,77.00,77.12,75.62,76.25,750900,14.94,hon
57314,3-Jan-94,78.50,78.62,77.62,77.75,264500,15.23,hon
57315,31-Dec-93,80.00,80.00,79.00,79.00,101400,15.47,hon
57316,30-Dec-93,80.12,80.12,79.62,80.00,285800,15.67,hon
57317,29-Dec-93,79.75,80.12,79.25,80.00,381300,15.67,hon
57318,28-Dec-93,79.87,80.00,79.50,79.87,382800,15.65,hon
57319,27-Dec-93,79.62,79.87,79.25,79.87,271700,15.65,hon
57320,23-Dec-93,78.62,79.12,78.25,79.12,489700,15.50,hon
57321,22-Dec-93,78.12,78.62,77.50,78.62,347200,15.40,hon
57322,21-Dec-93,77.00,77.75,76.62,77.75,231600,15.23,hon
57323,20-Dec-93,77.00,77.62,76.75,77.50,360500,15.18,hon
57324,17-Dec-93,75.50,77.25,75.37,77.25,520000,15.13,hon
57325,16-Dec-93,75.25,75.62,74.75,75.25,243700,14.74,hon
57326,15-Dec-93,75.00,75.87,74.87,75.12,383900,14.71,hon
57327,14-Dec-93,75.50,76.37,75.12,75.12,361300,14.71,hon
57328,13-Dec-93,75.50,75.50,74.50,74.87,282800,14.67,hon
57329,10-Dec-93,75.62,75.75,74.75,75.75,192200,14.84,hon
57330,9-Dec-93,75.87,76.37,75.75,75.87,315300,14.86,hon
57331,8-Dec-93,75.00,75.75,74.62,75.62,195900,14.81,hon
57332,7-Dec-93,75.00,75.62,74.87,75.12,313100,14.71,hon
57333,6-Dec-93,74.12,75.50,74.00,75.25,533800,14.74,hon
57334,3-Dec-93,73.25,74.12,72.87,74.12,402000,14.52,hon
57335,2-Dec-93,72.50,73.00,72.50,73.00,162000,14.30,hon
57336,1-Dec-93,71.37,72.50,71.37,72.25,331300,14.15,hon
57337,30-Nov-93,71.75,71.75,71.12,71.12,195200,13.93,hon
57338,29-Nov-93,72.25,72.62,71.75,71.75,108600,14.05,hon
57339,26-Nov-93,72.50,72.62,72.25,72.25,37200,14.15,hon
57340,24-Nov-93,72.00,72.62,71.87,72.25,213400,14.15,hon
57341,23-Nov-93,71.12,71.62,70.62,71.37,153000,13.98,hon
57342,22-Nov-93,70.87,71.00,70.00,71.00,192700,13.91,hon
57343,19-Nov-93,72.25,72.25,71.12,71.25,167000,13.96,hon
57344,18-Nov-93,72.37,72.75,71.62,72.12,152000,14.13,hon
57345,17-Nov-93,72.87,72.87,71.62,72.37,137000,14.18,hon
57346,16-Nov-93,72.87,72.87,72.25,72.87,146600,14.27,hon
57347,15-Nov-93,72.87,73.12,72.37,72.87,201700,14.27,hon
57348,12-Nov-93,73.00,73.50,72.87,73.25,332500,14.12,hon
57349,11-Nov-93,72.37,73.12,72.12,72.87,417700,14.05,hon
57350,10-Nov-93,71.00,72.25,70.75,71.87,296600,13.86,hon
57351,9-Nov-93,71.25,71.87,70.75,71.00,270000,13.69,hon
57352,8-Nov-93,71.25,71.25,70.62,70.75,183600,13.64,hon
57353,5-Nov-93,71.37,71.50,70.62,71.00,222200,13.69,hon
57354,4-Nov-93,71.00,71.75,70.87,71.62,295000,13.81,hon
57355,3-Nov-93,73.37,73.37,70.25,71.00,475500,13.69,hon
57356,2-Nov-93,72.87,73.25,72.25,73.25,312800,14.12,hon
57357,1-Nov-93,71.62,72.75,71.62,72.62,231900,14.00,hon
57358,29-Oct-93,71.62,72.12,71.50,71.62,171600,13.81,hon
57359,28-Oct-93,71.37,71.87,71.25,71.25,320900,13.74,hon
57360,27-Oct-93,72.00,72.12,70.87,70.87,353100,13.66,hon
57361,26-Oct-93,73.00,73.50,72.25,72.75,501400,14.02,hon
57362,25-Oct-93,71.75,73.00,71.75,72.87,255600,14.05,hon
57363,22-Oct-93,70.37,72.00,70.25,71.62,349700,13.81,hon
57364,21-Oct-93,71.25,71.37,69.75,70.00,251700,13.49,hon
57365,20-Oct-93,72.00,72.00,71.00,71.12,308900,13.71,hon
57366,19-Oct-93,73.37,73.37,72.25,72.25,221400,13.93,hon
57367,18-Oct-93,72.00,74.12,71.75,73.75,320600,14.22,hon
57368,15-Oct-93,71.87,72.00,71.50,71.62,216900,13.81,hon
57369,14-Oct-93,71.37,72.00,71.25,71.50,201400,13.78,hon
57370,13-Oct-93,71.50,71.75,70.75,71.12,264400,13.71,hon
57371,12-Oct-93,71.75,71.75,71.25,71.62,254800,13.81,hon
57372,11-Oct-93,72.37,72.50,71.75,71.75,123000,13.83,hon
57373,8-Oct-93,73.00,73.00,71.50,72.12,543800,13.90,hon
57374,7-Oct-93,73.87,73.87,72.87,73.00,185300,14.07,hon
57375,6-Oct-93,74.62,74.87,74.00,74.12,190800,14.29,hon
57376,5-Oct-93,74.12,74.25,73.75,74.25,292800,14.31,hon
57377,4-Oct-93,73.00,73.87,72.87,73.87,160200,14.24,hon
57378,1-Oct-93,73.37,73.87,72.62,72.87,329100,14.05,hon
57379,30-Sep-93,72.37,73.37,71.75,72.87,371600,14.05,hon
57380,29-Sep-93,71.62,72.37,71.50,72.37,208100,13.95,hon
57381,28-Sep-93,70.50,71.50,70.37,71.25,391300,13.74,hon
57382,27-Sep-93,71.37,71.75,70.75,71.00,300500,13.69,hon
57383,24-Sep-93,73.00,73.00,71.00,71.50,396900,13.78,hon
57384,23-Sep-93,73.00,73.37,73.00,73.00,141300,14.07,hon
57385,22-Sep-93,72.75,73.12,72.75,73.00,538900,14.07,hon
57386,21-Sep-93,74.00,74.00,71.62,72.12,430900,13.90,hon
57387,20-Sep-93,73.50,74.37,73.37,74.00,353400,14.27,hon
57388,17-Sep-93,73.00,73.50,72.87,73.37,387300,14.14,hon
57389,16-Sep-93,72.50,73.50,72.50,73.25,133900,14.12,hon
57390,15-Sep-93,72.00,72.37,72.00,72.25,163900,13.93,hon
57391,14-Sep-93,72.12,72.50,72.12,72.37,132800,13.95,hon
57392,13-Sep-93,73.50,73.62,72.50,72.75,153400,14.02,hon
57393,10-Sep-93,71.62,73.00,71.12,73.00,300500,14.07,hon
57394,9-Sep-93,72.12,72.50,71.00,71.00,164100,13.69,hon
57395,8-Sep-93,73.25,73.37,72.12,72.12,272800,13.90,hon
57396,7-Sep-93,73.25,73.87,73.12,73.50,405200,14.17,hon
57397,3-Sep-93,73.00,73.37,72.75,73.25,153100,14.12,hon
57398,2-Sep-93,74.25,74.37,73.37,73.37,157000,14.14,hon
57399,1-Sep-93,74.75,74.87,73.87,74.12,197300,14.29,hon
57400,31-Aug-93,74.00,74.75,74.00,74.75,234400,14.41,hon
57401,30-Aug-93,73.75,74.00,73.62,74.00,124500,14.27,hon
57402,27-Aug-93,74.00,74.00,73.37,73.75,188300,14.22,hon
57403,26-Aug-93,74.75,74.75,74.00,74.12,216600,14.29,hon
57404,25-Aug-93,73.25,74.75,73.25,74.62,462300,14.39,hon
57405,24-Aug-93,72.62,73.12,72.50,73.12,346900,14.10,hon
57406,23-Aug-93,73.12,73.12,72.25,72.62,150000,14.00,hon
57407,20-Aug-93,74.00,74.00,73.50,73.50,222200,14.17,hon
57408,19-Aug-93,72.50,73.87,72.50,73.62,245500,14.19,hon
57409,18-Aug-93,73.87,74.25,72.12,72.75,338100,14.02,hon
57410,17-Aug-93,72.87,73.87,72.62,73.37,240900,14.14,hon
57411,16-Aug-93,73.12,73.12,72.50,72.75,251200,14.02,hon
57412,13-Aug-93,73.75,73.87,73.00,73.25,122300,13.90,hon
57413,12-Aug-93,74.50,74.62,72.87,73.62,359400,13.97,hon
57414,11-Aug-93,73.37,74.37,73.37,73.62,320300,13.97,hon
57415,10-Aug-93,73.37,73.50,73.00,73.12,144800,13.87,hon
57416,9-Aug-93,73.12,73.87,72.87,73.37,302000,13.92,hon
57417,6-Aug-93,73.12,73.12,72.50,73.12,411900,13.87,hon
57418,5-Aug-93,72.50,73.12,72.25,73.12,374700,13.87,hon
57419,4-Aug-93,71.62,72.25,71.12,72.25,373600,13.71,hon
57420,3-Aug-93,71.75,72.25,71.12,71.87,503800,13.64,hon
57421,2-Aug-93,70.25,71.50,70.12,71.25,405500,13.52,hon
57422,30-Jul-93,70.87,70.87,69.62,70.12,893300,13.30,hon
57423,29-Jul-93,69.12,71.50,69.12,71.37,902300,13.54,hon
57424,28-Jul-93,69.87,69.87,68.50,68.87,205500,13.07,hon
57425,27-Jul-93,69.50,70.37,69.25,69.75,345300,13.23,hon
57426,26-Jul-93,69.00,69.50,69.00,69.37,164500,13.16,hon
57427,23-Jul-93,69.00,69.37,68.75,69.00,213100,13.09,hon
57428,22-Jul-93,69.37,69.50,68.87,69.00,305500,13.09,hon
57429,21-Jul-93,69.50,70.25,69.37,69.75,380200,13.23,hon
57430,20-Jul-93,69.37,69.87,68.50,69.62,336300,13.21,hon
57431,19-Jul-93,68.62,69.50,68.62,69.37,319200,13.16,hon
57432,16-Jul-93,68.12,68.87,67.75,68.62,381900,13.02,hon
57433,15-Jul-93,67.37,68.25,67.12,68.00,380300,12.90,hon
57434,14-Jul-93,66.87,67.50,66.87,67.25,222700,12.76,hon
57435,13-Jul-93,66.62,67.12,65.87,66.62,395900,12.64,hon
57436,12-Jul-93,66.37,66.37,66.00,66.37,105200,12.59,hon
57437,9-Jul-93,66.37,66.87,66.12,66.37,336300,12.59,hon
57438,8-Jul-93,65.62,66.37,65.25,66.37,428000,12.59,hon
57439,7-Jul-93,64.50,65.75,64.37,65.75,319100,12.47,hon
57440,6-Jul-93,65.50,65.62,64.25,64.25,327300,12.19,hon
57441,2-Jul-93,65.62,65.75,65.00,65.50,248000,12.43,hon
57442,1-Jul-93,66.75,66.75,65.87,65.87,244700,12.50,hon
57443,30-Jun-93,67.62,67.62,66.50,66.75,408800,12.66,hon
57444,29-Jun-93,68.12,68.37,67.12,67.62,419400,12.83,hon
57445,28-Jun-93,66.25,69.25,66.12,69.12,324400,13.11,hon
57446,25-Jun-93,66.62,66.87,65.87,66.00,144200,12.52,hon
57447,24-Jun-93,66.00,66.50,65.75,66.50,194200,12.62,hon
57448,23-Jun-93,66.12,66.50,65.37,66.00,187000,12.52,hon
57449,22-Jun-93,67.12,67.50,66.00,66.00,205300,12.52,hon
57450,21-Jun-93,65.00,67.00,65.00,66.87,368300,12.69,hon
57451,18-Jun-93,65.37,65.75,65.00,65.25,462500,12.38,hon
57452,17-Jun-93,66.25,66.37,65.25,65.37,471600,12.40,hon
57453,16-Jun-93,67.12,67.25,66.37,66.75,255500,12.66,hon
57454,15-Jun-93,67.50,67.75,67.00,67.12,140600,12.73,hon
57455,14-Jun-93,67.37,67.37,67.00,67.12,203700,12.73,hon
57456,11-Jun-93,67.87,67.87,67.12,67.12,289400,12.73,hon
57457,10-Jun-93,66.25,67.50,66.25,67.12,253900,12.73,hon
57458,9-Jun-93,66.37,66.37,65.50,66.12,278000,12.54,hon
57459,8-Jun-93,66.12,66.50,65.62,66.12,230800,12.54,hon
57460,7-Jun-93,65.87,66.25,65.50,66.25,175000,12.57,hon
57461,4-Jun-93,66.00,66.25,65.62,65.62,107000,12.45,hon
57462,3-Jun-93,65.75,65.75,64.87,65.50,313000,12.43,hon
57463,2-Jun-93,66.12,66.12,65.37,65.75,571700,12.47,hon
57464,1-Jun-93,67.00,67.00,66.00,66.12,350600,12.54,hon
57465,28-May-93,67.50,67.87,66.75,66.75,317000,12.66,hon
57466,27-May-93,66.87,67.37,66.37,67.00,375500,12.71,hon
57467,26-May-93,66.62,67.87,66.37,67.00,185200,12.71,hon
57468,25-May-93,66.62,66.75,66.37,66.75,177500,12.66,hon
57469,24-May-93,66.37,67.12,66.12,66.25,271700,12.57,hon
57470,21-May-93,66.00,66.62,65.75,66.12,280500,12.54,hon
57471,20-May-93,65.62,66.62,65.62,65.87,284100,12.50,hon
57472,19-May-93,64.37,65.87,63.13,65.50,340600,12.43,hon
57473,18-May-93,64.50,64.62,63.75,64.12,302700,12.17,hon
57474,17-May-93,64.00,64.37,63.75,64.25,377700,12.19,hon
57475,14-May-93,63.63,64.37,63.63,64.12,182700,11.95,hon
57476,13-May-93,63.88,64.00,63.50,63.63,276200,11.85,hon
57477,12-May-93,63.75,64.00,63.38,64.00,449800,11.92,hon
57478,11-May-93,63.38,64.00,63.00,63.50,638000,11.83,hon
57479,10-May-93,63.00,63.38,62.88,63.00,533300,11.74,hon
57480,7-May-93,64.50,64.50,62.75,62.88,561600,11.71,hon
57481,6-May-93,65.12,65.37,63.63,64.25,380500,11.97,hon
57482,5-May-93,64.50,65.25,64.37,65.12,202200,12.13,hon
57483,4-May-93,65.00,65.12,64.00,64.50,342200,12.02,hon
57484,3-May-93,65.12,65.62,65.00,65.00,182200,12.11,hon
57485,30-Apr-93,64.00,65.25,64.00,65.25,445600,12.16,hon
57486,29-Apr-93,62.63,63.63,62.13,63.50,704400,11.83,hon
57487,28-Apr-93,62.88,63.13,62.25,62.25,800500,11.60,hon
57488,27-Apr-93,64.00,64.25,61.75,62.63,1020000,11.67,hon
57489,26-Apr-93,66.00,66.00,63.00,63.63,811400,11.85,hon
57490,23-Apr-93,64.75,66.87,64.75,66.25,697800,12.34,hon
57491,22-Apr-93,66.12,67.75,64.00,64.75,861400,12.06,hon
57492,21-Apr-93,68.00,68.12,66.00,66.37,240300,12.36,hon
57493,20-Apr-93,68.75,68.75,66.00,67.75,313700,12.62,hon
57494,19-Apr-93,69.75,70.25,68.37,69.00,352200,12.85,hon
57495,16-Apr-93,68.87,70.50,68.87,70.25,501600,13.09,hon
57496,15-Apr-93,67.87,69.25,67.62,68.62,241700,12.78,hon
57497,14-Apr-93,67.87,68.50,67.75,67.75,303900,12.62,hon
57498,13-Apr-93,66.12,67.50,66.12,67.00,248600,12.48,hon
57499,12-Apr-93,64.87,65.75,64.87,65.50,286900,12.20,hon
57500,8-Apr-93,65.00,65.12,64.50,65.00,196900,12.11,hon
57501,7-Apr-93,64.00,65.50,63.88,64.62,391300,12.04,hon
57502,6-Apr-93,65.37,65.62,62.38,63.25,380900,11.78,hon
57503,5-Apr-93,65.50,65.75,64.75,65.00,345900,12.11,hon
57504,2-Apr-93,66.50,67.00,65.00,65.25,334200,12.16,hon
57505,1-Apr-93,66.62,67.37,66.37,66.75,182500,12.44,hon
57506,31-Mar-93,67.00,67.37,66.37,66.62,162800,12.41,hon
57507,30-Mar-93,66.75,67.37,66.50,67.00,344800,12.48,hon
57508,29-Mar-93,67.87,68.12,66.87,67.00,235200,12.48,hon
57509,26-Mar-93,68.50,68.62,67.87,67.87,262300,12.64,hon
57510,25-Mar-93,68.75,68.87,68.50,68.50,293700,12.76,hon
57511,24-Mar-93,68.87,69.00,68.00,68.62,266700,12.78,hon
57512,23-Mar-93,68.12,68.87,67.75,68.87,272000,12.83,hon
57513,22-Mar-93,67.62,68.25,67.37,67.87,194700,12.64,hon
57514,19-Mar-93,68.62,68.62,68.00,68.00,361600,12.67,hon
57515,18-Mar-93,68.25,69.12,68.12,68.50,314500,12.76,hon
57516,17-Mar-93,67.62,67.87,67.37,67.37,181700,12.55,hon
57517,16-Mar-93,67.62,68.25,67.62,67.87,203900,12.64,hon
57518,15-Mar-93,67.00,67.75,67.00,67.62,287300,12.60,hon
57519,12-Mar-93,67.00,67.00,66.37,66.87,281700,12.46,hon
57520,11-Mar-93,67.00,67.50,66.75,67.25,312200,12.53,hon
57521,10-Mar-93,67.00,67.12,66.62,66.75,301400,12.44,hon
57522,9-Mar-93,66.62,67.75,66.25,67.12,441900,12.50,hon
57523,8-Mar-93,66.25,67.12,66.12,66.87,494200,12.46,hon
57524,5-Mar-93,66.75,67.25,66.25,66.25,310000,12.34,hon
57525,4-Mar-93,67.87,68.25,66.37,66.75,338600,12.44,hon
57526,3-Mar-93,65.62,68.00,65.50,67.75,540300,12.62,hon
57527,2-Mar-93,65.12,65.62,64.75,65.62,294700,12.22,hon
57528,1-Mar-93,66.12,66.75,65.00,65.00,204100,12.11,hon
57529,26-Feb-93,66.62,67.25,65.62,65.87,352300,12.27,hon
57530,25-Feb-93,65.37,66.37,65.25,66.25,351600,12.34,hon
57531,24-Feb-93,64.50,65.75,64.50,65.37,273600,12.18,hon
57532,23-Feb-93,65.00,65.62,64.00,64.75,288600,12.06,hon
57533,22-Feb-93,64.37,65.12,64.12,65.12,256900,12.13,hon
57534,19-Feb-93,64.25,64.62,63.50,64.25,271400,11.97,hon
57535,18-Feb-93,66.00,66.37,63.38,64.12,430000,11.95,hon
57536,17-Feb-93,63.88,65.00,63.38,64.87,500900,12.09,hon
57537,16-Feb-93,64.37,64.87,63.00,64.25,470500,11.97,hon
57538,12-Feb-93,66.25,66.25,64.00,64.62,291700,12.04,hon
57539,11-Feb-93,64.25,66.87,64.00,66.87,435900,12.24,hon
57540,10-Feb-93,63.25,64.25,63.25,64.25,234400,11.76,hon
57541,9-Feb-93,64.37,64.50,62.88,63.25,421400,11.58,hon
57542,8-Feb-93,65.00,65.50,64.50,64.50,480000,11.81,hon
57543,5-Feb-93,65.37,66.37,64.50,66.00,843000,12.08,hon
57544,4-Feb-93,63.38,65.62,63.13,65.37,1071100,11.97,hon
57545,3-Feb-93,59.75,62.13,59.75,61.88,661600,11.33,hon
57546,2-Feb-93,58.38,59.38,58.38,59.00,160200,10.80,hon
57547,1-Feb-93,57.88,58.63,57.88,58.38,158100,10.69,hon
57548,29-Jan-93,59.00,59.00,57.63,57.63,144100,10.55,hon
57549,28-Jan-93,59.25,59.50,58.63,58.63,153000,10.73,hon
57550,27-Jan-93,60.25,60.25,59.25,59.38,206600,10.87,hon
57551,26-Jan-93,58.38,59.88,58.38,59.88,322300,10.96,hon
57552,25-Jan-93,57.75,58.50,57.75,58.25,192800,10.66,hon
57553,22-Jan-93,59.38,59.38,57.75,57.75,259400,10.57,hon
57554,21-Jan-93,59.25,59.50,59.00,59.13,137300,10.82,hon
57555,20-Jan-93,59.88,59.88,59.38,59.38,244200,10.87,hon
57556,19-Jan-93,59.25,60.50,59.00,59.25,318300,10.85,hon
57557,18-Jan-93,58.50,59.50,58.25,59.50,327800,10.89,hon
57558,15-Jan-93,57.88,58.38,57.75,57.88,320000,10.60,hon
57559,14-Jan-93,58.38,58.38,57.50,57.63,283600,10.55,hon
57560,13-Jan-93,59.13,59.13,57.88,58.00,460300,10.62,hon
57561,12-Jan-93,58.75,59.25,58.75,59.13,505300,10.82,hon
57562,11-Jan-93,58.25,58.88,58.00,58.88,373000,10.78,hon
57563,8-Jan-93,57.75,58.13,57.63,58.00,373800,10.62,hon
57564,7-Jan-93,57.88,58.88,57.63,58.00,1185200,10.62,hon
57565,6-Jan-93,59.63,60.25,59.25,59.25,455600,10.85,hon
57566,5-Jan-93,60.25,60.38,59.50,59.63,230600,10.92,hon
57567,4-Jan-93,60.25,60.88,60.25,60.38,316400,11.05,hon
57568,31-Dec-92,61.25,61.25,60.38,60.50,136700,11.08,hon
57569,30-Dec-92,61.63,61.75,60.75,60.88,144700,11.15,hon
57570,29-Dec-92,61.75,62.00,61.38,61.38,307000,11.24,hon
57571,28-Dec-92,60.63,61.63,60.63,61.63,159100,11.28,hon
57572,24-Dec-92,61.00,61.13,60.50,60.50,141600,11.08,hon
57573,23-Dec-92,61.00,61.75,60.75,60.88,491900,11.15,hon
57574,22-Dec-92,59.88,60.88,59.88,60.50,503400,11.08,hon
57575,21-Dec-92,60.38,60.50,59.75,59.75,625500,10.94,hon
57576,18-Dec-92,59.38,60.88,58.38,60.25,802500,11.03,hon
57577,17-Dec-92,59.13,59.25,58.63,58.63,420000,10.73,hon
57578,16-Dec-92,59.25,59.75,58.63,58.88,255200,10.78,hon
57579,15-Dec-92,58.50,59.13,58.50,59.00,212500,10.80,hon
57580,14-Dec-92,59.38,59.75,58.38,58.50,260900,10.71,hon
57581,11-Dec-92,58.38,59.63,58.38,59.63,232000,10.92,hon
57582,10-Dec-92,58.63,58.75,58.25,58.25,233300,10.66,hon
57583,9-Dec-92,58.38,58.88,58.25,58.88,191200,10.78,hon
57584,8-Dec-92,57.88,58.63,57.75,58.38,313900,10.69,hon
57585,7-Dec-92,58.00,58.13,57.38,57.88,240000,10.60,hon
57586,4-Dec-92,57.63,58.25,57.50,57.88,248000,10.60,hon
57587,3-Dec-92,58.25,58.38,57.25,57.38,391300,10.50,hon
57588,2-Dec-92,57.88,59.00,57.75,58.75,648400,10.76,hon
57589,1-Dec-92,57.38,57.88,57.13,57.75,401900,10.57,hon
57590,30-Nov-92,56.75,57.13,56.25,57.13,424100,10.46,hon
57591,27-Nov-92,56.00,56.38,56.00,56.38,134700,10.32,hon
57592,25-Nov-92,55.63,56.13,55.63,56.00,273700,10.25,hon
57593,24-Nov-92,54.88,55.75,54.88,55.63,166100,10.18,hon
57594,23-Nov-92,55.00,55.13,54.63,54.88,296900,10.05,hon
57595,20-Nov-92,55.75,55.75,55.00,55.13,334800,10.09,hon
57596,19-Nov-92,55.88,55.88,55.50,55.75,223000,10.21,hon
57597,18-Nov-92,56.00,56.13,55.38,55.88,431100,10.23,hon
57598,17-Nov-92,56.00,56.75,56.00,56.00,114200,10.25,hon
57599,16-Nov-92,56.75,56.88,55.75,55.88,228900,10.23,hon
57600,13-Nov-92,57.13,57.25,56.75,56.88,140200,10.23,hon
57601,12-Nov-92,57.00,57.13,56.63,56.88,95000,10.23,hon
57602,11-Nov-92,57.00,57.38,56.75,56.75,141300,10.21,hon
57603,10-Nov-92,57.63,58.00,56.75,57.00,334800,10.25,hon
57604,9-Nov-92,57.25,57.75,57.13,57.50,138300,10.34,hon
57605,6-Nov-92,57.00,57.75,56.88,57.50,219500,10.34,hon
57606,5-Nov-92,56.50,57.00,56.50,56.88,23800,10.23,hon
57607,4-Nov-92,56.63,57.50,56.50,56.75,272300,10.21,hon
57608,3-Nov-92,55.88,56.88,55.75,56.88,289700,10.23,hon
57609,2-Nov-92,55.63,55.88,55.25,55.63,187500,10.00,hon
57610,30-Oct-92,56.13,56.25,55.50,55.50,243900,9.98,hon
57611,29-Oct-92,56.13,56.13,55.50,56.00,275300,10.07,hon
57612,28-Oct-92,56.38,56.38,55.38,56.13,243100,10.09,hon
57613,27-Oct-92,57.75,57.75,56.00,56.38,496300,10.14,hon
57614,26-Oct-92,55.75,57.13,55.75,57.00,270900,10.25,hon
57615,23-Oct-92,54.75,55.88,54.25,55.75,353600,10.03,hon
57616,22-Oct-92,54.63,54.88,54.38,54.75,113000,9.85,hon
57617,21-Oct-92,54.25,54.88,54.25,54.75,187000,9.85,hon
57618,20-Oct-92,53.88,54.38,53.50,54.13,322800,9.74,hon
57619,19-Oct-92,53.38,53.50,52.88,53.13,225800,9.56,hon
57620,16-Oct-92,53.38,53.50,52.63,53.50,183900,9.62,hon
57621,15-Oct-92,53.00,53.50,52.88,53.00,210600,9.53,hon
57622,14-Oct-92,52.25,53.75,51.50,53.25,283000,9.58,hon
57623,13-Oct-92,50.75,52.25,50.63,52.25,463900,9.40,hon
57624,12-Oct-92,51.00,51.00,50.63,50.75,321100,9.13,hon
57625,9-Oct-92,51.38,51.38,50.63,50.63,366700,9.11,hon
57626,8-Oct-92,52.50,52.50,51.13,51.25,535500,9.22,hon
57627,7-Oct-92,51.75,52.50,51.25,52.38,176400,9.42,hon
57628,6-Oct-92,50.50,51.63,50.50,51.63,377200,9.29,hon
57629,5-Oct-92,51.00,51.00,50.00,50.63,594400,9.11,hon
57630,2-Oct-92,52.50,52.50,51.50,51.50,619400,9.26,hon
57631,1-Oct-92,51.75,52.88,51.75,52.50,465000,9.44,hon
57632,30-Sep-92,52.75,52.75,51.25,52.00,581600,9.35,hon
57633,29-Sep-92,53.25,53.25,52.25,52.88,293100,9.51,hon
57634,28-Sep-92,53.13,53.63,52.50,53.50,394400,9.62,hon
57635,25-Sep-92,54.50,54.50,52.63,53.13,380000,9.56,hon
57636,24-Sep-92,54.50,54.88,54.38,54.50,451700,9.80,hon
57637,23-Sep-92,53.75,53.88,52.88,53.75,661100,9.67,hon
57638,22-Sep-92,54.63,54.63,52.75,52.75,464200,9.49,hon
57639,21-Sep-92,55.75,55.88,54.63,54.75,204100,9.85,hon
57640,18-Sep-92,56.00,56.00,55.50,55.75,364500,10.03,hon
57641,17-Sep-92,55.38,56.00,55.13,55.88,468600,10.05,hon
57642,16-Sep-92,54.75,55.75,54.63,55.13,673100,9.91,hon
57643,15-Sep-92,55.63,56.00,55.00,55.75,503900,10.03,hon
57644,14-Sep-92,54.50,56.00,54.25,55.88,540500,10.05,hon
57645,11-Sep-92,53.00,54.13,52.75,53.38,523900,9.60,hon
57646,10-Sep-92,51.88,52.88,51.38,52.75,613800,9.49,hon
57647,9-Sep-92,52.50,52.50,51.38,51.75,242700,9.31,hon
57648,8-Sep-92,52.88,53.00,52.13,52.38,127000,9.42,hon
57649,4-Sep-92,53.50,53.50,52.63,53.13,108400,9.56,hon
57650,3-Sep-92,53.13,53.75,53.00,53.25,376400,9.58,hon
57651,2-Sep-92,52.13,52.88,52.00,52.88,240800,9.51,hon
57652,1-Sep-92,52.38,52.50,52.13,52.50,212700,9.44,hon
57653,31-Aug-92,53.38,53.38,52.25,52.38,211900,9.42,hon
57654,28-Aug-92,53.50,53.50,53.00,53.13,210900,9.56,hon
57655,27-Aug-92,53.00,53.88,52.88,53.63,316100,9.65,hon
57656,26-Aug-92,51.75,52.63,51.50,52.50,481100,9.44,hon
57657,25-Aug-92,51.50,51.63,50.50,51.00,615200,9.17,hon
57658,24-Aug-92,52.25,52.50,51.50,51.50,377500,9.26,hon
57659,21-Aug-92,53.63,53.88,52.50,53.00,339200,9.53,hon
57660,20-Aug-92,53.38,53.50,53.00,53.38,175200,9.60,hon
57661,19-Aug-92,53.75,53.75,52.88,53.13,200500,9.56,hon
57662,18-Aug-92,53.88,54.00,53.38,53.63,309800,9.65,hon
57663,17-Aug-92,53.38,54.00,53.38,53.88,242700,9.69,hon
57664,14-Aug-92,54.00,54.00,52.63,53.50,360600,9.44,hon
57665,13-Aug-92,56.00,56.00,53.88,54.00,303400,9.53,hon
57666,12-Aug-92,55.50,56.38,55.50,55.88,370300,9.86,hon
57667,11-Aug-92,56.13,56.13,55.38,55.63,205300,9.82,hon
57668,10-Aug-92,55.88,56.00,55.50,56.00,198000,9.88,hon
57669,7-Aug-92,56.00,56.13,55.75,55.88,257500,9.86,hon
57670,6-Aug-92,55.75,56.00,55.50,56.00,302700,9.88,hon
57671,5-Aug-92,56.25,56.25,55.50,55.63,175300,9.82,hon
57672,4-Aug-92,55.88,56.50,55.63,56.50,243600,9.97,hon
57673,3-Aug-92,55.25,55.88,55.00,55.88,182500,9.86,hon
57674,31-Jul-92,56.00,56.13,55.13,55.50,144500,9.79,hon
57675,30-Jul-92,55.75,56.25,55.75,56.00,272500,9.88,hon
57676,29-Jul-92,55.50,56.50,55.38,56.25,623000,9.93,hon
57677,28-Jul-92,54.25,54.63,53.88,54.50,330800,9.62,hon
57678,27-Jul-92,54.50,54.75,54.13,54.13,144400,9.55,hon
57679,24-Jul-92,54.00,54.75,53.63,54.50,211700,9.62,hon
57680,23-Jul-92,52.50,54.00,52.38,54.00,517500,9.53,hon
57681,22-Jul-92,52.75,53.00,52.13,52.50,317200,9.27,hon
57682,21-Jul-92,53.13,53.38,52.75,53.13,395800,9.38,hon
57683,20-Jul-92,52.75,52.75,52.13,52.50,218300,9.27,hon
57684,17-Jul-92,53.88,53.88,53.00,53.13,249200,9.38,hon
57685,16-Jul-92,53.88,55.38,53.63,53.75,315200,9.49,hon
57686,15-Jul-92,53.88,53.88,53.25,53.88,203400,9.51,hon
57687,14-Jul-92,53.13,53.50,53.13,53.25,373300,9.40,hon
57688,13-Jul-92,52.88,53.38,52.88,53.13,213300,9.38,hon
57689,10-Jul-92,52.25,53.50,52.25,52.63,242000,9.29,hon
57690,9-Jul-92,51.75,52.50,51.63,51.75,553900,9.13,hon
57691,8-Jul-92,51.63,52.00,50.25,51.13,655000,9.02,hon
57692,7-Jul-92,52.75,53.38,51.38,51.50,391700,9.09,hon
57693,6-Jul-92,54.38,54.50,52.50,53.00,339500,9.35,hon
57694,2-Jul-92,55.25,56.00,54.38,54.50,369400,9.62,hon
57695,1-Jul-92,53.88,54.50,53.75,54.50,462500,9.62,hon
57696,30-Jun-92,54.88,55.00,53.75,53.75,512000,9.49,hon
57697,29-Jun-92,54.00,54.63,54.00,54.50,384700,9.62,hon
57698,26-Jun-92,53.25,53.75,53.25,53.63,270900,9.46,hon
57699,25-Jun-92,53.25,53.63,53.00,53.25,374500,9.40,hon
57700,24-Jun-92,53.00,53.88,52.88,53.13,645000,9.38,hon
57701,23-Jun-92,53.50,53.50,52.38,52.63,653700,9.29,hon
57702,22-Jun-92,54.25,54.25,53.25,53.50,433100,9.44,hon
57703,19-Jun-92,55.25,55.25,54.25,54.50,472800,9.62,hon
57704,18-Jun-92,56.88,56.88,54.50,55.00,957000,9.71,hon
57705,17-Jun-92,57.38,57.63,56.13,56.88,564200,10.04,hon
57706,16-Jun-92,57.13,57.63,57.13,57.13,141400,10.08,hon
57707,15-Jun-92,57.75,57.88,57.13,57.13,220000,10.08,hon
57708,12-Jun-92,58.75,58.75,57.63,57.63,298300,10.17,hon
57709,11-Jun-92,57.13,57.88,56.63,57.88,412300,10.21,hon
57710,10-Jun-92,59.00,59.00,57.50,57.63,431700,10.17,hon
57711,9-Jun-92,59.25,59.50,58.63,59.38,518000,10.48,hon
57712,8-Jun-92,60.63,60.63,58.75,59.50,493800,10.50,hon
57713,5-Jun-92,61.25,61.25,60.00,60.63,342800,10.70,hon
57714,4-Jun-92,60.63,61.00,60.38,60.75,312300,10.72,hon
57715,3-Jun-92,60.63,60.88,59.75,60.63,722500,10.70,hon
57716,2-Jun-92,59.00,61.00,58.75,60.88,1194800,10.74,hon
57717,1-Jun-92,57.63,58.13,57.38,58.00,305000,10.24,hon
57718,29-May-92,58.00,58.50,57.88,58.00,353100,10.24,hon
57719,28-May-92,58.25,58.25,57.25,57.50,146300,10.15,hon
57720,27-May-92,57.13,58.38,57.13,58.13,305600,10.26,hon
57721,26-May-92,58.00,58.00,57.00,57.00,311700,10.06,hon
57722,22-May-92,58.13,58.50,58.00,58.13,224800,10.26,hon
57723,21-May-92,59.25,59.50,58.00,58.13,398400,10.26,hon
57724,20-May-92,59.13,59.88,59.00,59.25,351600,10.46,hon
57725,19-May-92,59.50,59.50,58.63,59.38,273700,10.48,hon
57726,18-May-92,58.63,59.25,58.50,58.88,220200,10.39,hon
57727,15-May-92,58.50,58.75,58.25,58.25,304100,10.28,hon
57728,14-May-92,59.25,59.38,58.38,58.63,514800,10.35,hon
57729,13-May-92,59.63,59.88,59.13,59.13,516600,10.26,hon
57730,12-May-92,58.75,59.63,58.63,59.50,480300,10.32,hon
57731,11-May-92,58.25,58.75,58.25,58.63,263000,10.17,hon
57732,8-May-92,58.25,58.38,58.00,58.13,169100,10.09,hon
57733,7-May-92,58.75,58.88,58.13,58.25,196600,10.11,hon
57734,6-May-92,58.13,58.88,58.13,58.75,449100,10.19,hon
57735,5-May-92,58.63,59.13,58.00,58.13,376900,10.09,hon
57736,4-May-92,59.13,59.13,58.38,58.63,293700,10.17,hon
57737,1-May-92,58.50,59.50,58.50,59.25,605200,10.28,hon
57738,30-Apr-92,59.00,59.38,58.25,58.25,613100,10.11,hon
57739,29-Apr-92,57.88,58.88,57.88,58.63,306600,10.17,hon
57740,28-Apr-92,57.50,58.00,57.13,57.75,393800,10.02,hon
57741,27-Apr-92,57.13,58.00,57.00,57.63,484800,10.00,hon
57742,24-Apr-92,59.00,59.13,58.00,58.00,524400,10.06,hon
57743,23-Apr-92,58.00,59.00,57.75,59.00,905500,10.24,hon
57744,22-Apr-92,56.75,56.75,55.50,56.25,330800,9.76,hon
57745,21-Apr-92,56.75,57.13,55.88,56.75,415000,9.85,hon
57746,20-Apr-92,56.25,56.50,55.25,56.50,524100,9.80,hon
57747,16-Apr-92,55.38,57.13,55.25,57.00,701700,9.89,hon
57748,15-Apr-92,54.88,55.50,54.50,55.50,418400,9.63,hon
57749,14-Apr-92,53.88,55.75,53.88,54.63,424100,9.48,hon
57750,13-Apr-92,53.75,54.38,53.00,53.88,321100,9.35,hon
57751,10-Apr-92,53.00,54.13,53.00,53.75,372700,9.33,hon
57752,9-Apr-92,51.50,52.88,51.25,52.00,602500,9.02,hon
57753,8-Apr-92,51.00,51.00,49.75,50.88,358600,8.83,hon
57754,7-Apr-92,52.38,53.25,51.25,51.38,364500,8.91,hon
57755,6-Apr-92,51.63,52.13,51.50,52.00,269500,9.02,hon
57756,3-Apr-92,51.63,51.88,51.25,51.38,253600,8.91,hon
57757,2-Apr-92,50.00,51.88,50.00,51.88,730000,9.00,hon
57758,1-Apr-92,50.25,50.25,49.75,50.00,491700,8.68,hon
57759,31-Mar-92,52.50,52.50,50.50,50.50,531400,8.76,hon
57760,30-Mar-92,52.88,53.13,52.50,52.63,235600,9.13,hon
57761,27-Mar-92,54.25,54.38,52.50,52.50,412500,9.11,hon
57762,26-Mar-92,53.38,54.75,53.38,54.75,362800,9.50,hon
57763,25-Mar-92,53.25,54.00,53.13,53.50,375300,9.28,hon
57764,24-Mar-92,53.00,53.50,52.50,53.38,444500,9.26,hon
57765,23-Mar-92,52.75,53.63,52.25,53.00,963900,9.20,hon
57766,20-Mar-92,51.25,52.50,51.25,52.38,1650300,9.09,hon
57767,19-Mar-92,49.88,49.88,49.25,49.38,215500,8.57,hon
57768,18-Mar-92,49.50,50.00,49.38,49.75,250600,8.63,hon
57769,17-Mar-92,48.50,49.75,48.50,49.75,326600,8.63,hon
57770,16-Mar-92,48.75,48.75,48.25,48.38,141600,8.39,hon
57771,13-Mar-92,48.75,49.00,48.25,48.50,320800,8.41,hon
57772,12-Mar-92,49.25,49.50,48.00,48.13,252200,8.35,hon
57773,11-Mar-92,49.25,49.75,49.00,49.25,426700,8.54,hon
57774,10-Mar-92,48.75,50.13,48.63,49.63,331400,8.61,hon
57775,9-Mar-92,48.88,49.13,48.50,48.63,121100,8.44,hon
57776,6-Mar-92,49.00,49.63,48.75,49.00,352000,8.50,hon
57777,5-Mar-92,50.38,50.38,48.88,49.25,315300,8.54,hon
57778,4-Mar-92,52.13,52.13,50.25,50.25,405800,8.72,hon
57779,3-Mar-92,50.88,52.13,50.75,51.50,471400,8.94,hon
57780,2-Mar-92,49.50,50.00,48.88,50.00,204500,8.68,hon
57781,28-Feb-92,48.75,49.88,48.63,49.63,489700,8.61,hon
57782,27-Feb-92,48.00,49.13,47.88,48.50,253900,8.41,hon
57783,26-Feb-92,47.88,48.75,47.75,48.38,241600,8.39,hon
57784,25-Feb-92,49.13,49.13,47.25,48.13,421900,8.35,hon
57785,24-Feb-92,49.75,50.00,49.38,49.50,150800,8.59,hon
57786,21-Feb-92,49.88,50.13,49.75,49.75,284700,8.63,hon
57787,20-Feb-92,49.88,50.50,49.75,50.38,281900,8.74,hon
57788,19-Feb-92,50.25,50.38,49.88,49.88,461600,8.65,hon
57789,18-Feb-92,50.38,51.00,50.25,50.75,437000,8.81,hon
57790,14-Feb-92,50.25,51.25,50.13,50.88,225500,8.83,hon
57791,13-Feb-92,50.63,51.25,50.50,50.75,291600,8.63,hon
57792,12-Feb-92,49.88,50.63,49.75,50.38,260900,8.57,hon
57793,11-Feb-92,49.75,50.13,49.63,50.00,152800,8.50,hon
57794,10-Feb-92,49.13,50.00,49.00,49.75,259700,8.46,hon
57795,7-Feb-92,50.00,50.00,49.00,49.25,690600,8.38,hon
57796,6-Feb-92,49.50,50.38,49.38,49.88,803000,8.48,hon
57797,5-Feb-92,49.13,49.88,49.13,49.50,562000,8.42,hon
57798,4-Feb-92,49.13,50.13,49.00,49.25,572700,8.38,hon
57799,3-Feb-92,49.50,49.63,49.25,49.25,480500,8.38,hon
57800,31-Jan-92,48.50,49.50,48.38,49.50,578800,8.42,hon
57801,30-Jan-92,48.25,49.00,47.75,48.63,494800,8.27,hon
57802,29-Jan-92,48.50,49.88,48.25,48.50,853400,8.25,hon
57803,28-Jan-92,46.50,48.50,46.50,47.50,654700,8.08,hon
57804,27-Jan-92,46.25,46.63,45.75,46.25,357200,7.87,hon
57805,24-Jan-92,46.25,46.38,45.75,46.13,271700,7.85,hon
57806,23-Jan-92,46.13,46.25,45.63,45.75,324800,7.78,hon
57807,22-Jan-92,46.38,46.50,46.00,46.38,440200,7.89,hon
57808,21-Jan-92,46.50,47.50,46.38,46.63,676900,7.93,hon
57809,20-Jan-92,46.13,46.75,45.88,46.38,364700,7.89,hon
57810,17-Jan-92,46.38,46.63,46.13,46.25,309200,7.87,hon
57811,16-Jan-92,46.38,47.00,45.63,46.63,402200,7.93,hon
57812,15-Jan-92,46.00,46.63,45.38,46.63,486600,7.93,hon
57813,14-Jan-92,44.63,45.75,44.38,45.50,393600,7.74,hon
57814,13-Jan-92,44.50,44.88,44.25,44.75,352300,7.61,hon
57815,10-Jan-92,45.63,45.88,44.75,44.88,402800,7.63,hon
57816,9-Jan-92,44.50,46.63,44.50,45.75,1081700,7.78,hon
57817,8-Jan-92,43.50,45.25,43.38,44.63,676400,7.59,hon
57818,7-Jan-92,43.00,44.13,43.00,43.50,342500,7.40,hon
57819,6-Jan-92,42.50,43.38,42.50,43.13,363400,7.34,hon
57820,3-Jan-92,42.25,42.75,41.75,42.50,484500,7.23,hon
57821,2-Jan-92,43.00,43.00,40.88,42.00,614500,7.14,hon
57822,31-Dec-91,44.00,45.00,43.25,43.88,494200,7.46,hon
57823,30-Dec-91,41.25,44.25,41.13,44.13,715300,7.51,hon
57824,27-Dec-91,41.25,41.88,41.00,41.25,449100,7.02,hon
57825,26-Dec-91,40.75,41.13,40.50,41.13,303100,7.00,hon
57826,24-Dec-91,38.75,41.00,38.75,41.00,364800,6.97,hon
57827,23-Dec-91,37.88,38.13,37.75,38.00,376900,6.46,hon
57828,20-Dec-91,38.25,38.25,37.50,37.75,513100,6.42,hon
57829,19-Dec-91,36.38,36.88,36.38,36.88,274500,6.27,hon
57830,18-Dec-91,37.13,37.13,36.50,36.50,298900,6.21,hon
57831,17-Dec-91,37.88,37.88,37.00,37.25,196100,6.34,hon
57832,16-Dec-91,38.13,38.50,37.88,37.88,365300,6.44,hon
57833,13-Dec-91,38.38,38.50,37.75,38.13,148800,6.49,hon
57834,12-Dec-91,38.25,38.38,37.88,38.00,200600,6.46,hon
57835,11-Dec-91,38.25,38.50,38.00,38.00,270200,6.46,hon
57836,10-Dec-91,38.75,38.75,38.00,38.00,297300,6.46,hon
57837,9-Dec-91,38.88,39.38,38.50,39.00,181400,6.63,hon
57838,6-Dec-91,39.00,39.13,38.63,38.75,430600,6.59,hon
57839,5-Dec-91,39.38,39.50,39.13,39.38,123100,6.70,hon
57840,4-Dec-91,39.00,39.50,38.88,39.38,484200,6.70,hon
57841,3-Dec-91,39.25,39.25,38.75,39.00,202700,6.63,hon
57842,2-Dec-91,38.50,39.25,38.50,39.25,413100,6.68,hon
57843,29-Nov-91,39.25,39.25,38.88,38.88,66700,6.61,hon
57844,27-Nov-91,38.88,39.00,38.63,39.00,290200,6.63,hon
57845,26-Nov-91,39.00,39.00,38.75,39.00,491700,6.63,hon
57846,25-Nov-91,38.50,39.13,38.25,38.88,451300,6.61,hon
57847,22-Nov-91,39.00,39.00,38.38,38.50,375900,6.55,hon
57848,21-Nov-91,39.00,39.38,38.25,39.00,524100,6.63,hon
57849,20-Nov-91,40.50,40.50,39.13,39.13,423600,6.66,hon
57850,19-Nov-91,40.25,40.25,38.75,40.25,453600,6.85,hon
57851,18-Nov-91,40.88,41.25,40.13,40.88,280600,6.95,hon
57852,15-Nov-91,42.75,42.88,40.63,40.63,333400,6.91,hon
57853,14-Nov-91,42.88,43.00,42.50,43.00,348600,7.31,hon
57854,13-Nov-91,41.50,42.25,41.38,42.25,522200,7.19,hon
57855,12-Nov-91,41.63,41.88,41.50,41.75,250000,7.10,hon
57856,11-Nov-91,41.63,41.75,41.00,41.25,122700,7.02,hon
57857,8-Nov-91,41.88,42.13,41.38,41.63,425900,7.08,hon
57858,7-Nov-91,42.00,42.25,41.75,42.00,283400,6.97,hon
57859,6-Nov-91,41.50,42.25,41.38,42.00,519200,6.97,hon
57860,5-Nov-91,40.88,41.50,40.88,41.13,375000,6.83,hon
57861,4-Nov-91,40.75,40.88,40.50,40.75,168600,6.77,hon
57862,1-Nov-91,41.88,41.88,40.75,41.00,511700,6.81,hon
57863,31-Oct-91,41.00,41.75,41.00,41.50,564800,6.89,hon
57864,30-Oct-91,41.00,41.38,40.88,41.25,254800,6.85,hon
57865,29-Oct-91,40.00,41.38,39.75,41.25,833400,6.85,hon
57866,28-Oct-91,40.00,40.00,39.75,40.00,212800,6.64,hon
57867,25-Oct-91,39.75,40.38,39.75,40.13,217500,6.66,hon
57868,24-Oct-91,40.50,40.50,39.25,40.00,265200,6.64,hon
57869,23-Oct-91,40.75,40.75,40.50,40.75,265200,6.77,hon
57870,22-Oct-91,40.75,40.88,40.38,40.75,188700,6.77,hon
57871,21-Oct-91,40.75,40.75,40.13,40.63,191900,6.75,hon
57872,18-Oct-91,40.88,40.88,40.50,40.75,250200,6.77,hon
57873,17-Oct-91,40.50,40.88,40.00,40.13,701700,6.66,hon
57874,16-Oct-91,39.88,40.63,39.88,40.50,510800,6.72,hon
57875,15-Oct-91,39.88,40.00,39.50,39.75,835500,6.60,hon
57876,14-Oct-91,39.63,39.75,39.13,39.63,391700,6.58,hon
57877,11-Oct-91,39.00,39.75,38.88,39.75,1218100,6.60,hon
57878,10-Oct-91,39.88,40.00,38.38,38.63,2035200,6.41,hon
57879,9-Oct-91,36.25,40.75,36.25,40.38,2819500,6.70,hon
57880,8-Oct-91,35.00,36.25,34.88,36.13,216100,6.00,hon
57881,7-Oct-91,34.75,35.13,34.00,35.00,303100,5.81,hon
57882,4-Oct-91,35.25,35.63,34.88,35.00,294700,5.81,hon
57883,3-Oct-91,36.25,36.25,35.25,35.25,329400,5.85,hon
57884,2-Oct-91,36.63,36.63,36.25,36.25,118100,6.02,hon
57885,1-Oct-91,36.38,36.75,36.38,36.63,210300,6.08,hon
57886,30-Sep-91,36.50,36.50,36.13,36.25,259500,6.02,hon
57887,27-Sep-91,37.50,37.50,36.25,36.38,483400,6.04,hon
57888,26-Sep-91,37.50,37.75,37.38,37.38,198000,6.21,hon
57889,25-Sep-91,37.50,38.50,37.25,37.63,838600,6.25,hon
57890,24-Sep-91,37.00,37.38,36.75,37.38,341300,6.21,hon
57891,23-Sep-91,36.88,37.00,36.63,37.00,234100,6.14,hon
57892,20-Sep-91,36.88,37.13,36.88,37.00,496100,6.14,hon
57893,19-Sep-91,37.00,37.00,36.63,36.88,263600,6.12,hon
57894,18-Sep-91,36.50,36.75,36.38,36.75,233300,6.10,hon
57895,17-Sep-91,37.00,37.38,36.63,36.63,204800,6.08,hon
57896,16-Sep-91,37.25,37.63,37.13,37.38,192800,6.21,hon
57897,13-Sep-91,38.38,38.38,37.63,37.88,143600,6.29,hon
57898,12-Sep-91,38.13,38.50,38.13,38.38,185200,6.37,hon
57899,11-Sep-91,38.88,38.88,38.00,38.13,572200,6.33,hon
57900,10-Sep-91,38.50,38.88,38.38,38.88,252200,6.46,hon
57901,9-Sep-91,38.13,38.63,38.13,38.63,174100,6.41,hon
57902,6-Sep-91,38.75,38.75,38.25,38.38,94800,6.37,hon
57903,5-Sep-91,38.50,39.00,38.50,38.50,137300,6.39,hon
57904,4-Sep-91,38.38,38.63,38.13,38.50,207800,6.39,hon
57905,3-Sep-91,38.25,38.88,38.25,38.25,268900,6.35,hon
57906,30-Aug-91,38.75,38.75,38.38,38.38,169500,6.37,hon
57907,29-Aug-91,38.88,39.00,38.63,38.75,185200,6.43,hon
57908,28-Aug-91,38.38,39.25,38.25,39.00,167300,6.48,hon
57909,27-Aug-91,39.00,39.13,38.25,38.38,204100,6.37,hon
57910,26-Aug-91,39.13,39.38,39.00,39.00,240800,6.48,hon
57911,23-Aug-91,38.25,39.25,38.13,39.25,397300,6.52,hon
57912,22-Aug-91,38.38,38.38,37.88,38.25,433100,6.35,hon
57913,21-Aug-91,37.63,38.25,37.63,37.75,321300,6.27,hon
57914,20-Aug-91,37.00,37.63,37.00,37.38,290200,6.21,hon
57915,19-Aug-91,36.50,37.00,36.00,36.88,382200,6.12,hon
57916,16-Aug-91,37.75,38.25,37.75,38.00,351600,6.31,hon
57917,15-Aug-91,37.75,38.00,37.50,37.75,184400,6.27,hon
57918,14-Aug-91,37.75,38.25,37.63,37.75,735200,6.27,hon
57919,13-Aug-91,37.38,37.75,37.38,37.63,371400,6.25,hon
57920,12-Aug-91,37.25,37.63,37.25,37.50,191900,6.23,hon
57921,9-Aug-91,37.75,38.13,37.75,37.75,252300,5.97,hon
57922,8-Aug-91,38.00,38.13,37.75,38.13,305500,6.03,hon
57923,7-Aug-91,38.38,38.50,37.75,38.00,378000,6.01,hon
57924,6-Aug-91,38.00,38.63,38.00,38.50,504800,6.09,hon
57925,5-Aug-91,39.13,39.13,37.88,37.88,403600,5.99,hon
57926,2-Aug-91,38.75,39.13,38.63,39.13,425600,6.19,hon
57927,1-Aug-91,38.63,38.88,38.50,38.75,395200,6.13,hon
57928,31-Jul-91,39.13,39.25,38.50,38.88,610300,6.15,hon
57929,30-Jul-91,38.50,39.50,38.38,39.13,1060300,6.19,hon
57930,29-Jul-91,37.63,38.25,37.38,38.13,584200,6.03,hon
57931,26-Jul-91,37.00,37.75,36.88,37.75,373000,5.97,hon
57932,25-Jul-91,36.13,37.13,36.13,37.13,384500,5.87,hon
57933,24-Jul-91,36.38,36.50,35.88,36.13,448400,5.71,hon
57934,23-Jul-91,36.13,36.50,36.13,36.38,497200,5.75,hon
57935,22-Jul-91,37.50,37.50,36.13,36.38,746100,5.75,hon
57936,19-Jul-91,38.00,38.13,37.75,37.75,975300,5.97,hon
57937,18-Jul-91,37.75,38.25,37.63,38.00,646900,6.01,hon
57938,17-Jul-91,37.50,38.50,37.50,37.88,993300,5.99,hon
57939,16-Jul-91,36.25,37.63,36.13,37.63,971400,5.95,hon
57940,15-Jul-91,36.38,36.50,36.13,36.25,358300,5.73,hon
57941,12-Jul-91,36.25,36.75,36.25,36.38,494400,5.75,hon
57942,11-Jul-91,35.88,36.13,35.63,36.13,366900,5.71,hon
57943,10-Jul-91,35.00,36.13,35.00,35.75,1120500,5.65,hon
57944,9-Jul-91,34.25,34.88,34.25,34.88,592800,5.52,hon
57945,8-Jul-91,33.63,34.25,33.63,34.00,407500,5.38,hon
57946,5-Jul-91,33.63,34.00,33.63,33.88,201600,5.36,hon
57947,3-Jul-91,33.75,34.75,33.38,34.00,852700,5.38,hon
57948,2-Jul-91,34.38,34.75,34.13,34.63,541400,5.48,hon
57949,1-Jul-91,32.75,34.13,32.75,34.13,549400,5.40,hon
57950,28-Jun-91,33.00,33.13,32.50,33.00,1880200,5.22,hon
57951,27-Jun-91,34.00,34.13,33.13,33.25,5350200,5.26,hon
57952,26-Jun-91,29.87,30.25,29.25,29.37,515000,4.64,hon
57953,25-Jun-91,30.00,30.25,29.37,29.87,264700,4.72,hon
57954,24-Jun-91,29.37,30.12,28.87,29.87,317500,4.72,hon
57955,21-Jun-91,29.25,29.62,29.25,29.62,230200,4.68,hon
57956,20-Jun-91,29.00,29.50,28.62,29.12,197800,4.60,hon
57957,19-Jun-91,28.87,29.12,28.62,28.87,159800,4.56,hon
57958,18-Jun-91,28.87,29.25,28.75,29.00,151400,4.59,hon
57959,17-Jun-91,28.75,29.37,28.75,29.00,162500,4.59,hon
57960,14-Jun-91,28.50,29.37,28.37,28.87,358400,4.56,hon
57961,13-Jun-91,28.62,28.87,28.62,28.62,93600,4.53,hon
57962,12-Jun-91,28.50,28.75,28.25,28.75,182200,4.55,hon
57963,11-Jun-91,28.62,28.75,28.25,28.50,176400,4.51,hon
57964,10-Jun-91,28.50,28.75,28.37,28.62,214500,4.53,hon
57965,7-Jun-91,29.00,29.25,28.37,28.37,281400,4.49,hon
57966,6-Jun-91,29.62,29.75,29.00,29.37,230600,4.64,hon
57967,5-Jun-91,29.50,29.87,29.25,29.62,450500,4.68,hon
57968,4-Jun-91,29.25,29.75,29.25,29.75,227500,4.70,hon
57969,3-Jun-91,30.00,30.25,29.37,29.87,284100,4.72,hon
57970,31-May-91,30.00,30.00,29.37,29.87,433800,4.72,hon
57971,30-May-91,29.00,30.00,28.87,30.00,574500,4.74,hon
57972,29-May-91,28.37,29.00,28.25,28.75,291900,4.55,hon
57973,28-May-91,27.50,28.00,27.50,28.00,128300,4.43,hon
57974,24-May-91,27.62,27.87,27.25,27.62,177300,4.37,hon
57975,23-May-91,27.87,28.62,27.37,27.87,353100,4.41,hon
57976,22-May-91,28.00,28.12,27.87,28.00,245000,4.43,hon
57977,21-May-91,28.00,28.12,27.87,28.12,267800,4.45,hon
57978,20-May-91,28.00,28.12,27.87,28.00,136300,4.43,hon
57979,17-May-91,27.87,28.12,27.62,28.00,164800,4.43,hon
57980,16-May-91,28.25,28.50,27.87,27.87,164500,4.41,hon
57981,15-May-91,28.62,28.62,28.00,28.12,173300,4.45,hon
57982,14-May-91,29.12,29.25,28.37,28.75,111900,4.55,hon
57983,13-May-91,29.50,29.50,28.87,29.50,106300,4.66,hon
57984,10-May-91,29.87,29.87,28.75,29.75,234800,4.42,hon
57985,9-May-91,29.75,30.25,29.62,29.62,230200,4.40,hon
57986,8-May-91,29.00,30.00,29.00,29.87,111600,4.44,hon
57987,7-May-91,29.37,29.62,29.12,29.25,315500,4.35,hon
57988,6-May-91,29.62,29.87,29.62,29.75,91100,4.42,hon
57989,3-May-91,29.50,30.00,29.37,29.87,130900,4.44,hon
57990,2-May-91,29.50,29.50,29.00,29.50,124100,4.38,hon
57991,1-May-91,29.75,29.87,29.00,29.00,133000,4.31,hon
57992,30-Apr-91,28.75,30.12,28.25,29.62,278600,4.40,hon
57993,29-Apr-91,29.12,29.37,28.75,28.75,91900,4.27,hon
57994,26-Apr-91,28.50,29.12,28.37,29.12,157200,4.33,hon
57995,25-Apr-91,28.62,29.00,28.50,28.75,336400,4.27,hon
57996,24-Apr-91,29.37,29.37,28.12,28.50,311200,4.23,hon
57997,23-Apr-91,29.62,29.62,29.12,29.25,83800,4.35,hon
57998,22-Apr-91,29.25,29.62,29.25,29.50,110800,4.38,hon
57999,19-Apr-91,29.25,29.87,29.25,29.75,176600,4.42,hon
58000,18-Apr-91,29.87,30.12,29.62,29.75,267300,4.42,hon
58001,17-Apr-91,29.87,30.12,29.62,30.00,442700,4.46,hon
58002,16-Apr-91,28.87,29.50,28.75,29.50,177200,4.38,hon
58003,15-Apr-91,28.50,29.00,28.50,28.87,218600,4.29,hon
58004,12-Apr-91,28.87,29.50,28.37,29.25,194400,4.35,hon
58005,11-Apr-91,28.25,28.50,28.12,28.25,184500,4.20,hon
58006,10-Apr-91,28.00,28.25,27.75,28.00,145300,4.16,hon
58007,9-Apr-91,29.12,29.12,27.87,28.12,164500,4.18,hon
58008,8-Apr-91,28.87,28.87,28.37,28.87,80300,4.29,hon
58009,5-Apr-91,29.25,29.25,28.25,28.87,230200,4.29,hon
58010,4-Apr-91,29.62,29.87,29.12,29.12,75300,4.33,hon
58011,3-Apr-91,29.87,29.87,29.37,29.62,124700,4.40,hon
58012,2-Apr-91,29.37,29.87,29.12,29.50,110500,4.38,hon
58013,1-Apr-91,29.25,29.87,29.12,29.12,169500,4.33,hon
58014,28-Mar-91,28.62,29.00,28.50,29.00,165500,4.31,hon
58015,27-Mar-91,27.75,28.87,27.75,28.50,194500,4.23,hon
58016,26-Mar-91,28.00,28.00,27.62,27.87,251200,4.14,hon
58017,25-Mar-91,28.50,28.62,27.87,28.25,272800,4.20,hon
58018,22-Mar-91,28.75,28.75,28.37,28.50,164800,4.23,hon
58019,21-Mar-91,29.62,29.62,28.87,29.00,115200,4.31,hon
58020,20-Mar-91,29.37,29.62,29.00,29.62,90800,4.40,hon
58021,19-Mar-91,29.37,29.37,28.87,29.25,97000,4.35,hon
58022,18-Mar-91,29.75,29.87,29.37,29.62,217800,4.40,hon
58023,15-Mar-91,29.87,30.00,29.62,29.87,329500,4.44,hon
58024,14-Mar-91,29.87,30.00,29.50,29.87,233100,4.44,hon
58025,13-Mar-91,29.75,29.87,29.62,29.87,275500,4.44,hon
58026,12-Mar-91,29.75,29.87,29.62,29.75,158600,4.42,hon
58027,11-Mar-91,30.12,30.12,29.50,29.50,273700,4.38,hon
58028,8-Mar-91,30.00,30.37,29.87,30.00,298000,4.46,hon
58029,7-Mar-91,30.50,30.62,30.00,30.00,510300,4.46,hon
58030,6-Mar-91,30.50,30.75,30.00,30.62,641200,4.55,hon
58031,5-Mar-91,30.00,30.50,29.87,30.37,565200,4.51,hon
58032,4-Mar-91,30.00,30.25,29.87,30.12,679200,4.47,hon
58033,1-Mar-91,29.75,30.00,29.50,30.00,304400,4.46,hon
58034,28-Feb-91,30.00,30.00,29.25,29.75,434100,4.42,hon
58035,27-Feb-91,29.50,29.87,29.25,29.87,181700,4.44,hon
58036,26-Feb-91,29.87,29.87,29.37,29.50,201600,4.38,hon
58037,25-Feb-91,30.50,30.75,29.75,30.00,274800,4.46,hon
58038,22-Feb-91,29.75,30.25,29.62,30.00,130200,4.46,hon
58039,21-Feb-91,29.25,29.75,29.25,29.75,193000,4.42,hon
58040,20-Feb-91,29.87,29.87,29.25,29.62,156300,4.40,hon
58041,19-Feb-91,30.62,30.62,29.50,30.00,242800,4.46,hon
58042,15-Feb-91,30.25,30.87,29.87,30.87,226900,4.59,hon
58043,14-Feb-91,31.12,31.37,29.62,30.00,311200,4.46,hon
58044,13-Feb-91,30.37,31.12,30.37,31.12,262800,4.62,hon
58045,12-Feb-91,29.25,30.37,29.25,30.12,450900,4.47,hon
58046,11-Feb-91,30.62,30.62,29.75,30.00,424700,4.46,hon
58047,8-Feb-91,31.50,31.75,30.50,30.62,670300,4.28,hon
58048,7-Feb-91,30.37,31.87,30.37,31.75,441400,4.44,hon
58049,6-Feb-91,30.00,30.62,29.87,30.37,238900,4.25,hon
58050,5-Feb-91,30.12,30.37,29.62,30.12,202500,4.21,hon
58051,4-Feb-91,28.75,30.12,28.50,30.00,377300,4.19,hon
58052,1-Feb-91,28.75,28.87,28.50,28.75,257500,4.02,hon
58053,31-Jan-91,29.25,29.37,28.87,29.00,245500,4.05,hon
58054,30-Jan-91,30.25,30.25,29.62,29.75,572700,4.16,hon
58055,29-Jan-91,29.87,30.50,29.87,30.25,277000,4.23,hon
58056,28-Jan-91,29.37,30.00,29.12,29.87,152200,4.18,hon
58057,25-Jan-91,29.00,29.50,28.87,29.12,132000,4.07,hon
58058,24-Jan-91,28.62,29.12,28.62,29.00,194800,4.05,hon
58059,23-Jan-91,27.25,28.37,27.25,28.37,203000,3.97,hon
58060,22-Jan-91,28.25,28.50,27.25,27.25,94500,3.81,hon
58061,21-Jan-91,28.50,28.87,28.12,28.25,120200,3.95,hon
58062,18-Jan-91,28.37,29.00,28.25,28.87,211100,4.04,hon
58063,17-Jan-91,27.50,28.50,27.25,28.37,341400,3.97,hon
58064,16-Jan-91,25.87,26.62,25.87,26.50,174700,3.71,hon
58065,15-Jan-91,26.12,26.25,25.87,26.12,50500,3.65,hon
58066,14-Jan-91,26.12,26.25,25.87,25.87,140800,3.62,hon
58067,11-Jan-91,26.75,26.75,26.50,26.62,54100,3.72,hon
58068,10-Jan-91,26.75,26.87,26.12,26.75,134800,3.74,hon
58069,9-Jan-91,27.00,27.37,26.25,26.50,241400,3.71,hon
58070,8-Jan-91,27.12,27.12,26.37,26.87,137500,3.76,hon
58071,7-Jan-91,27.50,27.50,27.00,27.00,124700,3.78,hon
58072,4-Jan-91,28.00,28.25,27.62,27.75,223400,3.88,hon
58073,3-Jan-91,28.00,28.62,27.87,27.87,182000,3.90,hon
58074,2-Jan-91,27.25,28.37,27.25,28.00,194100,3.91,hon
58075,31-Dec-90,27.00,27.00,26.75,27.00,192700,3.78,hon
58076,28-Dec-90,27.00,27.12,26.75,26.87,203100,3.76,hon
58077,27-Dec-90,27.25,27.25,26.87,26.87,133600,3.76,hon
58078,26-Dec-90,27.37,27.50,27.12,27.37,134400,3.83,hon
58079,24-Dec-90,27.75,27.75,27.25,27.50,52300,3.84,hon
58080,21-Dec-90,27.50,27.87,27.12,27.62,743900,3.86,hon
58081,20-Dec-90,26.62,27.37,26.37,27.25,315900,3.81,hon
58082,19-Dec-90,27.00,27.25,26.75,27.12,380200,3.79,hon
58083,18-Dec-90,26.87,27.12,26.75,27.00,178400,3.78,hon
58084,17-Dec-90,26.62,27.00,26.62,27.00,185500,3.78,hon
58085,14-Dec-90,27.12,27.12,26.75,26.75,176900,3.74,hon
58086,13-Dec-90,27.50,27.87,27.12,27.37,123600,3.83,hon
58087,12-Dec-90,26.87,27.37,26.75,27.37,117700,3.83,hon
58088,11-Dec-90,26.87,26.87,26.50,26.62,118300,3.72,hon
58089,10-Dec-90,26.62,27.00,26.50,26.87,146600,3.76,hon
58090,7-Dec-90,27.87,28.00,26.75,26.87,151600,3.76,hon
58091,6-Dec-90,27.87,28.25,27.50,28.00,414100,3.91,hon
58092,5-Dec-90,27.62,27.75,27.25,27.50,170900,3.84,hon
58093,4-Dec-90,28.12,28.12,27.37,27.87,180200,3.90,hon
58094,3-Dec-90,28.12,28.25,27.50,28.00,237700,3.91,hon
58095,30-Nov-90,27.00,27.87,26.87,27.75,215900,3.88,hon
58096,29-Nov-90,27.25,27.25,26.50,27.00,119200,3.78,hon
58097,28-Nov-90,27.25,27.37,27.00,27.25,153300,3.81,hon
58098,27-Nov-90,27.25,27.50,26.87,27.00,184700,3.78,hon
58099,26-Nov-90,27.12,27.25,26.75,27.25,192200,3.81,hon
58100,23-Nov-90,27.25,27.50,27.12,27.25,89100,3.81,hon
58101,21-Nov-90,27.12,27.50,27.12,27.50,102000,3.84,hon
58102,20-Nov-90,27.37,27.50,27.00,27.12,304200,3.79,hon
58103,19-Nov-90,27.25,27.50,27.25,27.50,234400,3.84,hon
58104,16-Nov-90,27.50,27.62,27.12,27.25,250200,3.81,hon
58105,15-Nov-90,27.00,27.37,26.62,27.37,202500,3.83,hon
58106,14-Nov-90,26.37,27.37,26.25,26.75,156700,3.74,hon
58107,13-Nov-90,26.25,26.50,26.00,26.37,301700,3.69,hon
58108,12-Nov-90,26.00,26.50,26.00,26.25,202800,3.67,hon
58109,9-Nov-90,25.62,26.37,25.50,26.12,233000,3.65,hon
58110,8-Nov-90,25.50,26.25,25.50,26.25,581600,3.42,hon
58111,7-Nov-90,25.62,25.75,25.25,25.50,170300,3.32,hon
58112,6-Nov-90,26.50,26.50,25.62,25.75,204100,3.35,hon
58113,5-Nov-90,26.00,26.62,26.00,26.25,167800,3.42,hon
58114,2-Nov-90,25.12,26.25,25.00,26.00,250800,3.39,hon
58115,1-Nov-90,25.50,25.75,25.12,25.37,199800,3.30,hon
58116,31-Oct-90,25.62,26.12,25.00,25.12,202700,3.27,hon
58117,30-Oct-90,25.25,25.75,25.25,25.75,200900,3.35,hon
58118,29-Oct-90,25.50,25.75,24.87,25.25,197500,3.29,hon
58119,26-Oct-90,25.37,25.62,25.12,25.25,191100,3.29,hon
58120,25-Oct-90,25.50,25.75,25.12,25.25,120800,3.29,hon
58121,24-Oct-90,25.37,25.62,25.25,25.50,260600,3.32,hon
58122,23-Oct-90,25.50,25.62,25.12,25.25,150600,3.29,hon
58123,22-Oct-90,25.37,26.12,25.00,25.75,216400,3.35,hon
58124,19-Oct-90,26.00,26.37,25.25,25.50,340800,3.32,hon
58125,18-Oct-90,25.37,26.00,25.37,25.75,202200,3.35,hon
58126,17-Oct-90,25.87,26.12,25.37,25.37,175300,3.30,hon
58127,16-Oct-90,26.37,26.62,25.87,26.12,279500,3.40,hon
58128,15-Oct-90,26.87,26.87,26.12,26.37,260900,3.43,hon
58129,12-Oct-90,26.50,26.87,26.50,26.75,257000,3.48,hon
58130,11-Oct-90,26.62,26.87,26.25,26.37,228100,3.43,hon
58131,10-Oct-90,27.50,27.50,26.12,26.50,339100,3.45,hon
58132,9-Oct-90,29.00,29.00,27.50,27.50,273100,3.58,hon
58133,8-Oct-90,30.00,30.25,29.25,29.25,124400,3.81,hon
58134,5-Oct-90,29.00,30.75,29.00,29.75,214800,3.87,hon
58135,4-Oct-90,28.87,29.87,28.87,29.75,273100,3.87,hon
58136,3-Oct-90,28.87,29.62,28.62,28.87,363300,3.76,hon
58137,2-Oct-90,28.00,29.37,28.00,29.25,326300,3.81,hon
58138,1-Oct-90,28.00,28.00,27.50,27.87,293300,3.63,hon
58139,28-Sep-90,28.12,28.25,27.25,27.87,464200,3.63,hon
58140,27-Sep-90,29.37,29.75,28.62,28.87,191100,3.76,hon
58141,26-Sep-90,29.25,29.50,28.75,29.12,398400,3.79,hon
58142,25-Sep-90,28.75,29.75,28.75,29.37,144500,3.82,hon
58143,24-Sep-90,28.62,29.00,28.62,28.75,178600,3.74,hon
58144,21-Sep-90,29.50,29.75,28.62,28.75,193300,3.74,hon
58145,20-Sep-90,29.75,30.12,29.62,29.75,174400,3.87,hon
58146,19-Sep-90,29.62,30.25,29.62,30.00,143900,3.91,hon
58147,18-Sep-90,29.25,29.75,29.25,29.62,203400,3.86,hon
58148,17-Sep-90,29.62,30.00,29.62,29.62,153300,3.86,hon
58149,14-Sep-90,29.50,29.87,29.50,29.62,120900,3.86,hon
58150,13-Sep-90,30.87,30.87,29.75,30.00,237700,3.91,hon
58151,12-Sep-90,31.12,31.25,30.62,30.87,94400,4.02,hon
58152,11-Sep-90,31.37,31.50,31.00,31.00,220300,4.04,hon
58153,10-Sep-90,31.00,31.75,31.00,31.37,125000,4.09,hon
58154,7-Sep-90,30.62,31.25,30.50,30.75,150600,4.00,hon
58155,6-Sep-90,30.75,30.87,30.62,30.62,124400,3.99,hon
58156,5-Sep-90,30.87,31.00,30.62,30.87,189400,4.02,hon
58157,4-Sep-90,30.87,30.87,30.62,30.87,200500,4.02,hon
58158,31-Aug-90,30.37,31.00,30.25,31.00,101900,4.04,hon
58159,30-Aug-90,30.75,31.12,30.50,30.50,180200,3.97,hon
58160,29-Aug-90,30.87,31.50,30.87,31.00,215200,4.04,hon
58161,28-Aug-90,31.00,31.12,30.62,31.00,251900,4.04,hon
58162,27-Aug-90,31.50,31.62,30.75,31.00,202000,4.04,hon
58163,24-Aug-90,30.00,30.50,29.37,29.75,405200,3.87,hon
58164,23-Aug-90,29.75,30.25,29.00,29.62,335900,3.86,hon
58165,22-Aug-90,31.25,31.75,30.75,30.75,254100,4.00,hon
58166,21-Aug-90,30.50,31.50,29.87,31.12,251100,4.05,hon
58167,20-Aug-90,30.37,31.12,30.25,31.00,164700,4.04,hon
58168,17-Aug-90,30.75,30.75,30.00,30.37,598100,3.96,hon
58169,16-Aug-90,32.75,32.75,31.50,31.62,323400,4.12,hon
58170,15-Aug-90,33.63,33.75,32.75,33.00,167500,4.30,hon
58171,14-Aug-90,33.38,33.63,33.25,33.38,175300,4.35,hon
58172,13-Aug-90,33.25,33.75,33.00,33.50,333400,4.36,hon
58173,10-Aug-90,33.88,34.13,33.38,34.00,792000,4.19,hon
58174,9-Aug-90,32.50,34.38,32.25,34.13,294400,4.21,hon
58175,8-Aug-90,31.37,33.00,31.25,32.63,273300,4.02,hon
58176,7-Aug-90,31.62,32.38,31.50,31.50,205300,3.89,hon
58177,6-Aug-90,31.00,31.87,30.75,31.62,208400,3.90,hon
58178,3-Aug-90,33.00,33.38,32.38,33.38,251200,4.12,hon
58179,2-Aug-90,33.38,33.50,32.88,33.00,233600,4.07,hon
58180,1-Aug-90,34.00,34.00,33.63,33.88,184100,4.18,hon
58181,31-Jul-90,32.75,34.00,32.75,33.75,261200,4.16,hon
58182,30-Jul-90,33.88,33.88,33.00,33.50,112300,4.13,hon
58183,27-Jul-90,33.50,34.00,33.50,33.75,170900,4.16,hon
58184,26-Jul-90,34.50,34.63,33.88,33.88,184700,4.18,hon
58185,25-Jul-90,34.00,34.63,33.75,34.38,172800,4.24,hon
58186,24-Jul-90,33.25,34.00,33.13,33.88,167200,4.18,hon
58187,23-Jul-90,33.75,33.75,33.13,33.50,269700,4.13,hon
58188,20-Jul-90,35.38,35.50,34.13,34.13,200800,4.21,hon
58189,19-Jul-90,35.63,35.63,35.25,35.38,130200,4.36,hon
58190,18-Jul-90,35.75,36.00,35.50,35.50,163700,4.38,hon
58191,17-Jul-90,35.63,36.00,35.63,35.88,266200,4.43,hon
58192,16-Jul-90,35.25,35.88,35.25,35.50,252800,4.38,hon
58193,13-Jul-90,35.75,36.13,35.25,35.38,275900,4.36,hon
58194,12-Jul-90,35.63,35.75,35.38,35.75,199700,4.41,hon
58195,11-Jul-90,35.38,35.75,35.25,35.63,173900,4.39,hon
58196,10-Jul-90,35.38,35.75,35.25,35.25,189200,4.35,hon
58197,9-Jul-90,36.00,36.00,35.38,35.50,251600,4.38,hon
58198,6-Jul-90,35.75,36.13,35.50,35.88,172200,4.43,hon
58199,5-Jul-90,36.25,36.25,35.75,35.75,222000,4.41,hon
58200,3-Jul-90,36.75,36.75,36.38,36.50,130600,4.50,hon
58201,2-Jul-90,36.63,36.63,36.25,36.38,75300,4.49,hon
58202,29-Jun-90,36.63,37.25,36.50,36.75,216700,4.53,hon
58203,28-Jun-90,35.63,36.50,35.63,36.50,231700,4.50,hon
58204,27-Jun-90,35.38,35.88,35.38,35.75,220900,4.41,hon
58205,26-Jun-90,36.00,36.38,35.75,35.75,195300,4.41,hon
58206,25-Jun-90,36.13,36.25,35.75,35.75,172200,4.41,hon
58207,22-Jun-90,36.13,36.25,35.63,35.88,295500,4.43,hon
58208,21-Jun-90,35.88,36.25,35.75,36.25,78900,4.47,hon
58209,20-Jun-90,36.00,36.25,35.75,35.88,81600,4.43,hon
58210,19-Jun-90,35.63,36.38,35.63,36.00,172000,4.44,hon
58211,18-Jun-90,36.25,36.38,35.75,35.75,227200,4.41,hon
58212,15-Jun-90,36.50,36.75,36.25,36.25,365900,4.47,hon
58213,14-Jun-90,37.13,37.38,36.88,37.13,215600,4.58,hon
58214,13-Jun-90,36.88,37.25,36.50,37.00,165800,4.56,hon
58215,12-Jun-90,36.75,37.00,36.25,36.75,194400,4.53,hon
58216,11-Jun-90,36.63,36.88,36.50,36.88,262300,4.55,hon
58217,8-Jun-90,36.75,36.88,36.38,36.63,141600,4.52,hon
58218,7-Jun-90,37.25,37.38,36.75,36.75,328100,4.53,hon
58219,6-Jun-90,37.00,37.50,37.00,37.25,472500,4.59,hon
58220,5-Jun-90,37.25,37.50,37.00,37.38,326700,4.61,hon
58221,4-Jun-90,36.88,37.38,36.75,37.25,351900,4.59,hon
58222,1-Jun-90,37.00,37.13,36.63,37.00,370200,4.56,hon
58223,31-May-90,37.63,37.88,36.50,36.50,517700,4.50,hon
58224,30-May-90,36.50,37.38,36.25,37.25,687000,4.59,hon
58225,29-May-90,34.63,36.50,34.63,36.50,343400,4.50,hon
58226,25-May-90,35.00,35.13,34.63,34.63,160200,4.27,hon
58227,24-May-90,35.63,35.63,35.00,35.25,122800,4.35,hon
58228,23-May-90,35.88,36.00,35.38,35.63,352500,4.39,hon
58229,22-May-90,36.13,36.25,35.38,35.88,466100,4.43,hon
58230,21-May-90,36.13,36.38,36.00,36.25,291100,4.47,hon
58231,18-May-90,36.88,36.88,36.13,36.25,305500,4.47,hon
58232,17-May-90,36.75,37.25,36.63,37.25,236100,4.59,hon
58233,16-May-90,37.38,37.38,36.75,36.88,383900,4.55,hon
58234,15-May-90,36.13,37.25,35.88,37.25,698300,4.59,hon
58235,14-May-90,36.00,36.50,36.00,36.13,594400,4.46,hon
58236,11-May-90,35.88,36.38,35.63,36.38,722000,4.26,hon
58237,10-May-90,35.75,36.00,35.50,35.88,448100,4.21,hon
58238,9-May-90,35.75,35.88,35.50,35.75,434800,4.19,hon
58239,8-May-90,35.38,35.88,35.25,35.75,366600,4.19,hon
58240,7-May-90,35.50,35.88,35.25,35.38,271200,4.15,hon
58241,4-May-90,35.38,35.50,35.25,35.50,243100,4.16,hon
58242,3-May-90,35.25,35.38,35.13,35.38,327000,4.15,hon
58243,2-May-90,34.88,35.25,34.88,35.25,132800,4.13,hon
58244,1-May-90,35.13,35.25,34.75,35.00,212800,4.10,hon
58245,30-Apr-90,34.88,35.25,34.75,35.13,333100,4.12,hon
58246,27-Apr-90,35.00,35.00,34.25,34.38,143800,4.03,hon
58247,26-Apr-90,35.13,35.25,34.75,35.00,158300,4.10,hon
58248,25-Apr-90,35.00,35.25,34.63,34.75,122700,4.07,hon
58249,24-Apr-90,35.13,35.38,35.00,35.00,184100,4.10,hon
58250,23-Apr-90,35.25,35.50,35.00,35.13,182800,4.12,hon
58251,20-Apr-90,35.75,36.25,35.25,35.50,315000,4.16,hon
58252,19-Apr-90,36.00,36.38,35.88,35.88,235900,4.21,hon
58253,18-Apr-90,36.63,36.75,36.13,36.13,220000,4.24,hon
58254,17-Apr-90,36.00,36.50,35.88,36.38,220000,4.26,hon
58255,16-Apr-90,35.75,36.38,35.75,36.00,285000,4.22,hon
58256,12-Apr-90,35.50,36.13,35.50,35.75,243400,4.19,hon
58257,11-Apr-90,36.00,36.38,35.63,35.63,220900,4.18,hon
58258,10-Apr-90,36.00,36.38,35.75,36.00,262500,4.22,hon
58259,9-Apr-90,35.63,36.25,35.63,36.00,142200,4.22,hon
58260,6-Apr-90,35.50,35.75,35.25,35.75,232700,4.19,hon
58261,5-Apr-90,36.13,36.38,35.63,35.63,283600,4.18,hon
58262,4-Apr-90,36.00,36.38,36.00,36.13,275000,4.24,hon
58263,3-Apr-90,36.25,36.50,36.00,36.13,371600,4.24,hon
58264,2-Apr-90,36.63,36.75,36.00,36.13,223600,4.24,hon
58265,30-Mar-90,36.75,37.00,36.75,37.00,298300,4.34,hon
58266,29-Mar-90,36.63,37.13,36.50,37.00,463100,4.34,hon
58267,28-Mar-90,36.38,36.88,36.38,36.63,313900,4.29,hon
58268,27-Mar-90,36.13,36.50,35.88,36.50,304100,4.28,hon
58269,26-Mar-90,36.13,36.38,35.88,35.88,225900,4.21,hon
58270,23-Mar-90,35.63,36.13,35.63,35.88,257200,4.21,hon
58271,22-Mar-90,35.63,36.13,35.38,35.63,315000,4.18,hon
58272,21-Mar-90,35.50,36.13,35.50,35.75,414700,4.19,hon
58273,20-Mar-90,36.13,36.38,35.50,35.50,353400,4.16,hon
58274,19-Mar-90,36.00,36.38,35.75,36.25,272300,4.25,hon
58275,16-Mar-90,35.88,36.25,35.63,36.13,294700,4.24,hon
58276,15-Mar-90,35.38,35.75,35.38,35.63,189200,4.18,hon
58277,14-Mar-90,35.38,35.88,35.38,35.63,151900,4.18,hon
58278,13-Mar-90,35.63,36.13,35.25,35.38,767700,4.15,hon
58279,12-Mar-90,36.00,36.00,35.63,35.75,200500,4.19,hon
58280,9-Mar-90,35.75,36.13,35.75,36.00,288900,4.22,hon
58281,8-Mar-90,35.50,36.25,35.50,36.13,435200,4.24,hon
58282,7-Mar-90,35.63,35.75,35.38,35.50,191900,4.16,hon
58283,6-Mar-90,35.50,35.88,35.50,35.88,164700,4.21,hon
58284,5-Mar-90,36.00,36.13,35.50,35.50,161900,4.16,hon
58285,2-Mar-90,35.38,36.00,35.25,35.75,184400,4.19,hon
58286,1-Mar-90,35.13,35.63,35.00,35.50,130800,4.16,hon
58287,28-Feb-90,34.63,35.63,34.50,35.13,211200,4.12,hon
58288,27-Feb-90,34.38,34.75,34.13,34.50,212700,4.04,hon
58289,26-Feb-90,33.88,34.38,33.88,34.38,254800,4.03,hon
58290,23-Feb-90,33.50,34.25,33.38,33.88,189500,3.97,hon
58291,22-Feb-90,34.25,34.50,33.63,33.88,508000,3.97,hon
58292,21-Feb-90,34.00,34.50,33.88,34.25,224100,4.02,hon
58293,20-Feb-90,35.00,35.00,34.63,34.63,241700,4.06,hon
58294,16-Feb-90,35.50,35.75,35.00,35.25,125000,4.13,hon
58295,15-Feb-90,35.13,35.75,35.13,35.63,147800,4.18,hon
58296,14-Feb-90,35.25,35.63,35.25,35.50,225200,3.95,hon
58297,13-Feb-90,35.13,35.50,35.00,35.38,181100,3.94,hon
58298,12-Feb-90,35.25,35.50,35.00,35.00,142700,3.90,hon
58299,9-Feb-90,35.38,35.63,35.25,35.50,202500,3.95,hon
58300,8-Feb-90,35.25,36.00,35.00,35.25,260600,3.92,hon
58301,7-Feb-90,34.25,35.25,34.25,35.25,424500,3.92,hon
58302,6-Feb-90,34.13,34.50,34.00,34.50,307200,3.84,hon
58303,5-Feb-90,33.75,34.50,33.75,34.13,372200,3.80,hon
58304,2-Feb-90,34.00,34.13,33.75,33.88,399200,3.77,hon
58305,1-Feb-90,34.25,34.25,34.00,34.13,208700,3.80,hon
58306,31-Jan-90,34.25,34.63,34.00,34.00,361900,3.78,hon
58307,30-Jan-90,34.63,35.00,34.38,34.50,371100,3.84,hon
58308,29-Jan-90,34.00,34.75,33.88,34.50,300300,3.84,hon
58309,26-Jan-90,32.75,34.00,32.75,34.00,186400,3.78,hon
58310,25-Jan-90,34.25,34.25,32.50,32.75,188900,3.64,hon
58311,24-Jan-90,34.00,34.38,33.38,34.00,245600,3.78,hon
58312,23-Jan-90,34.88,35.13,34.63,34.75,437200,3.87,hon
58313,22-Jan-90,35.13,35.50,34.63,34.63,278400,3.85,hon
58314,19-Jan-90,35.75,35.75,35.25,35.38,472200,3.94,hon
58315,18-Jan-90,34.88,35.75,34.75,35.63,385200,3.97,hon
58316,17-Jan-90,35.63,35.63,34.75,35.00,396100,3.90,hon
58317,16-Jan-90,34.75,35.75,34.75,35.75,473800,3.98,hon
58318,15-Jan-90,34.88,35.00,34.63,35.00,182300,3.90,hon
58319,12-Jan-90,35.00,35.25,34.50,35.13,173700,3.91,hon
58320,11-Jan-90,36.00,36.13,35.50,35.75,264700,3.98,hon
58321,10-Jan-90,36.13,36.38,35.75,36.00,136900,4.01,hon
58322,9-Jan-90,37.13,37.13,36.00,36.38,298400,4.05,hon
58323,8-Jan-90,36.88,37.50,36.75,37.13,216100,4.13,hon
58324,5-Jan-90,36.50,37.13,36.00,37.13,335300,4.13,hon
58325,4-Jan-90,35.75,36.63,35.63,36.63,323600,4.08,hon
58326,3-Jan-90,35.38,35.88,35.13,35.50,441400,3.95,hon
58327,2-Jan-90,35.00,35.38,34.75,35.38,370600,3.94,hon
58328,29-Dec-89,35.00,35.25,34.63,34.88,271700,3.88,hon
58329,28-Dec-89,35.25,35.38,35.00,35.13,142000,3.91,hon
58330,27-Dec-89,35.25,35.38,34.88,35.25,156400,3.92,hon
58331,26-Dec-89,35.00,35.13,34.75,35.00,92800,3.90,hon
58332,22-Dec-89,36.00,36.00,35.13,35.38,151100,3.94,hon
58333,21-Dec-89,35.00,35.63,35.00,35.63,319400,3.97,hon
58334,20-Dec-89,34.88,35.25,34.50,35.13,355000,3.91,hon
58335,19-Dec-89,35.38,35.38,34.63,34.63,213700,3.85,hon
58336,18-Dec-89,35.50,35.63,35.13,35.25,335600,3.92,hon
58337,15-Dec-89,35.63,35.75,35.13,35.38,789700,3.94,hon
58338,14-Dec-89,36.00,36.13,35.75,36.00,195300,4.01,hon
58339,13-Dec-89,36.00,36.63,35.88,36.25,295300,4.03,hon
58340,12-Dec-89,36.25,36.38,35.63,35.88,479200,3.99,hon
58341,11-Dec-89,36.00,36.25,35.88,36.13,231600,4.02,hon
58342,8-Dec-89,36.25,36.38,36.00,36.00,98800,4.01,hon
58343,7-Dec-89,36.63,36.88,36.25,36.25,271100,4.03,hon
58344,6-Dec-89,36.63,36.75,36.50,36.75,131600,4.09,hon
58345,5-Dec-89,36.50,36.88,36.50,36.75,137500,4.09,hon
58346,4-Dec-89,36.25,36.75,36.13,36.50,160600,4.06,hon
58347,1-Dec-89,36.13,36.75,35.63,36.25,348400,4.03,hon
58348,30-Nov-89,36.00,36.38,35.88,36.25,372800,4.03,hon
58349,29-Nov-89,35.88,36.13,35.38,35.50,229700,3.95,hon
58350,28-Nov-89,35.50,36.13,35.50,36.13,314700,4.02,hon
58351,27-Nov-89,35.88,36.25,35.75,35.75,324700,3.98,hon
58352,24-Nov-89,35.38,35.75,35.38,35.75,130600,3.98,hon
58353,22-Nov-89,35.38,35.75,35.25,35.63,163400,3.97,hon
58354,21-Nov-89,35.00,35.38,35.00,35.38,433800,3.94,hon
58355,20-Nov-89,34.75,35.13,34.63,35.00,572000,3.90,hon
58356,17-Nov-89,35.38,35.50,35.00,35.00,231700,3.90,hon
58357,16-Nov-89,35.38,35.75,35.25,35.50,244800,3.95,hon
58358,15-Nov-89,35.63,35.63,35.38,35.50,293900,3.95,hon
58359,14-Nov-89,36.38,36.50,35.38,35.50,203900,3.95,hon
58360,13-Nov-89,36.25,36.50,36.13,36.38,290500,4.05,hon
58361,10-Nov-89,36.38,36.75,36.38,36.63,602000,3.88,hon
58362,9-Nov-89,36.13,36.63,36.13,36.50,198600,3.86,hon
58363,8-Nov-89,35.88,36.88,35.88,36.25,194700,3.84,hon
58364,7-Nov-89,36.00,36.00,35.63,35.88,310000,3.80,hon
58365,6-Nov-89,36.38,36.50,36.00,36.13,202000,3.82,hon
58366,3-Nov-89,36.38,36.63,36.00,36.38,137200,3.85,hon
58367,2-Nov-89,36.25,36.25,35.75,36.13,692500,3.82,hon
58368,1-Nov-89,35.88,36.38,35.88,36.13,164500,3.82,hon
58369,31-Oct-89,35.00,36.25,35.00,36.13,183100,3.82,hon
58370,30-Oct-89,35.13,35.50,35.00,35.38,200300,3.74,hon
58371,27-Oct-89,35.00,35.25,34.88,35.25,172800,3.73,hon
58372,26-Oct-89,35.75,36.00,35.13,35.13,186700,3.72,hon
58373,25-Oct-89,36.25,36.75,35.88,36.00,334800,3.81,hon
58374,24-Oct-89,35.13,37.25,34.00,37.13,1111400,3.93,hon
58375,23-Oct-89,36.00,36.38,34.88,35.13,249800,3.72,hon
58376,20-Oct-89,36.13,36.63,35.88,36.00,225900,3.81,hon
58377,19-Oct-89,35.75,36.75,35.75,36.25,219100,3.84,hon
58378,18-Oct-89,35.13,35.75,35.13,35.63,151100,3.77,hon
58379,17-Oct-89,35.25,35.63,35.00,35.38,521700,3.74,hon
58380,16-Oct-89,32.00,36.50,31.87,35.38,918000,3.74,hon
58381,13-Oct-89,36.63,36.63,32.00,32.00,361900,3.39,hon
58382,12-Oct-89,37.00,37.00,36.50,36.50,204500,3.86,hon
58383,11-Oct-89,37.25,37.38,36.50,37.00,294500,3.92,hon
58384,10-Oct-89,37.50,37.75,37.00,37.38,175300,3.96,hon
58385,9-Oct-89,38.25,38.25,37.50,37.50,130200,3.97,hon
58386,6-Oct-89,37.75,38.00,37.63,37.75,160300,3.99,hon
58387,5-Oct-89,37.75,38.25,37.75,38.00,168400,4.02,hon
58388,4-Oct-89,38.00,38.63,37.63,38.50,514500,4.07,hon
58389,3-Oct-89,37.50,37.63,37.25,37.38,365200,3.96,hon
58390,2-Oct-89,37.25,37.25,36.88,37.13,311700,3.93,hon
58391,29-Sep-89,37.25,37.38,36.88,37.38,318100,3.96,hon
58392,28-Sep-89,37.50,37.50,37.00,37.38,344400,3.96,hon
58393,27-Sep-89,37.88,37.88,37.25,37.50,344100,3.97,hon
58394,26-Sep-89,38.13,38.25,37.88,37.88,591700,4.01,hon
58395,25-Sep-89,38.50,38.63,38.25,38.25,119500,4.05,hon
58396,22-Sep-89,38.75,39.00,38.50,38.75,212300,4.10,hon
58397,21-Sep-89,38.50,38.88,38.50,38.75,299100,4.10,hon
58398,20-Sep-89,38.25,38.50,38.25,38.38,125500,4.06,hon
58399,19-Sep-89,38.25,38.63,38.25,38.38,149700,4.06,hon
58400,18-Sep-89,38.50,38.63,38.25,38.25,156100,4.05,hon
58401,15-Sep-89,38.75,38.75,38.13,38.75,473800,4.10,hon
58402,14-Sep-89,38.50,38.50,38.00,38.25,260200,4.05,hon
58403,13-Sep-89,38.13,38.75,37.88,38.63,451600,4.09,hon
58404,12-Sep-89,38.00,38.13,37.75,38.00,477800,4.02,hon
58405,11-Sep-89,38.25,38.38,37.25,37.88,483100,4.01,hon
58406,8-Sep-89,38.75,39.00,38.25,38.50,320900,4.07,hon
58407,7-Sep-89,39.00,39.13,38.50,39.00,511600,4.13,hon
58408,6-Sep-89,39.88,40.00,39.00,39.13,325200,4.14,hon
58409,5-Sep-89,40.13,40.25,39.88,39.88,289400,4.22,hon
58410,1-Sep-89,40.00,40.38,39.75,40.00,290900,4.23,hon
58411,31-Aug-89,39.75,40.13,39.63,40.13,191200,4.25,hon
58412,30-Aug-89,39.50,40.00,39.38,39.63,231400,4.19,hon
58413,29-Aug-89,40.00,40.25,39.38,39.75,542500,4.21,hon
58414,28-Aug-89,39.25,39.88,39.00,39.88,314500,4.22,hon
58415,25-Aug-89,39.13,39.50,38.88,39.13,317800,4.14,hon
58416,24-Aug-89,38.13,39.25,38.13,39.25,592700,4.15,hon
58417,23-Aug-89,37.88,38.13,37.88,38.13,282200,4.03,hon
58418,22-Aug-89,37.75,37.88,37.13,37.88,335800,4.01,hon
58419,21-Aug-89,38.13,38.38,37.50,37.75,260200,3.99,hon
58420,18-Aug-89,37.25,38.50,37.13,38.13,377300,4.03,hon
58421,17-Aug-89,37.50,37.63,36.50,37.13,232300,3.93,hon
58422,16-Aug-89,37.38,37.50,37.00,37.50,271600,3.97,hon
58423,15-Aug-89,37.50,37.63,37.25,37.38,310000,3.96,hon
58424,14-Aug-89,37.50,37.63,37.25,37.25,204500,3.94,hon
58425,11-Aug-89,38.38,38.50,37.00,37.63,464400,3.79,hon
58426,10-Aug-89,38.00,38.00,37.50,38.00,166700,3.83,hon
58427,9-Aug-89,38.75,39.00,38.13,38.25,858600,3.85,hon
58428,8-Aug-89,38.50,38.75,38.13,38.50,625200,3.88,hon
58429,7-Aug-89,37.38,38.13,37.25,38.13,340000,3.84,hon
58430,4-Aug-89,36.88,37.25,36.63,37.13,359800,3.74,hon
58431,3-Aug-89,37.13,37.50,36.88,37.13,311400,3.74,hon
58432,2-Aug-89,37.13,37.50,36.88,37.38,225500,3.77,hon
58433,1-Aug-89,37.63,38.00,36.75,37.25,719800,3.75,hon
58434,31-Jul-89,37.13,38.38,36.75,37.13,491900,3.74,hon
58435,28-Jul-89,37.00,37.13,36.63,37.13,380600,3.74,hon
58436,27-Jul-89,37.25,37.50,36.50,37.00,300900,3.73,hon
58437,26-Jul-89,37.50,37.63,36.75,37.25,705600,3.75,hon
58438,25-Jul-89,37.00,37.63,36.88,37.63,684200,3.79,hon
58439,24-Jul-89,35.88,36.88,35.63,36.75,582300,3.70,hon
58440,21-Jul-89,35.38,36.00,35.13,35.88,624200,3.62,hon
58441,20-Jul-89,34.88,35.50,34.63,35.00,593400,3.53,hon
58442,19-Jul-89,33.88,34.25,33.88,34.25,199700,3.45,hon
58443,18-Jul-89,34.00,34.13,33.63,33.63,127500,3.39,hon
58444,17-Jul-89,34.25,34.50,33.88,34.38,193300,3.46,hon
58445,14-Jul-89,34.00,34.63,33.63,34.50,300600,3.48,hon
58446,13-Jul-89,33.63,34.00,33.50,33.88,137500,3.41,hon
58447,12-Jul-89,34.00,34.00,33.75,33.75,196900,3.40,hon
58448,11-Jul-89,34.00,34.25,33.75,33.88,233900,3.41,hon
58449,10-Jul-89,33.63,33.88,33.63,33.75,123300,3.40,hon
58450,7-Jul-89,33.50,33.88,33.38,33.88,210500,3.41,hon
58451,6-Jul-89,33.75,33.75,33.25,33.25,148100,3.35,hon
58452,5-Jul-89,33.38,33.75,33.25,33.63,122800,3.39,hon
58453,3-Jul-89,33.25,33.38,33.00,33.38,104700,3.36,hon
58454,30-Jun-89,33.38,33.38,32.88,33.00,264700,3.33,hon
58455,29-Jun-89,33.50,33.50,33.13,33.25,255000,3.35,hon
58456,28-Jun-89,34.50,34.50,33.75,33.75,246900,3.40,hon
58457,27-Jun-89,34.00,34.63,34.00,34.38,463300,3.46,hon
58458,26-Jun-89,34.88,35.00,34.38,34.38,183100,3.46,hon
58459,23-Jun-89,34.50,34.88,34.38,34.88,342300,3.51,hon
58460,22-Jun-89,33.75,34.25,33.63,34.25,144100,3.45,hon
58461,21-Jun-89,34.13,34.38,33.50,33.88,176600,3.41,hon
58462,20-Jun-89,34.38,34.50,34.13,34.13,169400,3.44,hon
58463,19-Jun-89,34.63,34.88,34.25,34.38,233600,3.46,hon
58464,16-Jun-89,34.25,34.63,34.25,34.63,380000,3.49,hon
58465,15-Jun-89,34.38,34.63,34.38,34.50,154100,3.48,hon
58466,14-Jun-89,34.50,34.75,34.13,34.13,120000,3.44,hon
58467,13-Jun-89,34.75,34.88,34.50,34.75,101300,3.50,hon
58468,12-Jun-89,34.88,34.88,34.25,34.75,116400,3.50,hon
58469,9-Jun-89,35.00,35.25,34.63,34.88,171400,3.51,hon
58470,8-Jun-89,35.13,35.50,34.88,35.25,301100,3.55,hon
58471,7-Jun-89,34.88,35.25,34.63,35.00,217800,3.53,hon
58472,6-Jun-89,34.75,35.13,34.63,35.00,192800,3.53,hon
58473,5-Jun-89,35.38,35.38,34.75,34.75,130900,3.50,hon
58474,2-Jun-89,35.25,35.50,35.13,35.25,186700,3.55,hon
58475,1-Jun-89,35.00,35.50,34.75,35.13,215500,3.54,hon
58476,31-May-89,34.50,35.00,34.25,35.00,260800,3.53,hon
58477,30-May-89,34.50,34.88,34.25,34.88,225300,3.51,hon
58478,26-May-89,34.25,34.50,34.13,34.50,101100,3.48,hon
58479,25-May-89,34.50,34.50,34.13,34.25,140900,3.45,hon
58480,24-May-89,34.25,34.50,34.13,34.38,182800,3.46,hon
58481,23-May-89,34.38,34.63,34.25,34.50,253700,3.48,hon
58482,22-May-89,34.75,34.75,34.25,34.50,440500,3.48,hon
58483,19-May-89,34.00,34.63,34.00,34.50,312700,3.48,hon
58484,18-May-89,34.00,34.38,34.00,34.00,385200,3.43,hon
58485,17-May-89,33.50,34.13,33.50,33.88,422300,3.41,hon
58486,16-May-89,33.00,33.63,33.00,33.50,264400,3.38,hon
58487,15-May-89,32.88,33.13,32.75,33.00,261100,3.33,hon
58488,12-May-89,33.00,33.25,32.63,33.25,415000,3.17,hon
58489,11-May-89,32.25,32.50,32.25,32.25,233100,3.07,hon
58490,10-May-89,32.25,32.38,32.00,32.25,211100,3.07,hon
58491,9-May-89,32.63,32.75,32.13,32.13,229800,3.06,hon
58492,8-May-89,32.50,32.63,32.25,32.50,309800,3.10,hon
58493,5-May-89,33.00,33.25,32.25,32.38,292000,3.09,hon
58494,4-May-89,32.75,32.88,32.63,32.75,236600,3.12,hon
58495,3-May-89,32.75,32.88,32.63,32.63,162700,3.11,hon
58496,2-May-89,33.50,33.63,32.75,32.88,243100,3.13,hon
58497,1-May-89,33.38,33.50,33.00,33.50,108900,3.19,hon
58498,28-Apr-89,33.63,33.75,33.38,33.63,151400,3.21,hon
58499,27-Apr-89,33.38,33.75,33.13,33.63,346600,3.21,hon
58500,26-Apr-89,33.50,33.50,32.88,33.38,183000,3.18,hon
58501,25-Apr-89,33.63,33.88,33.38,33.50,155300,3.19,hon
58502,24-Apr-89,33.25,33.50,33.00,33.50,115800,3.19,hon
58503,21-Apr-89,33.00,33.75,32.88,33.25,433400,3.17,hon
58504,20-Apr-89,33.13,33.25,32.75,32.88,133800,3.13,hon
58505,19-Apr-89,32.75,33.25,32.50,33.00,479800,3.15,hon
58506,18-Apr-89,32.25,32.75,32.13,32.75,404700,3.12,hon
58507,17-Apr-89,32.25,32.50,32.13,32.13,203300,3.06,hon
58508,14-Apr-89,32.50,32.63,31.87,32.00,284800,3.05,hon
58509,13-Apr-89,32.13,32.25,31.75,31.87,175500,3.04,hon
58510,12-Apr-89,32.63,32.88,31.75,32.13,370200,3.06,hon
58511,11-Apr-89,32.88,33.50,32.50,32.75,201400,3.12,hon
58512,10-Apr-89,32.88,33.25,32.75,33.25,185000,3.17,hon
58513,7-Apr-89,32.38,32.88,32.38,32.88,185200,3.13,hon
58514,6-Apr-89,32.63,32.75,32.50,32.50,147300,3.10,hon
58515,5-Apr-89,33.50,33.50,32.75,32.75,170200,3.12,hon
58516,4-Apr-89,34.00,34.00,33.00,33.00,237500,3.15,hon
58517,3-Apr-89,32.75,33.88,32.75,33.75,280200,3.22,hon
58518,31-Mar-89,32.75,32.75,32.25,32.63,318400,3.11,hon
58519,30-Mar-89,32.63,32.88,32.25,32.63,220600,3.11,hon
58520,29-Mar-89,33.00,33.13,32.63,32.75,162300,3.12,hon
58521,28-Mar-89,32.88,33.13,32.75,33.00,143100,3.15,hon
58522,27-Mar-89,32.25,32.88,32.13,32.75,134100,3.12,hon
58523,23-Mar-89,32.88,32.88,32.38,32.38,145300,3.09,hon
58524,22-Mar-89,32.75,32.88,32.50,32.63,112500,3.11,hon
58525,21-Mar-89,33.00,33.00,32.63,32.75,130200,3.12,hon
58526,20-Mar-89,33.00,33.13,32.50,32.75,150500,3.12,hon
58527,17-Mar-89,33.00,33.50,32.88,33.13,407000,3.16,hon
58528,16-Mar-89,34.00,34.50,33.88,34.25,94500,3.26,hon
58529,15-Mar-89,33.75,34.13,33.75,34.00,190200,3.24,hon
58530,14-Mar-89,34.00,34.00,33.75,33.75,102700,3.22,hon
58531,13-Mar-89,33.88,34.00,33.75,33.75,246600,3.22,hon
58532,10-Mar-89,33.75,33.88,33.50,33.88,150500,3.23,hon
58533,9-Mar-89,33.63,33.88,33.50,33.75,160600,3.22,hon
58534,8-Mar-89,33.88,34.00,33.63,33.75,131400,3.22,hon
58535,7-Mar-89,34.38,34.38,34.00,34.00,193700,3.24,hon
58536,6-Mar-89,33.88,34.38,33.75,34.25,175600,3.26,hon
58537,3-Mar-89,34.00,34.00,33.50,33.63,101600,3.21,hon
58538,2-Mar-89,33.63,34.13,33.50,33.88,89400,3.23,hon
58539,1-Mar-89,33.50,33.75,33.38,33.50,261400,3.19,hon
58540,28-Feb-89,34.00,34.13,33.63,33.75,142200,3.22,hon
58541,27-Feb-89,34.00,34.13,33.88,34.13,102200,3.25,hon
58542,24-Feb-89,34.88,34.88,34.00,34.13,253700,3.25,hon
58543,23-Feb-89,34.75,35.13,34.63,35.00,160900,3.34,hon
58544,22-Feb-89,35.25,35.38,34.75,34.88,259700,3.32,hon
58545,21-Feb-89,35.38,35.38,35.00,35.25,174700,3.36,hon
58546,17-Feb-89,34.63,35.50,34.50,35.25,254700,3.36,hon
58547,16-Feb-89,34.25,34.63,34.13,34.50,200600,3.29,hon
58548,15-Feb-89,34.13,34.50,34.00,34.38,188100,3.28,hon
58549,14-Feb-89,33.88,34.25,33.75,34.13,260600,3.25,hon
58550,13-Feb-89,33.63,33.88,33.50,33.75,160200,3.22,hon
58551,10-Feb-89,34.88,35.13,34.25,34.25,245200,3.09,hon
58552,9-Feb-89,35.00,35.13,34.50,35.00,10364200,3.16,hon
58553,8-Feb-89,35.00,35.38,34.50,35.38,293400,3.19,hon
58554,7-Feb-89,34.63,35.13,34.50,35.00,371700,3.16,hon
58555,6-Feb-89,34.25,34.75,34.25,34.63,191200,3.13,hon
58556,3-Feb-89,34.63,34.88,34.63,34.63,329800,3.13,hon
58557,2-Feb-89,35.13,35.13,34.75,35.00,479200,3.16,hon
58558,1-Feb-89,34.75,35.13,34.63,35.00,985500,3.16,hon
58559,31-Jan-89,34.50,34.75,34.38,34.75,469500,3.14,hon
58560,30-Jan-89,34.63,34.63,34.25,34.38,441900,3.10,hon
58561,27-Jan-89,34.00,34.75,33.88,34.63,741600,3.13,hon
58562,26-Jan-89,33.75,34.00,33.63,33.88,336700,3.06,hon
58563,25-Jan-89,34.00,34.00,33.75,33.88,255200,3.06,hon
58564,24-Jan-89,33.38,34.13,33.38,34.13,197000,3.08,hon
58565,23-Jan-89,34.00,34.00,33.50,33.75,302700,3.05,hon
58566,20-Jan-89,33.63,34.00,33.63,34.00,231400,3.07,hon
58567,19-Jan-89,33.75,33.88,33.63,33.75,94200,3.05,hon
58568,18-Jan-89,33.88,34.13,33.75,33.88,175300,3.06,hon
58569,17-Jan-89,33.75,33.88,33.63,33.75,192500,3.05,hon
58570,16-Jan-89,33.75,34.00,33.63,33.75,199400,3.05,hon
58571,13-Jan-89,34.00,34.00,33.63,33.88,245800,3.06,hon
58572,12-Jan-89,33.63,34.13,33.50,34.00,416900,3.07,hon
58573,11-Jan-89,33.25,33.50,33.25,33.50,214700,3.02,hon
58574,10-Jan-89,33.38,33.50,32.75,33.13,461400,2.99,hon
58575,9-Jan-89,33.00,33.50,33.00,33.13,1069800,2.99,hon
58576,6-Jan-89,34.00,34.13,33.75,33.88,196400,3.06,hon
58577,5-Jan-89,34.13,34.25,33.88,34.00,151100,3.07,hon
58578,4-Jan-89,33.50,34.00,33.50,34.00,160800,3.07,hon
58579,3-Jan-89,32.75,33.38,32.50,33.38,320300,3.01,hon
58580,30-Dec-88,32.75,33.13,32.50,32.50,328100,2.93,hon
58581,29-Dec-88,32.75,33.25,32.75,32.75,131400,2.96,hon
58582,28-Dec-88,32.75,33.13,32.75,32.88,233400,2.97,hon
58583,27-Dec-88,33.00,33.00,32.63,32.75,74400,2.96,hon
58584,23-Dec-88,33.13,33.13,32.75,32.88,58100,2.97,hon
58585,22-Dec-88,33.25,33.38,32.75,32.88,312300,2.97,hon
58586,21-Dec-88,33.50,33.75,33.25,33.25,312500,3.00,hon
58587,20-Dec-88,33.75,34.00,33.50,33.50,209500,3.02,hon
58588,19-Dec-88,33.13,33.88,33.13,33.75,216100,3.05,hon
58589,16-Dec-88,33.38,33.38,33.13,33.38,461600,3.01,hon
58590,15-Dec-88,33.13,33.63,33.13,33.38,123800,3.01,hon
58591,14-Dec-88,33.38,33.38,33.00,33.38,144700,3.01,hon
58592,13-Dec-88,33.63,33.75,33.25,33.38,263400,3.01,hon
58593,12-Dec-88,33.75,33.88,33.63,33.63,142700,3.04,hon
58594,9-Dec-88,33.38,33.75,33.38,33.75,130900,3.05,hon
58595,8-Dec-88,33.75,34.13,33.38,33.38,138400,3.01,hon
58596,7-Dec-88,34.13,34.25,33.75,33.75,122800,3.05,hon
58597,6-Dec-88,33.88,34.25,33.75,34.00,198900,3.07,hon
58598,5-Dec-88,33.38,34.00,33.13,34.00,190000,3.07,hon
58599,2-Dec-88,33.38,33.50,32.88,33.25,142500,3.00,hon
58600,1-Dec-88,33.75,34.00,33.38,33.50,233900,3.02,hon
58601,30-Nov-88,34.00,34.38,33.88,34.13,276200,3.08,hon
58602,29-Nov-88,33.13,34.00,33.00,33.88,148100,3.06,hon
58603,28-Nov-88,32.38,33.13,32.38,33.13,188000,2.99,hon
58604,25-Nov-88,32.25,32.63,32.25,32.50,114400,2.93,hon
58605,23-Nov-88,32.38,32.75,32.38,32.50,138300,2.93,hon
58606,22-Nov-88,32.25,32.63,32.13,32.50,252200,2.93,hon
58607,21-Nov-88,32.38,32.38,31.62,32.38,300500,2.92,hon
58608,18-Nov-88,32.50,33.00,32.50,32.75,160800,2.96,hon
58609,17-Nov-88,33.00,33.00,32.50,32.75,162200,2.96,hon
58610,16-Nov-88,32.75,32.88,32.38,32.38,235500,2.92,hon
58611,15-Nov-88,32.88,32.88,32.63,32.75,233100,2.96,hon
58612,14-Nov-88,32.63,33.00,32.63,32.63,355900,2.95,hon
58613,11-Nov-88,33.00,33.25,33.00,33.00,151300,2.82,hon
58614,10-Nov-88,33.38,33.63,33.00,33.13,141900,2.83,hon
58615,9-Nov-88,33.00,33.50,33.00,33.50,378400,2.86,hon
58616,8-Nov-88,32.63,33.38,32.63,33.13,264500,2.83,hon
58617,7-Nov-88,33.88,33.88,32.88,32.88,230600,2.81,hon
58618,4-Nov-88,34.25,34.63,34.13,34.13,233000,2.91,hon
58619,3-Nov-88,34.25,34.63,34.25,34.38,234700,2.93,hon
58620,2-Nov-88,34.13,34.38,34.00,34.25,195200,2.92,hon
58621,1-Nov-88,33.88,34.25,33.75,34.13,201100,2.91,hon
58622,31-Oct-88,34.00,34.13,33.63,34.13,242700,2.91,hon
58623,28-Oct-88,34.25,34.38,33.75,34.13,222200,2.91,hon
58624,27-Oct-88,34.13,34.25,34.00,34.13,220600,2.91,hon
58625,26-Oct-88,34.75,34.75,34.13,34.13,253300,2.91,hon
58626,25-Oct-88,34.50,34.88,34.50,34.63,250600,2.96,hon
58627,24-Oct-88,34.50,34.75,34.38,34.50,315200,2.95,hon
58628,21-Oct-88,33.88,34.63,33.75,34.63,475300,2.96,hon
58629,20-Oct-88,33.88,34.00,33.63,34.00,355600,2.90,hon
58630,19-Oct-88,34.13,34.25,33.63,33.88,243000,2.89,hon
58631,18-Oct-88,33.88,34.00,33.63,33.88,219100,2.89,hon
58632,17-Oct-88,33.63,33.88,33.63,33.63,84100,2.87,hon
58633,14-Oct-88,34.00,34.25,33.63,33.88,185300,2.89,hon
58634,13-Oct-88,34.00,34.13,33.88,34.00,138600,2.90,hon
58635,12-Oct-88,34.38,34.38,33.88,34.00,303400,2.90,hon
58636,11-Oct-88,34.88,34.88,34.50,34.50,323100,2.95,hon
58637,10-Oct-88,34.50,35.00,34.38,34.88,342800,2.98,hon
58638,7-Oct-88,34.13,34.50,33.88,34.50,329200,2.95,hon
58639,6-Oct-88,33.63,33.75,33.63,33.63,193900,2.87,hon
58640,5-Oct-88,33.63,33.88,33.63,33.75,484200,2.88,hon
58641,4-Oct-88,34.00,34.25,33.50,33.50,189500,2.86,hon
58642,3-Oct-88,34.00,34.13,33.63,34.13,191100,2.91,hon
58643,30-Sep-88,33.88,34.25,33.63,33.75,261100,2.88,hon
58644,29-Sep-88,33.75,34.00,33.63,34.00,266400,2.90,hon
58645,28-Sep-88,34.00,34.00,33.63,33.88,181900,2.89,hon
58646,27-Sep-88,33.88,34.13,33.75,33.75,154700,2.88,hon
58647,26-Sep-88,34.50,34.50,33.88,33.88,120000,2.89,hon
58648,23-Sep-88,34.38,34.50,34.25,34.38,171900,2.93,hon
58649,22-Sep-88,34.50,34.50,34.13,34.38,185300,2.93,hon
58650,21-Sep-88,34.25,34.25,34.13,34.25,162300,2.92,hon
58651,20-Sep-88,34.13,34.38,34.00,34.25,167700,2.92,hon
58652,19-Sep-88,34.25,34.38,33.88,34.13,198300,2.91,hon
58653,16-Sep-88,34.25,34.63,34.13,34.50,305900,2.95,hon
58654,15-Sep-88,34.50,34.88,34.50,34.50,171100,2.95,hon
58655,14-Sep-88,34.88,35.00,34.50,34.88,252500,2.98,hon
58656,13-Sep-88,35.25,35.38,34.75,35.00,376300,2.99,hon
58657,12-Sep-88,33.63,35.63,33.63,35.50,608100,3.03,hon
58658,9-Sep-88,33.50,33.75,33.25,33.38,170500,2.85,hon
58659,8-Sep-88,33.75,33.75,33.38,33.63,90500,2.87,hon
58660,7-Sep-88,34.13,34.38,33.63,33.88,145600,2.89,hon
58661,6-Sep-88,33.38,33.88,33.25,33.88,164500,2.89,hon
58662,2-Sep-88,33.25,33.50,33.13,33.38,139800,2.85,hon
58663,1-Sep-88,33.00,33.13,32.75,33.00,287000,2.82,hon
58664,31-Aug-88,33.13,33.38,33.00,33.00,97500,2.82,hon
58665,30-Aug-88,33.25,33.38,33.00,33.38,87700,2.85,hon
58666,29-Aug-88,32.88,33.38,32.88,33.38,90800,2.85,hon
58667,26-Aug-88,32.88,33.13,32.88,33.00,99400,2.82,hon
58668,25-Aug-88,33.00,33.25,32.75,32.88,84100,2.81,hon
58669,24-Aug-88,32.75,33.25,32.75,33.25,79100,2.84,hon
58670,23-Aug-88,32.75,33.25,32.75,33.00,112500,2.82,hon
58671,22-Aug-88,32.75,33.25,32.75,32.75,319200,2.80,hon
58672,19-Aug-88,32.75,33.00,32.75,32.88,73400,2.81,hon
58673,18-Aug-88,32.75,33.00,32.63,32.75,289400,2.80,hon
58674,17-Aug-88,33.13,33.13,32.63,33.00,233600,2.82,hon
58675,16-Aug-88,32.63,33.38,32.63,33.13,150300,2.83,hon
58676,15-Aug-88,33.25,33.25,32.50,32.63,124700,2.69,hon
58677,12-Aug-88,34.00,34.00,33.63,33.75,545000,2.64,hon
58678,11-Aug-88,34.25,34.38,33.88,34.13,8959500,2.67,hon
58679,10-Aug-88,34.25,34.38,34.00,34.00,247700,2.66,hon
58680,9-Aug-88,34.88,34.88,34.38,34.50,291200,2.69,hon
58681,8-Aug-88,34.63,34.88,34.63,34.75,160500,2.71,hon
58682,5-Aug-88,34.50,34.88,34.50,34.63,138600,2.70,hon
58683,4-Aug-88,35.25,35.38,34.75,34.75,113900,2.71,hon
58684,3-Aug-88,35.25,35.25,34.75,35.13,128800,2.74,hon
58685,2-Aug-88,35.38,35.75,34.75,35.50,193000,2.77,hon
58686,1-Aug-88,35.25,35.50,34.88,35.50,135800,2.77,hon
58687,29-Jul-88,35.00,35.63,34.75,35.50,330800,2.77,hon
58688,28-Jul-88,34.25,35.25,34.25,35.25,221100,2.75,hon
58689,27-Jul-88,35.13,35.13,34.63,34.63,222800,2.70,hon
58690,26-Jul-88,35.38,35.50,35.00,35.00,165000,2.73,hon
58691,25-Jul-88,35.50,35.50,35.25,35.38,182200,2.76,hon
58692,22-Jul-88,36.13,36.25,35.25,35.50,626700,2.77,hon
58693,21-Jul-88,36.00,36.38,35.88,36.00,286400,2.81,hon
58694,20-Jul-88,36.38,36.38,36.00,36.25,333900,2.83,hon
58695,19-Jul-88,36.75,36.88,35.75,36.25,165800,2.83,hon
58696,18-Jul-88,36.50,36.75,36.50,36.75,341900,2.87,hon
58697,15-Jul-88,36.50,36.63,36.25,36.63,379200,2.86,hon
58698,14-Jul-88,35.88,36.50,35.63,36.25,313900,2.83,hon
58699,13-Jul-88,35.50,35.88,35.38,35.75,322200,2.79,hon
58700,12-Jul-88,35.63,35.75,35.25,35.50,197800,2.77,hon
58701,11-Jul-88,35.25,35.63,35.25,35.63,129200,2.78,hon
58702,8-Jul-88,35.38,35.63,35.25,35.38,361700,2.76,hon
58703,7-Jul-88,35.38,35.50,35.13,35.38,220300,2.76,hon
58704,6-Jul-88,36.00,36.00,35.50,35.63,292700,2.78,hon
58705,5-Jul-88,35.75,36.00,35.50,36.00,553800,2.81,hon
58706,1-Jul-88,34.75,35.13,34.75,35.00,517700,2.73,hon
58707,30-Jun-88,34.25,34.50,34.25,34.50,215000,2.69,hon
58708,29-Jun-88,34.50,34.50,34.13,34.38,285200,2.68,hon
58709,28-Jun-88,34.00,34.50,33.88,34.13,214500,2.67,hon
58710,27-Jun-88,34.38,34.50,34.00,34.13,230900,2.67,hon
58711,24-Jun-88,34.50,34.63,34.38,34.50,169700,2.69,hon
58712,23-Jun-88,34.63,34.75,34.25,34.50,173400,2.69,hon
58713,22-Jun-88,35.00,35.00,34.50,34.75,418600,2.71,hon
58714,21-Jun-88,34.13,34.38,34.13,34.13,217500,2.67,hon
58715,20-Jun-88,34.25,34.25,33.88,34.00,419700,2.66,hon
58716,17-Jun-88,34.00,34.63,34.00,34.63,353600,2.70,hon
58717,16-Jun-88,34.88,35.13,34.63,34.63,125600,2.70,hon
58718,15-Jun-88,35.00,35.25,34.75,35.25,270800,2.75,hon
58719,14-Jun-88,35.00,35.38,34.88,35.00,403100,2.73,hon
58720,13-Jun-88,34.88,35.00,34.63,34.75,330600,2.71,hon
58721,10-Jun-88,34.50,34.88,34.25,34.88,365800,2.72,hon
58722,9-Jun-88,33.75,34.63,33.75,34.38,437500,2.68,hon
58723,8-Jun-88,33.25,34.25,33.25,33.88,547200,2.65,hon
58724,7-Jun-88,33.88,33.88,33.25,33.50,227300,2.62,hon
58725,6-Jun-88,33.50,34.00,33.50,33.88,363300,2.65,hon
58726,3-Jun-88,33.00,33.50,33.00,33.25,320500,2.60,hon
58727,2-Jun-88,33.25,33.25,32.88,33.13,472500,2.59,hon
58728,1-Jun-88,32.75,33.75,32.63,33.38,455200,2.61,hon
58729,31-May-88,31.50,33.13,31.50,33.00,296400,2.58,hon
58730,27-May-88,31.50,31.75,31.37,31.50,111600,2.46,hon
58731,26-May-88,32.00,32.00,31.50,31.50,167800,2.46,hon
58732,25-May-88,32.00,32.50,31.62,31.62,221700,2.47,hon
58733,24-May-88,32.00,32.38,31.87,32.38,192300,2.53,hon
58734,23-May-88,31.87,32.00,31.87,32.00,296200,2.50,hon
58735,20-May-88,31.62,32.25,31.25,32.13,188900,2.51,hon
58736,19-May-88,31.00,31.37,30.87,31.37,167700,2.45,hon
58737,18-May-88,31.62,31.75,31.12,31.12,238600,2.43,hon
58738,17-May-88,31.87,32.25,31.62,31.62,321700,2.47,hon
58739,16-May-88,31.62,31.87,31.62,31.75,392700,2.48,hon
58740,13-May-88,32.00,32.25,31.75,32.00,188000,2.36,hon
58741,12-May-88,31.62,32.00,31.50,31.87,318000,2.35,hon
58742,11-May-88,32.25,32.25,31.50,31.62,278600,2.33,hon
58743,10-May-88,32.25,32.38,32.00,32.38,177800,2.39,hon
58744,9-May-88,31.87,32.38,31.87,32.13,140300,2.37,hon
58745,6-May-88,31.75,32.38,31.75,31.87,157700,2.35,hon
58746,5-May-88,32.25,32.25,31.75,32.00,198600,2.36,hon
58747,4-May-88,32.13,32.38,32.00,32.13,351300,2.37,hon
58748,3-May-88,31.75,32.13,31.62,31.87,228100,2.35,hon
58749,2-May-88,31.50,31.75,31.37,31.75,220500,2.34,hon
58750,29-Apr-88,31.50,31.75,31.25,31.50,188400,2.32,hon
58751,28-Apr-88,31.50,31.50,31.00,31.37,180900,2.31,hon
58752,27-Apr-88,31.62,31.62,31.12,31.12,131600,2.29,hon
58753,26-Apr-88,31.37,31.75,31.25,31.37,125500,2.31,hon
58754,25-Apr-88,31.37,31.50,30.87,31.25,237700,2.30,hon
58755,22-Apr-88,31.25,32.00,31.12,31.25,250900,2.30,hon
58756,21-Apr-88,31.12,31.87,30.87,31.00,208700,2.28,hon
58757,20-Apr-88,31.25,31.37,30.75,30.75,295500,2.27,hon
58758,19-Apr-88,31.50,31.75,30.75,30.75,242500,2.27,hon
58759,18-Apr-88,32.00,32.00,31.37,31.62,207800,2.33,hon
58760,15-Apr-88,31.87,32.25,31.75,32.25,320500,2.38,hon
58761,14-Apr-88,33.25,33.38,32.00,32.25,401600,2.38,hon
58762,13-Apr-88,33.75,33.75,33.38,33.63,213300,2.48,hon
58763,12-Apr-88,33.63,33.88,33.50,33.63,285800,2.48,hon
58764,11-Apr-88,33.50,33.75,33.25,33.50,251600,2.47,hon
58765,8-Apr-88,32.63,33.75,32.63,33.63,155600,2.48,hon
58766,7-Apr-88,32.63,33.25,32.63,33.00,215000,2.43,hon
58767,6-Apr-88,31.75,33.13,31.75,32.88,381400,2.42,hon
58768,5-Apr-88,32.00,32.13,31.50,32.00,212000,2.36,hon
58769,4-Apr-88,32.13,32.25,31.62,31.87,262500,2.35,hon
58770,31-Mar-88,32.13,32.38,32.00,32.25,260900,2.38,hon
58771,30-Mar-88,31.75,32.25,31.62,32.13,232500,2.37,hon
58772,29-Mar-88,31.50,31.75,30.50,31.50,401900,2.32,hon
58773,28-Mar-88,31.25,31.50,31.00,31.00,164800,2.28,hon
58774,25-Mar-88,32.38,32.38,31.12,31.50,232800,2.32,hon
58775,24-Mar-88,32.75,32.75,31.87,32.00,211200,2.36,hon
58776,23-Mar-88,32.38,33.13,32.25,33.13,248400,2.44,hon
58777,22-Mar-88,32.25,32.50,31.87,32.13,343600,2.37,hon
58778,21-Mar-88,32.38,32.38,31.75,32.25,305600,2.38,hon
58779,18-Mar-88,32.63,32.63,32.13,32.50,466900,2.40,hon
58780,17-Mar-88,32.38,32.75,32.13,32.25,245300,2.38,hon
58781,16-Mar-88,32.38,32.50,32.00,32.50,232800,2.40,hon
58782,15-Mar-88,32.38,32.63,32.00,32.00,154200,2.36,hon
58783,14-Mar-88,32.75,33.13,32.25,32.88,206700,2.42,hon
58784,11-Mar-88,31.75,33.25,31.75,33.00,233600,2.43,hon
58785,10-Mar-88,32.50,32.75,31.75,31.75,280600,2.34,hon
58786,9-Mar-88,33.50,33.63,32.25,32.50,269100,2.40,hon
58787,8-Mar-88,33.50,33.75,33.25,33.63,296900,2.48,hon
58788,7-Mar-88,33.00,33.50,32.88,33.25,119200,2.45,hon
58789,4-Mar-88,33.25,33.50,32.75,33.38,132800,2.46,hon
58790,3-Mar-88,33.13,33.38,32.88,33.13,145200,2.44,hon
58791,2-Mar-88,33.00,33.25,32.88,33.25,154800,2.45,hon
58792,1-Mar-88,32.88,32.88,32.38,32.88,252500,2.42,hon
58793,29-Feb-88,31.50,32.50,31.50,32.50,268400,2.40,hon
58794,26-Feb-88,31.75,32.13,31.12,31.50,192700,2.32,hon
58795,25-Feb-88,32.25,33.13,31.25,31.75,410900,2.34,hon
58796,24-Feb-88,32.88,33.25,32.75,32.75,129700,2.41,hon
58797,23-Feb-88,32.88,33.25,32.50,33.13,290200,2.44,hon
58798,22-Feb-88,32.75,33.50,32.63,33.25,327700,2.45,hon
58799,19-Feb-88,31.75,33.63,31.62,32.88,273000,2.42,hon
58800,18-Feb-88,31.25,32.25,31.25,31.87,281700,2.35,hon
58801,17-Feb-88,32.75,33.25,31.00,31.62,300900,2.33,hon
58802,16-Feb-88,32.38,33.13,32.38,32.88,141300,2.42,hon
58803,12-Feb-88,32.88,33.63,32.63,32.63,313100,2.40,hon
58804,11-Feb-88,33.50,34.38,33.25,33.38,534800,2.33,hon
58805,10-Feb-88,32.38,33.50,32.00,33.38,5588000,2.33,hon
58806,9-Feb-88,31.37,32.38,31.37,32.38,157200,2.26,hon
58807,8-Feb-88,31.25,31.75,31.12,31.62,173300,2.20,hon
58808,5-Feb-88,31.87,32.13,31.50,31.50,294800,2.20,hon
58809,4-Feb-88,31.37,32.13,31.25,31.75,364800,2.21,hon
58810,3-Feb-88,32.00,32.50,31.12,31.75,354200,2.21,hon
58811,2-Feb-88,31.37,32.00,30.75,31.87,156900,2.22,hon
58812,1-Feb-88,31.25,31.75,31.25,31.37,174800,2.19,hon
58813,29-Jan-88,31.37,31.75,30.87,31.25,184400,2.18,hon
58814,28-Jan-88,31.12,31.50,30.25,31.37,139200,2.19,hon
58815,27-Jan-88,30.50,31.37,30.50,31.37,261600,2.19,hon
58816,26-Jan-88,30.50,31.25,30.25,30.37,133600,2.12,hon
58817,25-Jan-88,30.50,31.37,29.87,30.75,229800,2.14,hon
58818,22-Jan-88,29.87,30.25,29.50,30.00,311600,2.09,hon
58819,21-Jan-88,30.00,30.00,29.12,29.62,262500,2.07,hon
58820,20-Jan-88,30.50,30.75,29.37,30.00,352700,2.09,hon
58821,19-Jan-88,30.50,31.37,30.37,30.50,423600,2.13,hon
58822,18-Jan-88,30.00,31.00,29.62,30.75,321300,2.14,hon
58823,15-Jan-88,29.37,31.50,29.37,29.75,292800,2.07,hon
58824,14-Jan-88,28.62,28.75,28.25,28.50,371100,1.99,hon
58825,13-Jan-88,28.25,29.12,28.25,28.37,260900,1.98,hon
58826,12-Jan-88,28.75,29.25,28.12,29.00,239500,2.02,hon
58827,11-Jan-88,29.00,29.37,28.00,28.75,292200,2.00,hon
58828,8-Jan-88,30.87,31.00,28.75,28.75,275000,2.00,hon
58829,7-Jan-88,29.62,31.25,29.62,31.12,483800,2.17,hon
58830,6-Jan-88,30.75,31.25,30.50,30.75,230200,2.14,hon
58831,5-Jan-88,32.00,32.63,30.37,30.62,441700,2.13,hon
58832,4-Jan-88,28.37,31.25,28.37,30.87,453100,2.15,hon
58833,31-Dec-87,28.37,28.75,28.00,28.25,385200,1.97,hon
58834,30-Dec-87,29.00,29.25,28.50,28.75,444500,2.00,hon
58835,29-Dec-87,28.87,29.00,28.37,28.50,271100,1.99,hon
58836,28-Dec-87,28.25,29.00,28.12,28.87,322700,2.01,hon
58837,24-Dec-87,28.87,29.12,28.62,29.00,141700,2.02,hon
58838,23-Dec-87,28.37,29.12,28.37,28.87,472000,2.01,hon
58839,22-Dec-87,28.12,28.87,28.00,28.00,393000,1.95,hon
58840,21-Dec-87,28.87,29.00,28.00,28.12,414100,1.96,hon
58841,18-Dec-87,28.87,29.25,28.50,29.00,738100,2.02,hon
58842,17-Dec-87,29.00,29.00,28.50,28.50,400900,1.99,hon
58843,16-Dec-87,27.87,29.25,27.62,29.00,571400,2.02,hon
58844,15-Dec-87,26.87,27.87,26.87,27.75,633300,1.93,hon
58845,14-Dec-87,26.12,26.87,26.00,26.87,561900,1.87,hon
58846,11-Dec-87,26.25,26.75,26.00,26.37,336900,1.84,hon
58847,10-Dec-87,26.87,27.62,26.50,26.50,487000,1.85,hon
58848,9-Dec-87,27.25,28.00,24.50,28.00,690600,1.95,hon
58849,8-Dec-87,26.37,27.37,26.25,27.25,359700,1.90,hon
58850,7-Dec-87,26.25,26.75,24.50,26.12,296400,1.82,hon
58851,4-Dec-87,28.50,28.50,26.87,26.87,318700,1.87,hon
58852,3-Dec-87,28.62,28.62,27.00,27.00,321300,1.88,hon
58853,2-Dec-87,28.62,29.00,28.00,28.25,323400,1.97,hon
58854,1-Dec-87,29.12,29.37,28.37,28.50,271100,1.99,hon
58855,30-Nov-87,29.50,29.87,27.75,29.00,401300,2.02,hon
58856,27-Nov-87,30.12,30.37,29.87,29.87,194500,2.08,hon
58857,25-Nov-87,31.00,31.25,29.87,30.12,433100,2.10,hon
58858,24-Nov-87,31.00,31.75,31.00,31.00,344500,2.16,hon
58859,23-Nov-87,30.50,31.00,30.25,30.62,181900,2.13,hon
58860,20-Nov-87,30.00,30.75,29.62,30.37,371300,2.12,hon
58861,19-Nov-87,31.62,31.87,30.12,30.25,353600,2.11,hon
58862,18-Nov-87,32.50,32.75,31.75,32.00,342200,2.23,hon
58863,17-Nov-87,31.00,33.50,30.50,33.00,4849700,2.18,hon
58864,16-Nov-87,31.25,32.00,30.87,31.37,260900,2.07,hon
58865,13-Nov-87,31.00,31.37,30.50,30.75,273100,2.03,hon
58866,12-Nov-87,32.25,32.38,31.00,31.00,500300,2.04,hon
58867,11-Nov-87,31.50,31.87,30.37,30.37,502700,2.00,hon
58868,10-Nov-87,31.37,32.25,31.00,31.12,463100,2.05,hon
58869,9-Nov-87,32.50,33.25,32.00,32.13,392800,2.12,hon
58870,6-Nov-87,32.75,35.88,32.50,32.75,587300,2.16,hon
58871,5-Nov-87,32.50,33.88,32.38,32.75,644100,2.16,hon
58872,4-Nov-87,34.00,34.38,32.75,32.75,366100,2.16,hon
58873,3-Nov-87,35.25,35.63,33.75,34.25,452500,2.26,hon
58874,2-Nov-87,36.00,36.50,35.75,36.50,1640000,2.41,hon
58875,30-Oct-87,35.50,36.75,35.50,36.13,1030000,2.38,hon
58876,29-Oct-87,33.75,35.38,33.75,34.88,1060000,2.30,hon
58877,28-Oct-87,34.00,34.50,33.50,34.00,1620000,2.24,hon
58878,27-Oct-87,31.50,34.50,31.50,34.25,750300,2.26,hon
58879,26-Oct-87,34.50,34.75,31.50,31.50,374100,2.08,hon
58880,23-Oct-87,36.00,37.13,35.88,36.88,1551700,2.43,hon
58881,22-Oct-87,37.00,37.38,35.00,36.75,3745600,2.42,hon
58882,21-Oct-87,36.00,38.50,36.00,37.63,1692500,2.48,hon
58883,20-Oct-87,33.00,36.50,31.12,36.25,2189400,2.39,hon
58884,19-Oct-87,35.50,35.88,27.00,27.62,1525500,1.82,hon
58885,16-Oct-87,40.75,40.88,38.63,39.13,676600,2.58,hon
58886,15-Oct-87,42.25,42.50,41.00,41.50,697800,2.74,hon
58887,14-Oct-87,42.75,43.00,42.13,42.75,337300,2.82,hon
58888,13-Oct-87,42.00,43.38,42.00,43.38,384800,2.86,hon
58889,12-Oct-87,42.13,42.38,41.63,41.75,392500,2.75,hon
58890,9-Oct-87,42.38,42.75,42.00,42.25,364700,2.79,hon
58891,8-Oct-87,43.63,43.63,42.50,42.63,313900,2.81,hon
58892,7-Oct-87,43.50,43.75,42.88,43.63,1050000,2.88,hon
58893,6-Oct-87,44.13,44.25,43.63,43.75,634200,2.88,hon
58894,5-Oct-87,45.38,45.38,44.25,44.38,362700,2.93,hon
58895,2-Oct-87,45.50,45.88,45.13,45.25,295900,2.98,hon
58896,1-Oct-87,45.63,46.00,45.63,45.63,401400,3.01,hon
58897,30-Sep-87,45.00,46.50,45.00,45.63,2150000,3.01,hon
58898,29-Sep-87,43.00,44.88,43.00,44.50,822000,2.93,hon
58899,28-Sep-87,44.38,44.38,43.00,43.25,387800,2.85,hon
58900,25-Sep-87,44.63,44.75,44.13,44.50,149500,2.93,hon
58901,24-Sep-87,44.63,45.63,44.38,44.88,352300,2.96,hon
58902,23-Sep-87,44.25,45.13,44.25,44.63,760200,2.94,hon
58903,22-Sep-87,43.25,44.75,42.50,44.25,641100,2.92,hon
58904,21-Sep-87,44.50,44.63,42.00,42.50,789100,2.80,hon
58905,18-Sep-87,44.00,44.38,44.00,44.25,370600,2.92,hon
58906,17-Sep-87,44.50,44.63,43.63,43.88,267000,2.89,hon
58907,16-Sep-87,43.50,44.38,43.38,44.13,393800,2.91,hon
58908,15-Sep-87,44.00,44.00,43.50,43.63,270300,2.88,hon
58909,14-Sep-87,44.25,44.38,43.75,44.00,285500,2.90,hon
58910,11-Sep-87,44.38,44.63,44.00,44.00,405300,2.90,hon
58911,10-Sep-87,45.00,45.13,44.38,44.38,280500,2.93,hon
58912,9-Sep-87,43.50,44.75,43.13,44.25,348600,2.92,hon
58913,8-Sep-87,43.50,43.75,42.75,43.38,434700,2.86,hon
58914,4-Sep-87,43.75,44.38,43.50,43.50,256200,2.87,hon
58915,3-Sep-87,44.38,44.63,43.63,43.63,244500,2.88,hon
58916,2-Sep-87,44.38,44.75,44.00,44.25,466600,2.92,hon
58917,1-Sep-87,45.88,46.25,44.25,44.88,382800,2.96,hon
58918,31-Aug-87,45.63,46.25,45.13,46.13,276200,3.04,hon
58919,28-Aug-87,45.38,46.63,45.38,45.38,233900,2.99,hon
58920,27-Aug-87,46.00,46.25,45.38,45.88,286900,3.02,hon
58921,26-Aug-87,47.00,47.00,46.13,46.38,320800,3.06,hon
58922,25-Aug-87,46.75,47.13,46.63,46.88,414800,3.09,hon
58923,24-Aug-87,46.75,46.75,46.00,46.50,301900,3.07,hon
58924,21-Aug-87,47.00,47.13,46.50,47.00,362700,3.10,hon
58925,20-Aug-87,46.63,47.13,46.13,46.88,543000,3.09,hon
58926,19-Aug-87,45.63,46.63,45.50,46.38,313100,3.06,hon
58927,18-Aug-87,47.13,47.13,45.13,45.63,792200,3.01,hon
58928,17-Aug-87,47.25,47.75,47.25,47.25,1670000,3.11,hon
58929,14-Aug-87,48.38,48.38,47.50,47.75,764200,3.03,hon
58930,13-Aug-87,47.00,48.75,47.00,48.63,761600,3.08,hon
58931,12-Aug-87,47.50,47.50,47.00,47.13,544200,2.99,hon
58932,11-Aug-87,47.00,47.75,46.88,47.50,807300,3.01,hon
58933,10-Aug-87,46.75,47.13,46.63,46.88,407000,2.97,hon
58934,7-Aug-87,47.00,47.38,46.75,47.00,403000,2.98,hon
58935,6-Aug-87,47.00,47.38,46.50,47.00,664100,2.98,hon
58936,5-Aug-87,46.38,47.00,46.13,46.88,1260000,2.97,hon
58937,4-Aug-87,44.50,46.25,44.50,46.00,969500,2.92,hon
58938,3-Aug-87,43.88,44.63,43.50,44.63,770000,2.83,hon
58939,31-Jul-87,44.00,44.38,43.63,44.00,803000,2.79,hon
58940,30-Jul-87,44.38,44.38,43.38,43.50,532500,2.76,hon
58941,29-Jul-87,44.50,44.75,44.13,44.38,422000,2.82,hon
58942,28-Jul-87,45.00,45.25,44.63,44.75,432000,2.84,hon
58943,27-Jul-87,45.38,45.63,44.50,44.88,759200,2.85,hon
58944,24-Jul-87,44.38,45.63,44.25,45.38,961900,2.88,hon
58945,23-Jul-87,43.13,44.25,42.63,43.88,983100,2.78,hon
58946,22-Jul-87,43.88,44.00,42.75,42.75,434500,2.71,hon
58947,21-Jul-87,44.50,44.50,43.88,44.00,434100,2.79,hon
58948,20-Jul-87,44.38,45.00,44.13,44.63,562300,2.83,hon
58949,17-Jul-87,44.25,44.50,43.88,44.50,364100,2.82,hon
58950,16-Jul-87,44.50,44.50,44.00,44.25,681400,2.81,hon
58951,15-Jul-87,43.63,44.50,43.50,44.25,863100,2.81,hon
58952,14-Jul-87,45.00,45.25,44.13,44.25,650800,2.81,hon
58953,13-Jul-87,43.38,45.50,43.13,44.75,1380000,2.84,hon
58954,10-Jul-87,42.63,43.63,42.63,43.63,1030000,2.77,hon
58955,9-Jul-87,42.63,42.75,41.50,42.50,295900,2.70,hon
58956,8-Jul-87,42.50,43.00,42.38,42.75,405200,2.71,hon
58957,7-Jul-87,42.13,42.63,42.00,42.50,478800,2.70,hon
58958,6-Jul-87,42.88,42.88,41.63,42.25,441100,2.68,hon
58959,2-Jul-87,43.00,43.25,42.50,42.63,411100,2.70,hon
58960,1-Jul-87,43.63,43.75,42.75,43.25,544700,2.74,hon
58961,30-Jun-87,44.50,44.63,43.50,43.63,715200,2.77,hon
58962,29-Jun-87,44.00,44.63,44.00,44.50,437200,2.82,hon
58963,26-Jun-87,44.13,44.13,43.88,43.88,359800,2.78,hon
58964,25-Jun-87,43.38,44.13,43.25,44.00,729500,2.79,hon
58965,24-Jun-87,43.88,44.00,42.75,43.13,624200,2.74,hon
58966,23-Jun-87,44.00,44.13,43.88,44.13,574100,2.80,hon
58967,22-Jun-87,43.25,44.25,43.25,44.25,627300,2.81,hon
58968,19-Jun-87,43.63,43.75,43.38,43.75,524400,2.78,hon
58969,18-Jun-87,43.00,43.25,42.75,43.13,503400,2.74,hon
58970,17-Jun-87,43.00,43.38,42.88,43.13,318000,2.74,hon
58971,16-Jun-87,42.63,43.25,42.50,43.25,314400,2.74,hon
58972,15-Jun-87,43.88,44.00,42.63,42.75,425300,2.71,hon
58973,12-Jun-87,43.75,44.13,43.25,43.63,494800,2.77,hon
58974,11-Jun-87,42.38,43.63,42.25,43.50,522200,2.76,hon
58975,10-Jun-87,41.25,42.63,41.13,42.25,1000000,2.68,hon
58976,9-Jun-87,41.63,41.75,41.13,41.25,495900,2.62,hon
58977,8-Jun-87,41.00,41.63,41.00,41.63,255500,2.64,hon
58978,5-Jun-87,41.13,41.38,41.00,41.25,336400,2.62,hon
58979,4-Jun-87,41.00,41.25,41.00,41.13,263100,2.61,hon
58980,3-Jun-87,40.50,41.13,40.50,41.13,280000,2.61,hon
58981,2-Jun-87,40.00,40.50,40.00,40.25,341300,2.55,hon
58982,1-Jun-87,40.38,41.00,40.25,40.38,462500,2.56,hon
58983,29-May-87,41.50,41.63,40.50,40.50,374700,2.57,hon
58984,28-May-87,41.63,41.63,41.00,41.38,492500,2.63,hon
58985,27-May-87,41.13,42.25,40.75,42.25,431600,2.68,hon
58986,26-May-87,40.38,41.25,40.25,41.25,360300,2.62,hon
58987,22-May-87,40.00,40.63,40.00,40.25,284700,2.55,hon
58988,21-May-87,40.50,40.63,40.00,40.25,280500,2.55,hon
58989,20-May-87,39.63,40.38,39.13,40.00,397000,2.54,hon
58990,19-May-87,40.88,41.00,38.63,39.38,591700,2.50,hon
58991,18-May-87,40.63,42.00,40.25,40.63,630200,2.58,hon
58992,15-May-87,42.25,42.75,41.75,42.13,510000,2.56,hon
58993,14-May-87,42.88,42.88,42.13,42.25,304800,2.57,hon
58994,13-May-87,42.88,43.13,42.25,42.75,336100,2.60,hon
58995,12-May-87,43.13,43.38,42.88,43.00,354100,2.61,hon
58996,11-May-87,43.13,44.88,42.88,44.88,568100,2.73,hon
58997,8-May-87,43.75,43.75,42.50,42.88,364100,2.60,hon
58998,7-May-87,43.50,43.63,43.00,43.50,413100,2.64,hon
58999,6-May-87,43.50,43.75,43.38,43.75,529500,2.66,hon
59000,5-May-87,43.75,44.00,43.38,43.63,695600,2.65,hon
59001,4-May-87,44.50,44.75,43.25,43.63,489500,2.65,hon
59002,1-May-87,44.13,44.63,43.75,44.50,525900,2.70,hon
59003,30-Apr-87,43.63,44.75,43.63,44.25,407200,2.69,hon
59004,29-Apr-87,43.50,44.13,43.50,43.75,353300,2.66,hon
59005,28-Apr-87,43.38,43.88,43.25,43.25,406100,2.63,hon
59006,27-Apr-87,42.25,43.88,42.13,43.13,719100,2.62,hon
59007,24-Apr-87,43.50,43.88,42.00,42.75,939800,2.60,hon
59008,23-Apr-87,44.75,44.75,43.50,44.00,740200,2.67,hon
59009,22-Apr-87,45.75,45.88,45.25,45.50,485800,2.76,hon
59010,21-Apr-87,44.50,46.38,44.50,46.00,377300,2.79,hon
59011,20-Apr-87,45.38,46.63,44.50,44.88,212000,2.73,hon
59012,16-Apr-87,44.63,45.38,44.50,45.13,229100,2.74,hon
59013,15-Apr-87,45.00,45.38,43.63,44.25,602300,2.69,hon
59014,14-Apr-87,45.63,45.63,44.75,45.13,478000,2.74,hon
59015,13-Apr-87,46.38,46.50,45.25,45.25,220500,2.75,hon
59016,10-Apr-87,46.13,46.88,46.00,46.50,124500,2.82,hon
59017,9-Apr-87,47.00,47.00,45.88,46.25,260200,2.81,hon
59018,8-Apr-87,47.38,47.75,46.38,47.00,357500,2.85,hon
59019,7-Apr-87,47.88,48.63,47.25,47.38,421900,2.88,hon
59020,6-Apr-87,47.38,48.13,47.00,48.00,499400,2.91,hon
59021,3-Apr-87,45.13,47.00,44.75,46.63,480900,2.83,hon
59022,2-Apr-87,46.38,46.63,44.50,44.88,430000,2.73,hon
59023,1-Apr-87,45.63,46.00,45.38,46.00,355200,2.79,hon
59024,31-Mar-87,44.88,45.88,44.63,45.88,457000,2.79,hon
59025,30-Mar-87,45.00,45.50,44.25,44.63,578800,2.71,hon
59026,27-Mar-87,46.50,47.00,46.13,46.38,490500,2.82,hon
59027,26-Mar-87,47.50,48.00,46.63,46.63,355500,2.83,hon
59028,25-Mar-87,47.50,47.75,47.25,47.75,625200,2.90,hon
59029,24-Mar-87,48.75,48.75,47.25,48.00,513300,2.91,hon
59030,23-Mar-87,47.25,48.38,47.00,48.38,466100,2.94,hon
59031,20-Mar-87,47.38,47.38,46.88,47.25,358600,2.87,hon
59032,19-Mar-87,47.00,47.25,46.88,47.13,230600,2.86,hon
59033,18-Mar-87,47.50,47.50,46.88,47.25,297000,2.87,hon
59034,17-Mar-87,46.88,47.38,46.63,47.25,313300,2.87,hon
59035,16-Mar-87,47.25,47.38,46.50,46.88,370300,2.85,hon
59036,13-Mar-87,47.25,47.88,46.88,47.38,393000,2.88,hon
59037,12-Mar-87,47.63,48.00,47.50,47.50,323400,2.88,hon
59038,11-Mar-87,48.38,48.63,47.50,47.50,321300,2.88,hon
59039,10-Mar-87,48.13,48.38,47.75,48.38,422300,2.94,hon
59040,9-Mar-87,49.00,49.00,48.00,48.38,371400,2.94,hon
59041,6-Mar-87,48.75,49.25,48.25,49.25,627700,2.99,hon
59042,5-Mar-87,46.88,49.00,46.88,48.00,651600,2.91,hon
59043,4-Mar-87,46.25,46.75,46.00,46.38,390200,2.82,hon
59044,3-Mar-87,46.13,46.38,45.75,46.00,355500,2.79,hon
59045,2-Mar-87,45.75,45.88,45.50,45.75,255300,2.78,hon
59046,27-Feb-87,46.13,46.50,45.75,46.00,233300,2.79,hon
59047,26-Feb-87,46.00,46.00,45.50,45.88,354100,2.79,hon
59048,25-Feb-87,45.63,46.63,45.50,46.00,308900,2.79,hon
59049,24-Feb-87,46.25,46.38,45.63,45.88,337000,2.79,hon
59050,23-Feb-87,47.25,47.38,45.38,46.25,374200,2.81,hon
59051,20-Feb-87,46.38,47.25,46.38,47.00,363100,2.85,hon
59052,19-Feb-87,46.25,46.50,45.88,46.50,370000,2.82,hon
59053,18-Feb-87,46.38,46.50,46.00,46.25,623800,2.81,hon
59054,17-Feb-87,44.75,46.13,44.63,46.13,712000,2.80,hon
59055,13-Feb-87,44.00,45.00,44.00,44.75,398100,2.72,hon
59056,12-Feb-87,44.38,45.00,44.25,44.38,477700,2.70,hon
59057,11-Feb-87,45.13,45.38,44.88,45.25,447700,2.64,hon
59058,10-Feb-87,45.25,45.38,44.63,44.88,344100,2.62,hon
59059,9-Feb-87,45.75,46.00,45.00,45.50,602200,2.65,hon
59060,6-Feb-87,46.63,46.75,45.75,46.00,530900,2.68,hon
59061,5-Feb-87,46.75,47.50,46.25,46.50,790000,2.71,hon
59062,4-Feb-87,46.00,46.88,45.88,46.75,305500,2.73,hon
59063,3-Feb-87,47.63,47.63,45.75,45.75,312800,2.67,hon
59064,2-Feb-87,46.75,47.63,46.63,47.25,315800,2.76,hon
59065,30-Jan-87,47.13,47.25,46.00,47.25,332200,2.76,hon
59066,29-Jan-87,47.00,47.75,46.25,46.50,483800,2.71,hon
59067,28-Jan-87,46.63,47.00,45.75,46.75,359100,2.73,hon
59068,27-Jan-87,45.50,46.88,45.38,46.88,425000,2.73,hon
59069,26-Jan-87,45.25,45.63,44.75,45.50,375600,2.65,hon
59070,23-Jan-87,45.50,48.38,44.88,45.25,862200,2.64,hon
59071,22-Jan-87,44.50,45.88,44.38,45.50,551600,2.65,hon
59072,21-Jan-87,44.63,45.63,44.50,44.75,480800,2.61,hon
59073,20-Jan-87,44.25,45.38,44.13,45.00,645200,2.62,hon
59074,19-Jan-87,43.88,44.38,43.63,43.88,536300,2.56,hon
59075,16-Jan-87,44.50,45.25,43.38,44.50,574800,2.59,hon
59076,15-Jan-87,45.25,45.38,44.00,44.25,629200,2.58,hon
59077,14-Jan-87,44.75,45.25,44.63,45.00,713300,2.62,hon
59078,13-Jan-87,44.75,45.00,44.50,44.88,491600,2.62,hon
59079,12-Jan-87,44.13,44.88,44.00,44.63,510500,2.60,hon
59080,9-Jan-87,44.25,44.38,43.63,44.25,563300,2.58,hon
59081,8-Jan-87,43.75,44.25,42.75,44.13,471700,2.57,hon
59082,7-Jan-87,42.38,43.63,42.25,43.25,720300,2.52,hon
59083,6-Jan-87,42.25,42.88,41.63,42.25,872300,2.46,hon
59084,5-Jan-87,41.00,42.25,41.00,42.25,559100,2.46,hon
59085,2-Jan-87,40.00,41.25,40.00,40.63,242200,2.37,hon
59086,31-Dec-86,40.38,40.63,40.00,40.13,364400,2.34,hon
59087,30-Dec-86,40.00,40.13,39.63,40.00,435000,2.33,hon
59088,29-Dec-86,41.50,41.50,40.13,40.25,353400,2.35,hon
59089,26-Dec-86,41.50,42.00,41.50,41.88,91700,2.44,hon
59090,24-Dec-86,41.63,41.88,41.50,41.50,179800,2.42,hon
59091,23-Dec-86,42.38,42.38,41.25,41.63,502800,2.43,hon
59092,22-Dec-86,42.50,42.88,42.00,42.25,397700,2.46,hon
59093,19-Dec-86,42.50,42.88,42.13,42.88,695500,2.50,hon
59094,18-Dec-86,43.00,43.13,42.63,42.63,233700,2.49,hon
59095,17-Dec-86,43.00,43.25,42.63,42.63,395900,2.49,hon
59096,16-Dec-86,42.88,43.38,42.75,43.25,346100,2.52,hon
59097,15-Dec-86,42.13,42.88,42.00,42.88,369100,2.50,hon
59098,12-Dec-86,42.25,42.38,42.13,42.38,388900,2.47,hon
59099,11-Dec-86,43.00,43.13,42.13,42.25,516700,2.46,hon
59100,10-Dec-86,42.38,43.25,42.00,43.00,564400,2.51,hon
59101,9-Dec-86,43.38,43.50,42.25,42.50,775300,2.48,hon
59102,8-Dec-86,42.38,43.25,42.25,42.88,685500,2.50,hon
59103,5-Dec-86,42.38,42.50,42.00,42.13,351900,2.46,hon
59104,4-Dec-86,41.25,42.25,41.13,42.25,682300,2.46,hon
59105,3-Dec-86,40.50,41.38,40.38,41.25,482200,2.41,hon
59106,2-Dec-86,41.50,41.75,40.75,40.75,901700,2.38,hon
59107,1-Dec-86,41.13,41.63,40.75,41.38,434700,2.41,hon
59108,28-Nov-86,41.63,41.88,41.13,41.50,412000,2.42,hon
59109,26-Nov-86,41.38,41.88,41.25,41.63,422700,2.43,hon
59110,25-Nov-86,41.00,41.50,40.88,41.25,534100,2.41,hon
59111,24-Nov-86,40.00,41.00,40.00,41.00,335500,2.39,hon
59112,21-Nov-86,40.25,40.38,39.75,40.25,660600,2.35,hon
59113,20-Nov-86,39.88,40.38,39.63,40.25,276200,2.35,hon
59114,19-Nov-86,40.13,40.38,39.63,39.63,332000,2.31,hon
59115,18-Nov-86,40.50,40.88,40.00,40.00,681400,2.33,hon
59116,17-Nov-86,40.75,41.00,40.50,40.50,543300,2.36,hon
59117,14-Nov-86,41.00,41.00,40.25,41.00,331400,2.39,hon
59118,13-Nov-86,42.13,42.13,40.88,41.00,350000,2.29,hon
59119,12-Nov-86,42.25,42.25,41.63,41.88,211200,2.33,hon
59120,11-Nov-86,41.38,42.25,41.38,42.13,261100,2.35,hon
59121,10-Nov-86,41.13,41.50,41.00,41.50,164700,2.31,hon
59122,7-Nov-86,41.50,41.50,41.13,41.25,128100,2.30,hon
59123,6-Nov-86,41.50,41.63,41.13,41.38,298600,2.31,hon
59124,5-Nov-86,41.00,41.75,41.00,41.50,334800,2.31,hon
59125,4-Nov-86,41.50,41.50,41.00,41.00,241400,2.29,hon
59126,3-Nov-86,41.13,41.63,41.13,41.63,142200,2.32,hon
59127,31-Oct-86,41.88,41.88,40.88,40.88,340800,2.28,hon
59128,30-Oct-86,41.38,42.00,41.13,41.63,594700,2.32,hon
59129,29-Oct-86,40.63,41.13,40.63,41.00,323100,2.29,hon
59130,28-Oct-86,40.38,40.75,40.13,40.50,465000,2.26,hon
59131,27-Oct-86,40.88,41.00,40.25,40.25,727200,2.24,hon
59132,24-Oct-86,40.63,41.00,40.63,40.88,244100,2.28,hon
59133,23-Oct-86,40.38,40.88,40.38,40.63,332800,2.27,hon
59134,22-Oct-86,40.13,40.50,40.13,40.38,271900,2.25,hon
59135,21-Oct-86,40.13,40.38,39.50,40.13,261900,2.24,hon
59136,20-Oct-86,40.75,40.75,40.00,40.25,185200,2.24,hon
59137,17-Oct-86,41.00,41.00,40.63,40.88,160500,2.28,hon
59138,16-Oct-86,41.00,41.25,40.75,40.88,415200,2.28,hon
59139,15-Oct-86,41.00,41.38,40.88,41.13,153800,2.29,hon
59140,14-Oct-86,41.00,41.25,40.88,41.13,220500,2.29,hon
59141,13-Oct-86,40.88,41.25,40.75,41.00,101300,2.29,hon
59142,10-Oct-86,40.75,41.25,40.75,41.00,223400,2.29,hon
59143,9-Oct-86,40.88,41.25,40.63,40.75,214100,2.27,hon
59144,8-Oct-86,40.38,41.00,40.13,40.88,300200,2.28,hon
59145,7-Oct-86,40.50,40.75,39.88,40.13,275200,2.24,hon
59146,6-Oct-86,39.88,40.50,39.88,40.25,192500,2.24,hon
59147,3-Oct-86,40.25,40.38,39.63,40.00,412200,2.23,hon
59148,2-Oct-86,40.38,40.75,40.00,40.00,307000,2.23,hon
59149,1-Oct-86,40.88,41.13,40.38,40.38,226600,2.25,hon
59150,30-Sep-86,40.63,41.25,40.63,40.63,303900,2.27,hon
59151,29-Sep-86,40.75,40.88,40.13,40.38,380800,2.25,hon
59152,26-Sep-86,40.50,41.25,40.50,40.75,240300,2.27,hon
59153,25-Sep-86,40.88,41.38,40.50,40.50,373000,2.26,hon
59154,24-Sep-86,40.50,41.00,40.50,40.88,222200,2.28,hon
59155,23-Sep-86,41.00,41.25,40.50,40.75,254200,2.27,hon
59156,22-Sep-86,40.50,41.38,40.25,41.25,617200,2.30,hon
59157,19-Sep-86,40.25,40.63,39.88,40.38,615500,2.25,hon
59158,18-Sep-86,40.50,40.63,39.88,40.00,412200,2.23,hon
59159,17-Sep-86,40.00,40.75,40.00,40.38,505600,2.25,hon
59160,16-Sep-86,38.88,40.00,38.63,40.00,437000,2.23,hon
59161,15-Sep-86,38.75,39.38,38.50,39.13,452000,2.18,hon
59162,12-Sep-86,39.75,40.00,37.63,38.50,962500,2.15,hon
59163,11-Sep-86,41.88,42.13,39.50,39.75,936100,2.22,hon
59164,10-Sep-86,41.25,42.63,41.00,42.13,710300,2.35,hon
59165,9-Sep-86,41.00,41.50,41.00,41.13,365000,2.29,hon
59166,8-Sep-86,40.75,41.25,40.25,41.00,410800,2.29,hon
59167,5-Sep-86,41.88,42.13,41.25,41.25,451900,2.30,hon
59168,4-Sep-86,40.88,41.88,40.88,41.88,379100,2.33,hon
59169,3-Sep-86,40.63,41.13,40.38,41.00,315200,2.29,hon
59170,2-Sep-86,41.38,42.00,40.63,40.88,285900,2.28,hon
59171,29-Aug-86,40.88,41.63,40.88,41.13,232300,2.29,hon
59172,28-Aug-86,41.88,41.88,40.75,40.88,240000,2.28,hon
59173,27-Aug-86,42.00,42.13,41.50,41.75,260800,2.33,hon
59174,26-Aug-86,41.75,42.13,41.38,41.88,394200,2.33,hon
59175,25-Aug-86,42.38,42.38,41.63,41.75,301900,2.33,hon
59176,22-Aug-86,41.88,42.38,41.75,42.38,431400,2.36,hon
59177,21-Aug-86,41.50,42.25,41.13,42.00,479100,2.34,hon
59178,20-Aug-86,41.38,41.38,40.38,41.25,560500,2.30,hon
59179,19-Aug-86,41.63,41.75,41.13,41.13,255000,2.29,hon
59180,18-Aug-86,40.88,41.63,40.25,41.50,342500,2.31,hon
59181,15-Aug-86,40.88,40.88,40.63,40.88,141100,2.28,hon
59182,14-Aug-86,40.50,41.13,40.25,40.88,340800,2.28,hon
59183,13-Aug-86,39.75,40.50,39.75,40.50,432300,2.26,hon
59184,12-Aug-86,40.25,40.25,39.75,40.13,364400,2.24,hon
59185,11-Aug-86,39.25,40.13,39.00,40.00,559200,2.23,hon
59186,8-Aug-86,39.00,40.25,39.00,39.00,383400,2.17,hon
59187,7-Aug-86,40.38,40.88,40.25,40.63,762200,2.16,hon
59188,6-Aug-86,40.25,40.75,40.13,40.50,435300,2.16,hon
59189,5-Aug-86,40.38,40.63,39.75,40.38,381900,2.15,hon
59190,4-Aug-86,39.00,40.38,38.75,40.25,533000,2.14,hon
59191,1-Aug-86,41.25,42.00,39.75,39.88,771400,2.12,hon
59192,31-Jul-86,41.75,42.00,41.25,41.25,407500,2.20,hon
59193,30-Jul-86,42.00,42.00,40.75,41.75,655000,2.22,hon
59194,29-Jul-86,42.50,42.88,41.75,42.00,573800,2.24,hon
59195,28-Jul-86,42.25,43.88,42.13,42.50,1080000,2.26,hon
59196,25-Jul-86,42.50,42.88,41.75,42.00,1920000,2.24,hon
59197,24-Jul-86,39.13,39.25,38.63,39.00,1030000,2.08,hon
59198,23-Jul-86,39.00,39.50,38.50,39.13,460200,2.08,hon
59199,22-Jul-86,38.13,38.75,38.00,38.50,458800,2.05,hon
59200,21-Jul-86,37.75,38.50,37.63,38.13,330000,2.03,hon
59201,18-Jul-86,38.38,38.50,36.75,38.00,689500,2.02,hon
59202,17-Jul-86,38.38,38.63,38.00,38.25,605800,2.04,hon
59203,16-Jul-86,39.13,39.63,38.00,38.00,581300,2.02,hon
59204,15-Jul-86,39.88,40.00,38.88,39.00,563900,2.08,hon
59205,14-Jul-86,40.25,40.38,39.50,40.00,600300,2.13,hon
59206,11-Jul-86,42.00,42.00,40.50,41.00,567500,2.18,hon
59207,10-Jul-86,42.00,42.00,41.25,42.00,666600,2.24,hon
59208,9-Jul-86,42.25,42.25,41.50,41.88,485300,2.23,hon
59209,8-Jul-86,42.63,42.63,41.50,42.25,671200,2.25,hon
59210,7-Jul-86,43.88,43.88,42.63,42.88,673700,2.28,hon
59211,3-Jul-86,44.13,44.25,43.75,43.75,423300,2.33,hon
59212,2-Jul-86,44.50,44.50,43.88,44.00,394400,2.34,hon
59213,1-Jul-86,44.75,44.75,44.38,44.63,895200,2.38,hon
59214,30-Jun-86,44.50,44.88,44.13,44.88,681400,2.39,hon
59215,27-Jun-86,43.75,44.63,43.75,44.63,1030000,2.38,hon
59216,26-Jun-86,43.63,43.75,43.50,43.75,428600,2.33,hon
59217,25-Jun-86,43.50,44.00,43.38,43.50,1160000,2.32,hon
59218,24-Jun-86,43.50,43.75,43.25,43.38,749100,2.31,hon
59219,23-Jun-86,43.25,43.25,42.88,43.25,981600,2.30,hon
59220,20-Jun-86,42.50,43.13,42.50,43.13,631900,2.30,hon
59221,19-Jun-86,42.88,42.88,42.50,42.50,662300,2.26,hon
59222,18-Jun-86,43.38,43.50,42.50,43.00,592500,2.29,hon
59223,17-Jun-86,43.75,44.25,43.50,43.63,480300,2.32,hon
59224,16-Jun-86,43.38,43.75,42.88,43.75,727500,2.33,hon
59225,13-Jun-86,44.00,44.25,43.50,43.63,480300,2.32,hon
59226,12-Jun-86,44.38,44.38,43.75,44.00,370900,2.34,hon
59227,11-Jun-86,44.25,44.88,44.13,44.25,228600,2.36,hon
59228,10-Jun-86,45.00,45.00,44.13,44.25,897000,2.36,hon
59229,9-Jun-86,45.50,45.63,44.88,45.00,379100,2.40,hon
59230,6-Jun-86,45.50,45.75,45.50,45.63,411300,2.43,hon
59231,5-Jun-86,45.25,45.63,45.13,45.63,481600,2.43,hon
59232,4-Jun-86,45.38,45.63,44.88,45.13,500300,2.40,hon
59233,3-Jun-86,44.75,45.38,44.75,45.38,488300,2.42,hon
59234,2-Jun-86,45.13,45.50,44.75,44.88,563900,2.39,hon
59235,30-May-86,45.38,45.75,45.00,45.25,445000,2.41,hon
59236,29-May-86,45.25,45.75,45.00,45.50,503800,2.42,hon
59237,28-May-86,45.25,45.75,44.75,45.25,705000,2.41,hon
59238,27-May-86,50.13,50.63,50.13,50.25,195000,2.68,hon
59239,23-May-86,49.13,50.25,49.13,50.00,700000,2.66,hon
59240,22-May-86,48.25,49.25,48.13,49.25,512300,2.62,hon
59241,21-May-86,48.13,48.25,48.00,48.13,328100,2.56,hon
59242,20-May-86,48.00,48.38,47.75,48.38,386900,2.58,hon
59243,19-May-86,48.38,48.38,47.88,48.00,311900,2.56,hon
59244,16-May-86,49.13,49.13,47.63,48.38,477800,2.58,hon
59245,15-May-86,50.13,50.13,48.75,49.25,756100,2.62,hon
59246,14-May-86,49.50,49.75,49.25,49.75,1010000,2.65,hon
59247,13-May-86,48.75,49.25,48.50,49.00,982000,2.61,hon
59248,12-May-86,49.50,49.50,48.38,48.75,460900,2.60,hon
59249,9-May-86,50.00,50.13,49.50,49.88,444700,2.66,hon
59250,8-May-86,50.25,50.38,50.00,50.25,559400,2.68,hon
59251,7-May-86,49.75,50.00,49.25,49.88,1070000,2.66,hon
59252,6-May-86,50.50,50.50,49.75,49.88,593800,2.66,hon
59253,5-May-86,50.38,50.50,50.25,50.38,461400,2.68,hon
59254,2-May-86,51.38,51.38,50.63,50.75,780200,2.61,hon
59255,1-May-86,51.50,52.75,51.25,51.25,508100,2.63,hon
59256,30-Apr-86,52.50,53.50,51.88,51.88,1080000,2.67,hon
59257,29-Apr-86,52.63,53.00,51.63,52.13,535300,2.68,hon
59258,28-Apr-86,52.38,53.38,51.75,52.38,781700,2.69,hon
59259,25-Apr-86,51.50,52.00,51.50,51.88,451900,2.67,hon
59260,24-Apr-86,51.50,51.50,51.13,51.38,482200,2.64,hon
59261,23-Apr-86,51.38,51.38,51.00,51.13,425800,2.63,hon
59262,22-Apr-86,51.50,51.50,51.13,51.38,616700,2.64,hon
59263,21-Apr-86,51.25,51.50,51.13,51.13,421100,2.63,hon
59264,18-Apr-86,51.50,51.63,50.88,51.25,525500,2.63,hon
59265,17-Apr-86,51.25,51.63,50.75,51.13,793000,2.63,hon
59266,16-Apr-86,51.00,51.13,50.50,51.00,755300,2.62,hon
59267,15-Apr-86,51.63,51.63,50.38,50.63,564100,2.60,hon
59268,14-Apr-86,51.75,51.75,51.25,51.63,258100,2.65,hon
59269,11-Apr-86,52.25,52.38,51.63,51.63,542200,2.65,hon
59270,10-Apr-86,52.00,52.00,51.63,52.00,295000,2.67,hon
59271,9-Apr-86,51.88,52.00,51.38,51.75,824700,2.66,hon
59272,8-Apr-86,51.50,51.75,51.13,51.63,331100,2.65,hon
59273,7-Apr-86,51.13,51.50,50.75,51.13,385300,2.63,hon
59274,4-Apr-86,50.50,51.00,50.38,51.00,704700,2.62,hon
59275,3-Apr-86,51.25,51.25,50.50,50.75,391100,2.61,hon
59276,2-Apr-86,50.63,51.13,50.50,50.88,357700,2.61,hon
59277,1-Apr-86,51.75,51.75,50.25,50.75,601300,2.61,hon
59278,31-Mar-86,52.00,52.38,51.00,51.50,520000,2.65,hon
59279,27-Mar-86,52.13,52.38,51.75,51.88,294700,2.67,hon
59280,26-Mar-86,51.38,51.88,51.13,51.75,444100,2.66,hon
59281,25-Mar-86,51.25,51.63,51.00,51.13,435300,2.63,hon
59282,24-Mar-86,51.88,52.13,51.00,51.50,461900,2.65,hon
59283,21-Mar-86,52.88,53.75,51.75,51.75,865000,2.66,hon
59284,20-Mar-86,53.00,53.25,52.38,52.63,593600,2.70,hon
59285,19-Mar-86,53.75,54.50,53.25,53.25,1060000,2.74,hon
59286,18-Mar-86,51.75,53.00,51.63,53.00,591700,2.72,hon
59287,17-Mar-86,51.75,52.00,51.50,52.00,397500,2.67,hon
59288,14-Mar-86,51.63,51.88,51.25,51.88,564500,2.67,hon
59289,13-Mar-86,51.00,51.50,50.88,51.13,574200,2.63,hon
59290,12-Mar-86,51.13,51.63,50.88,51.38,539800,2.64,hon
59291,11-Mar-86,50.63,51.25,50.25,51.25,524400,2.63,hon
59292,10-Mar-86,50.75,50.75,50.00,50.13,502200,2.58,hon
59293,7-Mar-86,50.38,50.75,50.25,50.63,288700,2.60,hon
59294,6-Mar-86,50.38,50.50,50.00,50.38,681600,2.59,hon
59295,5-Mar-86,49.88,50.00,48.75,49.88,704100,2.56,hon
59296,4-Mar-86,50.00,51.00,49.88,49.88,493900,2.56,hon
59297,3-Mar-86,51.38,51.38,49.75,50.00,453400,2.57,hon
59298,28-Feb-86,52.00,52.13,51.00,51.25,759800,2.63,hon
59299,27-Feb-86,51.38,52.00,50.75,51.50,544200,2.65,hon
59300,26-Feb-86,51.75,51.75,50.50,50.75,573400,2.61,hon
59301,25-Feb-86,50.13,52.00,50.00,52.00,709400,2.67,hon
59302,24-Feb-86,50.13,50.88,50.13,50.63,435500,2.60,hon
59303,21-Feb-86,50.00,50.38,49.63,50.13,624700,2.58,hon
59304,20-Feb-86,50.00,50.25,49.38,49.75,415000,2.56,hon
59305,19-Feb-86,51.00,51.50,50.25,50.25,551700,2.58,hon
59306,18-Feb-86,50.00,50.63,49.63,50.63,623600,2.60,hon
59307,14-Feb-86,49.00,49.75,49.00,49.63,481300,2.55,hon
59308,13-Feb-86,48.88,48.88,48.38,48.88,461700,2.51,hon
59309,12-Feb-86,49.00,49.38,48.50,49.13,579200,2.43,hon
59310,11-Feb-86,48.63,49.13,46.50,48.88,533300,2.42,hon
59311,10-Feb-86,48.50,48.63,48.25,48.63,511300,2.41,hon
59312,7-Feb-86,48.25,48.50,47.50,48.38,538000,2.40,hon
59313,6-Feb-86,47.88,48.75,47.75,48.50,551300,2.40,hon
59314,5-Feb-86,47.88,48.13,47.50,48.13,384800,2.38,hon
59315,4-Feb-86,48.00,48.38,47.50,48.13,880000,2.38,hon
59316,3-Feb-86,47.00,47.88,47.00,47.50,704800,2.35,hon
59317,31-Jan-86,46.88,47.38,46.75,47.00,472300,2.33,hon
59318,30-Jan-86,46.00,46.88,45.88,46.88,645500,2.32,hon
59319,29-Jan-86,47.25,47.25,45.38,45.50,1190000,2.25,hon
59320,28-Jan-86,47.75,48.00,47.00,47.13,690200,2.33,hon
59321,27-Jan-86,47.00,47.63,45.88,47.63,663000,2.36,hon
59322,24-Jan-86,46.25,46.88,46.25,46.88,422200,2.32,hon
59323,23-Jan-86,45.38,46.13,45.38,46.00,285200,2.28,hon
59324,22-Jan-86,45.13,46.13,45.13,45.50,605300,2.25,hon
59325,21-Jan-86,45.25,45.63,45.00,45.25,554500,2.24,hon
59326,20-Jan-86,45.13,45.38,44.88,45.25,293600,2.24,hon
59327,17-Jan-86,46.00,46.00,44.88,45.13,380200,2.23,hon
59328,16-Jan-86,45.50,46.38,45.38,45.75,350300,2.27,hon
59329,15-Jan-86,45.38,45.63,45.13,45.38,260200,2.25,hon
59330,14-Jan-86,45.63,45.75,45.00,45.00,273000,2.23,hon
59331,13-Jan-86,46.00,46.00,45.13,45.50,655600,2.25,hon
59332,10-Jan-86,46.25,46.38,45.63,46.00,470500,2.28,hon
59333,9-Jan-86,45.75,46.75,45.50,46.38,663000,2.30,hon
59334,8-Jan-86,47.25,47.25,46.13,46.50,621600,2.30,hon
59335,7-Jan-86,47.00,47.25,46.88,47.13,451700,2.33,hon
59336,6-Jan-86,47.00,47.00,46.75,47.00,261200,2.33,hon
59337,3-Jan-86,46.75,47.13,46.75,46.88,240500,2.32,hon
59338,2-Jan-86,46.88,47.25,46.13,46.88,391700,2.32,hon
59339,31-Dec-85,47.00,47.25,46.75,46.75,195500,2.31,hon
59340,30-Dec-85,46.50,47.00,46.25,46.88,679800,2.32,hon
59341,27-Dec-85,46.00,46.50,46.00,46.50,212000,2.30,hon
59342,26-Dec-85,45.75,46.38,45.75,46.00,199700,2.28,hon
59343,24-Dec-85,46.50,46.63,45.88,45.88,184700,2.27,hon
59344,23-Dec-85,47.00,47.00,46.13,46.50,262200,2.30,hon
59345,20-Dec-85,47.13,47.75,46.63,46.88,541900,2.32,hon
59346,19-Dec-85,46.50,47.13,46.13,47.00,420500,2.33,hon
59347,18-Dec-85,46.63,47.00,46.38,46.50,248600,2.30,hon
59348,17-Dec-85,47.00,47.38,46.38,46.63,663000,2.31,hon
59349,16-Dec-85,46.50,47.00,46.13,47.00,740000,2.33,hon
59350,13-Dec-85,46.50,46.88,46.25,46.38,583300,2.30,hon
59351,12-Dec-85,46.00,46.13,45.63,46.00,742300,2.28,hon
59352,11-Dec-85,46.13,46.38,45.88,46.00,981100,2.28,hon
59353,10-Dec-85,45.75,46.00,45.25,45.88,496900,2.27,hon
59354,9-Dec-85,45.25,45.50,45.13,45.50,411700,2.25,hon
59355,6-Dec-85,45.00,45.25,44.38,44.88,352700,2.22,hon
59356,5-Dec-85,46.00,46.50,45.25,45.25,493600,2.24,hon
59357,4-Dec-85,45.13,46.13,44.88,46.00,824700,2.28,hon
59358,3-Dec-85,45.50,45.63,45.13,45.13,244500,2.23,hon
59359,2-Dec-85,46.00,46.13,45.50,45.50,356600,2.25,hon
59360,29-Nov-85,46.00,46.38,45.88,46.25,430200,2.29,hon
59361,27-Nov-85,45.00,46.00,44.88,45.88,769200,2.27,hon
59362,26-Nov-85,45.13,45.25,44.75,45.00,503900,2.23,hon
59363,25-Nov-85,45.63,45.75,45.13,45.38,406300,2.25,hon
59364,22-Nov-85,45.50,45.75,45.38,45.63,768700,2.26,hon
59365,21-Nov-85,44.75,45.88,44.38,45.75,2362500,2.27,hon
59366,20-Nov-85,47.38,48.00,44.00,44.88,2286300,2.22,hon
59367,19-Nov-85,47.50,48.13,47.13,47.63,1392500,2.36,hon
59368,18-Nov-85,45.63,47.13,45.63,47.13,1693100,2.33,hon
59369,15-Nov-85,45.88,46.38,45.25,45.50,1472500,2.25,hon
59370,14-Nov-85,44.88,46.13,44.88,45.75,1450900,2.27,hon
59371,13-Nov-85,44.25,44.88,44.00,44.75,482300,2.22,hon
59372,12-Nov-85,44.00,44.63,43.75,44.13,677200,2.18,hon
59373,11-Nov-85,43.88,44.13,43.75,43.88,546100,2.17,hon
59374,8-Nov-85,44.00,44.00,43.63,43.88,223900,2.17,hon
59375,7-Nov-85,44.00,44.25,43.88,44.00,322700,2.18,hon
59376,6-Nov-85,44.13,44.13,43.75,43.88,338600,2.17,hon
59377,5-Nov-85,44.13,44.25,43.75,44.13,489500,2.18,hon
59378,4-Nov-85,44.25,44.75,44.13,44.25,288000,2.10,hon
59379,1-Nov-85,44.00,44.25,43.88,44.00,338600,2.09,hon
59380,31-Oct-85,43.88,44.00,43.75,43.88,356900,2.08,hon
59381,30-Oct-85,43.25,43.88,43.13,43.75,307500,2.08,hon
59382,29-Oct-85,42.63,43.63,42.50,43.13,354400,2.05,hon
59383,28-Oct-85,42.88,42.88,42.00,42.38,393300,2.01,hon
59384,25-Oct-85,43.00,43.13,42.75,42.88,263700,2.04,hon
59385,24-Oct-85,43.13,43.25,42.75,43.13,316100,2.05,hon
59386,23-Oct-85,43.25,43.38,43.00,43.25,432000,2.05,hon
59387,22-Oct-85,43.25,43.50,42.88,43.25,320800,2.05,hon
59388,21-Oct-85,44.13,44.75,43.50,43.50,430200,2.07,hon
59389,18-Oct-85,44.25,44.38,44.00,44.25,256200,2.10,hon
59390,17-Oct-85,44.75,44.75,43.88,44.00,415800,2.09,hon
59391,16-Oct-85,43.50,44.75,43.38,44.75,324100,2.13,hon
59392,15-Oct-85,43.50,43.88,43.25,43.38,327700,2.06,hon
59393,14-Oct-85,43.50,43.63,43.13,43.38,191100,2.06,hon
59394,11-Oct-85,42.88,43.50,42.88,43.50,331700,2.07,hon
59395,10-Oct-85,43.00,43.00,42.75,42.88,153400,2.04,hon
59396,9-Oct-85,42.75,43.25,42.50,42.88,387200,2.04,hon
59397,8-Oct-85,44.13,44.13,42.88,42.88,445000,2.04,hon
59398,7-Oct-85,44.50,44.50,44.13,44.13,442800,2.10,hon
59399,4-Oct-85,44.38,44.38,44.13,44.38,305200,2.11,hon
59400,3-Oct-85,44.75,44.75,44.25,44.25,414700,2.10,hon
59401,2-Oct-85,44.50,44.88,44.13,44.63,474800,2.12,hon
59402,1-Oct-85,44.75,45.00,44.00,44.38,341300,2.11,hon
59403,30-Sep-85,44.25,44.38,44.00,44.38,619500,2.11,hon
59404,26-Sep-85,42.63,43.38,42.38,43.38,420600,2.06,hon
59405,25-Sep-85,43.38,43.38,42.25,42.38,560900,2.01,hon
59406,24-Sep-85,43.88,43.88,43.38,43.50,322500,2.07,hon
59407,23-Sep-85,44.00,44.13,43.50,44.00,773300,2.09,hon
59408,20-Sep-85,43.00,43.75,43.00,43.38,663100,2.06,hon
59409,19-Sep-85,42.38,42.63,42.00,42.63,564400,2.02,hon
59410,18-Sep-85,43.00,43.00,42.25,42.25,348000,2.01,hon
59411,17-Sep-85,42.75,43.13,42.75,43.00,691100,2.04,hon
59412,16-Sep-85,42.38,42.88,42.38,42.75,161100,2.03,hon
59413,13-Sep-85,42.50,42.50,42.00,42.38,272200,2.01,hon
59414,12-Sep-85,42.75,43.00,42.50,42.63,192300,2.02,hon
59415,11-Sep-85,43.00,43.13,42.63,42.75,314800,2.03,hon
59416,10-Sep-85,42.63,43.63,42.63,43.13,444400,2.05,hon
59417,9-Sep-85,42.38,42.63,42.25,42.63,202000,2.02,hon
59418,6-Sep-85,41.75,42.50,41.25,42.38,353400,2.01,hon
59419,5-Sep-85,41.50,41.75,41.38,41.75,212700,1.98,hon
59420,4-Sep-85,41.50,41.50,41.38,41.38,55200,1.97,hon
59421,3-Sep-85,41.63,41.63,41.25,41.38,91700,1.97,hon
59422,30-Aug-85,41.63,41.63,41.38,41.50,247200,1.97,hon
59423,29-Aug-85,41.50,41.63,41.50,41.63,181400,1.98,hon
59424,28-Aug-85,41.75,41.75,41.50,41.63,196900,1.98,hon
59425,27-Aug-85,41.63,41.75,41.50,41.75,165200,1.98,hon
59426,26-Aug-85,41.88,41.88,41.50,41.50,174100,1.97,hon
59427,23-Aug-85,42.00,42.00,41.88,42.00,147200,1.99,hon
59428,22-Aug-85,42.13,42.13,41.75,41.88,321600,1.99,hon
59429,21-Aug-85,41.75,42.13,41.63,42.13,175900,2.00,hon
59430,20-Aug-85,41.63,41.75,41.63,41.75,436900,1.98,hon
59431,19-Aug-85,41.75,41.75,41.50,41.75,254700,1.98,hon
59432,16-Aug-85,41.88,42.00,41.50,41.63,257500,1.98,hon
59433,15-Aug-85,42.25,42.25,41.88,42.00,109700,1.99,hon
59434,14-Aug-85,42.25,42.25,42.13,42.13,204800,2.00,hon
59435,13-Aug-85,42.50,42.63,42.13,42.25,179400,2.01,hon
59436,12-Aug-85,43.25,43.38,42.50,42.50,184800,2.02,hon
59437,9-Aug-85,43.88,43.88,43.13,43.25,223300,2.05,hon
59438,8-Aug-85,44.13,44.25,43.88,43.88,307200,2.08,hon
59439,7-Aug-85,44.50,44.50,44.00,44.13,192000,2.10,hon
59440,6-Aug-85,44.63,44.75,44.50,44.50,339400,2.11,hon
59441,5-Aug-85,44.63,44.63,44.38,44.50,333800,2.11,hon
59442,2-Aug-85,44.88,45.13,44.63,45.13,492200,2.14,hon
59443,1-Aug-85,44.63,45.00,44.63,44.88,678400,2.13,hon
59444,31-Jul-85,44.75,44.75,44.50,44.63,184800,2.12,hon
59445,30-Jul-85,44.75,44.75,44.63,44.75,163900,2.13,hon
59446,29-Jul-85,44.88,44.88,44.50,44.75,133800,2.13,hon
59447,26-Jul-85,44.88,44.88,44.63,44.88,187700,2.13,hon
59448,25-Jul-85,44.63,44.88,44.38,44.88,204700,2.13,hon
59449,24-Jul-85,45.00,45.00,44.25,44.38,253400,2.11,hon
59450,23-Jul-85,44.88,45.63,44.75,45.00,465500,2.14,hon
59451,22-Jul-85,45.00,45.00,44.75,44.88,422500,2.13,hon
59452,19-Jul-85,45.00,45.00,44.75,45.00,203100,2.14,hon
59453,18-Jul-85,45.13,45.13,44.88,44.88,501700,2.13,hon
59454,17-Jul-85,44.75,45.13,44.63,45.13,546100,2.14,hon
59455,16-Jul-85,44.38,44.50,44.25,44.50,287800,2.11,hon
59456,15-Jul-85,44.38,44.63,44.25,44.38,292200,2.11,hon
59457,12-Jul-85,44.13,44.50,44.00,44.38,383600,2.11,hon
59458,11-Jul-85,43.88,44.00,43.75,43.88,223700,2.08,hon
59459,10-Jul-85,43.38,43.88,43.25,43.88,230000,2.08,hon
59460,9-Jul-85,43.13,43.63,43.13,43.25,240800,2.05,hon
59461,8-Jul-85,44.00,44.00,43.00,43.25,383300,2.05,hon
59462,5-Jul-85,43.00,44.00,42.88,44.00,921600,2.09,hon
59463,3-Jul-85,42.88,43.13,42.75,42.88,215600,2.04,hon
59464,2-Jul-85,42.88,42.88,42.63,42.88,190500,2.04,hon
59465,1-Jul-85,42.75,42.88,42.50,42.88,248400,2.04,hon
59466,28-Jun-85,42.63,42.75,42.50,42.63,246900,2.02,hon
59467,27-Jun-85,42.50,42.63,42.25,42.50,203100,2.02,hon
59468,26-Jun-85,42.00,42.50,42.00,42.25,435500,2.01,hon
59469,25-Jun-85,42.00,42.13,41.88,42.13,298100,2.00,hon
59470,24-Jun-85,41.63,41.88,41.38,41.88,348100,1.99,hon
59471,21-Jun-85,41.63,42.00,41.25,41.63,881400,1.98,hon
59472,20-Jun-85,41.50,41.75,41.38,41.75,328800,1.98,hon
59473,19-Jun-85,41.63,41.75,41.38,41.50,183100,1.97,hon
59474,18-Jun-85,41.88,41.88,41.50,41.50,252300,1.97,hon
59475,17-Jun-85,41.75,41.88,41.63,41.88,232500,1.99,hon
59476,14-Jun-85,42.00,42.00,41.75,41.88,151700,1.99,hon
59477,13-Jun-85,41.88,42.00,41.63,41.75,433000,1.98,hon
59478,12-Jun-85,42.00,42.13,41.88,42.00,215500,1.99,hon
59479,11-Jun-85,42.13,42.25,41.50,41.88,453300,1.99,hon
59480,10-Jun-85,41.50,42.13,41.50,42.13,265600,2.00,hon
59481,7-Jun-85,42.25,42.25,41.63,42.00,123600,1.99,hon
59482,6-Jun-85,41.88,42.00,41.63,42.00,253400,1.99,hon
59483,5-Jun-85,42.00,42.00,41.75,41.88,159100,1.99,hon
59484,4-Jun-85,42.25,42.25,41.88,42.00,303400,1.99,hon
59485,3-Jun-85,42.25,42.25,41.75,42.13,490600,2.00,hon
59486,31-May-85,41.25,41.75,40.88,41.63,384200,1.98,hon
59487,30-May-85,40.88,41.25,40.75,41.25,512800,1.96,hon
59488,29-May-85,40.50,40.75,40.38,40.75,243100,1.94,hon
59489,28-May-85,40.63,40.88,40.25,40.50,253700,1.92,hon
59490,24-May-85,40.25,40.63,40.25,40.50,251200,1.92,hon
59491,23-May-85,41.25,41.38,40.13,40.25,460000,1.91,hon
59492,22-May-85,41.88,42.00,41.25,41.38,297800,1.97,hon
59493,21-May-85,42.38,42.38,41.88,42.00,374500,1.99,hon
59494,20-May-85,42.50,42.50,42.13,42.38,424700,2.01,hon
59495,17-May-85,41.13,42.25,41.00,42.13,750000,2.00,hon
59496,16-May-85,40.00,41.63,40.00,41.00,2090900,1.95,hon
59497,15-May-85,41.00,42.00,40.00,42.00,1010000,1.99,hon
59498,14-May-85,44.75,44.88,43.88,43.88,259800,2.08,hon
59499,13-May-85,44.50,44.63,44.25,44.63,129100,2.12,hon
59500,10-May-85,44.88,44.88,44.38,44.75,114500,2.13,hon
59501,9-May-85,45.13,45.25,44.38,44.63,126100,2.12,hon
59502,8-May-85,44.63,45.13,44.63,45.13,451300,2.14,hon
59503,7-May-85,44.50,45.00,44.50,44.75,254400,2.13,hon
59504,6-May-85,45.38,45.38,44.50,44.50,255900,2.11,hon
59505,3-May-85,45.75,45.88,45.38,45.75,342500,2.09,hon
59506,2-May-85,45.38,46.75,45.25,45.50,688000,2.08,hon
59507,1-May-85,44.50,45.63,44.38,45.25,726100,2.06,hon
59508,30-Apr-85,43.25,44.50,43.13,44.50,895600,2.03,hon
59509,29-Apr-85,46.38,46.50,44.00,44.13,1086200,2.01,hon
59510,26-Apr-85,45.88,46.25,45.13,45.13,672500,2.06,hon
59511,25-Apr-85,44.88,45.75,44.75,45.75,714800,2.09,hon
59512,24-Apr-85,44.88,45.00,44.75,44.88,523100,2.05,hon
59513,23-Apr-85,43.25,44.88,43.25,44.63,581700,2.04,hon
59514,22-Apr-85,43.00,43.25,42.88,43.13,290000,1.97,hon
59515,19-Apr-85,42.63,43.00,42.63,42.75,263300,1.95,hon
59516,18-Apr-85,42.88,43.13,42.50,42.63,691700,1.95,hon
59517,17-Apr-85,41.88,42.88,41.88,42.88,378000,1.96,hon
59518,16-Apr-85,42.25,42.63,41.63,41.88,321300,1.91,hon
59519,15-Apr-85,42.13,42.38,41.75,42.13,328400,1.92,hon
59520,12-Apr-85,42.50,42.88,41.88,42.00,368900,1.92,hon
59521,11-Apr-85,40.88,42.25,40.63,42.25,666600,1.93,hon
59522,10-Apr-85,40.50,41.13,40.25,40.38,526900,1.84,hon
59523,9-Apr-85,40.50,40.75,40.13,40.38,1007800,1.84,hon
59524,8-Apr-85,37.38,40.00,37.38,39.88,849400,1.82,hon
59525,4-Apr-85,36.63,36.75,35.75,36.38,150000,1.66,hon
59526,3-Apr-85,37.88,37.88,36.50,36.63,189800,1.67,hon
59527,2-Apr-85,38.50,38.63,37.50,37.63,296100,1.72,hon
59528,1-Apr-85,38.00,38.50,37.88,38.50,177500,1.76,hon
59529,29-Mar-85,37.25,38.25,37.25,37.75,294800,1.72,hon
59530,28-Mar-85,37.25,37.50,36.88,37.25,202500,1.70,hon
59531,27-Mar-85,37.38,37.50,37.00,37.13,192700,1.69,hon
59532,26-Mar-85,38.13,38.25,37.50,37.63,155200,1.72,hon
59533,25-Mar-85,38.50,38.88,38.25,38.25,124800,1.75,hon
59534,22-Mar-85,38.50,38.88,38.50,38.63,113100,1.76,hon
59535,21-Mar-85,38.75,38.88,38.50,38.75,134800,1.77,hon
59536,20-Mar-85,38.75,38.88,38.38,38.63,153300,1.76,hon
59537,19-Mar-85,38.00,39.00,37.88,38.88,199800,1.77,hon
59538,18-Mar-85,38.25,38.38,38.00,38.13,190600,1.74,hon
59539,15-Mar-85,38.63,38.63,38.00,38.00,363600,1.73,hon
59540,14-Mar-85,39.38,39.50,38.50,38.63,260800,1.76,hon
59541,13-Mar-85,40.00,40.38,39.38,39.38,225200,1.80,hon
59542,12-Mar-85,39.00,39.88,39.00,39.88,222800,1.82,hon
59543,11-Mar-85,38.88,39.13,38.88,39.00,103100,1.78,hon
59544,8-Mar-85,38.63,39.13,38.63,38.88,86100,1.77,hon
59545,7-Mar-85,38.63,39.38,38.25,38.75,273100,1.77,hon
59546,6-Mar-85,39.50,40.13,39.38,39.38,447000,1.80,hon
59547,5-Mar-85,39.50,39.63,38.75,39.38,173700,1.80,hon
59548,4-Mar-85,39.50,39.88,39.38,39.38,277200,1.80,hon
59549,1-Mar-85,38.50,39.75,38.50,39.25,344400,1.79,hon
59550,28-Feb-85,38.63,38.63,38.38,38.63,74700,1.76,hon
59551,27-Feb-85,38.13,38.63,38.00,38.50,226700,1.76,hon
59552,26-Feb-85,38.00,38.25,37.88,38.13,125200,1.74,hon
59553,25-Feb-85,38.00,38.13,37.75,38.00,187200,1.73,hon
59554,22-Feb-85,38.63,38.63,38.38,38.50,86300,1.76,hon
59555,21-Feb-85,39.25,39.25,38.38,38.63,140300,1.76,hon
59556,20-Feb-85,39.50,39.50,38.88,39.25,283400,1.79,hon
59557,19-Feb-85,38.50,38.75,38.25,38.63,154200,1.76,hon
59558,15-Feb-85,39.00,39.00,38.50,38.63,149100,1.76,hon
59559,14-Feb-85,39.25,39.38,38.38,38.75,254100,1.77,hon
59560,13-Feb-85,38.75,39.75,38.63,39.63,272500,1.73,hon
59561,12-Feb-85,38.63,38.75,38.38,38.63,287300,1.68,hon
59562,11-Feb-85,39.00,39.13,38.25,38.50,171100,1.68,hon
59563,8-Feb-85,39.13,39.38,38.63,39.00,496100,1.70,hon
59564,7-Feb-85,39.13,39.63,38.88,39.38,201600,1.72,hon
59565,6-Feb-85,38.25,38.75,38.25,38.63,131100,1.68,hon
59566,5-Feb-85,38.50,38.75,38.25,38.25,120000,1.67,hon
59567,4-Feb-85,38.25,38.63,38.25,38.63,233000,1.68,hon
59568,1-Feb-85,38.75,38.88,38.00,38.25,157200,1.67,hon
59569,31-Jan-85,38.75,39.13,38.50,39.00,395900,1.70,hon
59570,30-Jan-85,38.25,39.25,38.25,39.13,521100,1.70,hon
59571,29-Jan-85,37.50,38.00,37.13,37.88,213600,1.65,hon
59572,28-Jan-85,38.00,38.25,36.75,37.25,341100,1.62,hon
59573,25-Jan-85,37.00,37.88,37.00,37.88,253600,1.65,hon
59574,24-Jan-85,37.13,37.75,37.00,37.13,214800,1.62,hon
59575,23-Jan-85,36.50,36.88,36.38,36.88,291900,1.61,hon
59576,22-Jan-85,36.25,37.00,36.13,36.50,435500,1.59,hon
59577,21-Jan-85,35.13,35.88,34.88,35.75,440300,1.56,hon
59578,18-Jan-85,35.38,35.50,35.13,35.25,180600,1.54,hon
59579,17-Jan-85,35.25,35.50,35.13,35.38,235600,1.54,hon
59580,16-Jan-85,35.00,35.63,34.50,35.38,191600,1.54,hon
59581,15-Jan-85,35.13,35.13,34.75,35.00,456600,1.52,hon
59582,14-Jan-85,34.75,35.00,34.75,35.00,94700,1.52,hon
59583,11-Jan-85,34.88,35.00,34.63,34.88,142000,1.52,hon
59584,10-Jan-85,34.13,35.38,34.13,35.00,253900,1.52,hon
59585,9-Jan-85,34.75,34.75,34.13,34.13,120300,1.49,hon
59586,8-Jan-85,34.50,34.75,34.38,34.50,265300,1.50,hon
59587,7-Jan-85,34.25,34.50,34.25,34.50,120500,1.50,hon
59588,4-Jan-85,34.00,34.25,34.00,34.13,48600,1.49,hon
59589,3-Jan-85,34.00,34.50,34.00,34.00,121300,1.48,hon
59590,2-Jan-85,34.50,34.63,33.75,34.00,173300,1.48,hon
59591,4-Nov-03,23.01,23.08,22.77,22.98,14023700,22.98,hpq
59592,3-Nov-03,22.31,22.81,22.30,22.70,11952600,22.70,hpq
59593,31-Oct-03,22.05,22.47,22.00,22.31,9960800,22.31,hpq
59594,30-Oct-03,21.98,22.36,21.88,22.08,15378800,22.08,hpq
59595,29-Oct-03,21.65,21.94,21.45,21.82,10547400,21.82,hpq
59596,28-Oct-03,21.24,21.80,21.05,21.65,14435900,21.65,hpq
59597,27-Oct-03,20.83,21.15,20.81,21.00,10934200,21.00,hpq
59598,24-Oct-03,20.56,20.80,20.20,20.47,11596100,20.47,hpq
59599,23-Oct-03,21.06,21.23,20.85,21.00,7500300,21.00,hpq
59600,22-Oct-03,21.36,21.47,21.22,21.28,7764700,21.28,hpq
59601,21-Oct-03,21.50,21.87,21.50,21.71,12786400,21.71,hpq
59602,20-Oct-03,21.13,21.49,21.13,21.47,9554400,21.47,hpq
59603,17-Oct-03,21.50,21.56,20.89,20.95,11400300,20.95,hpq
59604,16-Oct-03,21.40,21.85,21.05,21.27,15608100,21.27,hpq
59605,15-Oct-03,21.65,22.00,21.48,21.92,16940100,21.92,hpq
59606,14-Oct-03,21.31,21.40,21.10,21.39,7072100,21.39,hpq
59607,13-Oct-03,21.13,21.40,21.10,21.24,7623600,21.24,hpq
59608,10-Oct-03,21.11,21.24,20.91,21.05,9108600,21.05,hpq
59609,9-Oct-03,20.52,21.51,20.52,21.04,22434300,21.04,hpq
59610,8-Oct-03,20.45,20.60,20.14,20.25,15423300,20.25,hpq
59611,7-Oct-03,20.48,20.64,20.15,20.36,10687100,20.36,hpq
59612,6-Oct-03,20.50,20.64,20.39,20.48,5881100,20.48,hpq
59613,3-Oct-03,20.02,20.71,19.89,20.30,15664900,20.30,hpq
59614,2-Oct-03,19.75,19.86,19.44,19.52,10478100,19.52,hpq
59615,1-Oct-03,19.42,19.92,19.42,19.60,12306700,19.60,hpq
59616,30-Sep-03,19.62,19.62,19.10,19.36,12907900,19.36,hpq
59617,29-Sep-03,19.41,19.68,19.26,19.62,11019400,19.62,hpq
59618,26-Sep-03,19.35,19.58,19.25,19.40,14226700,19.40,hpq
59619,25-Sep-03,19.92,19.96,19.26,19.26,16223900,19.26,hpq
59620,24-Sep-03,20.18,20.22,19.91,19.96,17975500,19.96,hpq
59621,23-Sep-03,20.48,20.51,20.11,20.40,9771900,20.40,hpq
59622,22-Sep-03,20.85,20.87,20.23,20.30,11769400,20.30,hpq
59623,19-Sep-03,20.97,21.39,20.91,21.15,15858800,21.15,hpq
59624,18-Sep-03,20.40,21.01,20.39,20.97,15317000,20.97,hpq
59625,17-Sep-03,20.40,20.74,20.18,20.36,11979300,20.36,hpq
59626,16-Sep-03,19.90,20.50,19.85,20.40,12051800,20.40,hpq
59627,15-Sep-03,19.81,19.98,19.79,19.83,11006300,19.83,hpq
59628,12-Sep-03,19.99,20.14,19.90,20.08,6190100,20.00,hpq
59629,11-Sep-03,20.15,20.40,19.90,20.18,11844500,20.10,hpq
59630,10-Sep-03,20.21,20.29,19.92,20.06,10211600,19.98,hpq
59631,9-Sep-03,20.42,20.80,20.35,20.46,10704800,20.38,hpq
59632,8-Sep-03,20.29,20.65,20.22,20.50,11162600,20.42,hpq
59633,5-Sep-03,20.54,20.74,20.20,20.23,13569000,20.15,hpq
59634,4-Sep-03,20.71,20.88,20.59,20.78,8189500,20.70,hpq
59635,3-Sep-03,20.30,20.80,20.23,20.64,14873100,20.56,hpq
59636,2-Sep-03,20.10,20.31,20.05,20.20,10569800,20.12,hpq
59637,29-Aug-03,19.68,20.08,19.63,19.93,9721400,19.85,hpq
59638,28-Aug-03,19.65,19.80,19.45,19.77,8374100,19.69,hpq
59639,27-Aug-03,19.59,19.63,19.45,19.52,8150300,19.44,hpq
59640,26-Aug-03,19.30,19.60,19.30,19.58,10472700,19.50,hpq
59641,25-Aug-03,19.40,19.70,19.30,19.40,10232700,19.32,hpq
59642,22-Aug-03,20.19,20.25,19.41,19.45,18532600,19.37,hpq
59643,21-Aug-03,20.00,20.00,19.50,19.84,28199100,19.76,hpq
59644,20-Aug-03,19.99,20.15,19.50,19.80,51314400,19.72,hpq
59645,19-Aug-03,22.50,23.90,21.81,22.11,11690800,22.02,hpq
59646,18-Aug-03,21.44,22.30,21.43,22.13,11693100,22.04,hpq
59647,15-Aug-03,21.39,21.79,21.15,21.40,6349100,21.31,hpq
59648,14-Aug-03,21.20,21.35,20.97,21.15,8041100,21.07,hpq
59649,13-Aug-03,21.22,21.35,20.90,21.05,10222700,20.97,hpq
59650,12-Aug-03,20.00,20.99,19.98,20.95,12926400,20.87,hpq
59651,11-Aug-03,19.90,20.04,19.82,19.96,8155900,19.88,hpq
59652,8-Aug-03,19.65,20.09,19.43,20.08,10173900,20.00,hpq
59653,7-Aug-03,19.45,19.80,19.16,19.31,17254200,19.23,hpq
59654,6-Aug-03,19.94,20.02,19.10,19.89,15403400,19.81,hpq
59655,5-Aug-03,20.81,20.85,19.90,19.97,13575500,19.89,hpq
59656,4-Aug-03,21.15,21.19,20.55,20.80,8023500,20.72,hpq
59657,1-Aug-03,21.00,21.50,20.97,20.97,9510300,20.89,hpq
59658,31-Jul-03,21.30,21.76,21.00,21.17,11586200,21.09,hpq
59659,30-Jul-03,21.31,21.39,21.00,21.02,9570200,20.94,hpq
59660,29-Jul-03,21.38,21.77,21.25,21.27,10094500,21.19,hpq
59661,28-Jul-03,21.40,21.66,21.11,21.38,8689200,21.29,hpq
59662,25-Jul-03,21.11,21.46,19.77,21.40,11284400,21.31,hpq
59663,24-Jul-03,22.00,22.07,20.40,21.10,11428200,21.02,hpq
59664,23-Jul-03,22.00,22.13,21.40,22.13,8489500,22.04,hpq
59665,22-Jul-03,22.00,22.10,21.70,21.97,11517000,21.88,hpq
59666,21-Jul-03,22.05,22.18,21.56,21.83,11937500,21.74,hpq
59667,18-Jul-03,22.10,22.80,21.79,22.55,13336300,22.46,hpq
59668,17-Jul-03,22.24,22.44,21.65,21.81,10245100,21.72,hpq
59669,16-Jul-03,23.39,23.55,22.52,22.70,10123800,22.61,hpq
59670,15-Jul-03,23.51,23.70,22.72,22.90,12946800,22.81,hpq
59671,14-Jul-03,23.10,23.70,23.09,23.52,15539200,23.43,hpq
59672,11-Jul-03,21.70,22.86,21.70,22.86,15125200,22.77,hpq
59673,10-Jul-03,22.55,22.63,21.64,22.05,15934500,21.96,hpq
59674,9-Jul-03,22.25,23.15,22.11,22.93,19531100,22.84,hpq
59675,8-Jul-03,22.05,22.30,21.87,22.11,14391200,22.02,hpq
59676,7-Jul-03,21.79,22.10,21.50,22.05,14403200,21.96,hpq
59677,3-Jul-03,21.00,21.53,21.00,21.30,5327100,21.22,hpq
59678,2-Jul-03,21.30,21.63,21.16,21.56,12953400,21.47,hpq
59679,1-Jul-03,21.30,21.30,20.86,21.18,11156100,21.10,hpq
59680,30-Jun-03,21.17,21.49,21.09,21.30,19540200,21.22,hpq
59681,27-Jun-03,21.39,21.55,20.80,20.89,10619600,20.81,hpq
59682,26-Jun-03,20.70,22.00,20.30,21.30,9821700,21.22,hpq
59683,25-Jun-03,21.05,21.50,20.76,20.80,17410400,20.72,hpq
59684,24-Jun-03,20.75,21.25,20.75,21.11,11321300,21.03,hpq
59685,23-Jun-03,21.70,21.77,21.04,21.37,7713700,21.28,hpq
59686,20-Jun-03,21.89,21.98,21.50,21.70,13677500,21.61,hpq
59687,19-Jun-03,22.05,22.25,21.49,21.60,9242500,21.51,hpq
59688,18-Jun-03,21.70,22.05,21.55,21.97,11531900,21.88,hpq
59689,17-Jun-03,21.55,21.68,21.20,21.64,10379900,21.55,hpq
59690,16-Jun-03,21.00,21.40,20.81,21.38,8056000,21.29,hpq
59691,13-Jun-03,21.00,21.40,20.56,20.99,7922900,20.83,hpq
59692,12-Jun-03,21.45,21.50,20.92,21.24,11492800,21.07,hpq
59693,11-Jun-03,21.05,21.28,20.95,21.20,18695900,21.04,hpq
59694,10-Jun-03,21.70,21.85,21.34,21.62,9893100,21.45,hpq
59695,9-Jun-03,21.50,22.05,21.37,21.53,11600700,21.36,hpq
59696,6-Jun-03,22.20,22.80,21.91,22.03,22071600,21.86,hpq
59697,5-Jun-03,20.99,21.90,20.70,21.90,20693600,21.73,hpq
59698,4-Jun-03,20.06,21.26,20.06,21.04,23386700,20.88,hpq
59699,3-Jun-03,19.80,20.25,19.80,20.07,14781700,19.91,hpq
59700,2-Jun-03,19.80,20.60,19.72,20.05,21183500,19.89,hpq
59701,30-May-03,19.07,19.55,19.07,19.50,11108100,19.35,hpq
59702,29-May-03,19.19,19.60,18.94,19.06,10755400,18.91,hpq
59703,28-May-03,18.79,19.74,18.62,19.38,18450000,19.23,hpq
59704,27-May-03,18.38,18.79,18.12,18.68,12717800,18.53,hpq
59705,23-May-03,18.40,18.50,18.25,18.49,9247800,18.35,hpq
59706,22-May-03,17.98,18.49,17.87,18.46,21126600,18.32,hpq
59707,21-May-03,18.35,18.50,17.83,17.94,34008900,17.80,hpq
59708,20-May-03,16.97,17.44,16.85,17.05,15405400,16.92,hpq
59709,19-May-03,17.70,17.70,16.73,16.88,14423500,16.75,hpq
59710,16-May-03,18.25,18.25,17.50,17.95,16901800,17.81,hpq
59711,15-May-03,17.65,17.88,17.38,17.63,10262100,17.49,hpq
59712,14-May-03,17.33,17.50,17.26,17.42,8523400,17.28,hpq
59713,13-May-03,17.41,17.41,17.15,17.28,8361000,17.15,hpq
59714,12-May-03,17.34,17.55,17.25,17.41,11177600,17.27,hpq
59715,9-May-03,17.20,17.37,17.11,17.34,7818100,17.21,hpq
59716,8-May-03,17.20,17.20,16.89,17.09,8253000,16.96,hpq
59717,7-May-03,17.08,17.53,17.05,17.22,8979700,17.09,hpq
59718,6-May-03,16.85,17.59,16.81,17.33,13975000,17.20,hpq
59719,5-May-03,16.74,17.09,16.70,16.80,10513800,16.67,hpq
59720,2-May-03,16.46,16.88,16.36,16.65,10902500,16.52,hpq
59721,1-May-03,16.30,16.64,16.21,16.55,9104200,16.42,hpq
59722,30-Apr-03,16.25,16.45,16.17,16.30,10453900,16.17,hpq
59723,29-Apr-03,16.36,16.62,16.11,16.50,11133900,16.37,hpq
59724,28-Apr-03,15.75,16.24,15.60,16.11,11662500,15.98,hpq
59725,25-Apr-03,15.80,16.00,15.60,15.85,12448400,15.73,hpq
59726,24-Apr-03,15.95,15.98,15.66,15.80,11838700,15.68,hpq
59727,23-Apr-03,15.80,16.20,15.70,16.07,13840500,15.94,hpq
59728,22-Apr-03,15.40,16.01,15.26,15.83,13708200,15.71,hpq
59729,21-Apr-03,15.34,15.49,15.25,15.40,8358700,15.28,hpq
59730,17-Apr-03,15.56,15.70,15.20,15.30,15809600,15.18,hpq
59731,16-Apr-03,15.51,16.01,15.48,15.59,12363500,15.47,hpq
59732,15-Apr-03,15.26,15.66,15.26,15.57,13480800,15.45,hpq
59733,14-Apr-03,15.41,15.92,15.35,15.89,8025100,15.77,hpq
59734,11-Apr-03,15.95,16.00,15.20,15.30,12286900,15.18,hpq
59735,10-Apr-03,15.36,15.70,15.24,15.57,8775500,15.45,hpq
59736,9-Apr-03,15.75,15.76,15.29,15.36,12195400,15.24,hpq
59737,8-Apr-03,15.94,16.11,15.60,15.75,10375800,15.63,hpq
59738,7-Apr-03,16.72,16.94,16.18,16.21,10034900,16.08,hpq
59739,4-Apr-03,16.59,16.62,16.16,16.31,11151200,16.18,hpq
59740,3-Apr-03,16.20,16.55,16.06,16.36,8453900,16.23,hpq
59741,2-Apr-03,15.82,16.16,15.82,15.99,12661700,15.87,hpq
59742,1-Apr-03,15.70,15.89,15.48,15.62,8642600,15.50,hpq
59743,31-Mar-03,15.75,16.84,15.50,15.55,13608300,15.43,hpq
59744,28-Mar-03,16.44,16.53,16.17,16.25,7117000,16.12,hpq
59745,27-Mar-03,16.30,16.75,16.20,16.44,9585700,16.31,hpq
59746,26-Mar-03,16.51,16.69,16.29,16.58,9461500,16.45,hpq
59747,25-Mar-03,16.33,16.70,15.84,16.51,16945400,16.38,hpq
59748,24-Mar-03,17.24,17.24,16.35,16.55,9696800,16.42,hpq
59749,21-Mar-03,17.80,17.80,17.28,17.51,13351700,17.37,hpq
59750,20-Mar-03,16.96,17.34,16.71,17.17,9486500,17.04,hpq
59751,19-Mar-03,16.74,17.15,16.60,16.96,12016400,16.83,hpq
59752,18-Mar-03,16.56,16.80,16.36,16.74,9017700,16.61,hpq
59753,17-Mar-03,15.50,16.60,15.50,16.40,14407700,16.27,hpq
59754,14-Mar-03,15.36,15.87,15.15,15.66,16546000,15.46,hpq
59755,13-Mar-03,15.70,15.70,14.18,15.00,40139000,14.81,hpq
59756,12-Mar-03,15.40,15.68,15.30,15.57,8524900,15.37,hpq
59757,11-Mar-03,15.40,15.67,15.37,15.41,6529500,15.21,hpq
59758,10-Mar-03,15.40,15.62,15.27,15.49,7542700,15.29,hpq
59759,7-Mar-03,15.15,15.86,15.12,15.80,10767200,15.60,hpq
59760,6-Mar-03,15.32,15.63,15.17,15.55,9494000,15.35,hpq
59761,5-Mar-03,15.54,15.60,15.15,15.56,10318300,15.36,hpq
59762,4-Mar-03,15.98,15.98,15.54,15.54,8779700,15.34,hpq
59763,3-Mar-03,16.10,16.20,15.75,15.86,9358900,15.66,hpq
59764,28-Feb-03,15.54,16.03,15.54,15.85,11716200,15.65,hpq
59765,27-Feb-03,15.49,15.85,14.89,15.54,28012000,15.34,hpq
59766,26-Feb-03,16.80,16.97,15.18,15.37,55881500,15.17,hpq
59767,25-Feb-03,17.75,18.20,17.26,18.18,12141100,17.95,hpq
59768,24-Feb-03,18.17,18.30,17.71,17.75,8409400,17.52,hpq
59769,21-Feb-03,18.00,18.44,17.72,18.17,7692000,17.94,hpq
59770,20-Feb-03,18.05,18.06,17.74,17.87,7327000,17.64,hpq
59771,19-Feb-03,18.23,18.35,17.57,17.81,8676100,17.58,hpq
59772,18-Feb-03,17.91,18.50,17.85,18.44,8488500,18.20,hpq
59773,14-Feb-03,17.25,17.95,17.25,17.79,13787500,17.56,hpq
59774,13-Feb-03,16.63,17.23,16.63,16.95,8577500,16.73,hpq
59775,12-Feb-03,16.86,17.08,16.61,16.62,8505900,16.41,hpq
59776,11-Feb-03,16.87,17.30,16.57,16.85,9574800,16.63,hpq
59777,10-Feb-03,16.30,16.68,16.05,16.64,9901800,16.43,hpq
59778,7-Feb-03,17.03,17.15,16.24,16.48,11949200,16.27,hpq
59779,6-Feb-03,17.12,17.24,16.85,17.03,6616500,16.81,hpq
59780,5-Feb-03,17.50,17.60,17.04,17.11,11068200,16.89,hpq
59781,4-Feb-03,17.05,17.52,16.88,17.50,13409300,17.28,hpq
59782,3-Feb-03,17.44,17.90,17.40,17.48,11981900,17.26,hpq
59783,31-Jan-03,17.48,17.48,16.77,17.41,26569400,17.19,hpq
59784,30-Jan-03,19.21,19.26,17.95,18.20,10451700,17.97,hpq
59785,29-Jan-03,18.77,19.34,18.17,19.29,10000900,19.04,hpq
59786,28-Jan-03,18.55,18.98,18.14,18.78,8039600,18.54,hpq
59787,27-Jan-03,18.50,18.90,18.05,18.37,11284200,18.13,hpq
59788,24-Jan-03,19.80,19.80,18.59,18.75,10910400,18.51,hpq
59789,23-Jan-03,19.15,19.94,19.14,19.60,8075700,19.35,hpq
59790,22-Jan-03,18.94,19.50,18.80,18.95,8990700,18.71,hpq
59791,21-Jan-03,18.95,19.50,18.80,18.93,7804200,18.69,hpq
59792,17-Jan-03,19.19,19.73,18.93,19.23,10574300,18.98,hpq
59793,16-Jan-03,20.20,20.41,19.95,19.99,7554800,19.73,hpq
59794,15-Jan-03,20.60,20.60,20.05,20.25,7468700,19.99,hpq
59795,14-Jan-03,20.25,20.67,20.15,20.60,10024100,20.34,hpq
59796,13-Jan-03,20.85,21.20,20.31,20.36,15865400,20.10,hpq
59797,10-Jan-03,20.25,21.08,20.00,20.85,16846800,20.58,hpq
59798,9-Jan-03,19.71,20.66,19.70,20.48,17425600,20.22,hpq
59799,8-Jan-03,19.94,20.28,19.50,19.50,15424500,19.25,hpq
59800,7-Jan-03,19.67,20.19,19.62,19.95,15624000,19.69,hpq
59801,6-Jan-03,18.95,19.92,18.91,19.65,11861500,19.40,hpq
59802,3-Jan-03,18.35,18.75,18.26,18.57,6197000,18.33,hpq
59803,2-Jan-03,17.63,18.55,17.58,18.20,10457000,17.97,hpq
59804,31-Dec-02,17.27,17.48,17.18,17.36,6418800,17.14,hpq
59805,30-Dec-02,17.65,17.69,17.17,17.44,10060400,17.22,hpq
59806,27-Dec-02,18.12,18.44,17.75,17.94,5765200,17.71,hpq
59807,26-Dec-02,18.35,18.75,18.10,18.29,5964000,18.05,hpq
59808,24-Dec-02,18.60,18.74,18.33,18.42,3950400,18.18,hpq
59809,23-Dec-02,18.70,19.03,18.64,18.68,10471700,18.44,hpq
59810,20-Dec-02,19.00,19.01,18.68,18.91,19211400,18.67,hpq
59811,19-Dec-02,18.65,19.15,18.62,18.95,11863900,18.71,hpq
59812,18-Dec-02,18.99,18.99,18.37,18.85,13572500,18.61,hpq
59813,17-Dec-02,19.05,19.55,18.95,18.99,15338600,18.75,hpq
59814,16-Dec-02,18.91,19.00,18.65,18.95,8910700,18.71,hpq
59815,13-Dec-02,18.60,18.79,18.25,18.58,8038900,18.26,hpq
59816,12-Dec-02,18.40,19.04,18.30,18.76,10479500,18.44,hpq
59817,11-Dec-02,18.22,18.49,18.05,18.23,11328300,17.92,hpq
59818,10-Dec-02,18.25,18.80,18.00,18.68,7930600,18.36,hpq
59819,9-Dec-02,17.84,18.55,17.84,18.03,8267300,17.72,hpq
59820,6-Dec-02,17.92,19.10,17.80,18.83,11083400,18.51,hpq
59821,5-Dec-02,18.45,18.62,18.21,18.26,7243700,17.95,hpq
59822,4-Dec-02,18.15,18.74,17.90,18.37,18310600,18.06,hpq
59823,3-Dec-02,19.80,19.80,19.05,19.23,11809900,18.90,hpq
59824,2-Dec-02,19.98,20.64,19.20,19.83,17498200,19.49,hpq
59825,29-Nov-02,19.55,19.84,19.41,19.48,5804500,19.15,hpq
59826,27-Nov-02,19.00,19.71,18.75,19.59,16256300,19.26,hpq
59827,26-Nov-02,19.10,19.26,18.75,18.75,19554700,18.43,hpq
59828,25-Nov-02,19.14,19.43,18.75,19.29,13059000,18.96,hpq
59829,22-Nov-02,18.60,19.15,18.60,19.15,17895800,18.82,hpq
59830,21-Nov-02,18.32,19.48,18.32,18.99,53528600,18.67,hpq
59831,20-Nov-02,16.37,17.30,16.30,16.85,19926800,16.56,hpq
59832,19-Nov-02,16.45,17.28,16.42,16.55,7416300,16.27,hpq
59833,18-Nov-02,17.00,17.40,16.70,16.86,10121600,16.57,hpq
59834,15-Nov-02,16.90,17.22,16.53,16.90,14972600,16.61,hpq
59835,14-Nov-02,16.35,17.02,16.30,16.90,14785900,16.61,hpq
59836,13-Nov-02,15.45,16.50,15.35,16.11,17420500,15.83,hpq
59837,12-Nov-02,15.04,15.68,15.02,15.50,21498900,15.23,hpq
59838,11-Nov-02,15.75,15.98,14.45,14.85,37642900,14.60,hpq
59839,8-Nov-02,16.70,17.00,16.39,16.68,11827000,16.39,hpq
59840,7-Nov-02,17.15,17.49,16.59,16.72,11706300,16.43,hpq
59841,6-Nov-02,17.39,17.54,16.85,17.51,13494800,17.21,hpq
59842,5-Nov-02,17.40,17.49,16.70,17.14,16621700,16.85,hpq
59843,4-Nov-02,17.10,18.02,16.86,17.70,20910500,17.40,hpq
59844,1-Nov-02,15.60,16.46,15.47,16.31,10413000,16.03,hpq
59845,31-Oct-02,15.62,16.50,15.60,15.80,16173400,15.53,hpq
59846,30-Oct-02,15.10,15.93,14.90,15.65,12621300,15.38,hpq
59847,29-Oct-02,15.45,15.45,14.74,15.00,11215300,14.74,hpq
59848,28-Oct-02,15.40,15.99,15.19,15.27,20731300,15.01,hpq
59849,25-Oct-02,13.90,14.63,13.87,14.62,7475100,14.37,hpq
59850,24-Oct-02,14.29,14.47,13.61,13.80,8317100,13.56,hpq
59851,23-Oct-02,13.87,14.39,13.60,14.39,8488200,14.14,hpq
59852,22-Oct-02,13.61,13.98,13.52,13.88,8612400,13.64,hpq
59853,21-Oct-02,13.00,14.10,12.74,13.98,8505100,13.74,hpq
59854,18-Oct-02,12.60,13.09,12.56,13.09,9134000,12.87,hpq
59855,17-Oct-02,13.50,13.50,12.80,13.00,10083500,12.78,hpq
59856,16-Oct-02,13.30,13.30,12.71,12.94,8440700,12.72,hpq
59857,15-Oct-02,12.98,13.54,12.60,13.50,16521200,13.27,hpq
59858,14-Oct-02,11.70,12.29,11.67,12.22,6867500,12.01,hpq
59859,11-Oct-02,12.00,12.20,11.72,12.02,12621300,11.81,hpq
59860,10-Oct-02,11.16,11.92,11.14,11.81,14156000,11.61,hpq
59861,9-Oct-02,11.07,11.29,10.92,11.16,13516700,10.97,hpq
59862,8-Oct-02,11.70,11.84,11.14,11.54,10468400,11.34,hpq
59863,7-Oct-02,11.75,11.80,11.30,11.55,8735400,11.35,hpq
59864,4-Oct-02,12.03,12.23,11.28,11.45,9998700,11.25,hpq
59865,3-Oct-02,12.00,12.48,11.91,11.97,7433000,11.77,hpq
59866,2-Oct-02,12.43,12.55,11.25,11.90,8086700,11.70,hpq
59867,1-Oct-02,11.70,12.75,11.58,12.43,9307300,12.22,hpq
59868,30-Sep-02,11.93,12.07,11.41,11.67,9496700,11.47,hpq
59869,27-Sep-02,11.96,12.68,11.96,12.03,7268100,11.82,hpq
59870,26-Sep-02,12.90,12.90,11.92,12.07,13000800,11.86,hpq
59871,25-Sep-02,12.05,12.94,12.00,12.84,12158200,12.62,hpq
59872,24-Sep-02,12.30,12.58,12.15,12.29,10449400,12.08,hpq
59873,23-Sep-02,12.50,13.08,12.45,12.88,9121400,12.66,hpq
59874,20-Sep-02,12.85,12.99,12.48,12.94,17163100,12.72,hpq
59875,19-Sep-02,12.80,13.07,12.56,12.85,8310500,12.63,hpq
59876,18-Sep-02,13.00,13.52,12.92,13.39,6720200,13.16,hpq
59877,17-Sep-02,14.05,14.05,13.30,13.35,6225800,13.12,hpq
59878,16-Sep-02,13.39,13.67,13.21,13.65,8519600,13.42,hpq
59879,13-Sep-02,13.50,13.90,13.40,13.50,6284800,13.19,hpq
59880,12-Sep-02,14.10,14.11,13.57,13.60,7581800,13.29,hpq
59881,11-Sep-02,14.60,14.63,14.25,14.36,6194100,14.03,hpq
59882,10-Sep-02,13.60,14.20,13.57,14.16,8220700,13.84,hpq
59883,9-Sep-02,13.17,13.90,13.08,13.50,7283700,13.19,hpq
59884,6-Sep-02,13.25,13.91,13.22,13.50,9655300,13.19,hpq
59885,5-Sep-02,12.60,13.15,12.60,12.85,6810800,12.56,hpq
59886,4-Sep-02,12.80,13.16,12.50,13.08,10328100,12.78,hpq
59887,3-Sep-02,13.02,13.03,12.50,12.55,9391600,12.26,hpq
59888,30-Aug-02,13.60,13.75,13.35,13.43,10335200,13.12,hpq
59889,29-Aug-02,13.50,14.15,13.50,13.83,11273300,13.51,hpq
59890,28-Aug-02,14.25,14.59,13.81,14.27,10971900,13.94,hpq
59891,27-Aug-02,14.60,14.84,13.95,14.21,8654000,13.88,hpq
59892,26-Aug-02,14.90,15.00,14.41,14.85,6551900,14.51,hpq
59893,23-Aug-02,15.00,15.04,14.37,14.70,7146600,14.36,hpq
59894,22-Aug-02,14.98,15.40,14.75,15.30,8029100,14.95,hpq
59895,21-Aug-02,14.70,14.89,14.13,14.70,7437900,14.36,hpq
59896,20-Aug-02,14.99,14.99,14.35,14.51,7476300,14.18,hpq
59897,19-Aug-02,14.82,15.40,14.75,15.00,8867500,14.66,hpq
59898,16-Aug-02,15.00,15.39,14.66,15.06,7750700,14.71,hpq
59899,15-Aug-02,14.97,15.25,14.50,15.00,11902400,14.66,hpq
59900,14-Aug-02,13.35,14.70,13.25,14.63,8172500,14.29,hpq
59901,13-Aug-02,13.15,14.15,13.07,13.22,7653800,12.92,hpq
59902,12-Aug-02,13.41,13.41,13.05,13.31,5708700,13.00,hpq
59903,9-Aug-02,13.15,13.49,12.99,13.41,6332400,13.10,hpq
59904,8-Aug-02,13.05,13.63,12.55,13.55,10437700,13.24,hpq
59905,7-Aug-02,13.15,13.27,12.20,12.92,10418200,12.62,hpq
59906,6-Aug-02,12.11,12.99,12.10,12.65,7607400,12.36,hpq
59907,5-Aug-02,12.80,12.81,11.90,12.10,10830100,11.82,hpq
59908,2-Aug-02,13.20,13.50,12.51,12.80,10771500,12.51,hpq
59909,1-Aug-02,13.90,14.14,13.42,13.69,13843700,13.38,hpq
59910,31-Jul-02,13.75,14.15,13.10,14.15,12236100,13.83,hpq
59911,30-Jul-02,12.98,14.14,12.82,13.86,14641900,13.54,hpq
59912,29-Jul-02,11.95,13.14,11.95,12.98,11326100,12.68,hpq
59913,26-Jul-02,11.40,12.07,11.20,11.66,13939600,11.39,hpq
59914,25-Jul-02,12.00,12.00,11.33,11.80,12685700,11.53,hpq
59915,24-Jul-02,10.75,12.03,10.75,12.00,19308400,11.72,hpq
59916,23-Jul-02,11.50,12.25,11.26,11.52,15369600,11.26,hpq
59917,22-Jul-02,12.60,13.09,11.70,12.00,14574300,11.72,hpq
59918,19-Jul-02,12.70,13.00,12.55,12.80,12587000,12.51,hpq
59919,18-Jul-02,13.56,13.99,13.00,13.35,10770000,13.04,hpq
59920,17-Jul-02,14.65,14.85,13.53,13.57,14057400,13.26,hpq
59921,16-Jul-02,14.99,15.17,14.20,14.26,12867800,13.93,hpq
59922,15-Jul-02,14.75,15.00,13.90,15.00,13974400,14.66,hpq
59923,12-Jul-02,15.10,15.40,14.78,15.27,8058800,14.92,hpq
59924,11-Jul-02,14.90,15.35,14.63,15.23,11178400,14.88,hpq
59925,10-Jul-02,15.95,15.95,15.21,15.25,8842000,14.90,hpq
59926,9-Jul-02,15.85,16.30,15.77,15.82,9051400,15.46,hpq
59927,8-Jul-02,16.13,16.30,15.77,16.02,12464200,15.65,hpq
59928,5-Jul-02,15.75,16.40,15.65,16.30,7427100,15.93,hpq
59929,3-Jul-02,14.40,15.36,14.35,15.22,9272100,14.87,hpq
59930,2-Jul-02,15.20,15.20,14.38,14.62,11554600,14.28,hpq
59931,1-Jul-02,15.25,15.47,14.98,15.10,9415900,14.75,hpq
59932,28-Jun-02,14.82,15.29,14.81,15.28,14355500,14.93,hpq
59933,27-Jun-02,14.97,15.18,14.60,15.18,13272100,14.83,hpq
59934,26-Jun-02,14.00,15.00,14.00,14.82,14681700,14.48,hpq
59935,25-Jun-02,16.00,16.09,14.66,14.99,13450200,14.65,hpq
59936,24-Jun-02,16.00,16.27,15.50,15.90,12290200,15.54,hpq
59937,21-Jun-02,16.30,16.98,16.25,16.46,11023500,16.08,hpq
59938,20-Jun-02,16.90,17.06,16.45,16.65,6879900,16.27,hpq
59939,19-Jun-02,17.55,17.59,16.85,16.95,9485900,16.56,hpq
59940,18-Jun-02,17.73,17.98,17.40,17.87,7008400,17.46,hpq
59941,17-Jun-02,17.55,17.94,17.23,17.74,6783200,17.33,hpq
59942,14-Jun-02,17.30,17.53,17.00,17.35,9927300,16.87,hpq
59943,13-Jun-02,17.77,17.90,17.42,17.50,7405200,17.02,hpq
59944,12-Jun-02,18.05,18.20,17.74,17.96,8628900,17.47,hpq
59945,11-Jun-02,18.69,18.70,18.29,18.35,8407200,17.85,hpq
59946,10-Jun-02,18.50,18.95,18.21,18.29,6891900,17.79,hpq
59947,7-Jun-02,18.00,18.76,17.94,18.69,13417300,18.18,hpq
59948,6-Jun-02,18.37,19.39,18.25,18.35,9977800,17.85,hpq
59949,5-Jun-02,18.98,18.98,18.25,18.79,10067800,18.27,hpq
59950,4-Jun-02,18.68,19.10,18.67,18.97,13953700,18.45,hpq
59951,3-Jun-02,19.12,19.19,18.79,18.85,10447000,18.33,hpq
59952,31-May-02,19.15,19.29,19.02,19.09,11264900,18.57,hpq
59953,30-May-02,18.50,19.22,18.47,19.20,11268800,18.67,hpq
59954,29-May-02,18.70,18.80,18.57,18.57,7001200,18.06,hpq
59955,28-May-02,18.98,19.04,18.51,18.70,8268000,18.19,hpq
59956,24-May-02,19.39,19.45,18.69,18.69,8191700,18.18,hpq
59957,23-May-02,19.20,19.39,18.89,19.30,10869200,18.77,hpq
59958,22-May-02,18.90,19.30,18.86,19.24,9019400,18.71,hpq
59959,21-May-02,19.50,19.69,18.96,19.00,8995700,18.48,hpq
59960,20-May-02,19.35,19.69,19.27,19.49,10033900,18.96,hpq
59961,17-May-02,19.50,19.93,19.41,19.68,12125400,19.14,hpq
59962,16-May-02,18.75,19.77,18.74,19.60,13626400,19.06,hpq
59963,15-May-02,19.65,19.75,19.10,19.35,22308600,18.82,hpq
59964,14-May-02,20.44,20.63,20.30,20.50,17402200,19.94,hpq
59965,13-May-02,19.73,20.08,19.26,19.98,17007800,19.43,hpq
59966,10-May-02,20.00,20.01,19.00,19.26,14304600,18.73,hpq
59967,9-May-02,20.00,20.15,19.75,20.01,21160700,19.46,hpq
59968,8-May-02,19.00,20.00,18.95,20.00,24745700,19.45,hpq
59969,7-May-02,18.85,19.00,18.35,18.41,27636800,17.91,hpq
59970,6-May-02,17.44,18.40,17.41,18.22,19290100,17.72,hpq
59971,3-May-02,17.09,17.48,17.05,17.44,19606200,16.96,hpq
59972,2-May-02,16.99,17.45,16.94,17.09,15497300,16.62,hpq
59973,1-May-02,16.95,17.05,16.26,16.86,19510300,16.40,hpq
59974,30-Apr-02,16.82,17.45,16.80,17.10,12319500,16.63,hpq
59975,29-Apr-02,16.79,17.17,16.56,16.97,8107600,16.50,hpq
59976,26-Apr-02,17.38,17.50,16.95,16.96,11083800,16.49,hpq
59977,25-Apr-02,16.83,17.49,16.82,17.38,18348800,16.90,hpq
59978,24-Apr-02,17.75,18.04,17.11,17.21,14088100,16.74,hpq
59979,23-Apr-02,18.27,18.44,17.80,18.04,15377600,17.55,hpq
59980,22-Apr-02,18.55,18.55,18.13,18.27,7973500,17.77,hpq
59981,19-Apr-02,18.67,18.70,18.47,18.69,9829100,18.18,hpq
59982,18-Apr-02,18.40,18.66,18.10,18.20,15294600,17.70,hpq
59983,17-Apr-02,18.65,18.80,18.46,18.65,9189700,18.14,hpq
59984,16-Apr-02,17.99,18.60,17.95,18.60,9246400,18.09,hpq
59985,15-Apr-02,17.90,17.98,17.71,17.88,8580600,17.39,hpq
59986,12-Apr-02,17.97,17.98,17.75,17.80,9320000,17.31,hpq
59987,11-Apr-02,17.60,17.98,17.51,17.90,15965300,17.41,hpq
59988,10-Apr-02,17.69,17.75,17.46,17.72,14556200,17.23,hpq
59989,9-Apr-02,17.90,17.90,17.32,17.41,20482800,16.93,hpq
59990,8-Apr-02,16.88,17.40,16.60,17.12,13369900,16.65,hpq
59991,5-Apr-02,17.25,17.37,16.93,16.99,8996400,16.52,hpq
59992,4-Apr-02,17.45,17.45,17.18,17.25,11402300,16.78,hpq
59993,3-Apr-02,17.58,17.66,17.10,17.37,10163500,16.89,hpq
59994,2-Apr-02,17.90,17.90,17.35,17.45,10137400,16.97,hpq
59995,1-Apr-02,17.90,18.10,17.64,17.90,11037400,17.41,hpq
59996,28-Mar-02,17.52,18.35,17.52,17.94,19546400,17.45,hpq
59997,27-Mar-02,17.91,18.08,17.57,17.77,8920200,17.28,hpq
59998,26-Mar-02,18.00,18.26,17.90,18.08,8919800,17.58,hpq
59999,25-Mar-02,18.15,18.40,17.76,18.12,13377200,17.62,hpq
60000,22-Mar-02,18.45,18.45,17.50,18.15,19683400,17.65,hpq
60001,21-Mar-02,18.25,18.70,18.16,18.50,13587500,17.99,hpq
60002,20-Mar-02,18.57,18.67,18.20,18.20,22704900,17.70,hpq
60003,19-Mar-02,19.80,20.00,18.30,18.80,35107600,18.28,hpq
60004,18-Mar-02,19.40,20.14,19.17,19.25,19822600,18.72,hpq
60005,15-Mar-02,19.75,19.79,18.85,19.05,16443200,18.53,hpq
60006,14-Mar-02,20.11,20.13,19.38,19.40,13100100,18.87,hpq
60007,13-Mar-02,20.50,20.94,20.10,20.11,17753000,19.56,hpq
60008,12-Mar-02,20.55,20.79,20.30,20.56,12371500,20.00,hpq
60009,11-Mar-02,20.50,21.22,20.48,20.98,11266300,20.40,hpq
60010,8-Mar-02,20.20,20.90,20.15,20.59,19248700,20.03,hpq
60011,7-Mar-02,20.30,20.45,19.84,20.00,16542400,19.45,hpq
60012,6-Mar-02,20.34,20.52,19.84,20.18,16074500,19.63,hpq
60013,5-Mar-02,20.70,21.35,20.57,20.60,13507100,20.03,hpq
60014,4-Mar-02,20.40,21.25,20.30,20.55,10215600,19.99,hpq
60015,1-Mar-02,20.13,20.58,19.95,20.21,6793100,19.58,hpq
60016,28-Feb-02,20.40,20.40,20.00,20.12,7713200,19.49,hpq
60017,27-Feb-02,20.39,20.50,19.85,20.03,5978400,19.40,hpq
60018,26-Feb-02,20.40,20.65,19.77,20.01,9824600,19.38,hpq
60019,25-Feb-02,19.30,20.00,19.30,19.98,7581500,19.36,hpq
60020,22-Feb-02,19.33,19.64,18.93,19.29,5966400,18.69,hpq
60021,21-Feb-02,19.90,20.00,19.32,19.46,5767300,18.85,hpq
60022,20-Feb-02,20.00,20.04,19.32,19.82,5340300,19.20,hpq
60023,19-Feb-02,20.11,20.53,19.75,19.76,6906600,19.14,hpq
60024,15-Feb-02,21.13,21.13,20.15,20.36,9405500,19.72,hpq
60025,14-Feb-02,21.15,21.15,20.80,20.88,9618000,20.23,hpq
60026,13-Feb-02,20.77,21.21,20.66,20.98,6667200,20.32,hpq
60027,12-Feb-02,20.75,20.95,20.40,20.77,6591400,20.12,hpq
60028,11-Feb-02,20.40,20.90,20.14,20.85,5330000,20.20,hpq
60029,8-Feb-02,20.76,20.95,19.91,20.40,9713200,19.76,hpq
60030,7-Feb-02,21.35,21.39,20.77,20.80,6155700,20.15,hpq
60031,6-Feb-02,21.88,21.88,20.80,20.85,10749100,20.20,hpq
60032,5-Feb-02,22.00,22.17,21.38,21.39,6531800,20.72,hpq
60033,4-Feb-02,22.80,23.04,21.65,22.04,11630400,21.35,hpq
60034,1-Feb-02,21.95,22.44,21.81,22.00,8506100,21.31,hpq
60035,31-Jan-02,22.00,22.14,21.36,22.11,8201700,21.42,hpq
60036,30-Jan-02,21.49,22.00,20.20,21.96,8003400,21.27,hpq
60037,29-Jan-02,22.32,22.40,20.90,20.94,7576300,20.29,hpq
60038,28-Jan-02,22.26,22.50,21.76,22.07,4251000,21.38,hpq
60039,25-Jan-02,22.11,22.78,21.90,22.47,5710700,21.77,hpq
60040,24-Jan-02,22.35,23.12,22.24,22.63,8047300,21.92,hpq
60041,23-Jan-02,21.81,22.43,21.30,22.16,6887400,21.47,hpq
60042,22-Jan-02,22.78,22.79,21.66,21.81,5561100,21.13,hpq
60043,18-Jan-02,22.90,23.10,22.55,22.61,6459200,21.90,hpq
60044,17-Jan-02,22.70,23.60,22.49,23.53,9398400,22.79,hpq
60045,16-Jan-02,22.90,22.91,22.30,22.42,7709600,21.72,hpq
60046,15-Jan-02,22.95,23.10,22.66,23.08,8066900,22.36,hpq
60047,14-Jan-02,22.89,23.00,22.41,22.52,5942300,21.82,hpq
60048,11-Jan-02,23.50,23.50,22.50,22.88,5322900,22.16,hpq
60049,10-Jan-02,23.46,23.46,23.01,23.33,4495700,22.60,hpq
60050,9-Jan-02,22.80,24.12,22.80,23.46,12370200,22.73,hpq
60051,8-Jan-02,23.00,23.16,22.60,22.78,4507300,22.07,hpq
60052,7-Jan-02,23.35,23.74,22.51,23.02,7114900,22.30,hpq
60053,4-Jan-02,22.96,23.20,22.40,23.16,6921200,22.44,hpq
60054,3-Jan-02,21.50,22.97,21.50,22.96,10630400,22.24,hpq
60055,2-Jan-02,20.60,21.74,20.50,21.65,6169100,20.97,hpq
60056,31-Dec-01,20.45,21.00,20.45,20.54,5569300,19.90,hpq
60057,28-Dec-01,20.62,20.95,20.51,20.82,5392400,20.17,hpq
60058,27-Dec-01,20.90,20.98,20.65,20.80,4239500,20.15,hpq
60059,26-Dec-01,20.63,21.04,20.55,20.90,4695100,20.25,hpq
60060,24-Dec-01,20.99,21.04,20.71,20.77,2816200,20.12,hpq
60061,21-Dec-01,20.60,21.30,20.51,21.00,10204600,20.34,hpq
60062,20-Dec-01,20.42,20.70,20.16,20.70,8622600,20.05,hpq
60063,19-Dec-01,20.41,20.72,20.09,20.70,7393600,20.05,hpq
60064,18-Dec-01,20.76,20.85,20.16,20.50,9715900,19.86,hpq
60065,17-Dec-01,21.00,21.25,20.50,20.76,7043400,20.11,hpq
60066,14-Dec-01,20.76,21.00,20.50,21.00,8357100,20.27,hpq
60067,13-Dec-01,21.40,21.51,20.85,21.07,9230500,20.33,hpq
60068,12-Dec-01,21.87,22.05,21.25,21.81,11185200,21.05,hpq
60069,11-Dec-01,22.95,22.99,21.86,21.99,11298700,21.22,hpq
60070,10-Dec-01,22.90,24.04,22.65,23.00,15214900,22.20,hpq
60071,7-Dec-01,23.34,23.60,22.90,23.52,7539000,22.70,hpq
60072,6-Dec-01,23.00,23.59,23.00,23.33,8550700,22.51,hpq
60073,5-Dec-01,22.60,23.35,22.51,23.32,11707200,22.50,hpq
60074,4-Dec-01,21.60,22.58,21.58,22.50,8848800,21.71,hpq
60075,3-Dec-01,21.90,21.99,21.49,21.49,9839800,20.74,hpq
60076,30-Nov-01,21.40,22.10,21.29,21.99,11193100,21.22,hpq
60077,29-Nov-01,20.30,21.55,20.24,21.40,8099700,20.65,hpq
60078,28-Nov-01,20.30,20.85,20.12,20.17,6022000,19.46,hpq
60079,27-Nov-01,21.30,21.30,20.00,20.30,9495500,19.59,hpq
60080,26-Nov-01,20.94,21.30,20.91,21.13,7445200,20.39,hpq
60081,23-Nov-01,20.65,21.17,20.64,20.94,2544300,20.21,hpq
60082,21-Nov-01,20.50,20.81,20.15,20.52,5549900,19.80,hpq
60083,20-Nov-01,21.50,21.50,20.85,20.95,6794000,20.22,hpq
60084,19-Nov-01,21.50,21.85,21.30,21.55,6857900,20.80,hpq
60085,16-Nov-01,21.98,22.01,21.36,21.50,10165400,20.75,hpq
60086,15-Nov-01,21.83,22.37,21.45,22.09,13471900,21.32,hpq
60087,14-Nov-01,22.85,23.34,21.44,22.08,25058200,21.31,hpq
60088,13-Nov-01,19.50,20.40,19.47,20.23,11976200,19.52,hpq
60089,12-Nov-01,18.90,19.40,18.45,19.30,6876800,18.63,hpq
60090,9-Nov-01,18.35,19.29,18.30,18.99,7908400,18.33,hpq
60091,8-Nov-01,19.05,19.10,18.31,18.35,13576400,17.71,hpq
60092,7-Nov-01,20.00,20.00,19.01,19.18,21238100,18.51,hpq
60093,6-Nov-01,16.90,20.04,16.86,19.81,34699000,19.12,hpq
60094,5-Nov-01,16.85,17.20,16.75,16.89,8791100,16.30,hpq
60095,2-Nov-01,16.80,17.00,16.70,16.92,9437900,16.33,hpq
60096,1-Nov-01,16.83,17.44,16.62,17.30,5898000,16.70,hpq
60097,31-Oct-01,17.10,17.59,16.71,16.83,6589900,16.24,hpq
60098,30-Oct-01,17.25,17.25,16.82,16.97,7903400,16.38,hpq
60099,29-Oct-01,17.75,17.84,17.36,17.40,7484000,16.79,hpq
60100,26-Oct-01,17.85,18.08,17.70,17.85,7360700,17.23,hpq
60101,25-Oct-01,17.80,18.25,17.48,18.14,8986000,17.51,hpq
60102,24-Oct-01,17.90,18.14,17.51,18.02,8631400,17.39,hpq
60103,23-Oct-01,18.30,18.70,17.80,17.92,10447800,17.29,hpq
60104,22-Oct-01,18.00,18.34,17.95,18.30,7172800,17.66,hpq
60105,19-Oct-01,17.74,18.35,17.41,18.29,8030800,17.65,hpq
60106,18-Oct-01,17.70,17.87,17.50,17.60,11849000,16.98,hpq
60107,17-Oct-01,18.70,18.75,17.96,18.01,8014200,17.38,hpq
60108,16-Oct-01,18.45,18.70,18.08,18.50,6660900,17.85,hpq
60109,15-Oct-01,18.20,18.34,18.00,18.12,6768700,17.49,hpq
60110,12-Oct-01,17.90,18.45,17.75,18.35,15407800,17.71,hpq
60111,11-Oct-01,17.45,18.10,17.40,18.10,12187800,17.47,hpq
60112,10-Oct-01,16.72,17.25,16.60,17.00,9423800,16.41,hpq
60113,9-Oct-01,16.95,16.99,16.58,16.72,9092500,16.14,hpq
60114,8-Oct-01,16.30,17.24,16.00,16.95,8339400,16.36,hpq
60115,5-Oct-01,15.60,16.45,15.60,16.45,11081000,15.87,hpq
60116,4-Oct-01,16.01,16.72,15.80,16.00,14893900,15.44,hpq
60117,3-Oct-01,15.00,16.16,14.85,16.00,13876400,15.44,hpq
60118,2-Oct-01,15.30,15.61,14.96,15.25,13875500,14.72,hpq
60119,1-Oct-01,15.90,16.18,15.00,15.60,8020600,15.05,hpq
60120,28-Sep-01,16.20,16.26,15.76,16.05,8798000,15.49,hpq
60121,27-Sep-01,16.10,16.24,15.53,16.20,11249100,15.63,hpq
60122,26-Sep-01,16.25,16.42,15.70,16.00,13142200,15.44,hpq
60123,25-Sep-01,15.90,16.20,15.75,16.01,12893700,15.45,hpq
60124,24-Sep-01,15.77,16.10,15.50,16.10,17334900,15.54,hpq
60125,21-Sep-01,13.25,15.50,12.50,14.96,20231900,14.44,hpq
60126,20-Sep-01,14.90,15.30,14.37,14.50,12042300,13.99,hpq
60127,19-Sep-01,16.20,16.21,14.92,15.40,18265900,14.86,hpq
60128,18-Sep-01,16.70,16.70,15.90,16.20,14149000,15.63,hpq
60129,17-Sep-01,16.05,16.74,15.50,16.02,18191900,15.46,hpq
60130,10-Sep-01,18.00,18.18,17.51,17.89,13476300,17.19,hpq
60131,7-Sep-01,17.45,18.08,17.42,18.08,17460400,17.37,hpq
60132,6-Sep-01,18.00,18.32,17.20,17.70,18674700,17.00,hpq
60133,5-Sep-01,18.87,19.00,17.00,18.21,39812900,17.49,hpq
60134,4-Sep-01,21.15,21.25,18.75,19.00,37157800,18.25,hpq
60135,31-Aug-01,23.15,23.50,23.01,23.21,5162900,22.30,hpq
60136,30-Aug-01,23.60,24.16,23.02,23.40,5473000,22.48,hpq
60137,29-Aug-01,24.40,24.87,23.90,23.95,3011600,23.01,hpq
60138,28-Aug-01,25.05,25.10,24.30,24.61,2590000,23.64,hpq
60139,27-Aug-01,25.35,25.37,24.83,25.02,2706200,24.04,hpq
60140,24-Aug-01,24.20,25.33,24.06,25.13,3867000,24.14,hpq
60141,23-Aug-01,24.50,24.64,23.91,24.01,3701000,23.07,hpq
60142,22-Aug-01,24.31,24.69,23.99,24.50,4868200,23.54,hpq
60143,21-Aug-01,24.70,25.38,24.35,24.70,5325700,23.73,hpq
60144,20-Aug-01,24.30,24.85,24.10,24.74,4702600,23.77,hpq
60145,17-Aug-01,24.13,24.62,23.50,24.05,8900400,23.11,hpq
60146,16-Aug-01,23.75,24.13,23.08,24.13,7447300,23.18,hpq
60147,15-Aug-01,24.85,25.00,24.01,24.10,5449800,23.15,hpq
60148,14-Aug-01,25.15,25.37,24.75,24.86,2790300,23.88,hpq
60149,13-Aug-01,24.95,25.35,24.76,24.87,2954900,23.89,hpq
60150,10-Aug-01,24.95,25.10,24.50,25.10,3652600,24.11,hpq
60151,9-Aug-01,24.75,25.01,24.55,24.70,3584200,23.73,hpq
60152,8-Aug-01,25.12,25.45,24.65,24.75,5395600,23.78,hpq
60153,7-Aug-01,25.29,25.40,24.75,25.12,3159800,24.13,hpq
60154,6-Aug-01,25.40,25.46,24.90,25.23,3348900,24.24,hpq
60155,3-Aug-01,25.95,25.95,25.10,25.29,4604300,24.30,hpq
60156,2-Aug-01,26.10,26.44,25.77,25.91,5920200,24.89,hpq
60157,1-Aug-01,25.00,25.80,24.82,25.51,5606100,24.51,hpq
60158,31-Jul-01,24.21,25.20,24.00,24.66,7061400,23.69,hpq
60159,30-Jul-01,24.15,24.48,23.80,24.21,5571900,23.26,hpq
60160,27-Jul-01,24.00,24.70,23.65,24.36,5900300,23.40,hpq
60161,26-Jul-01,24.99,24.99,23.45,24.00,16548500,23.06,hpq
60162,25-Jul-01,25.75,26.50,25.50,25.68,6675800,24.67,hpq
60163,24-Jul-01,26.18,26.18,25.61,25.75,3827400,24.74,hpq
60164,23-Jul-01,26.42,26.50,25.15,26.20,7009300,25.17,hpq
60165,20-Jul-01,26.51,26.97,25.82,26.42,7665400,25.38,hpq
60166,19-Jul-01,26.24,26.78,26.10,26.51,6034900,25.47,hpq
60167,18-Jul-01,26.40,26.69,25.76,26.24,6001400,25.21,hpq
60168,17-Jul-01,26.40,26.70,26.15,26.40,5080000,25.36,hpq
60169,16-Jul-01,27.80,27.80,26.31,26.40,6642500,25.36,hpq
60170,13-Jul-01,27.02,28.10,26.90,27.98,4259800,26.88,hpq
60171,12-Jul-01,25.79,27.31,25.55,27.02,4471900,25.96,hpq
60172,11-Jul-01,25.45,25.97,25.01,25.79,4091700,24.78,hpq
60173,10-Jul-01,26.70,27.00,25.20,25.45,7284100,24.45,hpq
60174,9-Jul-01,26.43,27.09,26.04,26.70,3473000,25.65,hpq
60175,6-Jul-01,27.07,27.07,26.00,26.43,4812600,25.39,hpq
60176,5-Jul-01,28.40,28.45,27.50,27.63,5823800,26.54,hpq
60177,3-Jul-01,28.70,28.94,28.14,28.40,1684600,27.28,hpq
60178,2-Jul-01,28.60,29.16,28.10,28.70,5541700,27.57,hpq
60179,29-Jun-01,27.00,28.75,26.88,28.60,7237300,27.48,hpq
60180,28-Jun-01,26.50,27.50,26.50,27.25,5413000,26.18,hpq
60181,27-Jun-01,26.51,27.20,26.15,26.45,4152800,25.41,hpq
60182,26-Jun-01,26.86,26.98,26.20,26.51,4426800,25.47,hpq
60183,25-Jun-01,26.37,26.97,26.11,26.86,3063700,25.80,hpq
60184,22-Jun-01,26.65,26.80,26.05,26.37,4333900,25.33,hpq
60185,21-Jun-01,26.93,27.52,26.07,26.65,4960000,25.60,hpq
60186,20-Jun-01,26.00,27.11,25.43,26.93,5566700,25.87,hpq
60187,19-Jun-01,26.71,27.14,25.59,26.00,5797500,24.98,hpq
60188,18-Jun-01,27.00,27.15,26.69,26.71,4603900,25.66,hpq
60189,15-Jun-01,26.93,28.06,26.93,27.00,9913700,25.86,hpq
60190,14-Jun-01,27.24,27.24,26.61,26.80,9710500,25.67,hpq
60191,13-Jun-01,28.30,28.60,27.65,27.90,3613000,26.72,hpq
60192,12-Jun-01,27.80,28.83,27.03,28.30,4359600,27.11,hpq
60193,11-Jun-01,28.10,28.10,27.23,27.80,6257800,26.63,hpq
60194,8-Jun-01,28.95,28.95,28.20,28.54,4039900,27.34,hpq
60195,7-Jun-01,28.71,29.60,28.30,29.25,6639400,28.02,hpq
60196,6-Jun-01,30.05,30.24,28.50,28.71,9398500,27.50,hpq
60197,5-Jun-01,29.60,30.27,29.12,30.05,6880700,28.78,hpq
60198,4-Jun-01,29.25,29.98,29.01,29.60,4154400,28.35,hpq
60199,1-Jun-01,29.32,29.80,29.10,29.25,4076800,28.02,hpq
60200,31-May-01,28.83,30.00,28.75,29.32,4659500,28.08,hpq
60201,30-May-01,29.56,29.56,28.82,28.83,6754300,27.62,hpq
60202,29-May-01,30.05,30.45,29.51,30.21,6303100,28.94,hpq
60203,25-May-01,30.09,30.20,29.90,30.05,4165900,28.78,hpq
60204,24-May-01,29.58,30.30,29.45,30.09,4165700,28.82,hpq
60205,23-May-01,30.80,30.99,29.50,29.58,6509100,28.33,hpq
60206,22-May-01,30.75,31.37,30.30,30.80,7166000,29.50,hpq
60207,21-May-01,29.85,30.95,29.10,30.75,8008300,29.45,hpq
60208,18-May-01,30.10,30.10,28.81,29.85,10448900,28.59,hpq
60209,17-May-01,27.84,31.00,27.84,30.90,30287800,29.60,hpq
60210,16-May-01,25.40,27.76,25.12,26.74,8997000,25.61,hpq
60211,15-May-01,25.90,25.90,25.10,25.40,7104900,24.33,hpq
60212,14-May-01,26.07,26.07,25.00,25.90,6608800,24.81,hpq
60213,11-May-01,26.58,27.00,25.90,26.19,5534700,25.09,hpq
60214,10-May-01,27.00,27.69,26.55,26.58,5205400,25.46,hpq
60215,9-May-01,27.33,27.34,26.61,27.00,6699000,25.86,hpq
60216,8-May-01,27.67,28.05,26.87,27.33,6333300,26.18,hpq
60217,7-May-01,27.74,28.50,27.26,27.67,5851500,26.50,hpq
60218,4-May-01,27.57,27.85,27.00,27.74,6920600,26.57,hpq
60219,3-May-01,28.34,28.34,27.37,27.57,8495200,26.41,hpq
60220,2-May-01,28.45,29.25,28.26,28.65,7657900,27.44,hpq
60221,1-May-01,28.43,28.60,27.70,28.45,7054600,27.25,hpq
60222,30-Apr-01,28.39,29.34,28.11,28.43,5949100,27.23,hpq
60223,27-Apr-01,28.08,28.75,28.08,28.39,5169400,27.19,hpq
60224,26-Apr-01,29.20,29.40,27.95,27.95,7738800,26.77,hpq
60225,25-Apr-01,29.42,29.73,28.56,29.20,6613200,27.97,hpq
60226,24-Apr-01,30.96,31.25,29.00,29.42,6785300,28.18,hpq
60227,23-Apr-01,31.02,31.02,30.26,30.96,5119000,29.66,hpq
60228,20-Apr-01,32.50,32.60,31.03,31.70,8111000,30.36,hpq
60229,19-Apr-01,31.90,32.70,30.00,32.50,13652000,31.13,hpq
60230,18-Apr-01,29.87,34.00,29.87,31.90,15106700,30.56,hpq
60231,17-Apr-01,29.99,30.45,27.94,29.25,7668700,28.02,hpq
60232,16-Apr-01,30.38,30.38,29.51,29.99,4343900,28.73,hpq
60233,12-Apr-01,30.25,30.70,29.65,30.62,5026000,29.33,hpq
60234,11-Apr-01,29.83,31.45,29.52,30.25,7290700,28.98,hpq
60235,10-Apr-01,28.92,30.25,28.92,29.83,9336900,28.57,hpq
60236,9-Apr-01,28.75,30.30,28.38,28.50,6241800,27.30,hpq
60237,6-Apr-01,29.98,29.98,28.51,28.75,7749400,27.54,hpq
60238,5-Apr-01,29.00,31.14,29.00,30.77,6596300,29.47,hpq
60239,4-Apr-01,27.41,28.00,26.18,27.45,7739800,26.29,hpq
60240,3-Apr-01,28.55,28.55,26.90,27.41,9731600,26.26,hpq
60241,2-Apr-01,31.27,31.43,28.35,28.92,6911700,27.70,hpq
60242,30-Mar-01,30.64,31.62,30.09,31.27,4370900,29.95,hpq
60243,29-Mar-01,30.32,31.72,29.51,30.64,4017800,29.35,hpq
60244,28-Mar-01,31.82,31.82,29.85,30.32,6595600,29.04,hpq
60245,27-Mar-01,31.65,32.69,31.50,32.28,6081500,30.92,hpq
60246,26-Mar-01,31.25,32.10,31.25,31.65,4823600,30.32,hpq
60247,23-Mar-01,30.89,31.98,30.51,31.17,6971400,29.86,hpq
60248,22-Mar-01,29.25,31.25,29.25,30.89,7794900,29.59,hpq
60249,21-Mar-01,29.31,30.41,28.00,29.23,5839200,28.00,hpq
60250,20-Mar-01,30.50,31.50,29.30,29.31,5879000,28.08,hpq
60251,19-Mar-01,28.20,30.71,28.20,30.50,6848000,29.21,hpq
60252,16-Mar-01,30.70,31.00,28.10,28.10,14083000,26.84,hpq
60253,15-Mar-01,30.95,31.74,30.64,30.70,5143600,29.32,hpq
60254,14-Mar-01,31.60,32.25,30.26,30.95,7346000,29.56,hpq
60255,13-Mar-01,30.20,31.70,30.20,31.60,6263500,30.18,hpq
60256,12-Mar-01,30.25,32.15,29.77,29.88,7474100,28.54,hpq
60257,9-Mar-01,31.67,31.67,29.89,30.25,6119300,28.89,hpq
60258,8-Mar-01,32.35,32.40,31.10,31.67,5165800,30.25,hpq
60259,7-Mar-01,32.15,32.89,32.01,32.35,5979600,30.90,hpq
60260,6-Mar-01,31.31,33.00,31.31,32.15,6976000,30.71,hpq
60261,5-Mar-01,29.60,30.90,29.60,30.38,4187200,29.02,hpq
60262,2-Mar-01,29.00,30.75,28.20,29.52,8616100,28.20,hpq
60263,1-Mar-01,28.85,29.50,27.60,29.00,9691600,27.70,hpq
60264,28-Feb-01,28.60,29.39,28.02,28.85,9494400,27.56,hpq
60265,27-Feb-01,29.95,29.95,28.45,28.60,8783500,27.32,hpq
60266,26-Feb-01,30.00,30.77,29.41,30.00,8539700,28.65,hpq
60267,23-Feb-01,29.77,30.25,28.45,30.00,8933300,28.65,hpq
60268,22-Feb-01,30.01,30.90,29.50,29.77,10500000,28.43,hpq
60269,21-Feb-01,30.50,31.99,30.00,30.01,8470000,28.66,hpq
60270,20-Feb-01,32.57,32.57,30.00,30.50,11193900,29.13,hpq
60271,16-Feb-01,33.50,33.50,31.30,33.13,12297400,31.64,hpq
60272,15-Feb-01,34.39,37.00,34.30,36.35,10074400,34.72,hpq
60273,14-Feb-01,33.20,34.50,32.60,34.39,6512400,32.85,hpq
60274,13-Feb-01,33.05,34.20,33.05,33.20,6734400,31.71,hpq
60275,12-Feb-01,33.50,33.74,32.15,32.60,6213900,31.14,hpq
60276,9-Feb-01,34.82,34.82,32.89,33.50,6129700,32.00,hpq
60277,8-Feb-01,36.00,36.10,34.70,34.84,5774200,33.28,hpq
60278,7-Feb-01,36.79,36.79,35.58,36.00,4861000,34.39,hpq
60279,6-Feb-01,35.30,37.40,35.25,36.80,5311800,35.15,hpq
60280,5-Feb-01,35.70,35.70,34.39,35.30,4528600,33.72,hpq
60281,2-Feb-01,36.86,37.24,35.75,35.75,4594500,34.15,hpq
60282,1-Feb-01,36.85,36.98,35.76,36.86,4218900,35.21,hpq
60283,31-Jan-01,37.80,37.95,36.37,36.85,5140000,35.20,hpq
60284,30-Jan-01,37.53,37.91,36.50,37.80,7533500,36.10,hpq
60285,29-Jan-01,34.28,37.74,33.61,37.53,7909400,35.85,hpq
60286,26-Jan-01,34.44,34.69,33.06,34.44,5333600,32.90,hpq
60287,25-Jan-01,35.00,35.31,34.13,34.44,6165200,32.90,hpq
60288,24-Jan-01,34.63,35.38,34.63,35.00,6481700,33.43,hpq
60289,23-Jan-01,34.50,34.63,32.81,34.31,6161900,32.77,hpq
60290,22-Jan-01,35.63,35.63,33.75,34.50,5973000,32.95,hpq
60291,19-Jan-01,34.81,36.44,34.81,35.75,13020800,34.15,hpq
60292,18-Jan-01,32.25,35.00,32.25,34.69,11743600,33.13,hpq
60293,17-Jan-01,31.06,32.19,31.06,31.62,9948300,30.20,hpq
60294,16-Jan-01,30.69,30.87,29.94,30.37,10795500,29.01,hpq
60295,12-Jan-01,31.75,31.75,29.94,30.69,21400600,29.31,hpq
60296,11-Jan-01,31.75,32.94,31.31,32.38,16836900,30.93,hpq
60297,10-Jan-01,31.56,32.00,30.50,31.75,10813100,30.33,hpq
60298,9-Jan-01,31.37,32.50,31.12,31.56,6323100,30.14,hpq
60299,8-Jan-01,30.62,31.69,30.56,31.37,6530000,29.96,hpq
60300,5-Jan-01,34.63,34.88,30.62,30.62,9573300,29.25,hpq
60301,4-Jan-01,34.25,36.44,34.25,34.63,9805300,33.08,hpq
60302,3-Jan-01,30.25,34.75,30.06,34.06,14259500,32.53,hpq
60303,2-Jan-01,31.56,32.88,29.75,30.25,6821600,28.89,hpq
60304,29-Dec-00,32.44,32.75,31.19,31.56,4922500,30.14,hpq
60305,28-Dec-00,32.44,32.81,32.06,32.44,4403400,30.98,hpq
60306,27-Dec-00,31.75,32.94,31.56,32.44,5460600,30.98,hpq
60307,26-Dec-00,32.19,32.50,30.75,31.75,6354200,30.33,hpq
60308,22-Dec-00,30.12,32.31,30.12,32.19,7614400,30.75,hpq
60309,21-Dec-00,30.44,31.94,29.12,29.37,9431300,28.05,hpq
60310,20-Dec-00,31.12,31.12,29.44,30.44,12363300,29.07,hpq
60311,19-Dec-00,31.25,33.63,31.25,31.31,10273600,29.91,hpq
60312,18-Dec-00,31.62,32.13,30.87,31.12,5811900,29.72,hpq
60313,15-Dec-00,32.38,32.38,30.81,31.62,13045500,30.13,hpq
60314,14-Dec-00,33.19,34.19,32.69,33.50,6923300,31.92,hpq
60315,13-Dec-00,35.25,35.25,32.88,33.19,8026300,31.62,hpq
60316,12-Dec-00,33.13,35.31,32.94,35.25,6694500,33.58,hpq
60317,11-Dec-00,33.44,34.56,32.38,33.13,6436700,31.56,hpq
60318,8-Dec-00,32.25,34.25,32.25,33.44,8744700,31.86,hpq
60319,7-Dec-00,32.00,32.94,31.12,31.25,8733800,29.77,hpq
60320,6-Dec-00,33.81,33.81,31.12,32.00,14583800,30.49,hpq
60321,5-Dec-00,33.06,35.63,33.06,35.00,7749800,33.35,hpq
60322,4-Dec-00,32.19,33.56,32.13,33.00,6179100,31.44,hpq
60323,1-Dec-00,31.94,34.31,31.94,32.19,7792500,30.67,hpq
60324,30-Nov-00,33.69,33.69,30.50,31.62,16909500,30.13,hpq
60325,29-Nov-00,34.69,35.81,34.44,34.56,6660300,32.93,hpq
60326,28-Nov-00,35.69,35.69,34.38,34.69,5856700,33.05,hpq
60327,27-Nov-00,35.63,36.94,35.63,35.69,6504100,34.00,hpq
60328,24-Nov-00,35.13,36.00,35.13,35.56,4580900,33.88,hpq
60329,22-Nov-00,33.94,34.44,33.19,33.69,6874100,32.10,hpq
60330,21-Nov-00,34.56,35.38,33.88,33.94,6157200,32.34,hpq
60331,20-Nov-00,35.63,36.25,34.31,34.56,8093300,32.93,hpq
60332,17-Nov-00,35.06,36.69,35.06,35.63,10030200,33.95,hpq
60333,16-Nov-00,35.31,35.69,34.56,35.06,9075600,33.40,hpq
60334,15-Nov-00,37.00,37.06,34.63,35.31,9940000,33.64,hpq
60335,14-Nov-00,34.50,37.44,34.50,37.00,15572700,35.25,hpq
60336,13-Nov-00,35.50,35.50,32.63,34.13,37859800,32.52,hpq
60337,10-Nov-00,41.06,41.06,37.75,39.13,11565200,37.28,hpq
60338,9-Nov-00,44.75,44.75,41.63,42.94,9061600,40.91,hpq
60339,8-Nov-00,47.44,47.69,45.56,45.69,4987500,43.53,hpq
60340,7-Nov-00,45.94,47.88,45.56,47.44,4048800,45.20,hpq
60341,6-Nov-00,46.25,47.00,45.25,45.94,4063300,43.77,hpq
60342,3-Nov-00,45.06,48.00,43.94,46.25,7259200,44.06,hpq
60343,2-Nov-00,44.50,46.81,44.50,45.06,6503600,42.93,hpq
60344,1-Nov-00,46.19,46.19,43.38,44.44,6838400,42.34,hpq
60345,31-Oct-00,45.81,47.75,45.00,46.50,6974700,44.30,hpq
60346,30-Oct-00,46.50,46.50,43.56,45.81,4986300,43.64,hpq
60347,27-Oct-00,87.19,94.00,87.19,87.19,6994100,41.53,hpq
60348,26-Oct-00,86.81,89.94,82.37,86.00,6015500,40.97,hpq
60349,25-Oct-00,92.12,92.12,86.00,86.81,5013000,41.35,hpq
60350,24-Oct-00,98.37,99.56,90.62,92.50,5578900,44.06,hpq
60351,23-Oct-00,96.00,99.81,95.12,98.37,3605200,46.86,hpq
60352,20-Oct-00,90.94,96.69,89.12,96.00,4680300,45.73,hpq
60353,19-Oct-00,86.06,92.00,86.06,90.94,6940200,43.32,hpq
60354,18-Oct-00,89.94,89.94,85.25,85.56,6517800,40.76,hpq
60355,17-Oct-00,92.69,94.62,88.37,90.50,4106100,43.11,hpq
60356,16-Oct-00,90.69,95.00,90.69,92.69,3768000,44.15,hpq
60357,13-Oct-00,84.87,91.50,84.87,90.62,6140600,43.17,hpq
60358,12-Oct-00,85.56,89.56,82.50,83.69,6232000,39.87,hpq
60359,11-Oct-00,89.31,89.31,83.87,85.56,6164500,40.76,hpq
60360,10-Oct-00,90.94,92.81,88.06,89.44,4957800,42.61,hpq
60361,9-Oct-00,88.44,92.75,88.44,90.94,3964200,43.32,hpq
60362,6-Oct-00,88.25,90.81,86.44,87.19,6993100,41.53,hpq
60363,5-Oct-00,93.00,93.00,86.25,88.25,9839500,42.04,hpq
60364,4-Oct-00,93.50,98.00,93.50,95.62,4966400,45.55,hpq
60365,3-Oct-00,93.81,97.75,93.00,93.50,4953900,44.54,hpq
60366,2-Oct-00,97.00,98.94,93.62,93.81,5462800,44.69,hpq
60367,29-Sep-00,103.00,103.00,95.69,97.00,8825600,46.21,hpq
60368,28-Sep-00,103.50,107.44,103.37,103.81,4180200,49.45,hpq
60369,27-Sep-00,98.12,104.00,98.12,103.50,8152000,49.30,hpq
60370,26-Sep-00,98.87,102.94,98.00,98.12,5553300,46.74,hpq
60371,25-Sep-00,104.19,106.44,97.25,98.87,4360500,47.10,hpq
60372,22-Sep-00,96.00,104.37,96.00,104.19,8344200,49.63,hpq
60373,21-Sep-00,102.37,103.81,94.00,95.00,4348800,45.25,hpq
60374,20-Sep-00,106.00,106.00,100.31,102.37,5393300,48.77,hpq
60375,19-Sep-00,103.31,106.50,103.31,106.50,4484200,50.73,hpq
60376,18-Sep-00,103.00,105.62,101.62,103.00,4555500,49.07,hpq
60377,15-Sep-00,107.00,107.00,102.00,103.00,6934400,48.91,hpq
60378,14-Sep-00,105.12,108.25,105.12,108.25,4749200,51.41,hpq
60379,13-Sep-00,108.75,108.75,104.87,105.00,7427300,49.86,hpq
60380,12-Sep-00,112.56,112.56,108.00,111.00,5971100,52.71,hpq
60381,11-Sep-00,118.25,118.25,113.56,114.00,5092300,54.14,hpq
60382,8-Sep-00,123.81,124.37,121.00,121.00,2307800,57.46,hpq
60383,7-Sep-00,120.56,125.25,120.56,123.81,3069200,58.80,hpq
60384,6-Sep-00,122.94,123.50,119.50,120.00,2448800,56.99,hpq
60385,5-Sep-00,125.00,125.62,122.37,122.94,2530300,58.38,hpq
60386,1-Sep-00,121.25,126.44,121.25,125.00,3250000,59.36,hpq
60387,31-Aug-00,119.56,121.50,119.56,120.64,3080800,57.29,hpq
60388,30-Aug-00,119.94,120.62,117.62,118.00,2004700,56.04,hpq
60389,29-Aug-00,120.00,121.44,118.94,119.94,2623900,56.96,hpq
60390,28-Aug-00,118.75,121.44,117.37,120.00,3012700,56.99,hpq
60391,25-Aug-00,119.37,119.37,117.31,118.75,2234400,56.39,hpq
60392,24-Aug-00,115.25,119.87,115.25,119.87,3102300,56.92,hpq
60393,23-Aug-00,113.06,115.69,111.06,115.00,3151900,54.61,hpq
60394,22-Aug-00,111.31,114.50,111.31,113.06,3617300,53.69,hpq
60395,21-Aug-00,112.00,112.94,110.62,111.00,3097200,52.71,hpq
60396,18-Aug-00,108.87,113.00,108.56,112.00,7334800,53.19,hpq
60397,17-Aug-00,111.00,111.00,107.00,108.87,12400600,51.70,hpq
60398,16-Aug-00,111.00,112.56,108.25,111.62,4447700,53.01,hpq
60399,15-Aug-00,113.37,113.37,109.75,111.00,2703300,52.71,hpq
60400,14-Aug-00,110.00,114.50,109.94,114.50,2283400,54.37,hpq
60401,11-Aug-00,110.87,110.87,109.00,110.00,2258400,52.24,hpq
60402,10-Aug-00,113.75,114.75,112.12,112.25,1815600,53.31,hpq
60403,9-Aug-00,115.81,116.94,112.00,113.75,2238100,54.02,hpq
60404,8-Aug-00,115.31,116.75,113.19,115.81,2608300,55.00,hpq
60405,7-Aug-00,111.75,115.75,111.06,115.31,3030900,54.76,hpq
60406,4-Aug-00,112.00,114.75,109.12,111.75,2045300,53.07,hpq
60407,3-Aug-00,112.50,112.69,108.25,112.00,3225900,53.19,hpq
60408,2-Aug-00,107.87,115.00,107.25,112.50,5067200,53.42,hpq
60409,1-Aug-00,109.25,111.25,107.00,107.87,2384700,51.23,hpq
60410,31-Jul-00,107.25,112.00,105.75,109.25,5105900,51.88,hpq
60411,28-Jul-00,106.00,109.06,103.00,107.25,4889800,50.93,hpq
60412,27-Jul-00,109.75,109.75,104.25,106.00,4865800,50.34,hpq
60413,26-Jul-00,115.37,117.19,109.50,110.00,7792000,52.24,hpq
60414,25-Jul-00,118.81,119.50,114.81,115.37,5893900,54.79,hpq
60415,24-Jul-00,124.00,124.37,117.37,118.81,3467800,56.42,hpq
60416,21-Jul-00,129.56,129.56,120.50,124.00,7498300,58.89,hpq
60417,20-Jul-00,129.81,132.38,128.00,130.00,2512000,61.73,hpq
60418,19-Jul-00,131.00,132.38,129.50,129.81,2361300,61.64,hpq
60419,18-Jul-00,133.81,133.81,130.56,131.00,2315900,62.21,hpq
60420,17-Jul-00,133.81,135.69,132.00,134.78,2410300,64.00,hpq
60421,14-Jul-00,134.88,136.19,133.00,133.81,3277200,63.54,hpq
60422,13-Jul-00,128.38,135.19,128.06,134.88,3752200,64.05,hpq
60423,12-Jul-00,126.62,130.25,126.00,128.38,3721300,60.97,hpq
60424,11-Jul-00,123.69,126.94,122.75,126.62,3470200,60.13,hpq
60425,10-Jul-00,124.75,124.81,122.00,123.69,2155500,58.74,hpq
60426,7-Jul-00,118.44,125.00,118.44,124.75,3620200,59.24,hpq
60427,6-Jul-00,119.62,121.75,115.56,118.37,4326600,56.21,hpq
60428,5-Jul-00,124.25,124.37,119.62,119.62,2775300,56.81,hpq
60429,3-Jul-00,124.87,124.94,123.12,124.25,1006100,59.00,hpq
60430,30-Jun-00,119.94,124.98,119.94,124.87,4268600,59.30,hpq
60431,29-Jun-00,123.80,123.94,119.00,119.75,4624700,56.87,hpq
60432,28-Jun-00,120.12,124.87,120.12,123.80,4555300,58.79,hpq
60433,27-Jun-00,120.00,122.25,116.62,116.62,2852000,55.38,hpq
60434,26-Jun-00,118.00,121.81,118.00,120.00,2141700,56.99,hpq
60435,23-Jun-00,118.56,120.00,116.69,117.12,2381700,55.62,hpq
60436,22-Jun-00,119.50,121.62,118.06,118.56,3573800,56.30,hpq
60437,21-Jun-00,116.50,119.94,115.12,119.50,2574200,56.75,hpq
60438,20-Jun-00,117.81,120.44,116.06,116.50,2572000,55.32,hpq
60439,19-Jun-00,114.25,119.50,114.25,117.81,2864500,55.95,hpq
60440,16-Jun-00,116.94,116.94,114.00,114.06,3937700,54.01,hpq
60441,15-Jun-00,114.50,119.94,114.50,117.00,4233400,55.41,hpq
60442,14-Jun-00,119.00,119.56,114.00,114.00,5022300,53.98,hpq
60443,13-Jun-00,120.56,120.56,117.00,119.00,8773300,56.35,hpq
60444,12-Jun-00,127.75,127.75,124.56,126.00,3264400,59.67,hpq
60445,9-Jun-00,127.37,130.44,127.37,128.00,4130300,60.61,hpq
60446,8-Jun-00,122.56,127.81,120.50,125.87,5171300,59.61,hpq
60447,7-Jun-00,118.00,124.50,117.00,122.56,5247200,58.04,hpq
60448,6-Jun-00,119.87,119.87,116.00,118.00,4700500,55.88,hpq
60449,5-Jun-00,138.00,138.00,114.31,120.31,5600900,56.97,hpq
60450,2-Jun-00,134.25,145.38,134.06,142.13,5804500,37.78,hpq
60451,1-Jun-00,124.37,134.94,124.37,134.25,7159700,35.68,hpq
60452,31-May-00,124.37,124.37,119.56,120.19,3656400,31.94,hpq
60453,30-May-00,119.62,124.75,119.62,124.50,2465500,33.09,hpq
60454,26-May-00,116.25,119.94,114.56,118.12,2305900,31.39,hpq
60455,25-May-00,118.62,121.94,115.00,116.25,3760500,30.90,hpq
60456,24-May-00,120.44,120.44,113.19,118.62,5214500,31.53,hpq
60457,23-May-00,122.75,124.94,120.00,120.69,2640800,32.08,hpq
60458,22-May-00,126.19,126.94,118.50,122.75,3703000,32.63,hpq
60459,19-May-00,131.69,131.75,124.69,126.19,3302700,33.54,hpq
60460,18-May-00,130.06,132.63,129.88,131.69,3323000,35.00,hpq
60461,17-May-00,135.50,135.50,128.25,130.06,5550600,34.57,hpq
60462,16-May-00,134.56,141.50,134.56,138.50,4554800,36.81,hpq
60463,15-May-00,131.56,134.50,127.44,134.00,2833600,35.62,hpq
60464,12-May-00,131.13,138.50,131.13,131.56,3156100,34.97,hpq
60465,11-May-00,126.25,131.38,123.81,130.88,3240300,34.79,hpq
60466,10-May-00,131.94,131.94,122.56,126.25,3703000,33.56,hpq
60467,9-May-00,135.44,135.44,131.31,132.81,1998000,35.30,hpq
60468,8-May-00,136.69,136.69,133.44,135.69,1651300,36.06,hpq
60469,5-May-00,132.13,138.81,130.75,136.75,2424100,36.35,hpq
60470,4-May-00,132.50,133.00,127.56,132.13,2896600,35.12,hpq
60471,3-May-00,136.38,136.38,129.00,132.50,3448600,35.22,hpq
60472,2-May-00,139.00,142.00,138.00,138.06,2543000,36.69,hpq
60473,1-May-00,135.00,141.56,132.50,139.00,3835500,36.94,hpq
60474,28-Apr-00,137.88,138.69,134.19,135.00,2476400,35.88,hpq
60475,27-Apr-00,140.13,140.13,135.31,137.88,3764100,36.65,hpq
60476,26-Apr-00,139.31,143.94,138.25,140.56,4032700,37.36,hpq
60477,25-Apr-00,133.63,140.00,133.63,139.31,3890000,37.03,hpq
60478,24-Apr-00,138.19,138.19,130.19,132.31,4074100,35.17,hpq
60479,20-Apr-00,135.81,139.94,135.25,139.50,2995300,37.08,hpq
60480,19-Apr-00,139.06,139.44,134.50,135.81,3380800,36.10,hpq
60481,18-Apr-00,133.75,141.00,132.75,139.06,5334100,36.96,hpq
60482,17-Apr-00,123.06,133.75,123.06,133.75,5601600,35.55,hpq
60483,14-Apr-00,131.94,135.75,120.94,123.00,6254500,32.69,hpq
60484,13-Apr-00,135.00,138.63,131.63,131.94,4643800,35.07,hpq
60485,12-Apr-00,145.81,147.38,133.25,135.00,4670300,35.88,hpq
60486,11-Apr-00,147.25,149.94,140.88,145.81,3407800,38.75,hpq
60487,10-Apr-00,153.38,153.38,145.88,147.25,3855900,39.14,hpq
60488,7-Apr-00,148.13,156.00,146.63,156.00,3249200,41.46,hpq
60489,6-Apr-00,143.00,148.56,143.00,148.13,3520800,39.37,hpq
60490,5-Apr-00,138.13,148.19,137.00,142.00,5351400,37.74,hpq
60491,4-Apr-00,132.56,139.81,129.00,138.13,4880800,36.71,hpq
60492,3-Apr-00,132.56,136.50,130.25,132.56,3578000,35.23,hpq
60493,31-Mar-00,130.75,137.50,130.00,132.56,3895900,35.23,hpq
60494,30-Mar-00,135.00,135.00,130.13,130.75,3354100,34.75,hpq
60495,29-Mar-00,140.69,140.75,133.88,135.00,3842700,35.88,hpq
60496,28-Mar-00,146.19,146.81,140.00,140.69,2650200,37.39,hpq
60497,27-Mar-00,143.63,148.88,143.63,146.19,2312000,38.86,hpq
60498,24-Mar-00,147.25,149.63,140.06,142.38,2933600,37.84,hpq
60499,23-Mar-00,146.19,149.50,142.63,147.25,2694200,39.14,hpq
60500,22-Mar-00,141.88,146.81,141.75,146.19,2668100,38.86,hpq
60501,21-Mar-00,143.69,143.69,138.81,141.88,3671300,37.71,hpq
60502,20-Mar-00,139.00,146.81,138.31,144.00,3694700,38.27,hpq
60503,17-Mar-00,133.00,143.13,133.00,139.00,6953900,36.86,hpq
60504,16-Mar-00,132.00,133.00,124.00,133.00,7673100,35.27,hpq
60505,15-Mar-00,139.75,140.88,129.81,132.00,5300600,35.00,hpq
60506,14-Mar-00,146.50,150.00,139.75,139.75,3286700,37.06,hpq
60507,13-Mar-00,146.94,149.38,141.75,146.50,3265300,38.85,hpq
60508,10-Mar-00,151.88,155.50,146.00,146.94,3304100,38.96,hpq
60509,9-Mar-00,141.38,153.81,141.38,151.88,4581600,40.27,hpq
60510,8-Mar-00,143.00,144.19,139.69,140.88,4014200,37.36,hpq
60511,7-Mar-00,146.50,151.13,142.00,143.00,6038800,37.92,hpq
60512,6-Mar-00,138.63,152.06,136.81,146.50,6094200,38.85,hpq
60513,3-Mar-00,134.06,139.88,134.06,138.63,4443100,36.76,hpq
60514,2-Mar-00,133.63,135.00,132.25,134.00,2459200,35.53,hpq
60515,1-Mar-00,134.50,137.75,132.19,133.63,3814200,35.44,hpq
60516,29-Feb-00,128.88,138.25,127.69,134.50,5395900,35.67,hpq
60517,28-Feb-00,124.62,129.25,122.44,128.88,4965200,34.18,hpq
60518,25-Feb-00,129.50,129.50,124.56,124.62,3826300,33.05,hpq
60519,24-Feb-00,130.44,130.44,127.00,129.50,3771400,34.34,hpq
60520,23-Feb-00,128.00,131.00,125.37,130.75,3469200,34.67,hpq
60521,22-Feb-00,129.00,129.25,125.06,128.00,3826100,33.94,hpq
60522,18-Feb-00,128.00,130.38,127.56,129.00,5605600,34.21,hpq
60523,17-Feb-00,128.50,128.50,123.62,128.00,5281600,33.94,hpq
60524,16-Feb-00,125.56,132.00,125.56,131.00,5060300,34.74,hpq
60525,15-Feb-00,123.00,126.31,121.94,124.75,4134200,33.08,hpq
60526,14-Feb-00,121.37,124.25,120.50,123.00,3282800,32.62,hpq
60527,11-Feb-00,126.00,126.00,119.87,121.37,2791700,32.18,hpq
60528,10-Feb-00,124.00,126.50,123.12,126.00,2531300,33.41,hpq
60529,9-Feb-00,124.19,127.00,122.31,124.00,4135300,32.88,hpq
60530,8-Feb-00,127.50,127.50,122.50,124.19,4721900,32.93,hpq
60531,7-Feb-00,118.00,129.00,117.19,128.50,6292200,34.07,hpq
60532,4-Feb-00,114.37,119.62,114.37,118.00,4611600,31.29,hpq
60533,3-Feb-00,111.00,116.50,111.00,113.50,3970500,30.10,hpq
60534,2-Feb-00,106.44,112.69,106.44,110.56,3421700,29.32,hpq
60535,1-Feb-00,108.25,109.37,104.00,105.81,3280200,28.06,hpq
60536,31-Jan-00,108.75,109.81,103.87,108.25,2780500,28.71,hpq
60537,28-Jan-00,108.50,111.87,107.25,108.75,2952500,28.84,hpq
60538,27-Jan-00,108.75,113.94,107.00,108.50,4524700,28.77,hpq
60539,26-Jan-00,111.25,111.25,107.00,108.75,3705500,28.84,hpq
60540,25-Jan-00,113.00,113.25,107.87,112.62,3632000,29.86,hpq
60541,24-Jan-00,113.12,114.69,111.69,113.00,2851900,29.96,hpq
60542,21-Jan-00,116.12,116.50,112.94,113.12,2934800,30.00,hpq
60543,20-Jan-00,116.00,117.87,112.87,116.12,3075200,30.79,hpq
60544,19-Jan-00,113.56,116.37,111.37,116.00,3480200,30.76,hpq
60545,18-Jan-00,112.50,116.50,110.94,113.56,3227500,30.11,hpq
60546,14-Jan-00,112.75,114.94,111.00,112.50,2861700,29.83,hpq
60547,13-Jan-00,112.37,113.25,109.75,112.75,2658100,29.90,hpq
60548,12-Jan-00,108.56,113.12,106.19,112.37,3312200,29.80,hpq
60549,11-Jan-00,111.06,111.75,107.62,108.56,2374100,28.79,hpq
60550,10-Jan-00,107.31,111.75,107.31,111.06,3463800,29.45,hpq
60551,7-Jan-00,101.06,106.00,101.06,103.87,3702000,27.54,hpq
60552,6-Jan-00,107.81,107.81,101.00,101.00,3625000,26.78,hpq
60553,5-Jan-00,108.56,110.50,104.25,107.87,5087500,28.60,hpq
60554,4-Jan-00,115.50,115.50,107.81,108.56,3690200,28.79,hpq
60555,3-Jan-00,113.75,118.81,113.25,117.44,4171400,31.14,hpq
60556,31-Dec-99,115.25,115.37,113.75,113.75,691600,30.16,hpq
60557,30-Dec-99,114.00,117.94,114.00,115.25,2072000,30.56,hpq
60558,29-Dec-99,111.69,115.87,111.69,113.62,2195200,30.13,hpq
60559,28-Dec-99,108.75,112.87,108.75,111.31,1800600,29.52,hpq
60560,27-Dec-99,112.62,113.44,108.19,108.50,2498300,28.77,hpq
60561,23-Dec-99,107.81,112.87,107.81,112.62,2779800,29.86,hpq
60562,22-Dec-99,108.12,108.12,105.50,106.94,2103900,28.36,hpq
60563,21-Dec-99,106.03,108.94,104.06,108.75,2129700,28.84,hpq
60564,20-Dec-99,105.25,108.37,103.12,106.03,2364200,28.12,hpq
60565,17-Dec-99,106.62,108.44,105.12,105.25,4673800,27.82,hpq
60566,16-Dec-99,101.12,106.75,100.75,106.62,4341300,28.19,hpq
60567,15-Dec-99,103.37,103.37,99.06,101.12,4282200,26.73,hpq
60568,14-Dec-99,105.69,105.69,102.50,103.37,4069200,27.33,hpq
60569,13-Dec-99,109.00,109.50,105.12,107.72,4265800,28.48,hpq
60570,10-Dec-99,110.50,111.37,108.19,109.00,4640800,28.82,hpq
60571,9-Dec-99,109.81,112.81,108.00,110.50,5523000,29.21,hpq
60572,8-Dec-99,107.31,110.44,107.31,109.81,4253400,29.03,hpq
60573,7-Dec-99,104.69,109.87,103.31,106.33,4331100,28.11,hpq
60574,6-Dec-99,105.00,107.81,101.75,104.69,3537500,27.68,hpq
60575,3-Dec-99,102.25,107.19,102.25,105.00,5880500,27.76,hpq
60576,2-Dec-99,98.00,101.37,98.00,99.75,5683000,26.37,hpq
60577,1-Dec-99,95.06,97.56,95.06,96.50,3925000,25.51,hpq
60578,30-Nov-99,96.00,99.31,94.50,94.87,4013300,25.08,hpq
60579,29-Nov-99,95.37,97.56,94.87,96.00,2881600,25.38,hpq
60580,26-Nov-99,97.37,98.44,95.25,95.37,1429200,25.21,hpq
60581,24-Nov-99,94.06,97.62,93.31,97.37,3848000,25.74,hpq
60582,23-Nov-99,93.81,94.94,93.50,94.06,4032700,24.87,hpq
60583,22-Nov-99,93.62,94.75,93.25,93.81,4907300,24.80,hpq
60584,19-Nov-99,94.31,95.44,92.75,93.62,7397200,24.75,hpq
60585,18-Nov-99,85.12,94.69,85.12,94.31,21435000,24.93,hpq
60586,17-Nov-99,76.12,81.25,75.19,81.00,6143100,21.41,hpq
60587,16-Nov-99,74.62,76.12,74.44,76.12,4333000,20.12,hpq
60588,15-Nov-99,76.56,76.56,74.56,74.62,3953400,19.73,hpq
60589,12-Nov-99,73.81,76.69,73.25,76.69,4386700,20.27,hpq
60590,11-Nov-99,74.00,75.00,73.25,73.81,3925000,19.51,hpq
60591,10-Nov-99,77.69,77.75,73.12,74.00,6343300,19.56,hpq
60592,9-Nov-99,79.37,80.44,77.31,77.69,2898600,20.54,hpq
60593,8-Nov-99,78.12,79.69,78.12,79.37,2483300,20.98,hpq
60594,5-Nov-99,77.44,79.87,77.44,77.62,4188900,20.52,hpq
60595,4-Nov-99,73.81,76.94,73.81,76.69,4385800,20.27,hpq
60596,3-Nov-99,72.25,73.94,71.81,73.37,4140900,19.40,hpq
60597,2-Nov-99,74.62,75.06,72.19,72.25,4174700,19.10,hpq
60598,1-Nov-99,74.19,75.56,73.62,74.62,3744100,19.73,hpq
60599,29-Oct-99,72.56,75.19,72.56,74.19,5232000,19.61,hpq
60600,28-Oct-99,69.50,72.00,69.50,71.25,12651700,18.84,hpq
60601,27-Oct-99,75.69,75.69,67.00,67.00,10133000,17.71,hpq
60602,26-Oct-99,76.12,77.69,76.00,76.62,3070600,20.26,hpq
60603,25-Oct-99,75.87,77.37,74.50,76.12,2841300,20.12,hpq
60604,22-Oct-99,75.00,77.00,74.75,75.87,2794400,20.06,hpq
60605,21-Oct-99,75.37,75.37,72.50,75.00,6431700,19.83,hpq
60606,20-Oct-99,74.12,77.75,74.12,76.56,8443300,20.24,hpq
60607,19-Oct-99,78.25,79.87,72.56,73.75,9115800,19.50,hpq
60608,18-Oct-99,81.37,81.37,75.50,78.25,6290900,20.69,hpq
60609,15-Oct-99,82.00,84.25,79.62,82.75,4715000,21.88,hpq
60610,14-Oct-99,83.25,84.25,81.50,82.00,4026300,21.68,hpq
60611,13-Oct-99,83.94,85.81,83.25,83.25,3953900,22.01,hpq
60612,12-Oct-99,87.94,87.94,83.94,83.94,3739700,22.19,hpq
60613,11-Oct-99,87.44,89.44,86.44,88.19,3092200,23.31,hpq
60614,8-Oct-99,87.75,87.75,83.75,87.44,5112700,23.12,hpq
60615,7-Oct-99,89.12,89.94,86.69,87.75,4691900,23.20,hpq
60616,6-Oct-99,84.06,89.62,84.06,89.12,5952300,23.56,hpq
60617,5-Oct-99,83.25,85.25,82.50,83.62,6662200,22.11,hpq
60618,4-Oct-99,87.37,89.06,82.50,83.25,8219100,22.01,hpq
60619,1-Oct-99,89.44,89.44,86.56,87.37,7401600,23.10,hpq
60620,30-Sep-99,89.25,92.00,88.50,90.75,7362500,23.99,hpq
60621,29-Sep-99,95.12,95.12,88.87,89.25,5792300,23.59,hpq
60622,28-Sep-99,96.12,96.62,91.81,95.19,4671300,25.17,hpq
60623,27-Sep-99,96.62,99.37,95.62,96.12,3730500,25.41,hpq
60624,24-Sep-99,94.37,97.19,93.87,96.62,4473400,25.54,hpq
60625,23-Sep-99,98.69,100.19,93.25,94.37,4123100,24.95,hpq
60626,22-Sep-99,99.37,100.50,97.50,98.69,5597500,26.09,hpq
60627,21-Sep-99,103.31,103.31,99.06,99.37,4159800,26.27,hpq
60628,20-Sep-99,101.87,104.50,101.87,104.06,3644100,27.51,hpq
60629,17-Sep-99,103.94,105.12,100.06,100.81,5394200,26.57,hpq
60630,16-Sep-99,107.56,107.56,101.62,103.94,4984500,27.39,hpq
60631,15-Sep-99,110.81,112.50,108.50,108.50,2584500,28.59,hpq
60632,14-Sep-99,110.87,112.37,108.75,110.81,2552200,29.20,hpq
60633,13-Sep-99,112.25,113.44,110.50,110.87,1941100,29.22,hpq
60634,10-Sep-99,113.94,114.62,111.37,112.25,2814500,29.58,hpq
60635,9-Sep-99,110.00,114.00,110.00,113.94,2971300,30.03,hpq
60636,8-Sep-99,109.25,111.87,108.56,109.81,2915500,28.94,hpq
60637,7-Sep-99,109.59,111.37,109.25,109.25,2514700,28.79,hpq
60638,3-Sep-99,106.06,109.75,106.06,109.59,3007000,28.88,hpq
60639,2-Sep-99,105.00,106.81,103.00,104.94,1974800,27.65,hpq
60640,1-Sep-99,105.37,106.06,104.12,105.00,2046900,27.67,hpq
60641,31-Aug-99,103.00,107.37,103.00,105.37,3522500,27.77,hpq
60642,30-Aug-99,104.62,104.69,102.31,102.81,1776600,27.09,hpq
60643,27-Aug-99,102.62,106.50,102.37,104.62,3042500,27.57,hpq
60644,26-Aug-99,105.00,105.00,102.31,102.62,3073400,27.04,hpq
60645,25-Aug-99,106.44,107.25,104.25,105.06,2570900,27.69,hpq
60646,24-Aug-99,105.00,106.94,104.75,106.44,2927000,28.05,hpq
60647,23-Aug-99,104.87,105.37,102.94,105.00,2992500,27.67,hpq
60648,20-Aug-99,102.31,104.87,102.31,104.87,2723600,27.64,hpq
60649,19-Aug-99,102.37,102.81,100.00,102.25,3680900,26.95,hpq
60650,18-Aug-99,104.44,104.44,100.62,102.37,4299400,26.98,hpq
60651,17-Aug-99,106.00,106.00,103.44,104.50,6650800,27.54,hpq
60652,16-Aug-99,106.69,111.81,106.69,110.25,3590200,29.05,hpq
60653,13-Aug-99,105.00,107.25,105.00,106.00,4670600,27.93,hpq
60654,12-Aug-99,108.87,108.87,102.25,103.06,4055500,27.16,hpq
60655,11-Aug-99,106.69,109.44,105.94,109.37,2879400,28.82,hpq
60656,10-Aug-99,107.69,108.62,105.75,106.69,3358300,28.12,hpq
60657,9-Aug-99,111.00,111.75,106.62,107.69,3341700,28.38,hpq
60658,6-Aug-99,113.87,115.87,110.12,111.00,3505200,29.25,hpq
60659,5-Aug-99,110.25,114.00,108.12,113.87,3698400,30.01,hpq
60660,4-Aug-99,108.50,111.44,107.50,110.25,4493300,29.05,hpq
60661,3-Aug-99,105.25,109.31,105.25,108.50,3980900,28.59,hpq
60662,2-Aug-99,104.69,108.25,103.94,104.75,2153300,27.60,hpq
60663,30-Jul-99,106.50,107.31,104.69,104.69,2372300,27.59,hpq
60664,29-Jul-99,108.50,108.50,106.06,106.50,2522200,28.07,hpq
60665,28-Jul-99,109.25,111.75,108.56,109.94,2245200,28.97,hpq
60666,27-Jul-99,106.69,110.81,106.69,109.25,3054200,28.79,hpq
60667,26-Jul-99,106.75,106.75,105.37,105.69,2035200,27.85,hpq
60668,23-Jul-99,105.75,109.19,105.75,107.75,3507300,28.40,hpq
60669,22-Jul-99,110.87,110.87,105.06,105.25,4330000,27.74,hpq
60670,21-Jul-99,110.62,113.94,109.50,112.56,3407000,29.66,hpq
60671,20-Jul-99,115.44,115.44,110.25,110.62,4534400,29.15,hpq
60672,19-Jul-99,115.25,118.44,115.25,116.25,4844400,30.64,hpq
60673,16-Jul-99,113.00,114.56,111.50,114.00,4192500,30.04,hpq
60674,15-Jul-99,108.44,113.50,107.06,113.00,3717500,29.78,hpq
60675,14-Jul-99,109.31,110.50,107.44,108.44,3158100,28.58,hpq
60676,13-Jul-99,107.12,109.75,105.62,109.31,2543900,28.81,hpq
60677,12-Jul-99,106.69,107.44,105.50,107.12,2043000,28.23,hpq
60678,9-Jul-99,105.81,106.94,104.19,106.69,2454200,28.12,hpq
60679,8-Jul-99,99.62,106.37,99.62,105.81,5643100,27.88,hpq
60680,7-Jul-99,100.37,100.94,98.50,99.31,2035000,26.17,hpq
60681,6-Jul-99,101.75,103.00,100.25,100.37,1791100,26.45,hpq
60682,2-Jul-99,102.00,102.69,101.00,101.75,1944400,26.81,hpq
60683,1-Jul-99,100.50,102.62,99.19,102.00,3264800,26.88,hpq
60684,30-Jun-99,97.37,100.50,95.25,100.50,3913800,26.48,hpq
60685,29-Jun-99,97.37,97.56,96.06,97.37,2725800,25.66,hpq
60686,28-Jun-99,93.00,97.50,93.00,97.37,3778900,25.66,hpq
60687,25-Jun-99,91.19,92.75,91.19,92.62,1448900,24.41,hpq
60688,24-Jun-99,92.87,92.87,90.25,90.87,2018300,23.95,hpq
60689,23-Jun-99,93.12,93.44,91.56,92.94,2015900,24.49,hpq
60690,22-Jun-99,93.87,96.81,92.81,93.12,3773800,24.54,hpq
60691,21-Jun-99,91.94,94.12,91.31,93.87,2411600,24.74,hpq
60692,18-Jun-99,89.44,91.94,89.44,91.94,3128300,24.14,hpq
60693,17-Jun-99,90.12,90.12,88.25,89.31,2697200,23.45,hpq
60694,16-Jun-99,87.50,90.94,87.50,90.75,2903900,23.83,hpq
60695,15-Jun-99,85.87,87.00,85.87,86.44,2917500,22.70,hpq
60696,14-Jun-99,88.37,89.25,85.62,85.87,2883900,22.55,hpq
60697,11-Jun-99,93.00,93.44,88.06,88.37,2259400,23.21,hpq
60698,10-Jun-99,92.69,93.37,92.00,93.00,2159700,24.42,hpq
60699,9-Jun-99,91.00,93.00,91.00,92.69,1592300,24.34,hpq
60700,8-Jun-99,94.00,94.50,90.56,90.56,2153100,23.78,hpq
60701,7-Jun-99,90.50,94.75,90.37,94.00,2470600,24.69,hpq
60702,4-Jun-99,91.44,92.94,89.56,90.50,2021300,23.77,hpq
60703,3-Jun-99,89.75,92.37,89.62,91.44,2766900,24.01,hpq
60704,2-Jun-99,90.12,90.44,87.25,89.75,3439400,23.57,hpq
60705,1-Jun-99,92.87,92.87,89.62,90.12,4088300,23.67,hpq
60706,28-May-99,93.75,95.12,93.75,94.31,2810200,24.77,hpq
60707,27-May-99,92.62,92.62,91.06,92.62,3132300,24.32,hpq
60708,26-May-99,89.50,93.50,88.50,93.50,3938400,24.55,hpq
60709,25-May-99,90.00,91.75,89.06,89.50,3749400,23.50,hpq
60710,24-May-99,93.87,94.50,89.37,90.00,4562200,23.63,hpq
60711,21-May-99,94.00,94.62,93.06,93.87,3704800,24.65,hpq
60712,20-May-99,93.81,95.12,93.62,94.00,4900300,24.69,hpq
60713,19-May-99,95.50,95.50,93.44,93.81,8604100,24.64,hpq
60714,18-May-99,90.12,97.56,90.12,96.00,14833300,25.21,hpq
60715,17-May-99,84.19,88.75,83.87,88.75,3481100,23.31,hpq
60716,14-May-99,86.50,86.50,84.00,84.19,4395900,22.11,hpq
60717,13-May-99,84.56,87.87,84.56,87.00,6761700,22.85,hpq
60718,12-May-99,80.56,83.37,79.75,83.25,4376900,21.86,hpq
60719,11-May-99,80.37,80.62,79.06,80.56,2334200,21.16,hpq
60720,10-May-99,79.94,81.94,79.50,80.37,3147700,21.11,hpq
60721,7-May-99,77.31,79.94,77.06,79.94,1750600,20.99,hpq
60722,6-May-99,79.87,79.87,77.00,77.31,2370500,20.30,hpq
60723,5-May-99,79.50,80.31,78.56,80.25,2212200,21.07,hpq
60724,4-May-99,79.94,79.94,79.00,79.50,1934100,20.88,hpq
60725,3-May-99,78.87,80.19,78.12,79.94,2439700,20.99,hpq
60726,30-Apr-99,78.37,80.87,77.31,78.87,3050300,20.71,hpq
60727,29-Apr-99,79.31,79.37,76.00,78.37,3134100,20.58,hpq
60728,28-Apr-99,80.12,80.44,79.31,79.31,2824200,20.83,hpq
60729,27-Apr-99,79.50,81.50,78.87,80.12,4541100,21.04,hpq
60730,26-Apr-99,77.12,79.87,76.81,79.50,3215500,20.88,hpq
60731,23-Apr-99,76.62,78.19,75.81,77.12,3026400,20.25,hpq
60732,22-Apr-99,75.12,77.00,73.75,76.62,5269400,20.12,hpq
60733,21-Apr-99,71.37,75.50,70.56,75.12,2099400,19.73,hpq
60734,20-Apr-99,71.37,71.81,69.25,71.37,2867200,18.74,hpq
60735,19-Apr-99,70.37,72.81,70.37,71.37,3733800,18.74,hpq
60736,16-Apr-99,70.75,70.94,69.37,70.37,2375500,18.48,hpq
60737,15-Apr-99,71.00,71.81,70.37,70.75,3531900,18.58,hpq
60738,14-Apr-99,70.81,71.50,69.75,71.00,3316600,18.65,hpq
60739,13-Apr-99,69.06,71.12,69.06,70.81,5212800,18.60,hpq
60740,12-Apr-99,68.50,68.50,65.12,68.37,5168600,17.95,hpq
60741,9-Apr-99,71.25,71.25,69.50,69.62,1852200,18.28,hpq
60742,8-Apr-99,69.75,71.37,68.62,71.31,2370200,18.73,hpq
60743,7-Apr-99,70.00,70.87,67.87,69.75,2736300,18.32,hpq
60744,6-Apr-99,71.44,71.50,69.06,70.00,2411100,18.38,hpq
60745,5-Apr-99,68.19,72.19,68.19,71.44,2926600,18.76,hpq
60746,1-Apr-99,67.81,68.56,67.50,67.87,2234400,17.82,hpq
60747,31-Mar-99,69.00,70.81,67.75,67.81,2533900,17.81,hpq
60748,30-Mar-99,69.62,70.12,68.00,69.00,1825000,18.12,hpq
60749,29-Mar-99,68.69,70.25,68.62,69.62,1871900,18.28,hpq
60750,26-Mar-99,67.62,69.87,67.00,68.69,2105500,18.04,hpq
60751,25-Mar-99,67.31,68.12,66.62,67.62,2543900,17.76,hpq
60752,24-Mar-99,67.19,68.87,66.00,67.31,3163900,17.68,hpq
60753,23-Mar-99,68.94,68.94,66.56,67.19,3013400,17.64,hpq
60754,22-Mar-99,70.87,71.00,68.81,69.00,2520000,18.12,hpq
60755,19-Mar-99,74.00,74.19,69.87,70.87,4260600,18.53,hpq
60756,18-Mar-99,73.19,74.00,70.81,74.00,3620300,19.35,hpq
60757,17-Mar-99,72.69,73.87,72.37,73.19,2308600,19.13,hpq
60758,16-Mar-99,71.56,74.06,71.00,72.69,3495200,19.00,hpq
60759,15-Mar-99,69.06,71.56,69.06,71.56,2505000,18.71,hpq
60760,12-Mar-99,68.81,69.56,67.94,69.00,2157000,18.04,hpq
60761,11-Mar-99,68.69,70.00,68.69,68.81,2683800,17.99,hpq
60762,10-Mar-99,67.81,68.94,67.81,68.62,2585600,17.94,hpq
60763,9-Mar-99,69.87,70.69,67.12,67.69,3744800,17.70,hpq
60764,8-Mar-99,68.31,69.87,68.31,69.87,3127000,18.27,hpq
60765,5-Mar-99,67.44,68.56,66.56,68.12,4142000,17.81,hpq
60766,4-Mar-99,68.81,69.44,65.87,67.44,4442800,17.63,hpq
60767,3-Mar-99,68.62,70.25,68.25,68.81,4990500,17.99,hpq
60768,2-Mar-99,67.75,73.50,67.75,68.62,9002500,17.94,hpq
60769,1-Mar-99,66.44,66.81,63.38,65.87,4471100,17.22,hpq
60770,26-Feb-99,71.06,71.06,66.12,66.44,4808600,17.37,hpq
60771,25-Feb-99,70.75,72.00,69.37,71.19,3035000,18.61,hpq
60772,24-Feb-99,73.12,73.87,70.12,70.75,2714700,18.50,hpq
60773,23-Feb-99,73.87,74.87,72.75,73.12,3272700,19.12,hpq
60774,22-Feb-99,69.19,74.56,69.19,73.87,4411600,19.31,hpq
60775,19-Feb-99,67.94,69.50,67.50,68.31,3463100,17.86,hpq
60776,18-Feb-99,68.12,68.87,66.75,67.94,4566600,17.76,hpq
60777,17-Feb-99,70.50,71.00,67.06,68.12,6540000,17.81,hpq
60778,16-Feb-99,76.44,78.00,69.50,70.50,4632500,18.43,hpq
60779,12-Feb-99,75.25,77.44,74.25,76.44,5605500,19.98,hpq
60780,11-Feb-99,72.37,75.69,71.37,75.25,3917000,19.67,hpq
60781,10-Feb-99,71.06,73.12,71.06,72.37,2841700,18.92,hpq
60782,9-Feb-99,71.87,74.94,70.62,70.62,3405500,18.46,hpq
60783,8-Feb-99,71.94,73.50,71.87,71.87,2976300,18.79,hpq
60784,5-Feb-99,74.50,74.50,71.37,71.94,5583400,18.81,hpq
60785,4-Feb-99,78.50,78.62,74.62,75.37,3854200,19.70,hpq
60786,3-Feb-99,77.62,79.56,77.62,78.50,3193100,20.52,hpq
60787,2-Feb-99,80.56,80.56,77.00,77.06,6180000,20.15,hpq
60788,1-Feb-99,79.37,83.87,79.37,81.94,8540500,21.42,hpq
60789,29-Jan-99,75.00,79.00,75.00,78.37,6788600,20.49,hpq
60790,28-Jan-99,73.06,74.75,73.06,73.87,2980500,19.31,hpq
60791,27-Jan-99,72.62,74.37,71.06,72.37,3139100,18.92,hpq
60792,26-Jan-99,71.37,73.50,71.12,72.62,2994800,18.98,hpq
60793,25-Jan-99,69.81,72.69,69.81,71.37,2664500,18.66,hpq
60794,22-Jan-99,70.19,70.50,69.00,69.62,2102200,18.20,hpq
60795,21-Jan-99,71.75,73.44,70.12,70.19,2890300,18.35,hpq
60796,20-Jan-99,71.00,74.50,71.00,71.75,4502300,18.76,hpq
60797,19-Jan-99,70.44,70.44,67.50,69.50,3072500,18.17,hpq
60798,15-Jan-99,70.19,70.62,69.50,70.50,2554100,18.43,hpq
60799,14-Jan-99,71.50,72.50,69.50,70.19,3438800,18.35,hpq
60800,13-Jan-99,70.44,72.81,68.50,71.50,3292000,18.69,hpq
60801,12-Jan-99,72.00,72.37,70.31,70.44,2235300,18.41,hpq
60802,11-Jan-99,72.94,72.94,71.19,72.00,2451100,18.82,hpq
60803,8-Jan-99,72.87,74.94,72.75,73.06,4145300,19.10,hpq
60804,7-Jan-99,71.62,72.87,70.37,72.87,3578800,19.05,hpq
60805,6-Jan-99,70.50,72.37,70.50,71.62,5922200,18.72,hpq
60806,5-Jan-99,68.94,70.06,68.25,69.69,2607700,18.22,hpq
60807,4-Jan-99,68.37,70.00,68.37,68.94,3314800,18.02,hpq
60808,31-Dec-98,69.87,69.87,68.25,68.31,1509500,17.86,hpq
60809,30-Dec-98,68.37,70.31,68.37,69.94,3164100,18.28,hpq
60810,29-Dec-98,69.12,69.56,68.00,68.25,1956700,17.84,hpq
60811,28-Dec-98,67.94,69.69,67.94,69.12,2450300,18.07,hpq
60812,24-Dec-98,67.81,68.69,67.31,67.87,1169800,17.74,hpq
60813,23-Dec-98,66.56,68.00,66.56,67.81,2660000,17.73,hpq
60814,22-Dec-98,66.06,66.94,65.12,66.06,1958000,17.27,hpq
60815,21-Dec-98,65.81,66.81,65.37,66.06,2672200,17.27,hpq
60816,18-Dec-98,65.56,66.44,65.00,65.81,3310200,17.12,hpq
60817,17-Dec-98,64.81,66.06,64.56,65.56,1712000,17.06,hpq
60818,16-Dec-98,65.81,65.81,64.06,64.81,1963400,16.86,hpq
60819,15-Dec-98,63.50,65.87,63.50,65.87,2610300,17.14,hpq
60820,14-Dec-98,65.19,65.19,63.38,63.50,2353100,16.52,hpq
60821,11-Dec-98,63.81,65.50,63.31,65.44,2091100,17.02,hpq
60822,10-Dec-98,66.06,66.44,62.88,63.81,2839400,16.60,hpq
60823,9-Dec-98,66.25,66.62,65.56,66.06,1915600,17.19,hpq
60824,8-Dec-98,64.75,66.81,64.75,66.25,4370500,17.24,hpq
60825,7-Dec-98,63.63,64.87,63.19,64.62,2195800,16.81,hpq
60826,4-Dec-98,62.19,63.88,62.19,63.63,2757800,16.55,hpq
60827,3-Dec-98,63.38,64.44,62.06,62.19,3307500,16.18,hpq
60828,2-Dec-98,62.19,64.37,61.94,63.38,4543100,16.49,hpq
60829,1-Dec-98,62.56,62.94,61.31,62.19,3874800,16.18,hpq
60830,30-Nov-98,62.19,63.31,61.13,62.56,3573100,16.28,hpq
60831,27-Nov-98,62.63,63.06,62.19,62.19,941100,16.18,hpq
60832,25-Nov-98,63.00,63.06,61.94,62.63,2269100,16.29,hpq
60833,24-Nov-98,61.88,63.88,61.88,63.00,5290200,16.39,hpq
60834,23-Nov-98,59.00,61.69,59.00,61.63,6950200,16.03,hpq
60835,20-Nov-98,59.06,59.38,57.69,57.81,6381900,15.04,hpq
60836,19-Nov-98,59.81,59.94,58.44,59.06,5287000,15.36,hpq
60837,18-Nov-98,60.06,60.38,59.56,59.81,4925200,15.56,hpq
60838,17-Nov-98,63.00,63.00,59.56,60.06,12720300,15.62,hpq
60839,16-Nov-98,65.25,68.00,64.37,66.12,5638400,17.20,hpq
60840,13-Nov-98,65.12,65.56,64.50,65.25,3033800,16.98,hpq
60841,12-Nov-98,65.62,66.31,64.31,65.12,2523000,16.94,hpq
60842,11-Nov-98,64.50,66.37,64.50,65.62,5662700,17.07,hpq
60843,10-Nov-98,62.88,64.94,61.88,63.75,4475300,16.58,hpq
60844,9-Nov-98,63.13,63.13,62.00,62.88,2232500,16.36,hpq
60845,6-Nov-98,62.75,63.50,62.13,63.25,2523800,16.45,hpq
60846,5-Nov-98,62.94,62.94,61.75,62.75,2678400,16.32,hpq
60847,4-Nov-98,61.38,63.38,61.38,63.00,4707200,16.39,hpq
60848,3-Nov-98,60.63,61.25,59.63,59.88,1947800,15.58,hpq
60849,2-Nov-98,60.38,61.69,60.38,60.63,2412500,15.77,hpq
60850,30-Oct-98,59.81,60.81,59.00,60.25,3292800,15.67,hpq
60851,29-Oct-98,58.44,60.06,58.25,59.81,3152500,15.56,hpq
60852,28-Oct-98,57.56,59.06,57.00,58.44,2140600,15.20,hpq
60853,27-Oct-98,57.69,59.25,57.50,57.56,2983000,14.97,hpq
60854,26-Oct-98,57.94,58.19,56.75,57.69,1968400,15.01,hpq
60855,23-Oct-98,57.81,57.94,56.88,57.94,2339800,15.07,hpq
60856,22-Oct-98,57.06,57.94,56.06,57.81,2781400,15.04,hpq
60857,21-Oct-98,55.00,57.50,54.94,57.06,4235000,14.84,hpq
60858,20-Oct-98,54.25,55.38,54.25,55.00,3115000,14.31,hpq
60859,19-Oct-98,54.00,54.38,53.06,54.06,1984700,14.06,hpq
60860,16-Oct-98,52.44,54.44,52.44,54.00,4050800,14.05,hpq
60861,15-Oct-98,50.25,53.25,50.25,51.94,3962200,13.51,hpq
60862,14-Oct-98,51.56,53.44,49.63,49.75,3803600,12.94,hpq
60863,13-Oct-98,51.88,52.75,51.06,51.56,2624500,13.41,hpq
60864,12-Oct-98,49.88,52.50,49.88,51.88,2863600,13.50,hpq
60865,9-Oct-98,49.19,50.00,47.50,49.56,3386300,12.89,hpq
60866,8-Oct-98,49.50,49.69,47.06,49.19,4242000,12.80,hpq
60867,7-Oct-98,49.88,50.94,49.19,49.50,3624400,12.88,hpq
60868,6-Oct-98,49.38,50.88,49.38,49.88,2884700,12.98,hpq
60869,5-Oct-98,49.50,49.50,47.56,49.19,5145300,12.80,hpq
60870,2-Oct-98,50.13,51.50,49.25,49.75,4262200,12.94,hpq
60871,1-Oct-98,52.81,52.81,49.63,50.13,3755600,13.04,hpq
60872,30-Sep-98,55.06,55.06,52.38,52.94,2923000,13.77,hpq
60873,29-Sep-98,54.94,55.81,54.75,55.38,2112800,14.41,hpq
60874,28-Sep-98,54.19,55.44,54.19,54.94,3100200,14.29,hpq
60875,25-Sep-98,53.38,55.13,52.44,54.19,2694700,14.10,hpq
60876,24-Sep-98,53.69,54.94,52.44,53.38,3725200,13.89,hpq
60877,23-Sep-98,50.69,53.81,50.63,53.69,5193800,13.97,hpq
60878,22-Sep-98,51.88,52.25,50.44,50.69,3126600,13.19,hpq
60879,21-Sep-98,51.06,52.81,49.31,51.88,2408100,13.50,hpq
60880,18-Sep-98,50.50,51.44,50.44,51.06,2886100,13.20,hpq
60881,17-Sep-98,51.25,51.25,50.13,50.50,2392200,13.06,hpq
60882,16-Sep-98,51.75,52.00,50.25,51.75,2618300,13.38,hpq
60883,15-Sep-98,50.81,52.50,49.63,51.75,2667700,13.38,hpq
60884,14-Sep-98,50.50,51.81,50.50,50.81,2932300,13.14,hpq
60885,11-Sep-98,49.00,50.44,48.38,50.00,4448900,12.93,hpq
60886,10-Sep-98,50.81,50.81,48.25,49.00,5771600,12.67,hpq
60887,9-Sep-98,52.63,53.75,51.38,52.69,2748100,13.62,hpq
60888,8-Sep-98,50.75,52.81,50.75,52.63,3223600,13.61,hpq
60889,4-Sep-98,50.00,51.13,48.81,50.44,2926600,13.04,hpq
60890,3-Sep-98,50.13,53.00,48.50,50.00,3554800,12.93,hpq
60891,2-Sep-98,50.13,52.38,49.75,50.13,2972200,12.96,hpq
60892,1-Sep-98,48.56,52.19,47.75,50.13,4445300,12.96,hpq
60893,31-Aug-98,51.50,51.94,48.00,48.56,5040500,12.55,hpq
60894,28-Aug-98,51.81,52.44,50.00,51.50,4113300,13.31,hpq
60895,27-Aug-98,54.38,54.38,51.13,51.81,4528800,13.39,hpq
60896,26-Aug-98,54.94,55.75,53.25,54.75,2680300,14.15,hpq
60897,25-Aug-98,54.13,55.19,53.56,54.94,3210500,14.20,hpq
60898,24-Aug-98,54.88,55.25,53.63,54.13,2814100,13.99,hpq
60899,21-Aug-98,55.19,55.19,53.50,54.88,4154200,14.19,hpq
60900,20-Aug-98,55.88,56.44,55.38,56.00,3010300,14.48,hpq
60901,19-Aug-98,57.00,57.44,55.50,55.88,4000900,14.45,hpq
60902,18-Aug-98,55.56,59.56,55.56,57.00,8036400,14.74,hpq
60903,17-Aug-98,52.75,55.63,51.88,55.25,3358100,14.28,hpq
60904,14-Aug-98,52.00,52.88,52.00,52.75,2380000,13.64,hpq
60905,13-Aug-98,52.00,53.00,51.50,51.50,2743800,13.31,hpq
60906,12-Aug-98,50.88,52.25,50.88,52.00,4207800,13.44,hpq
60907,11-Aug-98,50.38,50.38,49.00,50.13,5402300,12.96,hpq
60908,10-Aug-98,51.50,51.75,51.00,51.25,2630600,13.25,hpq
60909,7-Aug-98,52.50,53.50,51.44,51.50,4394500,13.31,hpq
60910,6-Aug-98,52.81,52.94,51.75,52.50,3789200,13.57,hpq
60911,5-Aug-98,52.00,53.19,51.13,52.81,4381900,13.65,hpq
60912,4-Aug-98,54.63,55.00,51.69,52.00,5515300,13.44,hpq
60913,3-Aug-98,55.44,55.44,54.31,54.63,2961900,14.12,hpq
60914,31-Jul-98,57.25,57.38,55.50,55.50,3038400,14.35,hpq
60915,30-Jul-98,56.75,58.25,56.75,57.25,2294800,14.80,hpq
60916,29-Jul-98,57.25,57.75,56.38,56.50,2333100,14.61,hpq
60917,28-Jul-98,57.44,57.88,56.63,57.25,2652300,14.80,hpq
60918,27-Jul-98,57.19,57.94,56.19,57.44,2333100,14.85,hpq
60919,24-Jul-98,57.44,57.88,55.88,57.19,3248000,14.78,hpq
60920,23-Jul-98,55.44,57.94,55.44,57.44,5043100,14.85,hpq
60921,22-Jul-98,57.88,58.81,55.38,55.38,12113100,14.32,hpq
60922,21-Jul-98,61.63,62.81,57.50,57.88,5199500,14.96,hpq
60923,20-Jul-98,60.38,62.00,60.38,61.63,3760300,15.93,hpq
60924,17-Jul-98,59.44,60.44,59.25,59.94,2883100,15.50,hpq
60925,16-Jul-98,59.13,60.06,58.94,59.44,2628300,15.37,hpq
60926,15-Jul-98,59.25,60.38,58.63,59.13,3543400,15.29,hpq
60927,14-Jul-98,60.13,60.63,59.00,59.25,2263400,15.32,hpq
60928,13-Jul-98,58.56,60.19,58.25,60.13,2478800,15.55,hpq
60929,10-Jul-98,59.56,60.50,58.13,58.56,2790200,15.14,hpq
60930,9-Jul-98,60.94,61.25,59.50,59.56,3818300,15.40,hpq
60931,8-Jul-98,58.38,60.94,58.38,60.94,3122200,15.75,hpq
60932,7-Jul-98,57.13,59.31,57.00,58.38,3104700,15.09,hpq
60933,6-Jul-98,57.31,57.56,57.00,57.13,2634200,14.77,hpq
60934,2-Jul-98,58.06,58.06,57.06,57.31,3136900,14.82,hpq
60935,1-Jul-98,59.88,60.19,58.06,58.19,4390800,15.04,hpq
60936,30-Jun-98,61.75,61.75,59.00,59.88,3926700,15.48,hpq
60937,29-Jun-98,61.13,62.19,61.13,61.75,2475000,15.96,hpq
60938,26-Jun-98,60.50,61.19,60.25,60.63,1975300,15.67,hpq
60939,25-Jun-98,60.13,61.88,60.13,60.50,4104500,15.64,hpq
60940,24-Jun-98,59.25,60.25,58.56,59.75,3526100,15.45,hpq
60941,23-Jun-98,58.25,59.56,58.25,59.25,3719100,15.32,hpq
60942,22-Jun-98,56.38,57.50,56.38,57.25,2843100,14.80,hpq
60943,19-Jun-98,56.69,58.19,56.25,56.31,5040600,14.47,hpq
60944,18-Jun-98,57.88,57.88,56.00,56.69,6911700,14.57,hpq
60945,17-Jun-98,59.44,62.06,57.25,58.50,6991100,15.04,hpq
60946,16-Jun-98,60.00,60.38,58.44,59.44,4064200,15.28,hpq
60947,15-Jun-98,60.69,60.69,59.75,60.00,2899100,15.42,hpq
60948,12-Jun-98,60.63,61.13,59.94,60.75,3148800,15.62,hpq
60949,11-Jun-98,62.44,62.88,60.50,60.63,3735000,15.59,hpq
60950,10-Jun-98,63.50,63.69,62.19,62.44,1613600,16.05,hpq
60951,9-Jun-98,63.63,64.44,63.31,63.50,1899500,16.32,hpq
60952,8-Jun-98,62.94,64.12,62.75,63.63,1944100,16.36,hpq
60953,5-Jun-98,61.81,63.13,61.81,62.94,2938100,16.18,hpq
60954,4-Jun-98,60.69,62.00,60.63,61.69,2882000,15.86,hpq
60955,3-Jun-98,61.75,62.44,60.50,60.69,3250000,15.60,hpq
60956,2-Jun-98,61.38,62.44,60.56,61.75,3912000,15.87,hpq
60957,1-Jun-98,62.31,62.44,60.75,61.38,3310600,15.78,hpq
60958,29-May-98,63.88,64.00,62.13,62.31,3662700,16.02,hpq
60959,28-May-98,65.44,66.06,63.69,63.88,3542800,16.42,hpq
60960,27-May-98,65.37,65.62,63.56,65.44,3997300,16.82,hpq
60961,26-May-98,65.62,67.25,65.25,65.37,2353100,16.80,hpq
60962,22-May-98,64.87,66.75,64.69,65.62,2666600,16.87,hpq
60963,21-May-98,65.87,67.00,64.37,64.87,4502200,16.68,hpq
60964,20-May-98,66.50,67.94,65.56,65.87,5803800,16.93,hpq
60965,19-May-98,66.12,66.75,65.06,66.50,7554700,17.09,hpq
60966,18-May-98,69.44,70.19,65.62,66.12,6580600,17.00,hpq
60967,15-May-98,70.31,70.94,69.44,69.44,7378100,17.85,hpq
60968,14-May-98,73.00,73.00,68.94,70.31,23079500,18.07,hpq
60969,13-May-98,80.06,82.37,80.06,81.62,4934500,20.98,hpq
60970,12-May-98,77.00,80.19,77.00,79.87,3859800,20.53,hpq
60971,11-May-98,76.94,78.56,76.50,76.69,3413300,19.71,hpq
60972,8-May-98,76.62,77.44,76.31,76.94,3174100,19.78,hpq
60973,7-May-98,74.37,78.00,74.37,76.62,3986600,19.70,hpq
60974,6-May-98,75.31,75.44,74.06,74.37,2472200,19.12,hpq
60975,5-May-98,75.12,76.00,74.44,75.31,2364500,19.36,hpq
60976,4-May-98,74.00,75.37,73.94,75.12,3234500,19.31,hpq
60977,1-May-98,75.37,75.62,73.62,74.00,2890800,19.02,hpq
60978,30-Apr-98,75.00,75.87,74.12,75.37,3926900,19.37,hpq
60979,29-Apr-98,72.31,75.44,71.56,75.00,4651900,19.28,hpq
60980,28-Apr-98,73.25,73.94,71.12,72.31,4085300,18.59,hpq
60981,27-Apr-98,74.31,74.31,71.50,73.25,9541700,18.83,hpq
60982,24-Apr-98,68.59,74.94,68.59,74.62,14070500,19.18,hpq
60983,23-Apr-98,66.81,67.75,65.62,66.62,3663100,17.12,hpq
60984,22-Apr-98,66.94,67.19,65.94,66.81,3330300,17.17,hpq
60985,21-Apr-98,64.50,67.00,64.50,66.94,5084800,17.21,hpq
60986,20-Apr-98,63.44,64.75,62.56,64.37,2848900,16.55,hpq
60987,17-Apr-98,62.19,63.75,62.00,63.44,2201400,16.31,hpq
60988,16-Apr-98,63.44,63.44,61.69,62.19,2283400,15.99,hpq
60989,15-Apr-98,61.06,64.19,61.06,63.75,4259100,16.39,hpq
60990,14-Apr-98,61.00,61.50,60.50,60.94,2413400,15.66,hpq
60991,13-Apr-98,61.06,61.06,60.44,61.00,1981300,15.68,hpq
60992,9-Apr-98,60.44,61.25,60.44,61.06,2303800,15.70,hpq
60993,8-Apr-98,60.75,60.94,60.06,60.25,4038800,15.49,hpq
60994,7-Apr-98,61.88,61.94,60.56,60.75,2458900,15.62,hpq
60995,6-Apr-98,62.56,62.94,61.56,61.88,2264500,15.91,hpq
60996,3-Apr-98,62.88,63.25,62.19,62.56,1895300,16.08,hpq
60997,2-Apr-98,62.56,63.25,62.00,62.88,2820200,16.16,hpq
60998,1-Apr-98,63.38,63.94,62.00,62.56,3020600,16.08,hpq
60999,31-Mar-98,63.38,64.44,63.38,63.38,1880000,16.29,hpq
61000,30-Mar-98,62.81,63.44,62.63,63.13,1266200,16.23,hpq
61001,27-Mar-98,63.88,64.19,62.63,62.81,1382000,16.15,hpq
61002,26-Mar-98,64.50,64.50,63.31,63.88,1513300,16.42,hpq
61003,25-Mar-98,63.81,65.00,63.81,64.75,2563400,16.64,hpq
61004,24-Mar-98,63.44,64.31,63.44,63.50,1610900,16.32,hpq
61005,23-Mar-98,62.81,64.50,62.38,63.25,2635300,16.26,hpq
61006,20-Mar-98,62.81,64.00,62.25,62.81,3194100,16.07,hpq
61007,19-Mar-98,62.63,63.63,62.56,62.81,2026300,16.07,hpq
61008,18-Mar-98,61.44,62.69,61.06,62.63,2113100,16.03,hpq
61009,17-Mar-98,62.19,62.38,61.00,61.44,2328300,15.72,hpq
61010,16-Mar-98,61.75,62.38,61.25,62.19,1714200,15.91,hpq
61011,13-Mar-98,61.88,62.38,61.31,61.75,2224400,15.80,hpq
61012,12-Mar-98,60.63,62.13,60.25,61.88,2323800,15.84,hpq
61013,11-Mar-98,61.50,62.44,60.56,60.63,3750500,15.52,hpq
61014,10-Mar-98,60.50,61.63,60.50,61.50,3185800,15.74,hpq
61015,9-Mar-98,61.13,61.13,60.13,60.25,5224100,15.42,hpq
61016,6-Mar-98,61.94,62.75,61.13,61.56,4284400,15.75,hpq
61017,5-Mar-98,62.50,63.06,61.31,61.94,5541400,15.85,hpq
61018,4-Mar-98,64.50,65.31,62.50,62.50,2770800,15.99,hpq
61019,3-Mar-98,64.81,64.81,64.12,64.50,2285300,16.51,hpq
61020,2-Mar-98,67.00,67.75,65.19,65.25,2891100,16.70,hpq
61021,27-Feb-98,66.50,67.94,66.50,67.00,5061700,17.15,hpq
61022,26-Feb-98,64.62,65.37,64.12,65.00,2213600,16.63,hpq
61023,25-Feb-98,63.25,64.94,63.25,64.62,2652000,16.54,hpq
61024,24-Feb-98,64.31,64.31,62.00,62.56,2920500,16.01,hpq
61025,23-Feb-98,64.94,65.69,64.12,64.37,2515800,16.47,hpq
61026,20-Feb-98,64.94,65.06,63.63,64.94,5727700,16.62,hpq
61027,19-Feb-98,63.56,65.44,63.56,64.94,6883000,16.62,hpq
61028,18-Feb-98,61.63,63.44,61.06,63.13,5175900,16.16,hpq
61029,17-Feb-98,61.88,62.94,61.50,61.63,2153600,15.77,hpq
61030,13-Feb-98,62.25,62.25,61.44,61.88,1279700,15.84,hpq
61031,12-Feb-98,62.50,62.63,60.88,62.38,3529100,15.96,hpq
61032,11-Feb-98,63.38,64.06,62.31,62.50,2861900,15.99,hpq
61033,10-Feb-98,62.13,64.44,62.13,63.38,4505500,16.22,hpq
61034,9-Feb-98,62.13,62.25,61.06,61.31,2777300,15.69,hpq
61035,6-Feb-98,61.69,63.06,61.31,62.13,3432700,15.90,hpq
61036,5-Feb-98,61.44,62.63,61.44,61.69,4265300,15.79,hpq
61037,4-Feb-98,60.25,61.25,60.00,60.50,4177200,15.48,hpq
61038,3-Feb-98,61.13,61.13,59.81,60.25,4690600,15.42,hpq
61039,2-Feb-98,60.81,62.19,60.81,61.75,3414700,15.80,hpq
61040,30-Jan-98,60.50,60.88,59.94,60.13,3652300,15.39,hpq
61041,29-Jan-98,62.31,62.31,60.50,60.50,5033900,15.48,hpq
61042,28-Jan-98,63.38,63.94,62.75,63.38,2082500,16.22,hpq
61043,27-Jan-98,61.56,63.81,61.56,63.38,2124500,16.22,hpq
61044,26-Jan-98,61.63,62.44,61.00,61.50,1981300,15.74,hpq
61045,23-Jan-98,62.13,62.44,61.19,61.63,2336100,15.77,hpq
61046,22-Jan-98,63.00,63.00,62.00,62.13,2473400,15.90,hpq
61047,21-Jan-98,63.63,63.63,62.69,63.06,3050600,16.14,hpq
61048,20-Jan-98,63.75,64.56,63.13,64.06,2567700,16.39,hpq
61049,16-Jan-98,64.00,64.94,63.56,63.75,2527300,16.31,hpq
61050,15-Jan-98,63.00,64.50,62.69,64.00,2640900,16.38,hpq
61051,14-Jan-98,63.88,63.94,62.38,63.00,2094700,16.12,hpq
61052,13-Jan-98,62.25,63.88,62.25,63.88,2351100,16.35,hpq
61053,12-Jan-98,62.00,63.44,60.56,62.19,3425500,15.91,hpq
61054,9-Jan-98,65.19,65.31,61.56,62.00,3236700,15.87,hpq
61055,8-Jan-98,64.87,65.69,64.00,65.19,2973000,16.68,hpq
61056,7-Jan-98,64.31,64.87,62.81,64.87,2643300,16.60,hpq
61057,6-Jan-98,64.12,64.56,63.50,64.31,2350200,16.46,hpq
61058,5-Jan-98,64.56,65.50,63.56,64.12,3121700,16.41,hpq
61059,2-Jan-98,62.38,64.62,61.88,64.56,2303000,16.52,hpq
61060,31-Dec-97,61.56,63.19,61.25,62.38,2761400,15.96,hpq
61061,30-Dec-97,60.94,61.81,60.63,61.56,2088000,15.75,hpq
61062,29-Dec-97,60.38,61.19,60.25,60.94,2174800,15.60,hpq
61063,26-Dec-97,59.94,60.94,59.69,60.38,692000,15.45,hpq
61064,24-Dec-97,60.63,61.13,59.50,59.94,1793800,15.34,hpq
61065,23-Dec-97,63.13,63.38,60.56,60.63,1950500,15.52,hpq
61066,22-Dec-97,61.88,63.69,61.88,63.13,3062500,16.16,hpq
61067,19-Dec-97,62.00,62.00,59.25,61.31,5022700,15.62,hpq
61068,18-Dec-97,63.19,63.38,60.88,62.00,2660800,15.79,hpq
61069,17-Dec-97,63.19,64.44,63.13,63.19,1965600,16.10,hpq
61070,16-Dec-97,61.81,63.63,61.81,63.19,2463800,16.10,hpq
61071,15-Dec-97,60.94,61.94,59.44,61.25,3433000,15.60,hpq
61072,12-Dec-97,61.06,61.63,60.25,60.94,2753000,15.52,hpq
61073,11-Dec-97,62.94,62.94,60.25,61.06,4245200,15.55,hpq
61074,10-Dec-97,64.19,64.19,62.38,63.75,2912700,16.24,hpq
61075,9-Dec-97,66.50,66.87,64.56,64.56,2595900,16.45,hpq
61076,8-Dec-97,67.75,68.37,66.37,66.50,2788000,16.94,hpq
61077,5-Dec-97,63.25,68.31,63.06,67.75,5824800,17.26,hpq
61078,4-Dec-97,63.38,64.44,62.69,63.25,3180900,16.11,hpq
61079,3-Dec-97,61.69,64.00,61.13,63.38,3410800,16.15,hpq
61080,2-Dec-97,62.75,63.25,61.13,61.69,2929500,15.71,hpq
61081,1-Dec-97,61.31,62.75,61.31,62.75,2587200,15.98,hpq
61082,28-Nov-97,60.81,61.25,60.81,61.13,973100,15.57,hpq
61083,26-Nov-97,61.50,61.50,60.13,60.69,2155500,15.46,hpq
61084,25-Nov-97,61.81,62.44,61.13,61.69,2355300,15.71,hpq
61085,24-Nov-97,63.44,63.44,61.81,61.81,2229100,15.75,hpq
61086,21-Nov-97,62.88,63.88,62.00,63.63,3878000,16.21,hpq
61087,20-Nov-97,61.13,63.00,60.50,62.88,4143600,16.02,hpq
61088,19-Nov-97,61.50,61.50,60.38,61.13,2568400,15.57,hpq
61089,18-Nov-97,62.25,63.50,61.56,61.63,3771400,15.70,hpq
61090,17-Nov-97,61.63,63.19,61.00,62.25,3419700,15.86,hpq
61091,14-Nov-97,60.06,62.13,59.00,61.63,2690600,15.70,hpq
61092,13-Nov-97,58.75,60.44,58.06,60.06,2932800,15.30,hpq
61093,12-Nov-97,59.56,60.38,58.69,58.75,3611600,14.97,hpq
61094,11-Nov-97,60.50,60.50,59.06,59.56,3388900,15.17,hpq
61095,10-Nov-97,61.94,62.38,60.31,60.50,2273100,15.41,hpq
61096,7-Nov-97,62.75,62.75,61.38,61.94,2559700,15.78,hpq
61097,6-Nov-97,64.94,65.44,63.06,63.63,1915900,16.21,hpq
61098,5-Nov-97,64.44,66.00,63.81,64.94,2087000,16.54,hpq
61099,4-Nov-97,63.50,65.25,63.13,64.44,2044500,16.42,hpq
61100,3-Nov-97,61.88,63.56,61.88,63.50,2666600,16.18,hpq
61101,31-Oct-97,61.00,61.94,61.00,61.63,2722500,15.70,hpq
61102,30-Oct-97,61.63,62.13,60.25,60.69,4121100,15.46,hpq
61103,29-Oct-97,63.25,63.94,61.63,61.63,3830300,15.70,hpq
61104,28-Oct-97,59.50,64.12,57.75,63.25,6813000,16.11,hpq
61105,27-Oct-97,63.38,63.38,59.50,59.50,4793100,15.16,hpq
61106,24-Oct-97,65.06,66.19,62.75,63.88,3346100,16.27,hpq
61107,23-Oct-97,65.81,65.81,64.12,65.06,2793900,16.57,hpq
61108,22-Oct-97,66.94,67.56,66.56,66.87,2366100,17.03,hpq
61109,21-Oct-97,66.62,67.94,66.62,66.94,2823000,17.05,hpq
61110,20-Oct-97,64.75,66.25,64.75,66.19,2362800,16.86,hpq
61111,17-Oct-97,65.06,65.06,62.88,64.50,3525300,16.43,hpq
61112,16-Oct-97,67.87,68.25,65.06,65.37,2128300,16.65,hpq
61113,15-Oct-97,68.06,68.44,66.62,67.87,2273800,17.29,hpq
61114,14-Oct-97,68.44,68.81,66.81,68.06,1953300,17.34,hpq
61115,13-Oct-97,68.25,69.00,68.25,68.44,835000,17.43,hpq
61116,10-Oct-97,68.62,68.75,67.56,68.12,1709100,17.35,hpq
61117,9-Oct-97,69.50,69.50,68.56,68.62,1735900,17.48,hpq
61118,8-Oct-97,70.00,70.31,68.87,69.50,2495500,17.70,hpq
61119,7-Oct-97,70.12,71.37,69.81,70.00,1883600,17.83,hpq
61120,6-Oct-97,70.00,70.81,69.62,70.12,1011900,17.86,hpq
61121,3-Oct-97,70.56,71.44,69.19,70.00,2091900,17.83,hpq
61122,2-Oct-97,68.37,70.56,68.37,70.56,2077300,17.97,hpq
61123,1-Oct-97,69.56,69.75,67.12,68.37,2730200,17.42,hpq
61124,30-Sep-97,69.81,69.81,68.62,69.56,2813900,17.72,hpq
61125,29-Sep-97,71.25,71.37,69.56,70.00,3515300,17.83,hpq
61126,26-Sep-97,71.56,72.06,70.87,71.25,1493400,18.15,hpq
61127,25-Sep-97,71.50,72.44,70.62,71.56,2493300,18.23,hpq
61128,24-Sep-97,70.50,72.94,70.12,71.50,4352500,18.21,hpq
61129,23-Sep-97,69.62,70.50,69.00,70.50,2614700,17.96,hpq
61130,22-Sep-97,68.94,69.75,67.62,69.62,3203300,17.73,hpq
61131,19-Sep-97,67.19,68.94,67.06,68.94,4048100,17.49,hpq
61132,18-Sep-97,67.12,68.50,67.12,67.19,2022300,17.05,hpq
61133,17-Sep-97,67.87,68.37,66.56,67.00,2685200,17.00,hpq
61134,16-Sep-97,65.50,68.31,65.50,67.87,2554200,17.22,hpq
61135,15-Sep-97,67.00,67.00,65.00,65.25,1772000,16.55,hpq
61136,12-Sep-97,66.12,67.00,65.06,67.00,1962700,17.00,hpq
61137,11-Sep-97,66.75,66.75,65.06,66.12,2507700,16.77,hpq
61138,10-Sep-97,67.50,68.31,66.75,66.94,2181400,16.98,hpq
61139,9-Sep-97,66.50,68.25,66.50,67.50,2801300,17.13,hpq
61140,8-Sep-97,66.00,67.37,66.00,66.44,2423600,16.86,hpq
61141,5-Sep-97,64.69,65.56,64.25,65.06,2113800,16.51,hpq
61142,4-Sep-97,63.88,65.25,63.38,64.69,1912800,16.41,hpq
61143,3-Sep-97,63.69,65.25,63.69,63.88,3337500,16.21,hpq
61144,2-Sep-97,61.69,63.94,61.69,63.13,2334800,16.02,hpq
61145,29-Aug-97,61.06,62.56,60.56,61.50,1970500,15.60,hpq
61146,28-Aug-97,62.50,62.63,60.88,61.06,2133800,15.49,hpq
61147,27-Aug-97,62.38,62.81,60.38,62.50,2652700,15.86,hpq
61148,26-Aug-97,62.63,63.19,62.06,62.38,2244800,15.83,hpq
61149,25-Aug-97,63.88,64.56,62.25,62.63,2432500,15.89,hpq
61150,22-Aug-97,63.94,63.94,62.06,63.88,2383100,16.21,hpq
61151,21-Aug-97,64.94,65.00,63.63,64.00,2235500,16.24,hpq
61152,20-Aug-97,64.62,65.25,64.12,64.94,2905300,16.48,hpq
61153,19-Aug-97,63.81,64.75,63.31,64.62,5045200,16.39,hpq
61154,18-Aug-97,65.50,65.50,61.25,63.81,7779800,16.19,hpq
61155,15-Aug-97,69.50,69.50,66.00,66.06,3842700,16.76,hpq
61156,14-Aug-97,68.37,69.87,68.37,69.87,2594400,17.73,hpq
61157,13-Aug-97,68.12,69.31,67.44,67.87,2371600,17.22,hpq
61158,12-Aug-97,68.75,70.62,67.25,68.12,2523000,17.28,hpq
61159,11-Aug-97,68.94,68.94,66.56,68.75,2232000,17.44,hpq
61160,8-Aug-97,69.75,70.37,68.00,69.06,2767200,17.52,hpq
61161,7-Aug-97,70.37,71.50,69.12,69.75,2377300,17.70,hpq
61162,6-Aug-97,70.50,71.06,69.25,70.37,2183100,17.85,hpq
61163,5-Aug-97,69.69,71.12,69.25,70.50,2118100,17.89,hpq
61164,4-Aug-97,68.94,69.69,68.19,69.69,2074100,17.68,hpq
61165,1-Aug-97,70.00,70.25,68.00,68.94,2720300,17.49,hpq
61166,31-Jul-97,68.06,70.62,68.06,70.00,3570500,17.76,hpq
61167,30-Jul-97,66.19,68.50,66.00,67.81,2478100,17.20,hpq
61168,29-Jul-97,66.25,66.75,64.69,66.19,2336900,16.79,hpq
61169,28-Jul-97,65.75,67.31,65.75,66.25,2484400,16.81,hpq
61170,25-Jul-97,64.81,66.12,64.50,65.50,1965000,16.62,hpq
61171,24-Jul-97,65.81,65.87,64.31,64.81,2071900,16.44,hpq
61172,23-Jul-97,66.06,67.31,65.62,65.81,1964100,16.70,hpq
61173,22-Jul-97,64.87,66.75,64.12,66.06,2303400,16.76,hpq
61174,21-Jul-97,65.12,65.25,62.75,64.87,2593400,16.46,hpq
61175,18-Jul-97,66.50,67.25,64.44,65.12,3651900,16.52,hpq
61176,17-Jul-97,68.87,69.00,65.94,66.50,4214700,16.87,hpq
61177,16-Jul-97,68.25,70.87,68.00,68.87,6999200,17.47,hpq
61178,15-Jul-97,65.50,69.00,65.50,68.25,7491700,17.32,hpq
61179,14-Jul-97,61.75,65.25,61.75,65.06,6643800,16.51,hpq
61180,11-Jul-97,58.31,61.38,58.06,61.00,4773100,15.48,hpq
61181,10-Jul-97,58.00,58.75,57.50,58.31,2951400,14.79,hpq
61182,9-Jul-97,57.75,58.88,57.75,58.00,3352700,14.71,hpq
61183,8-Jul-97,57.00,57.81,57.00,57.75,3181700,14.65,hpq
61184,7-Jul-97,56.63,57.50,56.63,56.88,3538300,14.43,hpq
61185,3-Jul-97,55.88,56.63,55.88,56.38,2253100,14.30,hpq
61186,2-Jul-97,54.88,55.56,54.88,55.31,2531700,14.03,hpq
61187,1-Jul-97,56.00,56.00,54.31,54.88,2598800,13.92,hpq
61188,30-Jun-97,54.56,56.00,54.13,56.00,2550600,14.21,hpq
61189,27-Jun-97,54.06,55.38,54.06,54.56,2260000,13.84,hpq
61190,26-Jun-97,54.69,54.69,53.63,54.00,2379800,13.70,hpq
61191,25-Jun-97,55.38,55.81,54.50,54.69,3132300,13.88,hpq
61192,24-Jun-97,54.25,55.44,54.25,55.38,3122800,14.05,hpq
61193,23-Jun-97,55.00,55.63,53.88,54.13,3073300,13.73,hpq
61194,20-Jun-97,54.00,55.13,54.00,55.00,5090300,13.95,hpq
61195,19-Jun-97,53.00,54.38,52.50,53.88,3034500,13.67,hpq
61196,18-Jun-97,53.50,53.50,52.75,53.00,2090900,13.45,hpq
61197,17-Jun-97,53.00,54.38,52.88,53.75,3579400,13.64,hpq
61198,16-Jun-97,53.25,53.63,52.75,53.00,2270600,13.45,hpq
61199,13-Jun-97,52.88,54.00,52.88,53.25,3279800,13.44,hpq
61200,12-Jun-97,52.13,52.88,51.63,52.50,2875800,13.25,hpq
61201,11-Jun-97,52.50,52.88,51.63,52.13,3110200,13.16,hpq
61202,10-Jun-97,53.38,53.50,51.63,52.50,3523100,13.25,hpq
61203,9-Jun-97,52.38,54.00,52.38,53.38,3579200,13.47,hpq
61204,6-Jun-97,51.13,52.75,51.13,52.25,2710000,13.19,hpq
61205,5-Jun-97,51.63,51.88,50.88,50.88,2602200,12.84,hpq
61206,4-Jun-97,51.88,52.63,50.88,51.63,2396300,13.03,hpq
61207,3-Jun-97,52.88,52.88,51.50,51.88,2893800,13.09,hpq
61208,2-Jun-97,51.63,53.13,51.63,53.00,3056100,13.38,hpq
61209,30-May-97,52.25,52.50,50.13,51.50,5295000,13.00,hpq
61210,29-May-97,53.00,53.00,51.88,52.25,2684500,13.19,hpq
61211,28-May-97,53.38,53.50,52.38,53.13,3090200,13.41,hpq
61212,27-May-97,52.63,53.50,52.38,53.38,4090800,13.47,hpq
61213,23-May-97,52.50,53.38,52.38,52.63,3151300,13.28,hpq
61214,22-May-97,54.00,54.63,52.38,52.50,2993600,13.25,hpq
61215,21-May-97,53.00,54.50,53.00,54.00,5314700,13.63,hpq
61216,20-May-97,52.88,53.00,51.75,52.88,4580900,13.35,hpq
61217,19-May-97,52.75,53.13,52.13,52.88,4623900,13.35,hpq
61218,16-May-97,53.75,53.75,51.25,52.75,17997800,13.31,hpq
61219,15-May-97,56.63,59.00,56.50,58.88,3423900,14.86,hpq
61220,14-May-97,56.25,57.25,56.13,56.63,2464800,14.29,hpq
61221,13-May-97,56.88,57.75,56.13,56.25,3912500,14.20,hpq
61222,12-May-97,54.63,57.75,54.63,56.88,5417300,14.35,hpq
61223,9-May-97,53.50,54.38,53.50,54.13,2830200,13.66,hpq
61224,8-May-97,53.75,53.88,52.63,52.88,4094200,13.35,hpq
61225,7-May-97,53.88,53.88,52.13,53.75,3735000,13.56,hpq
61226,6-May-97,55.25,55.63,54.00,54.25,2978800,13.69,hpq
61227,5-May-97,54.38,55.75,54.25,55.25,2470300,13.94,hpq
61228,2-May-97,52.75,54.88,52.75,54.38,2938300,13.72,hpq
61229,1-May-97,52.50,53.63,52.00,52.25,2170900,13.19,hpq
61230,30-Apr-97,51.63,54.25,51.50,52.50,3515900,13.25,hpq
61231,29-Apr-97,50.25,52.00,50.25,51.63,3282300,13.03,hpq
61232,28-Apr-97,49.50,49.75,48.88,49.25,2158000,12.43,hpq
61233,25-Apr-97,50.25,50.25,49.25,49.50,1910000,12.49,hpq
61234,24-Apr-97,49.50,51.38,49.50,50.25,5430000,12.68,hpq
61235,23-Apr-97,50.50,51.75,49.13,49.38,6184800,12.46,hpq
61236,22-Apr-97,49.00,50.75,48.13,50.50,3414500,12.74,hpq
61237,21-Apr-97,49.88,50.25,48.63,49.00,3035600,12.37,hpq
61238,18-Apr-97,50.88,51.50,49.38,49.88,3051900,12.59,hpq
61239,17-Apr-97,50.50,52.13,50.50,50.88,2484800,12.84,hpq
61240,16-Apr-97,50.13,50.88,49.38,50.50,2699200,12.74,hpq
61241,15-Apr-97,49.63,50.88,48.88,50.13,3473900,12.65,hpq
61242,14-Apr-97,49.63,49.75,48.38,49.63,4050200,12.53,hpq
61243,11-Apr-97,50.13,50.63,49.00,49.63,3562300,12.53,hpq
61244,10-Apr-97,51.50,52.25,50.00,50.13,2585000,12.65,hpq
61245,9-Apr-97,53.00,53.75,51.25,51.50,3021100,13.00,hpq
61246,8-Apr-97,52.50,53.25,52.13,53.00,3063900,13.38,hpq
61247,7-Apr-97,52.75,53.88,52.25,52.50,2959800,13.25,hpq
61248,4-Apr-97,50.63,52.88,49.63,52.75,3993100,13.31,hpq
61249,3-Apr-97,50.63,50.63,48.88,50.63,4113000,12.78,hpq
61250,2-Apr-97,52.25,52.25,50.25,50.63,3841400,12.78,hpq
61251,1-Apr-97,53.13,53.13,51.38,52.25,3124400,13.19,hpq
61252,31-Mar-97,55.00,55.25,53.13,53.25,2460800,13.44,hpq
61253,27-Mar-97,55.75,56.63,54.38,55.00,2246300,13.88,hpq
61254,26-Mar-97,56.00,56.75,54.88,55.75,3106100,14.07,hpq
61255,25-Mar-97,56.88,56.88,55.50,56.00,2632300,14.13,hpq
61256,24-Mar-97,56.88,57.13,54.38,56.88,3123000,14.35,hpq
61257,21-Mar-97,57.00,57.88,56.75,56.88,4254100,14.29,hpq
61258,20-Mar-97,55.50,57.88,55.50,57.00,3892000,14.32,hpq
61259,19-Mar-97,56.00,56.00,54.75,55.38,3985000,13.92,hpq
61260,18-Mar-97,55.63,56.63,55.00,56.00,2563300,14.07,hpq
61261,17-Mar-97,55.38,55.88,54.25,55.63,3254400,13.98,hpq
61262,14-Mar-97,55.63,56.88,55.25,55.38,2553400,13.92,hpq
61263,13-Mar-97,54.75,56.13,54.75,55.63,4784200,13.98,hpq
61264,12-Mar-97,55.38,55.50,54.38,54.63,2955300,13.73,hpq
61265,11-Mar-97,56.25,56.25,55.25,55.38,3041100,13.92,hpq
61266,10-Mar-97,56.13,56.63,55.38,56.50,2673100,14.20,hpq
61267,7-Mar-97,57.25,57.25,55.88,56.13,4234800,14.11,hpq
61268,6-Mar-97,58.38,60.00,57.63,57.88,5560800,14.55,hpq
61269,5-Mar-97,57.50,58.50,57.38,58.38,2322700,14.67,hpq
61270,4-Mar-97,56.88,58.50,56.75,57.50,2357800,14.45,hpq
61271,3-Mar-97,56.13,57.13,55.88,56.88,2178400,14.29,hpq
61272,28-Feb-97,56.88,57.75,55.50,56.13,3426300,14.11,hpq
61273,27-Feb-97,58.13,58.13,56.88,56.88,3450900,14.29,hpq
61274,26-Feb-97,59.00,59.38,57.75,58.88,3550500,14.80,hpq
61275,25-Feb-97,56.50,59.50,56.00,59.00,5905200,14.83,hpq
61276,24-Feb-97,55.75,56.50,55.00,56.50,2935500,14.20,hpq
61277,21-Feb-97,55.88,56.00,55.38,55.75,3801700,14.01,hpq
61278,20-Feb-97,56.50,56.50,55.50,55.88,6718600,14.04,hpq
61279,19-Feb-97,54.50,57.50,54.50,56.75,12501100,14.26,hpq
61280,18-Feb-97,50.38,52.19,49.00,52.19,4197000,13.12,hpq
61281,14-Feb-97,50.63,51.13,49.13,50.38,3678400,12.66,hpq
61282,13-Feb-97,50.75,51.63,50.50,50.63,2452200,12.72,hpq
61283,12-Feb-97,50.75,51.50,50.38,50.75,2220800,12.75,hpq
61284,11-Feb-97,49.13,51.00,49.00,50.75,3833800,12.75,hpq
61285,10-Feb-97,51.88,52.25,49.00,49.13,4740500,12.35,hpq
61286,7-Feb-97,51.25,52.63,50.75,51.88,2574100,13.04,hpq
61287,6-Feb-97,50.75,51.63,50.50,51.25,3368400,12.88,hpq
61288,5-Feb-97,52.00,52.63,50.25,50.75,2784100,12.75,hpq
61289,4-Feb-97,52.13,52.13,51.13,52.00,2132700,13.07,hpq
61290,3-Feb-97,52.63,53.38,51.75,52.13,1881300,13.10,hpq
61291,31-Jan-97,53.50,54.50,52.50,52.63,2533900,13.23,hpq
61292,30-Jan-97,51.38,53.63,51.25,53.50,2302200,13.44,hpq
61293,29-Jan-97,50.88,52.13,50.88,51.38,1592700,12.91,hpq
61294,28-Jan-97,51.25,53.00,50.38,50.75,2391900,12.75,hpq
61295,27-Jan-97,51.88,51.88,51.00,51.25,2031700,12.88,hpq
61296,24-Jan-97,52.00,52.63,51.25,51.88,2716300,13.04,hpq
61297,23-Jan-97,53.75,54.50,51.88,52.00,2824500,13.07,hpq
61298,22-Jan-97,54.00,54.00,53.25,53.75,1900000,13.51,hpq
61299,21-Jan-97,53.25,54.13,51.50,54.00,3353900,13.57,hpq
61300,20-Jan-97,54.00,54.38,53.13,53.25,1862200,13.38,hpq
61301,17-Jan-97,54.38,54.63,53.75,54.00,2417500,13.57,hpq
61302,16-Jan-97,54.38,54.88,54.00,54.38,1950300,13.67,hpq
61303,15-Jan-97,54.00,54.88,53.75,54.38,2451600,13.67,hpq
61304,14-Jan-97,54.63,55.38,53.88,54.00,2461400,13.57,hpq
61305,13-Jan-97,54.00,54.75,53.50,54.63,2046900,13.73,hpq
61306,10-Jan-97,53.00,54.63,52.13,54.00,2792700,13.57,hpq
61307,9-Jan-97,53.13,53.88,53.00,53.00,1853400,13.32,hpq
61308,8-Jan-97,54.50,54.75,53.00,53.13,1717500,13.35,hpq
61309,7-Jan-97,54.00,54.50,52.88,54.50,3214200,13.70,hpq
61310,6-Jan-97,52.25,54.13,52.25,54.00,4073300,13.57,hpq
61311,3-Jan-97,50.75,51.88,50.75,51.88,2435500,13.04,hpq
61312,2-Jan-97,50.25,51.50,50.25,50.38,3117300,12.66,hpq
61313,31-Dec-96,51.50,52.13,50.25,50.25,1842500,12.63,hpq
61314,30-Dec-96,51.63,52.50,51.50,51.50,1580900,12.94,hpq
61315,27-Dec-96,51.75,51.88,51.13,51.63,849400,12.97,hpq
61316,26-Dec-96,51.25,51.75,51.25,51.75,1313400,13.01,hpq
61317,24-Dec-96,51.00,51.25,50.75,51.13,660900,12.85,hpq
61318,23-Dec-96,51.38,51.75,50.38,51.00,1314500,12.82,hpq
61319,20-Dec-96,52.13,52.88,50.63,51.38,4550000,12.91,hpq
61320,19-Dec-96,52.75,53.25,51.50,52.13,2826900,13.04,hpq
61321,18-Dec-96,50.25,52.75,50.25,52.75,2792000,13.20,hpq
61322,17-Dec-96,50.13,51.00,49.50,50.25,2647500,12.57,hpq
61323,16-Dec-96,51.38,52.25,50.13,50.13,2223100,12.54,hpq
61324,13-Dec-96,50.88,52.38,50.75,51.38,3024200,12.85,hpq
61325,12-Dec-96,53.63,54.00,50.75,50.88,2640500,12.73,hpq
61326,11-Dec-96,54.25,54.25,52.00,53.63,3990900,13.42,hpq
61327,10-Dec-96,56.13,56.13,54.38,54.38,2462700,13.60,hpq
61328,9-Dec-96,54.88,56.38,54.75,56.13,1672000,14.04,hpq
61329,6-Dec-96,55.88,55.88,53.63,54.88,3794500,13.73,hpq
61330,5-Dec-96,56.38,56.88,55.25,56.38,3563000,14.10,hpq
61331,4-Dec-96,54.63,56.38,54.63,56.38,3903800,14.10,hpq
61332,3-Dec-96,55.88,56.38,54.50,54.63,3301100,13.67,hpq
61333,2-Dec-96,53.88,55.88,53.88,55.88,3387800,13.98,hpq
61334,29-Nov-96,54.00,54.38,53.75,53.88,693900,13.48,hpq
61335,27-Nov-96,53.75,54.50,53.75,54.00,1925600,13.51,hpq
61336,26-Nov-96,54.13,54.63,53.50,53.75,3026100,13.45,hpq
61337,25-Nov-96,54.00,54.63,53.25,54.13,2955800,13.54,hpq
61338,22-Nov-96,52.88,55.00,52.75,54.00,3701100,13.51,hpq
61339,21-Nov-96,52.38,53.38,51.63,52.88,3267200,13.23,hpq
61340,20-Nov-96,52.75,54.13,52.25,52.38,5530200,13.10,hpq
61341,19-Nov-96,50.00,52.88,50.00,52.75,7211400,13.20,hpq
61342,18-Nov-96,50.88,52.00,49.45,49.75,4131900,12.44,hpq
61343,15-Nov-96,49.75,51.75,49.75,50.88,7291300,12.73,hpq
61344,14-Nov-96,48.75,50.00,48.75,49.63,4662700,12.41,hpq
61345,13-Nov-96,48.00,48.75,47.88,48.63,2219700,12.16,hpq
61346,12-Nov-96,47.88,48.63,47.75,48.00,3252000,12.01,hpq
61347,11-Nov-96,47.38,48.50,47.13,47.88,2446900,11.98,hpq
61348,8-Nov-96,48.00,48.00,47.13,47.38,2911300,11.85,hpq
61349,7-Nov-96,46.63,48.75,46.63,48.00,6969200,12.01,hpq
61350,6-Nov-96,44.13,45.50,44.13,45.50,2817300,11.38,hpq
61351,5-Nov-96,43.13,44.13,42.75,44.13,2629400,11.04,hpq
61352,4-Nov-96,44.00,44.13,43.00,43.13,2161600,10.79,hpq
61353,1-Nov-96,44.13,44.50,43.25,44.00,2692200,11.01,hpq
61354,31-Oct-96,44.13,44.50,43.25,44.13,2812300,11.04,hpq
61355,30-Oct-96,44.25,44.50,43.75,44.13,2540300,11.04,hpq
61356,29-Oct-96,45.25,45.25,43.88,44.25,2902300,11.07,hpq
61357,28-Oct-96,45.63,46.38,45.13,45.25,1505500,11.32,hpq
61358,25-Oct-96,44.88,46.50,44.88,45.63,1634800,11.41,hpq
61359,24-Oct-96,46.25,46.50,44.88,44.88,1913900,11.23,hpq
61360,23-Oct-96,46.38,46.75,45.50,46.25,2150300,11.57,hpq
61361,22-Oct-96,46.38,46.75,45.75,46.38,1786300,11.60,hpq
61362,21-Oct-96,47.63,48.38,46.25,46.38,2591700,11.60,hpq
61363,18-Oct-96,47.13,47.63,47.00,47.63,2625200,11.91,hpq
61364,17-Oct-96,47.25,47.75,46.75,47.13,2480800,11.79,hpq
61365,16-Oct-96,46.25,47.38,45.88,47.25,2973600,11.82,hpq
61366,15-Oct-96,46.88,47.88,46.13,46.25,3202800,11.57,hpq
61367,14-Oct-96,46.25,47.00,46.00,46.88,2001300,11.73,hpq
61368,11-Oct-96,45.25,46.50,45.25,46.25,2312700,11.57,hpq
61369,10-Oct-96,45.88,46.63,44.63,44.88,2654100,11.23,hpq
61370,9-Oct-96,45.38,46.13,45.38,45.88,2705200,11.48,hpq
61371,8-Oct-96,45.88,45.88,45.00,45.13,3349500,11.29,hpq
61372,7-Oct-96,44.25,45.88,44.25,45.88,4812500,11.48,hpq
61373,4-Oct-96,45.25,45.25,42.50,43.63,9435300,10.91,hpq
61374,3-Oct-96,46.00,46.63,44.88,45.25,4573000,11.32,hpq
61375,2-Oct-96,47.75,47.75,45.88,46.00,5007500,11.51,hpq
61376,1-Oct-96,48.63,48.63,47.13,47.88,2017300,11.98,hpq
61377,30-Sep-96,47.63,49.13,47.38,48.75,2685000,12.19,hpq
61378,27-Sep-96,47.25,48.50,47.25,47.63,2118900,11.91,hpq
61379,26-Sep-96,48.25,48.75,47.00,47.00,2413000,11.76,hpq
61380,25-Sep-96,48.38,48.88,48.13,48.25,1934200,12.07,hpq
61381,24-Sep-96,48.13,48.88,48.00,48.38,2572800,12.10,hpq
61382,23-Sep-96,48.50,48.50,47.75,48.13,1691900,12.04,hpq
61383,20-Sep-96,48.38,49.00,48.38,49.00,3773600,12.20,hpq
61384,19-Sep-96,48.25,48.50,47.38,48.25,3101900,12.01,hpq
61385,18-Sep-96,48.50,48.88,48.00,48.25,2453600,12.01,hpq
61386,17-Sep-96,48.25,49.63,47.50,48.50,4993900,12.07,hpq
61387,16-Sep-96,46.75,49.13,46.75,48.25,5504700,12.01,hpq
61388,13-Sep-96,45.00,46.88,45.00,46.63,4662000,11.61,hpq
61389,12-Sep-96,44.13,44.88,44.13,44.50,2006100,11.08,hpq
61390,11-Sep-96,44.25,44.25,43.63,43.88,2180900,10.92,hpq
61391,10-Sep-96,43.88,44.63,43.88,44.25,3284100,11.01,hpq
61392,9-Sep-96,43.63,45.13,43.63,43.88,4294500,10.92,hpq
61393,6-Sep-96,43.00,43.88,42.50,43.63,3186300,10.86,hpq
61394,5-Sep-96,44.25,44.25,42.75,43.00,4479800,10.70,hpq
61395,4-Sep-96,44.63,44.75,43.63,44.25,4812500,11.01,hpq
61396,3-Sep-96,43.75,44.88,43.13,44.63,2564200,11.11,hpq
61397,30-Aug-96,44.50,44.75,43.75,43.75,2100000,10.89,hpq
61398,29-Aug-96,45.50,45.50,44.00,44.50,2716700,11.08,hpq
61399,28-Aug-96,45.25,45.88,45.13,45.50,2290200,11.33,hpq
61400,27-Aug-96,44.88,45.50,44.75,45.25,2344700,11.26,hpq
61401,26-Aug-96,44.50,45.38,44.50,44.88,3592500,11.17,hpq
61402,23-Aug-96,43.00,43.63,42.50,43.63,2279700,10.86,hpq
61403,22-Aug-96,42.13,43.13,42.13,43.00,2316600,10.70,hpq
61404,21-Aug-96,42.50,42.63,41.75,41.88,3023100,10.42,hpq
61405,20-Aug-96,42.75,43.13,42.13,42.50,2144800,10.58,hpq
61406,19-Aug-96,42.25,42.88,42.25,42.75,2423900,10.64,hpq
61407,16-Aug-96,41.63,43.38,41.63,41.88,8453300,10.42,hpq
61408,15-Aug-96,43.50,44.25,39.75,40.00,3283800,9.96,hpq
61409,14-Aug-96,43.75,44.00,42.75,43.50,5509500,10.83,hpq
61410,13-Aug-96,44.75,45.13,43.25,43.75,2994100,10.89,hpq
61411,12-Aug-96,45.50,45.75,44.63,44.75,1967000,11.14,hpq
61412,9-Aug-96,46.13,46.25,45.13,45.50,2059100,11.33,hpq
61413,8-Aug-96,46.00,46.63,45.63,46.13,3053400,11.48,hpq
61414,7-Aug-96,44.38,46.38,44.38,46.00,4340900,11.45,hpq
61415,6-Aug-96,44.63,44.75,43.38,44.13,2592700,10.99,hpq
61416,5-Aug-96,45.25,45.38,44.50,44.63,1931900,11.11,hpq
61417,2-Aug-96,44.25,45.25,44.25,45.25,3533400,11.26,hpq
61418,1-Aug-96,44.00,44.50,43.63,43.75,2931900,10.89,hpq
61419,31-Jul-96,43.63,44.25,43.38,44.00,2151700,10.95,hpq
61420,30-Jul-96,42.63,43.63,42.38,43.63,2746400,10.86,hpq
61421,29-Jul-96,44.13,44.38,42.38,42.63,2591400,10.61,hpq
61422,26-Jul-96,43.75,44.38,43.38,44.13,2911700,10.99,hpq
61423,25-Jul-96,43.63,44.38,43.25,43.75,2960900,10.89,hpq
61424,24-Jul-96,41.00,43.63,40.13,43.63,4303400,10.86,hpq
61425,23-Jul-96,43.25,43.63,41.00,41.00,3615200,10.21,hpq
61426,22-Jul-96,43.00,43.63,42.13,43.25,2659400,10.77,hpq
61427,19-Jul-96,43.75,43.88,42.50,43.00,3689500,10.70,hpq
61428,18-Jul-96,43.00,44.13,42.75,43.75,6193000,10.89,hpq
61429,17-Jul-96,41.88,44.13,41.88,43.00,8132200,10.70,hpq
61430,16-Jul-96,41.63,41.63,37.75,41.63,9604100,10.36,hpq
61431,15-Jul-96,78.12,79.00,76.25,76.50,3700900,9.52,hpq
61432,12-Jul-96,78.37,79.87,77.87,78.12,5521900,9.72,hpq
61433,11-Jul-96,81.25,81.25,78.12,78.37,11409500,9.75,hpq
61434,10-Jul-96,87.12,89.37,85.50,89.00,5736100,11.08,hpq
61435,9-Jul-96,91.12,92.25,86.62,87.12,4292000,10.84,hpq
61436,8-Jul-96,92.12,93.25,91.00,91.12,2387300,11.34,hpq
61437,5-Jul-96,93.00,93.00,90.00,92.12,2741100,11.47,hpq
61438,3-Jul-96,97.50,97.62,93.00,94.12,5434400,11.71,hpq
61439,2-Jul-96,101.50,101.50,96.75,97.50,2358400,12.14,hpq
61440,1-Jul-96,100.12,102.25,100.12,101.62,1478300,12.65,hpq
61441,28-Jun-96,99.00,100.50,99.00,99.62,1244400,12.40,hpq
61442,27-Jun-96,95.12,99.00,95.12,98.87,1975500,12.31,hpq
61443,26-Jun-96,95.62,95.62,93.75,95.12,2517200,11.84,hpq
61444,25-Jun-96,97.75,97.75,95.37,95.87,1761700,11.93,hpq
61445,24-Jun-96,96.12,98.87,96.12,98.12,1607000,12.21,hpq
61446,21-Jun-96,95.25,96.37,94.75,95.75,2575300,11.92,hpq
61447,20-Jun-96,95.87,95.87,94.00,95.25,3960500,11.85,hpq
61448,19-Jun-96,97.62,98.75,96.50,96.87,2126300,12.06,hpq
61449,18-Jun-96,98.87,98.87,97.37,97.62,2048300,12.15,hpq
61450,17-Jun-96,99.25,100.25,98.25,99.00,1966600,12.32,hpq
61451,14-Jun-96,101.00,101.62,99.12,99.25,2169200,12.23,hpq
61452,13-Jun-96,102.87,103.00,100.50,101.00,2814400,12.45,hpq
61453,12-Jun-96,106.37,106.62,102.62,102.87,2444400,12.68,hpq
61454,11-Jun-96,105.50,107.12,105.50,106.37,975500,13.11,hpq
61455,10-Jun-96,106.12,106.37,104.87,105.37,1050000,12.99,hpq
61456,7-Jun-96,104.37,106.25,102.25,106.12,2211100,13.08,hpq
61457,6-Jun-96,106.00,106.87,104.25,104.37,1915800,12.86,hpq
61458,5-Jun-96,108.12,108.25,106.00,106.00,1471600,13.07,hpq
61459,4-Jun-96,106.50,108.75,106.50,108.12,2041400,13.33,hpq
61460,3-Jun-96,106.50,107.12,105.37,105.37,982700,12.99,hpq
61461,31-May-96,105.87,107.37,105.87,106.50,1573100,13.13,hpq
61462,30-May-96,105.12,106.12,105.00,105.87,1645300,13.05,hpq
61463,29-May-96,105.25,106.12,104.87,105.12,1492300,12.96,hpq
61464,28-May-96,106.00,106.37,105.00,105.25,1257000,12.97,hpq
61465,24-May-96,105.75,107.25,105.75,106.00,1691700,13.07,hpq
61466,23-May-96,106.50,106.50,104.75,105.75,2270000,13.03,hpq
61467,22-May-96,108.50,109.62,106.37,106.62,2134100,13.14,hpq
61468,21-May-96,109.87,110.12,108.25,108.50,1369800,13.37,hpq
61469,20-May-96,109.37,111.37,109.25,109.87,2218100,13.54,hpq
61470,17-May-96,106.75,109.87,106.75,109.37,5143000,13.48,hpq
61471,16-May-96,108.00,108.00,103.00,105.25,9112700,12.97,hpq
61472,15-May-96,112.87,115.37,112.00,113.75,2144500,14.02,hpq
61473,14-May-96,112.50,114.37,112.50,112.87,1930200,13.91,hpq
61474,13-May-96,108.87,113.12,108.87,112.37,2430900,13.85,hpq
61475,10-May-96,105.62,109.37,105.62,108.50,2340000,13.37,hpq
61476,9-May-96,103.75,106.25,103.75,104.25,1664800,12.85,hpq
61477,8-May-96,104.00,104.00,101.37,103.75,1690500,12.79,hpq
61478,7-May-96,106.50,106.50,104.00,104.00,1550000,12.82,hpq
61479,6-May-96,102.62,106.50,102.62,106.50,1435500,13.13,hpq
61480,3-May-96,104.25,104.37,102.00,102.50,1951100,12.63,hpq
61481,2-May-96,105.37,106.37,103.12,104.25,1304400,12.85,hpq
61482,1-May-96,105.87,106.62,104.62,105.37,1091600,12.99,hpq
61483,30-Apr-96,107.25,108.37,105.75,105.87,1242800,13.05,hpq
61484,29-Apr-96,109.37,109.37,106.50,107.25,1410300,13.22,hpq
61485,26-Apr-96,110.00,112.37,108.75,109.62,2142500,13.51,hpq
61486,25-Apr-96,106.12,110.75,104.50,110.00,2528900,13.56,hpq
61487,24-Apr-96,104.00,106.87,104.00,106.12,2450900,13.08,hpq
61488,23-Apr-96,101.25,103.37,100.75,103.12,1197800,12.71,hpq
61489,22-Apr-96,100.25,102.25,100.25,101.25,1544500,12.48,hpq
61490,19-Apr-96,99.87,100.62,99.25,99.62,1513100,12.28,hpq
61491,18-Apr-96,98.75,100.25,98.75,99.87,1571700,12.31,hpq
61492,17-Apr-96,99.50,99.87,97.12,98.37,1541400,12.12,hpq
61493,16-Apr-96,98.25,100.00,98.25,99.50,1684800,12.26,hpq
61494,15-Apr-96,95.37,97.75,95.25,97.50,950500,12.02,hpq
61495,12-Apr-96,96.37,96.62,94.62,95.37,1121600,11.76,hpq
61496,11-Apr-96,97.75,98.12,95.12,96.37,1407800,11.88,hpq
61497,10-Apr-96,96.87,99.12,96.37,97.75,1865000,12.05,hpq
61498,9-Apr-96,97.50,98.00,95.75,96.87,1319700,11.94,hpq
61499,8-Apr-96,96.37,97.62,93.87,97.50,2130800,12.02,hpq
61500,4-Apr-96,96.37,97.50,95.62,96.37,1053700,11.88,hpq
61501,3-Apr-96,95.87,97.37,95.00,96.37,1308300,11.88,hpq
61502,2-Apr-96,96.25,97.75,95.37,95.87,1689800,11.82,hpq
61503,1-Apr-96,94.37,96.25,94.37,96.25,1203000,11.86,hpq
61504,29-Mar-96,93.75,96.87,93.75,94.12,1716600,11.60,hpq
61505,28-Mar-96,93.87,94.37,93.00,93.37,1645500,11.51,hpq
61506,27-Mar-96,93.62,95.87,93.62,93.87,1956300,11.57,hpq
61507,26-Mar-96,94.25,95.50,93.00,93.62,2102300,11.54,hpq
61508,25-Mar-96,97.00,97.50,94.00,94.25,1755500,11.62,hpq
61509,22-Mar-96,95.50,97.87,95.50,97.00,1580900,11.96,hpq
61510,21-Mar-96,97.62,98.00,94.50,94.75,2518900,11.68,hpq
61511,20-Mar-96,100.00,100.00,94.12,97.62,4230800,12.03,hpq
61512,19-Mar-96,103.00,103.37,100.75,101.25,2474400,12.48,hpq
61513,18-Mar-96,100.00,103.25,100.00,103.00,1690000,12.70,hpq
61514,15-Mar-96,95.62,100.00,94.87,99.87,3214100,12.21,hpq
61515,14-Mar-96,95.00,96.25,95.00,95.62,1505000,11.69,hpq
61516,13-Mar-96,93.75,96.25,93.37,94.75,2603800,11.59,hpq
61517,12-Mar-96,94.37,94.37,92.00,93.75,2242200,11.46,hpq
61518,11-Mar-96,91.25,95.25,91.25,95.12,2635500,11.63,hpq
61519,8-Mar-96,92.75,92.75,89.75,90.50,2643900,11.07,hpq
61520,7-Mar-96,93.37,93.50,92.12,93.37,1560900,11.42,hpq
61521,6-Mar-96,96.37,96.37,93.00,93.37,1994200,11.42,hpq
61522,5-Mar-96,94.00,97.00,93.12,97.00,2163000,11.86,hpq
61523,4-Mar-96,95.12,95.62,92.87,94.00,3139800,11.49,hpq
61524,1-Mar-96,97.62,97.62,93.00,95.12,4411400,11.63,hpq
61525,29-Feb-96,101.87,101.87,100.50,100.75,2092000,12.32,hpq
61526,28-Feb-96,102.37,104.12,102.37,103.50,1892800,12.66,hpq
61527,27-Feb-96,101.00,102.87,100.50,101.87,1658300,12.46,hpq
61528,26-Feb-96,103.37,104.00,100.00,101.00,1889500,12.35,hpq
61529,23-Feb-96,103.12,103.75,100.37,103.37,2588600,12.64,hpq
61530,22-Feb-96,98.75,103.37,98.75,103.12,3392700,12.61,hpq
61531,21-Feb-96,95.75,98.62,95.50,98.37,2513400,12.03,hpq
61532,20-Feb-96,95.25,97.75,94.00,95.75,4186700,11.71,hpq
61533,16-Feb-96,88.03,95.37,88.03,95.25,8082500,11.65,hpq
61534,15-Feb-96,88.50,90.00,85.87,86.25,2335900,10.55,hpq
61535,14-Feb-96,88.37,90.37,88.00,88.50,1654500,10.82,hpq
61536,13-Feb-96,90.00,90.00,88.00,88.37,2014400,10.81,hpq
61537,12-Feb-96,90.12,90.87,89.62,90.37,1425000,11.05,hpq
61538,9-Feb-96,91.00,92.37,89.25,90.12,1842700,11.02,hpq
61539,8-Feb-96,89.50,91.37,88.50,91.00,1821700,11.13,hpq
61540,7-Feb-96,90.37,90.37,87.87,89.50,1490800,10.94,hpq
61541,6-Feb-96,89.25,90.50,89.25,90.50,1792000,11.07,hpq
61542,5-Feb-96,86.87,89.25,86.25,89.12,1714500,10.90,hpq
61543,2-Feb-96,87.00,87.12,86.37,86.87,1090300,10.62,hpq
61544,1-Feb-96,84.75,87.12,84.62,87.00,1804700,10.64,hpq
61545,31-Jan-96,84.25,85.62,84.12,84.75,1554800,10.36,hpq
61546,30-Jan-96,83.75,84.87,83.75,84.25,1481700,10.30,hpq
61547,29-Jan-96,83.50,84.12,82.87,83.37,970800,10.19,hpq
61548,26-Jan-96,81.62,83.50,81.50,83.50,1231100,10.21,hpq
61549,25-Jan-96,84.00,84.37,81.25,81.62,1625500,9.98,hpq
61550,24-Jan-96,80.87,84.00,80.87,84.00,3186900,10.27,hpq
61551,23-Jan-96,80.75,81.12,79.62,80.50,1725300,9.84,hpq
61552,22-Jan-96,78.87,81.50,78.87,80.75,2697800,9.87,hpq
61553,19-Jan-96,75.75,79.75,75.75,77.75,3604100,9.51,hpq
61554,18-Jan-96,76.75,78.25,73.62,75.50,4326600,9.23,hpq
61555,17-Jan-96,79.12,81.12,75.87,76.75,4263800,9.38,hpq
61556,16-Jan-96,75.75,80.25,75.62,79.12,2355300,9.67,hpq
61557,15-Jan-96,78.37,79.12,75.62,75.75,1770900,9.26,hpq
61558,12-Jan-96,79.50,80.25,77.00,78.37,2301600,9.58,hpq
61559,11-Jan-96,77.87,79.87,77.87,79.50,2943400,9.72,hpq
61560,10-Jan-96,78.23,79.50,76.00,76.75,3773300,9.38,hpq
61561,9-Jan-96,79.62,80.37,76.12,78.23,2664800,9.57,hpq
61562,8-Jan-96,79.12,80.00,79.00,79.62,835500,9.74,hpq
61563,5-Jan-96,79.75,80.75,78.62,79.12,2305300,9.67,hpq
61564,4-Jan-96,81.62,82.37,78.25,79.75,3563300,9.75,hpq
61565,3-Jan-96,83.50,84.12,81.12,81.62,1646400,9.98,hpq
61566,2-Jan-96,83.75,84.25,82.25,83.50,1477800,10.21,hpq
61567,29-Dec-95,83.75,84.62,83.12,83.75,1152200,10.24,hpq
61568,28-Dec-95,84.37,84.37,83.12,83.75,947500,10.24,hpq
61569,27-Dec-95,85.62,86.25,83.87,84.50,991900,10.33,hpq
61570,26-Dec-95,85.25,87.00,85.25,85.62,1133600,10.47,hpq
61571,22-Dec-95,84.12,85.12,84.12,84.62,1023900,10.35,hpq
61572,21-Dec-95,83.12,85.25,82.75,83.75,1823600,10.24,hpq
61573,20-Dec-95,83.87,85.25,82.87,83.12,2358300,10.16,hpq
61574,19-Dec-95,79.37,84.00,79.37,83.87,3357700,10.25,hpq
61575,18-Dec-95,76.37,78.87,74.75,77.25,3040000,9.45,hpq
61576,15-Dec-95,78.00,78.00,75.75,76.37,5155000,9.24,hpq
61577,14-Dec-95,80.75,82.00,77.25,78.12,5824500,9.45,hpq
61578,13-Dec-95,83.12,84.62,80.00,80.75,4305200,9.77,hpq
61579,12-Dec-95,86.25,86.25,82.87,83.12,2630300,10.06,hpq
61580,11-Dec-95,86.87,88.12,86.25,86.62,2022200,10.48,hpq
61581,8-Dec-95,84.12,87.62,84.12,86.87,3057200,10.51,hpq
61582,7-Dec-95,81.00,83.00,79.12,82.25,2793000,9.95,hpq
61583,6-Dec-95,81.75,82.50,80.62,81.00,2287200,9.80,hpq
61584,5-Dec-95,82.75,83.50,81.62,81.75,2173300,9.89,hpq
61585,4-Dec-95,82.00,85.25,82.00,82.75,1983800,10.01,hpq
61586,1-Dec-95,82.87,82.87,81.62,81.87,1813000,9.91,hpq
61587,30-Nov-95,84.37,85.50,82.87,83.00,2138100,10.04,hpq
61588,29-Nov-95,86.12,87.50,84.37,84.37,2983600,10.21,hpq
61589,28-Nov-95,86.25,87.12,84.62,86.12,3235200,10.42,hpq
61590,27-Nov-95,85.50,86.87,85.50,86.25,2145800,10.44,hpq
61591,24-Nov-95,84.00,85.25,84.00,84.87,649400,10.27,hpq
61592,22-Nov-95,84.00,85.87,83.75,84.00,2122800,10.16,hpq
61593,21-Nov-95,84.00,85.00,83.00,84.00,3947000,10.16,hpq
61594,20-Nov-95,88.50,89.00,83.75,84.00,3800200,10.16,hpq
61595,17-Nov-95,91.75,91.75,88.12,88.50,4581900,10.71,hpq
61596,16-Nov-95,92.50,94.50,91.12,93.25,1970300,11.28,hpq
61597,15-Nov-95,89.62,92.50,89.62,92.50,2081400,11.19,hpq
61598,14-Nov-95,92.75,92.75,89.00,89.12,2230000,10.78,hpq
61599,13-Nov-95,95.00,96.00,93.25,93.37,2094200,11.30,hpq
61600,10-Nov-95,93.37,95.37,92.37,95.00,2156600,11.49,hpq
61601,9-Nov-95,90.50,93.50,90.50,93.37,1831300,11.30,hpq
61602,8-Nov-95,87.87,89.87,87.12,88.37,1932300,10.69,hpq
61603,7-Nov-95,90.50,90.50,87.37,87.87,2453400,10.63,hpq
61604,6-Nov-95,93.87,94.87,91.25,91.25,1265900,11.04,hpq
61605,3-Nov-95,94.37,94.50,93.00,93.87,1241200,11.36,hpq
61606,2-Nov-95,93.00,94.37,92.25,94.37,1287200,11.42,hpq
61607,1-Nov-95,92.62,93.25,90.50,93.00,1555000,11.25,hpq
61608,31-Oct-95,96.00,96.50,92.50,92.62,1922200,11.21,hpq
61609,30-Oct-95,92.87,96.62,92.87,96.00,2103400,11.62,hpq
61610,27-Oct-95,91.62,93.00,91.00,92.37,1503900,11.18,hpq
61611,26-Oct-95,89.75,92.37,88.87,91.62,1642200,11.09,hpq
61612,25-Oct-95,90.75,90.75,88.62,89.75,1433300,10.86,hpq
61613,24-Oct-95,91.50,91.87,89.75,91.25,1279800,11.04,hpq
61614,23-Oct-95,88.75,92.25,88.50,91.50,1845800,11.07,hpq
61615,20-Oct-95,92.25,92.25,87.62,88.75,2374200,10.74,hpq
61616,19-Oct-95,92.00,93.25,90.25,92.75,2405300,11.22,hpq
61617,18-Oct-95,90.75,95.00,90.75,92.00,3087800,11.13,hpq
61618,17-Oct-95,86.37,90.75,85.12,90.25,2038900,10.92,hpq
61619,16-Oct-95,84.00,86.50,84.00,86.37,1926400,10.45,hpq
61620,13-Oct-95,83.25,85.00,83.25,83.50,1906400,10.10,hpq
61621,12-Oct-95,80.25,82.87,80.25,82.87,1243000,10.03,hpq
61622,11-Oct-95,78.62,80.25,78.62,79.75,1677200,9.65,hpq
61623,10-Oct-95,78.25,78.75,73.75,78.37,3724700,9.48,hpq
61624,9-Oct-95,80.12,80.12,78.00,78.25,1653900,9.47,hpq
61625,6-Oct-95,82.62,83.50,80.12,80.87,1397500,9.78,hpq
61626,5-Oct-95,80.87,82.87,79.87,82.62,1740900,10.00,hpq
61627,4-Oct-95,82.62,82.62,80.00,80.87,1467800,9.78,hpq
61628,3-Oct-95,82.50,83.12,81.12,83.00,1513400,10.04,hpq
61629,2-Oct-95,83.37,84.62,82.25,82.50,1366400,9.98,hpq
61630,29-Sep-95,85.62,85.62,83.12,83.37,1409500,10.09,hpq
61631,28-Sep-95,82.75,85.87,82.12,85.62,1940000,10.36,hpq
61632,27-Sep-95,84.00,84.00,81.00,82.75,2055500,10.01,hpq
61633,26-Sep-95,83.75,84.62,83.75,84.25,1450200,10.19,hpq
61634,25-Sep-95,82.87,83.87,82.37,83.62,845900,10.12,hpq
61635,22-Sep-95,83.00,83.00,81.75,82.87,1340000,10.03,hpq
61636,21-Sep-95,83.87,84.25,83.00,83.25,902300,10.07,hpq
61637,20-Sep-95,83.75,84.75,82.87,83.87,3333900,10.15,hpq
61638,19-Sep-95,81.62,85.37,81.62,83.75,1695200,10.13,hpq
61639,18-Sep-95,80.62,82.37,80.62,81.37,2000600,9.84,hpq
61640,15-Sep-95,84.50,84.50,80.37,80.50,3182700,9.64,hpq
61641,14-Sep-95,85.25,85.75,84.25,84.50,1315000,10.12,hpq
61642,13-Sep-95,83.62,85.50,83.50,85.25,1639800,10.21,hpq
61643,12-Sep-95,85.37,85.87,83.50,83.62,992300,10.02,hpq
61644,11-Sep-95,84.75,85.75,84.75,85.37,959200,10.23,hpq
61645,8-Sep-95,83.25,84.37,82.50,84.00,1008600,10.06,hpq
61646,7-Sep-95,83.00,84.75,82.12,83.25,1360900,9.97,hpq
61647,6-Sep-95,83.12,84.12,82.25,83.00,1266400,9.94,hpq
61648,5-Sep-95,78.75,83.37,78.75,83.12,1211700,9.96,hpq
61649,1-Sep-95,80.00,80.25,78.12,78.37,1115000,9.39,hpq
61650,31-Aug-95,78.62,80.12,78.62,80.00,1070500,9.58,hpq
61651,30-Aug-95,77.25,79.12,77.25,78.12,1379500,9.36,hpq
61652,29-Aug-95,77.25,77.50,74.75,77.00,2624500,9.22,hpq
61653,28-Aug-95,78.87,79.50,76.75,77.25,1421900,9.25,hpq
61654,25-Aug-95,81.12,81.37,78.75,78.87,1065500,9.45,hpq
61655,24-Aug-95,81.00,81.37,80.00,81.12,1296300,9.72,hpq
61656,23-Aug-95,80.62,82.62,80.25,81.00,2205300,9.70,hpq
61657,22-Aug-95,80.00,80.75,79.25,80.62,2123800,9.66,hpq
61658,21-Aug-95,83.50,85.12,79.25,80.00,1617800,9.58,hpq
61659,18-Aug-95,83.87,84.75,83.00,83.50,1733000,10.00,hpq
61660,17-Aug-95,82.75,85.37,82.75,83.87,2512000,10.05,hpq
61661,16-Aug-95,79.87,82.87,79.87,82.50,5012300,9.88,hpq
61662,15-Aug-95,78.87,79.37,77.12,77.87,1701700,9.33,hpq
61663,14-Aug-95,76.12,78.87,76.12,78.87,1264500,9.45,hpq
61664,11-Aug-95,75.62,76.87,75.25,76.12,1060200,9.12,hpq
61665,10-Aug-95,75.12,76.62,74.87,75.62,1551900,9.06,hpq
61666,9-Aug-95,74.50,75.75,74.50,75.12,1523400,9.00,hpq
61667,8-Aug-95,73.12,74.75,73.12,74.12,1442200,8.88,hpq
61668,7-Aug-95,72.87,74.25,72.87,72.87,1032800,8.73,hpq
61669,4-Aug-95,74.12,74.12,72.00,72.87,1249800,8.73,hpq
61670,3-Aug-95,72.50,74.37,70.00,74.25,2182000,8.89,hpq
61671,2-Aug-95,75.75,77.87,71.50,72.50,3052000,8.68,hpq
61672,1-Aug-95,77.00,77.00,73.75,75.75,3953100,9.07,hpq
61673,31-Jul-95,80.12,80.50,77.75,77.87,1374700,9.33,hpq
61674,28-Jul-95,81.25,82.75,80.12,80.12,995200,9.60,hpq
61675,27-Jul-95,80.62,81.50,80.25,81.25,1237300,9.73,hpq
61676,26-Jul-95,79.62,81.50,79.62,80.62,1122500,9.66,hpq
61677,25-Jul-95,78.50,80.25,78.50,79.62,1760600,9.54,hpq
61678,24-Jul-95,77.62,79.62,77.62,78.37,1501900,9.39,hpq
61679,21-Jul-95,77.75,78.62,75.37,77.50,2276600,9.28,hpq
61680,20-Jul-95,77.87,78.25,76.50,77.75,1915200,9.31,hpq
61681,19-Jul-95,78.75,78.75,71.75,77.87,3143100,9.33,hpq
61682,18-Jul-95,82.50,82.62,80.00,80.62,1293900,9.66,hpq
61683,17-Jul-95,82.62,83.37,82.25,82.50,1031600,9.88,hpq
61684,14-Jul-95,83.12,83.12,81.25,82.62,1178000,9.90,hpq
61685,13-Jul-95,81.37,83.75,80.75,83.62,1018000,10.02,hpq
61686,12-Jul-95,79.62,81.87,79.62,81.37,1426900,9.75,hpq
61687,11-Jul-95,80.87,81.12,79.37,79.37,875600,9.51,hpq
61688,10-Jul-95,80.00,81.25,80.00,80.87,1174800,9.69,hpq
61689,7-Jul-95,79.00,80.25,78.62,79.87,1487800,9.57,hpq
61690,6-Jul-95,76.12,79.12,76.12,79.00,1370500,9.46,hpq
61691,5-Jul-95,75.12,77.12,75.12,76.12,1082700,9.12,hpq
61692,3-Jul-95,74.50,75.00,73.87,75.00,488100,8.98,hpq
61693,30-Jun-95,73.87,75.12,73.37,74.50,1056600,8.92,hpq
61694,29-Jun-95,74.12,75.25,73.50,73.87,1114700,8.85,hpq
61695,28-Jun-95,74.87,75.50,73.00,74.12,1173900,8.88,hpq
61696,27-Jun-95,74.25,76.00,73.75,74.87,1340200,8.97,hpq
61697,26-Jun-95,75.37,76.12,73.87,74.25,1117300,8.89,hpq
61698,23-Jun-95,76.75,77.37,75.25,75.37,1163700,9.03,hpq
61699,22-Jun-95,75.25,77.25,75.25,76.75,1040500,9.19,hpq
61700,21-Jun-95,76.37,77.00,74.75,75.00,1280000,8.98,hpq
61701,20-Jun-95,76.25,77.12,75.62,76.37,1980500,9.15,hpq
61702,19-Jun-95,75.50,76.50,75.12,76.25,1599400,9.13,hpq
61703,16-Jun-95,73.12,75.75,73.12,75.50,3159200,8.95,hpq
61704,15-Jun-95,71.00,73.37,71.00,72.62,2009400,8.61,hpq
61705,14-Jun-95,69.75,70.87,69.50,70.62,941100,8.37,hpq
61706,13-Jun-95,69.37,70.25,69.37,69.75,899500,8.27,hpq
61707,12-Jun-95,69.37,70.00,68.50,68.87,1103000,8.16,hpq
61708,9-Jun-95,69.62,69.62,68.62,69.37,732800,8.22,hpq
61709,8-Jun-95,68.75,70.00,68.75,69.75,632700,8.27,hpq
61710,7-Jun-95,68.25,68.87,67.87,68.50,941200,8.12,hpq
61711,6-Jun-95,69.00,69.75,68.12,68.25,1254700,8.09,hpq
61712,5-Jun-95,69.37,71.25,69.00,69.00,1693600,8.18,hpq
61713,2-Jun-95,67.87,69.75,67.00,69.37,1657500,8.22,hpq
61714,1-Jun-95,66.00,68.87,65.75,67.87,1515300,8.04,hpq
61715,31-May-95,64.62,66.62,64.12,66.00,2160900,7.82,hpq
61716,30-May-95,66.87,67.87,64.50,64.62,1956700,7.66,hpq
61717,26-May-95,69.25,69.25,66.62,66.87,1912500,7.93,hpq
61718,25-May-95,70.12,70.25,68.87,69.25,1494400,8.21,hpq
61719,24-May-95,70.75,72.50,69.50,70.12,1934500,8.31,hpq
61720,23-May-95,69.12,70.75,68.75,70.75,1300600,8.39,hpq
61721,22-May-95,68.00,69.87,68.00,69.12,1243100,8.19,hpq
61722,19-May-95,68.62,69.00,67.12,67.37,1852000,7.98,hpq
61723,18-May-95,70.25,70.87,68.37,68.62,1692500,8.13,hpq
61724,17-May-95,69.50,70.87,69.50,70.25,2373900,8.33,hpq
61725,16-May-95,70.37,70.37,66.12,69.50,5190600,8.24,hpq
61726,15-May-95,68.87,71.00,68.87,71.00,1754100,8.41,hpq
61727,12-May-95,68.25,69.00,67.75,68.37,1362200,8.10,hpq
61728,11-May-95,68.12,68.62,67.50,68.25,943600,8.09,hpq
61729,10-May-95,67.00,68.12,66.62,68.12,1203400,8.07,hpq
61730,9-May-95,67.00,67.62,66.37,67.00,1180300,7.94,hpq
61731,8-May-95,66.62,67.50,66.37,67.00,1100900,7.94,hpq
61732,5-May-95,67.00,67.50,66.12,66.62,1373300,7.90,hpq
61733,4-May-95,67.50,68.37,66.12,67.00,1880900,7.94,hpq
61734,3-May-95,64.87,68.12,64.87,67.50,2281900,8.00,hpq
61735,2-May-95,64.25,64.87,63.75,64.37,1526600,7.63,hpq
61736,1-May-95,66.00,66.00,63.88,64.25,1342300,7.61,hpq
61737,28-Apr-95,65.75,66.37,64.50,66.12,1123100,7.84,hpq
61738,27-Apr-95,65.25,65.75,64.50,65.75,1461400,7.79,hpq
61739,26-Apr-95,65.62,65.75,64.50,65.25,1387700,7.73,hpq
61740,25-Apr-95,65.50,66.25,65.12,65.62,1332300,7.78,hpq
61741,24-Apr-95,64.00,65.75,63.50,65.50,1879700,7.76,hpq
61742,21-Apr-95,64.00,64.50,63.38,64.00,2168300,7.59,hpq
61743,20-Apr-95,63.38,64.12,63.38,64.00,1541300,7.59,hpq
61744,19-Apr-95,64.00,64.25,62.25,63.00,1484200,7.47,hpq
61745,18-Apr-95,63.00,64.87,63.00,64.00,2243100,7.59,hpq
61746,17-Apr-95,63.50,63.50,62.00,63.00,2015900,7.47,hpq
61747,13-Apr-95,122.50,123.62,122.50,123.50,430000,7.32,hpq
61748,12-Apr-95,122.62,123.50,121.75,122.25,458400,7.24,hpq
61749,11-Apr-95,122.50,123.50,121.62,122.62,547000,7.27,hpq
61750,10-Apr-95,120.00,122.50,119.75,122.50,613100,7.26,hpq
61751,7-Apr-95,119.12,120.37,118.87,120.00,604200,7.11,hpq
61752,6-Apr-95,119.75,120.50,118.87,119.12,540900,7.06,hpq
61753,5-Apr-95,121.37,121.37,119.62,119.75,744700,7.10,hpq
61754,4-Apr-95,121.37,122.37,121.12,121.62,624200,7.21,hpq
61755,3-Apr-95,120.37,121.50,119.50,121.37,467200,7.19,hpq
61756,31-Mar-95,119.50,121.25,118.25,120.37,1015300,7.13,hpq
61757,30-Mar-95,121.62,122.25,119.12,119.50,1368300,7.08,hpq
61758,29-Mar-95,124.00,125.00,120.62,121.62,936200,7.21,hpq
61759,28-Mar-95,122.25,124.75,122.00,124.00,641900,7.35,hpq
61760,27-Mar-95,123.00,123.87,121.75,122.25,1043300,7.24,hpq
61761,24-Mar-95,123.12,125.00,123.00,123.00,1076100,7.29,hpq
61762,23-Mar-95,122.50,123.87,121.50,123.12,582200,7.30,hpq
61763,22-Mar-95,122.62,123.75,121.87,122.50,623400,7.26,hpq
61764,21-Mar-95,121.37,123.87,121.37,122.62,891200,7.27,hpq
61765,20-Mar-95,120.25,122.00,120.00,121.37,720800,7.19,hpq
61766,17-Mar-95,119.62,120.50,119.50,120.25,900000,7.13,hpq
61767,16-Mar-95,120.62,121.00,119.62,119.62,664400,7.09,hpq
61768,15-Mar-95,120.00,121.87,120.00,120.62,925000,6.99,hpq
61769,14-Mar-95,120.37,121.00,119.37,119.87,954500,6.95,hpq
61770,13-Mar-95,118.87,120.37,118.62,120.37,797700,6.98,hpq
61771,10-Mar-95,119.50,120.37,118.75,118.87,922000,6.89,hpq
61772,9-Mar-95,118.25,119.50,118.25,119.50,830000,6.93,hpq
61773,8-Mar-95,119.50,120.00,117.12,118.25,1205800,6.85,hpq
61774,7-Mar-95,118.50,119.87,117.37,119.50,1181200,6.93,hpq
61775,6-Mar-95,116.62,118.87,115.75,118.50,860300,6.87,hpq
61776,3-Mar-95,115.75,117.75,115.37,116.62,747300,6.76,hpq
61777,2-Mar-95,117.00,117.00,114.75,115.75,770200,6.71,hpq
61778,1-Mar-95,115.00,117.37,115.00,117.00,935900,6.78,hpq
61779,28-Feb-95,114.62,115.62,114.25,115.00,543600,6.67,hpq
61780,27-Feb-95,115.62,116.50,114.12,114.62,594700,6.64,hpq
61781,24-Feb-95,115.37,116.50,115.37,115.62,603600,6.70,hpq
61782,23-Feb-95,115.50,117.50,114.75,115.25,893700,6.68,hpq
61783,22-Feb-95,114.12,116.62,114.12,115.50,1076700,6.69,hpq
61784,21-Feb-95,114.37,114.37,113.37,114.12,993400,6.61,hpq
61785,17-Feb-95,115.75,115.75,113.75,114.37,1601100,6.63,hpq
61786,16-Feb-95,109.00,116.00,109.00,115.87,3110800,6.72,hpq
61787,15-Feb-95,105.50,106.87,104.75,105.37,1412500,6.11,hpq
61788,14-Feb-95,105.37,106.50,105.00,105.50,555000,6.12,hpq
61789,13-Feb-95,104.87,105.75,104.62,105.37,632300,6.11,hpq
61790,10-Feb-95,106.12,106.62,104.50,104.87,960500,6.08,hpq
61791,9-Feb-95,103.75,106.50,103.75,106.12,1053400,6.15,hpq
61792,8-Feb-95,102.50,103.37,101.62,103.25,749500,5.98,hpq
61793,7-Feb-95,102.25,102.87,101.37,102.50,579200,5.94,hpq
61794,6-Feb-95,101.25,103.12,101.25,102.25,752800,5.93,hpq
61795,3-Feb-95,101.50,103.37,101.00,101.12,1028400,5.86,hpq
61796,2-Feb-95,102.37,103.62,101.37,101.50,691200,5.88,hpq
61797,1-Feb-95,100.50,102.87,100.25,102.37,937300,5.93,hpq
61798,31-Jan-95,101.00,101.50,100.12,100.50,1000600,5.83,hpq
61799,30-Jan-95,102.75,102.75,101.00,101.00,486600,5.85,hpq
61800,27-Jan-95,101.87,102.87,101.50,102.75,774800,5.96,hpq
61801,26-Jan-95,103.00,103.37,101.75,101.87,829800,5.90,hpq
61802,25-Jan-95,104.25,104.25,102.50,103.00,1304700,5.97,hpq
61803,24-Jan-95,104.12,105.37,104.12,105.37,742000,6.11,hpq
61804,23-Jan-95,104.75,104.75,103.00,104.12,1020200,6.04,hpq
61805,20-Jan-95,106.62,106.62,104.00,105.00,1255800,6.09,hpq
61806,19-Jan-95,106.37,107.37,105.75,106.75,540900,6.19,hpq
61807,18-Jan-95,105.25,107.25,105.25,106.37,1229400,6.17,hpq
61808,17-Jan-95,105.25,106.25,105.00,105.12,780000,6.09,hpq
61809,16-Jan-95,103.87,105.87,103.75,105.25,940500,6.10,hpq
61810,13-Jan-95,103.00,103.87,102.50,103.87,692000,6.02,hpq
61811,12-Jan-95,103.37,104.00,103.00,103.00,853300,5.97,hpq
61812,11-Jan-95,103.00,104.25,100.75,103.37,1058600,5.99,hpq
61813,10-Jan-95,102.25,103.62,102.25,103.00,850800,5.97,hpq
61814,9-Jan-95,100.37,102.25,100.12,101.50,642200,5.88,hpq
61815,6-Jan-95,98.75,100.50,98.75,100.37,862200,5.82,hpq
61816,5-Jan-95,99.12,100.62,98.62,98.62,694800,5.72,hpq
61817,4-Jan-95,98.62,99.87,98.62,99.12,871700,5.75,hpq
61818,3-Jan-95,99.87,99.87,98.00,98.37,600600,5.70,hpq
61819,30-Dec-94,102.12,102.50,99.87,99.87,552300,5.79,hpq
61820,29-Dec-94,101.00,102.25,101.00,102.12,704400,5.92,hpq
61821,28-Dec-94,100.37,100.62,99.62,100.25,484800,5.81,hpq
61822,27-Dec-94,100.12,101.25,99.62,100.37,474400,5.82,hpq
61823,23-Dec-94,99.00,100.25,99.00,100.12,572700,5.80,hpq
61824,22-Dec-94,97.00,98.87,96.62,98.37,742200,5.70,hpq
61825,21-Dec-94,97.37,98.87,97.00,97.00,983100,5.62,hpq
61826,20-Dec-94,95.75,97.75,95.75,97.37,754400,5.64,hpq
61827,19-Dec-94,95.87,95.87,94.75,95.12,409800,5.51,hpq
61828,16-Dec-94,95.75,97.12,95.50,95.87,1254200,5.56,hpq
61829,15-Dec-94,95.50,96.87,95.25,95.75,834700,5.55,hpq
61830,14-Dec-94,93.87,96.62,93.62,95.50,949700,5.40,hpq
61831,13-Dec-94,95.50,95.62,93.87,93.87,871400,5.30,hpq
61832,12-Dec-94,95.12,96.50,94.25,95.50,983100,5.40,hpq
61833,9-Dec-94,92.62,95.37,92.37,95.12,1259100,5.37,hpq
61834,8-Dec-94,95.87,96.25,91.87,92.62,1624800,5.23,hpq
61835,7-Dec-94,97.25,97.25,95.75,95.87,810300,5.42,hpq
61836,6-Dec-94,97.62,98.12,96.50,97.50,798300,5.51,hpq
61837,5-Dec-94,97.37,98.12,97.37,97.62,593600,5.52,hpq
61838,2-Dec-94,95.12,97.25,94.87,97.25,955600,5.50,hpq
61839,1-Dec-94,96.87,96.87,94.62,95.12,1460600,5.37,hpq
61840,30-Nov-94,99.50,99.75,97.75,97.75,891900,5.52,hpq
61841,29-Nov-94,98.00,99.62,97.87,99.50,1323300,5.62,hpq
61842,28-Nov-94,97.25,98.50,96.87,98.00,793300,5.54,hpq
61843,25-Nov-94,96.00,97.87,96.00,97.25,304400,5.50,hpq
61844,23-Nov-94,96.00,96.37,94.62,95.62,1242800,5.40,hpq
61845,22-Nov-94,99.25,99.25,96.00,96.00,1097000,5.42,hpq
61846,21-Nov-94,100.12,100.75,99.50,99.75,834500,5.64,hpq
61847,18-Nov-94,100.00,101.12,99.50,100.12,1611900,5.66,hpq
61848,17-Nov-94,99.25,102.50,99.25,100.00,3833100,5.65,hpq
61849,16-Nov-94,98.75,99.87,98.12,98.50,956700,5.57,hpq
61850,15-Nov-94,98.12,100.37,97.75,98.75,1316300,5.58,hpq
61851,14-Nov-94,97.87,98.87,97.87,98.12,693700,5.54,hpq
61852,11-Nov-94,98.12,98.75,97.62,97.62,500600,5.52,hpq
61853,10-Nov-94,99.25,99.37,97.75,98.12,792300,5.54,hpq
61854,9-Nov-94,98.00,99.62,97.62,99.25,1379400,5.61,hpq
61855,8-Nov-94,97.25,99.12,97.25,98.00,1748100,5.54,hpq
61856,7-Nov-94,94.50,97.12,94.37,96.62,917500,5.46,hpq
61857,4-Nov-94,96.62,97.37,94.12,94.50,1071600,5.34,hpq
61858,3-Nov-94,97.62,98.75,96.37,96.62,819400,5.46,hpq
61859,2-Nov-94,97.37,99.50,97.25,97.62,1071200,5.52,hpq
61860,1-Nov-94,97.75,97.75,96.25,97.37,915500,5.50,hpq
61861,31-Oct-94,97.75,98.87,97.50,97.87,1130200,5.53,hpq
61862,28-Oct-94,95.87,98.00,95.50,97.75,1356100,5.52,hpq
61863,27-Oct-94,94.25,95.87,93.87,95.87,1093900,5.42,hpq
61864,26-Oct-94,93.12,95.12,92.75,94.25,1189100,5.33,hpq
61865,25-Oct-94,93.50,94.00,92.62,93.12,788000,5.26,hpq
61866,24-Oct-94,93.37,94.62,93.37,93.50,774400,5.28,hpq
61867,21-Oct-94,92.75,93.87,91.62,93.37,1061400,5.28,hpq
61868,20-Oct-94,92.62,93.87,92.00,92.75,995300,5.24,hpq
61869,19-Oct-94,90.75,93.00,90.62,92.62,1071900,5.23,hpq
61870,18-Oct-94,91.00,91.62,90.50,90.75,587000,5.13,hpq
61871,17-Oct-94,91.25,91.75,90.75,91.00,356900,5.14,hpq
61872,14-Oct-94,91.37,92.00,90.25,91.25,635200,5.16,hpq
61873,13-Oct-94,91.75,93.12,91.12,91.37,775200,5.16,hpq
61874,12-Oct-94,91.87,92.37,91.62,91.75,580900,5.18,hpq
61875,11-Oct-94,91.75,92.87,91.75,91.87,1333600,5.19,hpq
61876,10-Oct-94,88.25,91.50,88.00,91.25,783600,5.16,hpq
61877,7-Oct-94,85.62,88.25,85.62,88.25,770300,4.99,hpq
61878,6-Oct-94,86.37,86.75,85.25,85.25,552000,4.82,hpq
61879,5-Oct-94,84.50,86.50,83.50,86.37,992800,4.88,hpq
61880,4-Oct-94,86.62,87.12,84.50,84.50,790000,4.77,hpq
61881,3-Oct-94,87.37,87.62,86.12,86.62,365000,4.89,hpq
61882,30-Sep-94,87.50,88.37,86.50,87.37,622200,4.94,hpq
61883,29-Sep-94,87.25,88.12,86.25,87.50,1080600,4.94,hpq
61884,28-Sep-94,87.75,88.12,87.12,87.25,455900,4.93,hpq
61885,27-Sep-94,86.12,88.00,85.37,87.75,661600,4.96,hpq
61886,26-Sep-94,86.75,86.75,85.87,86.12,507800,4.87,hpq
61887,23-Sep-94,87.37,87.37,86.25,86.75,513000,4.90,hpq
61888,22-Sep-94,88.25,88.75,87.50,87.75,461400,4.96,hpq
61889,21-Sep-94,88.75,89.12,87.50,88.25,680600,4.99,hpq
61890,20-Sep-94,90.12,90.12,88.50,88.75,575000,5.01,hpq
61891,19-Sep-94,91.12,91.12,89.87,90.12,472200,5.09,hpq
61892,16-Sep-94,91.37,91.37,89.75,91.12,1072700,5.15,hpq
61893,15-Sep-94,90.50,91.50,90.50,91.37,668900,5.16,hpq
61894,14-Sep-94,89.87,90.75,89.50,90.37,621900,4.97,hpq
61895,13-Sep-94,88.87,89.87,88.87,89.87,624800,4.94,hpq
61896,12-Sep-94,89.75,89.87,88.75,88.75,412300,4.88,hpq
61897,9-Sep-94,90.12,90.12,89.00,89.75,692800,4.94,hpq
61898,8-Sep-94,88.12,90.25,88.12,90.12,830200,4.96,hpq
61899,7-Sep-94,87.62,88.37,87.37,87.75,702500,4.83,hpq
61900,6-Sep-94,88.12,88.12,87.37,87.62,664500,4.82,hpq
61901,2-Sep-94,89.12,89.62,87.87,88.12,462000,4.85,hpq
61902,1-Sep-94,89.62,89.62,88.37,89.12,842700,4.90,hpq
61903,31-Aug-94,90.50,90.50,89.87,90.00,1003300,4.95,hpq
61904,30-Aug-94,90.00,90.75,89.62,90.62,745200,4.98,hpq
61905,29-Aug-94,89.50,90.12,89.50,90.00,951200,4.95,hpq
61906,26-Aug-94,87.87,89.75,87.87,89.25,791400,4.91,hpq
61907,25-Aug-94,88.12,88.62,87.75,87.87,558000,4.83,hpq
61908,24-Aug-94,87.75,88.62,87.62,88.12,642000,4.85,hpq
61909,23-Aug-94,87.62,88.12,87.12,87.75,1054200,4.83,hpq
61910,22-Aug-94,87.87,88.37,87.37,87.62,774400,4.82,hpq
61911,19-Aug-94,87.37,88.37,86.62,87.87,791900,4.83,hpq
61912,18-Aug-94,87.12,87.62,86.50,87.37,819400,4.81,hpq
61913,17-Aug-94,87.62,88.00,86.87,87.12,1874200,4.79,hpq
61914,16-Aug-94,84.12,88.12,84.12,87.62,3391700,4.82,hpq
61915,15-Aug-94,81.12,81.12,79.12,79.12,537000,4.35,hpq
61916,12-Aug-94,81.75,81.75,80.25,81.25,373300,4.47,hpq
61917,11-Aug-94,82.25,82.37,80.50,81.75,904100,4.50,hpq
61918,10-Aug-94,79.75,82.37,79.75,82.25,973300,4.52,hpq
61919,9-Aug-94,79.50,80.00,79.25,79.75,585300,4.39,hpq
61920,8-Aug-94,80.25,80.75,79.12,79.50,430600,4.37,hpq
61921,5-Aug-94,80.50,80.62,79.50,80.25,558300,4.41,hpq
61922,4-Aug-94,79.75,80.75,79.62,80.50,551700,4.43,hpq
61923,3-Aug-94,79.50,80.37,78.87,79.75,703100,4.39,hpq
61924,2-Aug-94,78.87,80.12,78.87,79.50,1313900,4.37,hpq
61925,1-Aug-94,77.62,78.62,77.62,78.37,441400,4.31,hpq
61926,29-Jul-94,75.75,78.00,75.75,77.62,723900,4.27,hpq
61927,28-Jul-94,75.37,75.75,75.25,75.50,274500,4.15,hpq
61928,27-Jul-94,75.62,76.00,75.25,75.37,606100,4.15,hpq
61929,26-Jul-94,74.37,75.62,74.12,75.62,421600,4.16,hpq
61930,25-Jul-94,75.25,75.37,73.75,74.37,701100,4.09,hpq
61931,22-Jul-94,75.75,76.12,75.00,75.25,369100,4.14,hpq
61932,21-Jul-94,75.00,76.25,75.00,75.75,589700,4.17,hpq
61933,20-Jul-94,74.87,74.87,74.00,74.62,469100,4.10,hpq
61934,19-Jul-94,76.50,76.50,74.75,75.25,491300,4.14,hpq
61935,18-Jul-94,76.00,76.75,75.87,76.50,451600,4.21,hpq
61936,15-Jul-94,76.50,76.87,75.50,76.00,713000,4.18,hpq
61937,14-Jul-94,75.75,77.50,75.75,76.50,706100,4.21,hpq
61938,13-Jul-94,75.37,76.37,74.75,74.75,616300,4.11,hpq
61939,12-Jul-94,74.62,75.50,74.62,75.37,529700,4.15,hpq
61940,11-Jul-94,74.12,75.12,74.12,74.62,578000,4.10,hpq
61941,8-Jul-94,72.87,74.62,72.87,74.00,575200,4.07,hpq
61942,7-Jul-94,72.00,73.37,71.87,72.75,992200,4.00,hpq
61943,6-Jul-94,73.87,74.12,72.00,72.00,723300,3.96,hpq
61944,5-Jul-94,75.50,76.12,73.87,73.87,753600,4.06,hpq
61945,1-Jul-94,75.25,76.75,74.37,75.50,628400,4.15,hpq
61946,30-Jun-94,75.75,76.50,75.25,75.25,554800,4.14,hpq
61947,29-Jun-94,77.75,78.62,75.62,75.75,754500,4.17,hpq
61948,28-Jun-94,78.00,78.37,76.75,77.75,707500,4.28,hpq
61949,27-Jun-94,76.00,78.12,75.62,78.00,492300,4.29,hpq
61950,24-Jun-94,76.37,76.62,75.12,76.00,995300,4.18,hpq
61951,23-Jun-94,77.87,78.25,76.25,76.37,670600,4.20,hpq
61952,22-Jun-94,77.62,78.50,77.50,77.87,732000,4.28,hpq
61953,21-Jun-94,79.12,79.12,76.75,77.62,1050200,4.27,hpq
61954,20-Jun-94,78.00,79.75,78.00,79.12,485900,4.35,hpq
61955,17-Jun-94,78.37,78.50,77.62,78.00,940300,4.29,hpq
61956,16-Jun-94,78.12,78.75,77.87,78.37,523400,4.31,hpq
61957,15-Jun-94,78.50,79.37,77.87,78.12,512200,4.16,hpq
61958,14-Jun-94,78.25,79.37,78.25,78.50,492800,4.19,hpq
61959,13-Jun-94,77.00,78.25,77.00,78.00,662800,4.16,hpq
61960,10-Jun-94,76.12,77.12,76.12,77.00,274200,4.11,hpq
61961,9-Jun-94,75.75,76.37,75.37,75.75,614800,4.04,hpq
61962,8-Jun-94,77.25,77.50,75.12,75.75,923400,4.04,hpq
61963,7-Jun-94,78.12,78.25,77.12,77.25,434400,4.12,hpq
61964,6-Jun-94,78.00,79.12,78.00,78.12,283000,4.16,hpq
61965,3-Jun-94,78.87,80.50,78.00,78.00,483600,4.16,hpq
61966,2-Jun-94,77.50,78.87,77.37,78.87,480800,4.20,hpq
61967,1-Jun-94,78.50,78.50,77.00,77.50,742000,4.13,hpq
61968,31-May-94,79.00,79.25,78.50,78.50,603000,4.19,hpq
61969,27-May-94,79.50,79.50,78.62,79.00,386700,4.21,hpq
61970,26-May-94,81.25,81.75,79.37,79.50,1009500,4.24,hpq
61971,25-May-94,81.87,81.87,78.50,81.25,2903000,4.33,hpq
61972,24-May-94,81.62,82.87,81.62,81.87,624200,4.36,hpq
61973,23-May-94,81.75,82.37,80.87,81.62,520900,4.35,hpq
61974,20-May-94,80.87,83.00,80.62,81.75,1021200,4.36,hpq
61975,19-May-94,79.25,81.12,79.12,80.87,1455900,4.31,hpq
61976,18-May-94,76.62,79.62,76.37,79.25,1844200,4.23,hpq
61977,17-May-94,78.25,78.75,74.50,76.62,2827700,4.08,hpq
61978,16-May-94,79.87,80.62,78.12,78.25,675600,4.17,hpq
61979,13-May-94,78.87,80.00,77.62,79.87,652000,4.26,hpq
61980,12-May-94,79.00,79.87,78.75,78.87,427700,4.20,hpq
61981,11-May-94,78.50,79.50,78.25,79.00,620000,4.21,hpq
61982,10-May-94,78.00,78.75,78.00,78.50,580500,4.19,hpq
61983,9-May-94,76.87,78.62,76.62,76.87,564800,4.10,hpq
61984,6-May-94,80.37,80.37,76.50,76.87,993300,4.10,hpq
61985,5-May-94,81.12,81.62,80.62,81.12,386700,4.32,hpq
61986,4-May-94,80.62,81.37,80.12,81.12,329100,4.32,hpq
61987,3-May-94,81.37,81.87,79.37,80.62,388000,4.30,hpq
61988,2-May-94,80.37,82.25,80.37,81.37,472200,4.34,hpq
61989,29-Apr-94,79.62,81.12,79.62,80.25,683100,4.28,hpq
61990,28-Apr-94,79.12,79.50,78.12,78.75,516300,4.20,hpq
61991,26-Apr-94,80.00,80.00,78.50,79.12,442800,4.22,hpq
61992,25-Apr-94,77.12,80.00,77.12,80.00,528300,4.27,hpq
61993,22-Apr-94,78.87,79.62,76.87,77.00,494100,4.11,hpq
61994,21-Apr-94,76.25,79.12,76.25,78.87,782800,4.20,hpq
61995,20-Apr-94,76.37,77.25,75.50,76.00,1262000,4.05,hpq
61996,19-Apr-94,77.75,79.75,74.00,76.37,1563900,4.07,hpq
61997,18-Apr-94,78.12,78.37,76.50,77.75,545500,4.15,hpq
61998,15-Apr-94,78.37,78.37,77.12,78.12,805800,4.16,hpq
61999,14-Apr-94,80.62,80.75,78.50,78.87,802300,4.20,hpq
62000,13-Apr-94,81.75,82.50,79.12,80.62,1022500,4.30,hpq
62001,12-Apr-94,82.75,82.75,81.50,81.75,703000,4.36,hpq
62002,11-Apr-94,82.87,83.25,81.12,83.00,809400,4.43,hpq
62003,8-Apr-94,83.50,83.50,81.12,82.87,559800,4.42,hpq
62004,7-Apr-94,81.62,84.12,81.62,83.75,644500,4.47,hpq
62005,6-Apr-94,82.25,82.87,81.37,81.50,676700,4.35,hpq
62006,5-Apr-94,81.75,82.87,81.75,82.25,1124100,4.39,hpq
62007,4-Apr-94,81.75,81.75,80.00,81.00,1105300,4.32,hpq
62008,31-Mar-94,80.00,82.50,79.00,82.12,954800,4.38,hpq
62009,30-Mar-94,80.25,81.62,78.62,80.00,1536900,4.27,hpq
62010,29-Mar-94,83.62,84.37,80.00,80.25,930500,4.28,hpq
62011,28-Mar-94,84.12,84.75,82.50,83.62,575300,4.46,hpq
62012,25-Mar-94,84.25,85.37,83.87,84.12,620600,4.48,hpq
62013,24-Mar-94,86.12,86.62,83.50,84.25,980900,4.49,hpq
62014,23-Mar-94,85.87,88.12,85.25,86.12,1104400,4.59,hpq
62015,22-Mar-94,87.25,87.25,85.87,85.87,1014700,4.58,hpq
62016,21-Mar-94,89.00,89.12,87.75,87.75,468600,4.68,hpq
62017,18-Mar-94,89.75,89.75,88.50,89.00,1153700,4.75,hpq
62018,17-Mar-94,90.37,90.75,89.75,89.87,515300,4.79,hpq
62019,16-Mar-94,90.00,90.75,89.37,90.37,454400,4.71,hpq
62020,15-Mar-94,90.12,90.25,89.12,90.00,603400,4.69,hpq
62021,14-Mar-94,90.37,90.75,89.87,90.12,415500,4.70,hpq
62022,11-Mar-94,90.00,91.25,90.00,90.37,614400,4.71,hpq
62023,10-Mar-94,89.00,90.00,89.00,90.00,613100,4.69,hpq
62024,9-Mar-94,88.00,89.62,87.75,89.00,611400,4.64,hpq
62025,8-Mar-94,88.00,88.87,87.75,88.00,653600,4.59,hpq
62026,7-Mar-94,89.00,89.87,87.62,88.00,735500,4.59,hpq
62027,4-Mar-94,89.50,90.62,88.75,89.00,761400,4.64,hpq
62028,3-Mar-94,89.62,91.50,89.25,89.50,1062700,4.67,hpq
62029,2-Mar-94,89.87,90.00,87.62,89.62,1454500,4.67,hpq
62030,1-Mar-94,90.62,91.12,88.62,89.87,950000,4.69,hpq
62031,28-Feb-94,91.00,93.00,90.50,90.62,764100,4.72,hpq
62032,25-Feb-94,92.00,92.75,91.00,91.00,765300,4.74,hpq
62033,24-Feb-94,91.62,93.00,90.62,92.00,1313100,4.80,hpq
62034,23-Feb-94,90.12,93.62,89.75,91.62,2331900,4.78,hpq
62035,22-Feb-94,89.00,90.62,88.62,90.12,1043600,4.70,hpq
62036,18-Feb-94,89.75,90.00,87.25,89.00,1440500,4.64,hpq
62037,17-Feb-94,89.12,90.12,88.00,89.75,1723900,4.68,hpq
62038,16-Feb-94,88.62,90.12,88.62,89.12,2641100,4.65,hpq
62039,15-Feb-94,84.50,85.50,84.50,85.50,723600,4.46,hpq
62040,14-Feb-94,84.62,85.50,83.87,84.25,427700,4.39,hpq
62041,11-Feb-94,85.00,85.25,83.50,84.62,450900,4.41,hpq
62042,10-Feb-94,84.87,85.50,84.87,85.00,620900,4.43,hpq
62043,9-Feb-94,83.50,85.00,83.50,84.75,581300,4.42,hpq
62044,8-Feb-94,82.50,83.50,82.25,83.00,363000,4.33,hpq
62045,7-Feb-94,81.00,83.12,80.62,82.50,848900,4.30,hpq
62046,4-Feb-94,84.00,85.25,80.75,81.00,799700,4.22,hpq
62047,3-Feb-94,85.50,85.50,83.62,84.00,593600,4.38,hpq
62048,2-Feb-94,84.12,85.75,83.87,85.75,615300,4.47,hpq
62049,1-Feb-94,85.25,85.37,84.12,84.12,532800,4.39,hpq
62050,31-Jan-94,85.00,86.75,84.87,85.25,814500,4.44,hpq
62051,28-Jan-94,83.12,85.00,83.12,85.00,610500,4.43,hpq
62052,27-Jan-94,82.37,83.75,81.75,82.87,560300,4.32,hpq
62053,26-Jan-94,83.00,83.62,82.12,82.37,632500,4.29,hpq
62054,25-Jan-94,83.87,84.50,82.50,83.00,744500,4.33,hpq
62055,24-Jan-94,84.75,85.37,83.37,83.87,631100,4.37,hpq
62056,21-Jan-94,83.37,84.75,83.37,84.75,670000,4.42,hpq
62057,20-Jan-94,84.50,84.50,82.75,83.12,625300,4.33,hpq
62058,19-Jan-94,85.62,85.62,84.37,84.50,586100,4.41,hpq
62059,18-Jan-94,87.25,87.25,86.25,86.25,579200,4.50,hpq
62060,17-Jan-94,87.50,87.62,87.00,87.25,613800,4.55,hpq
62061,14-Jan-94,85.62,87.75,85.62,87.50,919200,4.56,hpq
62062,13-Jan-94,84.87,85.75,83.50,85.50,970000,4.46,hpq
62063,12-Jan-94,84.50,84.87,84.00,84.87,906200,4.42,hpq
62064,11-Jan-94,83.50,84.62,82.62,84.50,833000,4.41,hpq
62065,10-Jan-94,83.00,84.12,82.12,83.50,813400,4.35,hpq
62066,7-Jan-94,81.62,83.12,81.12,83.00,753000,4.33,hpq
62067,6-Jan-94,79.87,82.12,79.87,81.62,1235500,4.26,hpq
62068,5-Jan-94,78.37,79.50,77.87,79.25,759400,4.13,hpq
62069,4-Jan-94,77.75,79.00,77.75,78.37,357200,4.09,hpq
62070,3-Jan-94,78.87,78.87,77.50,77.75,635200,4.05,hpq
62071,31-Dec-93,78.62,79.00,78.62,79.00,402500,4.12,hpq
62072,30-Dec-93,78.50,79.00,78.25,78.50,325000,4.09,hpq
62073,29-Dec-93,77.37,78.62,77.37,78.50,491100,4.09,hpq
62074,28-Dec-93,77.12,77.75,76.75,77.25,361600,4.03,hpq
62075,27-Dec-93,76.87,77.37,76.62,77.12,279500,4.02,hpq
62076,23-Dec-93,77.87,77.87,76.62,76.87,455300,4.01,hpq
62077,22-Dec-93,78.37,78.75,77.87,77.87,512500,4.06,hpq
62078,21-Dec-93,78.37,78.50,77.87,78.37,467000,4.09,hpq
62079,20-Dec-93,77.87,78.75,77.75,78.37,435500,4.09,hpq
62080,17-Dec-93,77.12,77.87,76.75,77.87,665500,4.06,hpq
62081,16-Dec-93,76.87,77.62,76.75,77.12,400200,4.02,hpq
62082,15-Dec-93,76.50,77.12,76.50,76.87,477500,3.90,hpq
62083,14-Dec-93,76.00,76.50,76.00,76.12,451400,3.87,hpq
62084,13-Dec-93,74.87,76.00,74.37,75.75,731100,3.85,hpq
62085,10-Dec-93,76.12,76.50,74.25,74.87,738700,3.80,hpq
62086,9-Dec-93,76.37,76.87,75.87,76.12,720500,3.87,hpq
62087,8-Dec-93,76.87,77.00,75.87,76.37,850600,3.88,hpq
62088,7-Dec-93,77.37,77.37,76.37,76.87,872500,3.90,hpq
62089,6-Dec-93,76.62,78.25,75.75,78.00,894200,3.96,hpq
62090,3-Dec-93,75.87,76.87,75.37,76.62,384400,3.89,hpq
62091,2-Dec-93,74.50,76.12,74.50,75.87,872700,3.85,hpq
62092,1-Dec-93,74.25,75.37,74.25,74.50,842300,3.78,hpq
62093,30-Nov-93,72.75,74.50,72.75,73.75,619100,3.74,hpq
62094,29-Nov-93,74.25,74.75,72.62,72.62,467000,3.69,hpq
62095,26-Nov-93,74.00,74.75,74.00,74.25,310800,3.77,hpq
62096,24-Nov-93,71.75,74.50,71.75,73.75,808300,3.74,hpq
62097,23-Nov-93,71.50,72.75,70.12,71.50,1215000,3.63,hpq
62098,22-Nov-93,73.25,73.25,71.12,71.50,775900,3.63,hpq
62099,19-Nov-93,74.00,74.37,72.37,74.00,997500,3.76,hpq
62100,18-Nov-93,73.75,74.62,72.87,74.00,1290000,3.76,hpq
62101,17-Nov-93,77.50,78.87,72.62,73.75,1705000,3.74,hpq
62102,16-Nov-93,77.50,79.00,77.12,77.50,620200,3.94,hpq
62103,15-Nov-93,77.87,78.50,76.87,77.50,432500,3.94,hpq
62104,12-Nov-93,78.87,79.12,77.50,77.87,474200,3.95,hpq
62105,11-Nov-93,79.37,79.75,78.37,78.87,800500,4.00,hpq
62106,10-Nov-93,76.87,79.37,76.87,79.37,1062200,4.03,hpq
62107,9-Nov-93,76.00,77.37,76.00,76.87,873300,3.90,hpq
62108,8-Nov-93,74.00,76.25,73.00,75.75,391400,3.85,hpq
62109,5-Nov-93,72.50,74.37,72.25,74.00,586400,3.76,hpq
62110,4-Nov-93,74.50,74.62,72.25,72.50,450000,3.68,hpq
62111,3-Nov-93,76.00,76.00,73.75,74.50,642500,3.78,hpq
62112,2-Nov-93,75.12,76.25,74.00,76.12,435600,3.87,hpq
62113,1-Nov-93,73.62,75.12,73.37,75.12,303300,3.81,hpq
62114,29-Oct-93,74.12,74.75,73.50,73.62,358100,3.74,hpq
62115,28-Oct-93,75.62,76.12,73.75,74.12,423100,3.76,hpq
62116,27-Oct-93,74.12,75.75,74.12,75.62,496400,3.84,hpq
62117,26-Oct-93,73.87,74.50,73.50,74.12,409200,3.76,hpq
62118,25-Oct-93,72.37,74.00,72.37,73.87,502800,3.75,hpq
62119,22-Oct-93,73.00,74.50,71.75,71.75,680600,3.64,hpq
62120,21-Oct-93,71.50,73.00,71.50,73.00,481300,3.71,hpq
62121,20-Oct-93,71.00,71.87,71.00,71.37,625300,3.62,hpq
62122,19-Oct-93,73.00,73.25,70.37,70.75,885800,3.59,hpq
62123,18-Oct-93,70.25,73.00,70.25,73.00,1393800,3.71,hpq
62124,15-Oct-93,68.62,70.37,68.62,70.12,839400,3.56,hpq
62125,14-Oct-93,68.37,68.75,67.75,68.37,858900,3.47,hpq
62126,13-Oct-93,70.00,70.12,68.00,68.37,922000,3.47,hpq
62127,12-Oct-93,69.75,70.25,69.00,70.00,610600,3.55,hpq
62128,11-Oct-93,68.50,70.12,68.50,69.75,634400,3.54,hpq
62129,8-Oct-93,67.75,68.37,67.37,67.87,470000,3.45,hpq
62130,7-Oct-93,67.37,68.37,67.37,67.75,617500,3.44,hpq
62131,6-Oct-93,67.62,68.12,67.12,67.25,650900,3.41,hpq
62132,5-Oct-93,69.12,69.62,67.12,67.62,773900,3.43,hpq
62133,4-Oct-93,68.87,70.37,68.87,69.12,829400,3.51,hpq
62134,1-Oct-93,68.37,69.62,68.37,68.87,681600,3.50,hpq
62135,30-Sep-93,67.87,68.50,67.62,68.37,701400,3.47,hpq
62136,29-Sep-93,68.75,69.00,67.75,67.87,945600,3.45,hpq
62137,28-Sep-93,69.87,70.25,68.75,68.75,770200,3.49,hpq
62138,27-Sep-93,68.87,70.12,68.87,69.87,631600,3.55,hpq
62139,24-Sep-93,68.87,69.37,68.25,68.50,650000,3.48,hpq
62140,23-Sep-93,68.25,69.25,67.75,68.87,622300,3.50,hpq
62141,22-Sep-93,67.87,69.62,67.87,68.25,953600,3.47,hpq
62142,21-Sep-93,65.87,67.87,65.87,67.00,1086200,3.40,hpq
62143,20-Sep-93,67.87,68.25,64.37,65.00,1416300,3.30,hpq
62144,17-Sep-93,67.75,68.50,67.25,67.87,1526600,3.45,hpq
62145,16-Sep-93,68.75,69.12,67.75,67.75,776700,3.44,hpq
62146,15-Sep-93,68.75,70.00,68.37,68.75,744800,3.39,hpq
62147,14-Sep-93,69.25,69.62,68.37,68.75,803400,3.39,hpq
62148,13-Sep-93,70.75,71.87,69.00,69.25,754200,3.41,hpq
62149,10-Sep-93,69.50,70.75,69.50,70.75,725000,3.49,hpq
62150,9-Sep-93,68.37,69.37,68.12,69.25,1373900,3.41,hpq
62151,8-Sep-93,71.12,71.12,67.25,68.37,2043300,3.37,hpq
62152,7-Sep-93,72.75,73.37,71.00,71.12,463100,3.51,hpq
62153,3-Sep-93,73.25,73.37,72.75,72.75,252500,3.59,hpq
62154,2-Sep-93,73.00,73.62,72.50,73.25,447300,3.61,hpq
62155,1-Sep-93,74.12,74.50,73.00,73.00,371300,3.60,hpq
62156,31-Aug-93,73.50,74.37,73.50,74.12,411700,3.65,hpq
62157,30-Aug-93,73.00,73.62,72.50,73.25,482300,3.61,hpq
62158,27-Aug-93,73.87,74.25,72.87,73.00,731700,3.60,hpq
62159,26-Aug-93,75.00,75.37,73.50,73.87,799100,3.64,hpq
62160,25-Aug-93,75.00,76.75,74.62,75.00,804700,3.70,hpq
62161,24-Aug-93,74.37,75.75,74.12,75.00,699700,3.70,hpq
62162,23-Aug-93,73.50,75.25,73.00,74.37,697200,3.67,hpq
62163,20-Aug-93,74.00,74.00,72.87,73.50,846700,3.62,hpq
62164,19-Aug-93,73.62,74.62,73.37,74.50,795200,3.67,hpq
62165,18-Aug-93,74.00,75.25,73.00,73.62,1251900,3.63,hpq
62166,17-Aug-93,74.00,74.00,68.50,74.00,2964800,3.65,hpq
62167,16-Aug-93,75.25,77.12,75.25,75.25,766400,3.71,hpq
62168,13-Aug-93,73.62,75.62,73.12,75.12,800200,3.70,hpq
62169,12-Aug-93,73.00,73.87,72.25,73.62,616900,3.63,hpq
62170,11-Aug-93,72.75,73.50,72.75,73.00,652500,3.60,hpq
62171,10-Aug-93,73.50,73.75,72.25,72.25,373600,3.56,hpq
62172,9-Aug-93,71.87,73.87,71.87,73.50,554800,3.62,hpq
62173,6-Aug-93,71.37,72.25,71.37,71.50,538300,3.53,hpq
62174,5-Aug-93,71.00,71.87,70.75,71.00,534700,3.50,hpq
62175,4-Aug-93,71.87,71.87,70.25,71.00,1495500,3.50,hpq
62176,3-Aug-93,72.62,74.25,72.62,74.25,638300,3.66,hpq
62177,2-Aug-93,72.00,73.12,71.87,72.62,527300,3.58,hpq
62178,30-Jul-93,71.00,73.37,71.00,72.00,795300,3.55,hpq
62179,29-Jul-93,74.00,74.37,70.00,71.00,1270500,3.50,hpq
62180,28-Jul-93,75.37,75.50,73.87,74.00,534500,3.65,hpq
62181,27-Jul-93,75.87,76.25,75.25,75.37,538600,3.72,hpq
62182,26-Jul-93,77.25,77.50,75.87,75.87,449500,3.74,hpq
62183,23-Jul-93,75.50,77.37,75.50,77.25,440000,3.81,hpq
62184,22-Jul-93,75.75,75.87,74.37,75.25,942800,3.71,hpq
62185,21-Jul-93,75.50,76.12,74.87,75.75,562700,3.73,hpq
62186,20-Jul-93,74.25,76.87,74.25,75.50,609700,3.72,hpq
62187,19-Jul-93,75.25,75.50,73.75,73.75,591300,3.64,hpq
62188,16-Jul-93,75.87,76.50,74.87,75.25,881400,3.71,hpq
62189,15-Jul-93,78.00,78.00,75.75,75.87,742000,3.74,hpq
62190,14-Jul-93,78.37,79.37,77.87,78.25,800000,3.86,hpq
62191,13-Jul-93,79.75,79.87,78.12,78.37,653400,3.86,hpq
62192,12-Jul-93,79.00,80.00,79.00,79.75,532700,3.93,hpq
62193,9-Jul-93,78.75,79.50,78.12,78.87,375200,3.89,hpq
62194,8-Jul-93,77.25,78.87,77.00,78.75,900200,3.88,hpq
62195,7-Jul-93,75.50,77.37,74.62,77.25,1923000,3.81,hpq
62196,6-Jul-93,80.50,80.62,75.25,75.50,2233600,3.72,hpq
62197,2-Jul-93,79.75,81.00,78.75,80.50,603900,3.97,hpq
62198,1-Jul-93,81.00,81.00,79.75,79.75,633300,3.93,hpq
62199,30-Jun-93,81.87,82.75,81.00,81.00,535000,3.99,hpq
62200,29-Jun-93,83.37,83.87,81.75,81.87,723100,4.04,hpq
62201,28-Jun-93,83.00,83.75,83.00,83.37,501100,4.11,hpq
62202,25-Jun-93,80.75,83.12,80.62,82.75,669100,4.08,hpq
62203,24-Jun-93,79.50,80.87,78.50,80.75,1111900,3.98,hpq
62204,23-Jun-93,81.50,81.75,79.25,79.50,1053000,3.92,hpq
62205,22-Jun-93,81.50,82.87,81.50,81.50,683400,4.02,hpq
62206,21-Jun-93,80.37,82.00,80.37,81.37,715300,4.01,hpq
62207,18-Jun-93,81.00,81.75,79.87,80.25,1298900,3.96,hpq
62208,17-Jun-93,83.12,83.12,79.75,81.00,2014400,3.99,hpq
62209,16-Jun-93,84.00,84.00,79.50,83.62,3964800,4.02,hpq
62210,15-Jun-93,87.50,88.25,86.87,87.00,593400,4.19,hpq
62211,14-Jun-93,86.87,89.25,86.87,87.50,918100,4.21,hpq
62212,11-Jun-93,85.37,86.62,85.37,86.25,815000,4.15,hpq
62213,10-Jun-93,86.12,86.12,84.12,84.75,605000,4.08,hpq
62214,9-Jun-93,84.87,86.50,84.75,86.25,612700,4.15,hpq
62215,8-Jun-93,85.37,85.62,84.50,84.87,620600,4.08,hpq
62216,7-Jun-93,87.00,87.12,85.37,85.37,885500,4.11,hpq
62217,4-Jun-93,86.75,87.62,86.37,87.00,543900,4.19,hpq
62218,3-Jun-93,85.87,87.50,85.87,86.75,810800,4.17,hpq
62219,2-Jun-93,85.75,86.37,85.75,85.87,629200,4.13,hpq
62220,1-Jun-93,84.00,86.37,84.00,85.62,786400,4.12,hpq
62221,28-May-93,84.87,85.00,82.62,83.37,477700,4.01,hpq
62222,27-May-93,86.25,86.62,84.50,84.87,680600,4.08,hpq
62223,26-May-93,83.37,86.25,82.87,86.25,1495200,4.15,hpq
62224,25-May-93,85.62,85.62,83.00,83.37,713000,4.01,hpq
62225,24-May-93,83.75,86.12,83.75,85.62,930500,4.12,hpq
62226,21-May-93,86.37,86.37,83.62,83.62,1086600,4.02,hpq
62227,20-May-93,87.25,87.25,85.62,86.75,995500,4.17,hpq
62228,19-May-93,84.75,88.87,84.25,87.50,2530900,4.21,hpq
62229,18-May-93,82.62,85.50,82.62,84.75,3344400,4.08,hpq
62230,17-May-93,78.50,79.87,78.50,79.62,711600,3.83,hpq
62231,14-May-93,77.37,78.50,77.37,78.50,784800,3.78,hpq
62232,13-May-93,77.62,77.62,76.00,76.25,514700,3.67,hpq
62233,12-May-93,78.37,78.37,77.00,78.12,705300,3.76,hpq
62234,11-May-93,78.62,78.87,77.50,78.50,502500,3.78,hpq
62235,10-May-93,79.37,79.87,78.62,78.62,624100,3.78,hpq
62236,7-May-93,77.12,79.50,77.12,79.37,786600,3.82,hpq
62237,6-May-93,76.25,77.75,75.37,77.12,484100,3.71,hpq
62238,5-May-93,75.75,76.87,75.37,76.25,700900,3.67,hpq
62239,4-May-93,74.75,76.12,74.25,75.75,625800,3.65,hpq
62240,3-May-93,74.87,74.87,73.75,74.75,270900,3.60,hpq
62241,30-Apr-93,73.87,74.87,73.87,74.87,432800,3.60,hpq
62242,29-Apr-93,73.00,74.62,72.87,73.75,531900,3.55,hpq
62243,28-Apr-93,72.25,73.50,71.87,73.00,390000,3.51,hpq
62244,27-Apr-93,70.75,72.50,70.75,72.25,560200,3.48,hpq
62245,26-Apr-93,73.50,73.87,69.00,70.75,665500,3.40,hpq
62246,23-Apr-93,74.50,75.12,73.25,73.50,274500,3.54,hpq
62247,22-Apr-93,74.75,75.87,73.87,74.50,577700,3.59,hpq
62248,21-Apr-93,73.37,75.50,73.37,74.75,400500,3.60,hpq
62249,20-Apr-93,73.25,73.50,72.75,73.37,408100,3.53,hpq
62250,19-Apr-93,74.50,74.87,72.62,73.25,420000,3.52,hpq
62251,16-Apr-93,73.87,74.62,73.62,74.50,504400,3.59,hpq
62252,15-Apr-93,74.50,74.75,73.87,73.87,367000,3.55,hpq
62253,14-Apr-93,74.62,75.00,74.00,74.50,333100,3.59,hpq
62254,13-Apr-93,75.62,76.50,74.37,74.62,582000,3.59,hpq
62255,12-Apr-93,74.87,76.25,74.87,75.62,429100,3.64,hpq
62256,8-Apr-93,73.75,74.75,73.50,74.62,543600,3.59,hpq
62257,7-Apr-93,72.75,74.25,71.00,73.75,869800,3.55,hpq
62258,6-Apr-93,72.87,73.37,72.50,72.75,612000,3.50,hpq
62259,5-Apr-93,73.00,73.75,72.62,72.87,639200,3.51,hpq
62260,2-Apr-93,75.12,75.12,72.87,73.00,813100,3.51,hpq
62261,1-Apr-93,76.12,76.12,75.37,75.62,313400,3.64,hpq
62262,31-Mar-93,75.87,76.87,75.87,76.12,600300,3.66,hpq
62263,30-Mar-93,74.25,75.75,74.25,75.75,642300,3.65,hpq
62264,29-Mar-93,73.75,75.25,73.75,74.00,597000,3.56,hpq
62265,26-Mar-93,74.50,75.12,73.12,73.25,531300,3.52,hpq
62266,25-Mar-93,72.75,74.75,72.62,74.50,619100,3.59,hpq
62267,24-Mar-93,74.62,75.12,72.75,72.75,614200,3.50,hpq
62268,23-Mar-93,73.00,74.62,73.00,74.62,535500,3.59,hpq
62269,22-Mar-93,74.50,74.50,72.87,73.00,655200,3.51,hpq
62270,19-Mar-93,76.25,76.37,74.75,75.37,766600,3.63,hpq
62271,18-Mar-93,76.00,76.50,76.00,76.25,470300,3.67,hpq
62272,17-Mar-93,77.62,77.62,75.87,75.87,624100,3.57,hpq
62273,16-Mar-93,77.25,77.87,76.50,77.75,573800,3.66,hpq
62274,15-Mar-93,77.37,78.37,77.12,77.25,507000,3.64,hpq
62275,12-Mar-93,77.62,77.62,76.37,77.37,660200,3.64,hpq
62276,11-Mar-93,78.25,79.62,78.00,78.00,716200,3.67,hpq
62277,10-Mar-93,77.62,78.25,76.50,78.25,537700,3.69,hpq
62278,9-Mar-93,77.87,77.87,76.87,77.62,800300,3.66,hpq
62279,8-Mar-93,76.75,78.37,76.25,78.00,683100,3.67,hpq
62280,5-Mar-93,75.87,77.87,75.87,76.75,942200,3.62,hpq
62281,4-Mar-93,76.00,76.50,75.62,75.87,624400,3.57,hpq
62282,3-Mar-93,75.50,76.87,75.50,76.00,1022800,3.58,hpq
62283,2-Mar-93,73.25,75.25,72.37,75.25,790200,3.54,hpq
62284,1-Mar-93,73.50,73.50,72.87,73.25,692300,3.45,hpq
62285,26-Feb-93,75.62,75.62,73.75,73.75,491100,3.47,hpq
62286,25-Feb-93,74.75,76.00,74.25,76.00,799100,3.58,hpq
62287,24-Feb-93,72.25,74.75,71.62,74.75,1032300,3.52,hpq
62288,23-Feb-93,74.12,74.12,72.00,72.25,709800,3.40,hpq
62289,22-Feb-93,74.87,75.87,74.25,74.50,643000,3.51,hpq
62290,19-Feb-93,73.62,75.25,73.12,74.87,893000,3.53,hpq
62291,18-Feb-93,73.00,74.62,73.00,73.62,1893800,3.47,hpq
62292,17-Feb-93,68.75,72.37,68.75,72.25,2315500,3.40,hpq
62293,16-Feb-93,69.00,69.50,66.50,67.62,990800,3.19,hpq
62294,12-Feb-93,68.75,69.25,68.50,69.00,540000,3.25,hpq
62295,11-Feb-93,68.25,69.00,67.87,68.75,573300,3.24,hpq
62296,10-Feb-93,67.37,68.75,67.37,68.25,646100,3.22,hpq
62297,9-Feb-93,67.75,68.50,67.00,67.37,654700,3.17,hpq
62298,8-Feb-93,68.37,68.37,67.50,67.75,754800,3.19,hpq
62299,5-Feb-93,69.62,70.25,67.50,68.50,1071100,3.23,hpq
62300,4-Feb-93,71.12,72.00,69.37,69.62,725500,3.28,hpq
62301,3-Feb-93,72.37,72.75,70.75,71.12,562700,3.35,hpq
62302,2-Feb-93,73.00,73.50,72.37,72.37,426100,3.41,hpq
62303,1-Feb-93,72.00,73.12,72.00,73.00,220900,3.44,hpq
62304,29-Jan-93,71.37,72.50,71.37,72.00,469400,3.39,hpq
62305,28-Jan-93,71.62,72.12,70.12,71.12,468400,3.35,hpq
62306,27-Jan-93,73.50,73.87,71.12,71.62,482800,3.37,hpq
62307,26-Jan-93,73.62,75.25,73.25,73.50,798000,3.46,hpq
62308,25-Jan-93,73.37,74.62,73.25,73.62,773100,3.47,hpq
62309,22-Jan-93,71.75,73.75,71.25,73.37,903900,3.46,hpq
62310,21-Jan-93,70.75,71.87,70.37,71.75,684700,3.38,hpq
62311,20-Jan-93,72.12,72.25,70.62,70.75,509500,3.33,hpq
62312,19-Jan-93,72.12,72.62,71.87,72.12,1062000,3.40,hpq
62313,18-Jan-93,72.62,72.62,71.62,72.12,659700,3.40,hpq
62314,15-Jan-93,74.12,74.75,72.50,72.87,1252800,3.43,hpq
62315,14-Jan-93,71.25,74.50,71.25,74.12,1390000,3.49,hpq
62316,13-Jan-93,70.75,71.87,70.00,71.25,777000,3.36,hpq
62317,12-Jan-93,72.62,72.62,70.00,70.75,792000,3.33,hpq
62318,11-Jan-93,70.75,73.12,70.50,72.75,701600,3.43,hpq
62319,8-Jan-93,70.50,70.75,69.00,70.75,625200,3.33,hpq
62320,7-Jan-93,72.75,73.12,70.50,70.50,953900,3.32,hpq
62321,6-Jan-93,70.50,72.87,70.50,72.75,1150200,3.43,hpq
62322,5-Jan-93,68.75,70.00,68.75,70.00,703300,3.30,hpq
62323,4-Jan-93,69.87,70.37,67.87,68.12,518100,3.21,hpq
62324,31-Dec-92,69.87,70.37,69.37,69.87,473800,3.29,hpq
62325,30-Dec-92,69.12,69.87,69.12,69.87,541400,3.29,hpq
62326,29-Dec-92,68.62,70.00,68.62,69.12,746900,3.26,hpq
62327,28-Dec-92,66.37,68.75,66.37,68.50,509400,3.23,hpq
62328,24-Dec-92,66.75,67.00,66.25,66.37,184100,3.13,hpq
62329,23-Dec-92,66.25,67.50,65.87,66.75,1011900,3.14,hpq
62330,22-Dec-92,66.00,66.62,65.75,66.25,724200,3.12,hpq
62331,21-Dec-92,65.62,66.50,65.62,66.00,770600,3.11,hpq
62332,18-Dec-92,65.62,66.87,65.62,65.62,1624100,3.09,hpq
62333,17-Dec-92,63.88,65.87,63.88,65.62,697200,3.09,hpq
62334,16-Dec-92,64.50,64.50,63.63,63.88,490200,2.93,hpq
62335,15-Dec-92,65.37,66.12,64.00,64.50,740200,2.96,hpq
62336,14-Dec-92,65.75,66.62,65.37,65.37,582000,3.00,hpq
62337,11-Dec-92,66.62,66.62,65.25,65.75,407200,3.02,hpq
62338,10-Dec-92,67.00,67.25,66.12,66.62,382700,3.06,hpq
62339,9-Dec-92,65.50,67.25,65.50,67.00,1344400,3.08,hpq
62340,8-Dec-92,64.37,64.87,64.37,64.50,463600,2.96,hpq
62341,7-Dec-92,63.75,64.62,63.38,64.25,735500,2.95,hpq
62342,4-Dec-92,63.75,65.00,63.75,63.75,758000,2.93,hpq
62343,3-Dec-92,63.63,64.62,63.00,63.75,602000,2.93,hpq
62344,2-Dec-92,64.12,64.50,62.88,63.63,1081900,2.92,hpq
62345,1-Dec-92,66.50,66.75,63.88,64.12,1347700,2.94,hpq
62346,30-Nov-92,65.62,66.87,65.62,66.50,1250900,3.05,hpq
62347,27-Nov-92,63.50,65.25,63.50,65.12,634800,2.99,hpq
62348,25-Nov-92,61.75,64.12,61.75,63.50,800300,2.92,hpq
62349,24-Nov-92,61.63,62.25,61.00,61.63,783600,2.83,hpq
62350,23-Nov-92,61.00,62.25,60.50,61.63,866900,2.83,hpq
62351,20-Nov-92,58.63,61.13,58.63,61.00,1513300,2.80,hpq
62352,19-Nov-92,58.75,59.63,57.88,58.63,1350200,2.69,hpq
62353,18-Nov-92,55.38,59.13,54.00,58.75,4714800,2.70,hpq
62354,17-Nov-92,56.38,56.38,55.00,55.38,1256900,2.54,hpq
62355,16-Nov-92,57.13,57.25,56.25,56.38,612200,2.59,hpq
62356,13-Nov-92,57.25,57.38,56.50,57.13,633000,2.62,hpq
62357,12-Nov-92,59.13,59.75,57.13,57.25,980800,2.63,hpq
62358,11-Nov-92,59.13,60.00,58.88,59.13,965900,2.72,hpq
62359,10-Nov-92,58.00,59.13,57.88,59.13,610600,2.72,hpq
62360,9-Nov-92,58.75,59.75,57.88,58.00,809800,2.66,hpq
62361,6-Nov-92,58.13,58.88,58.00,58.75,542800,2.70,hpq
62362,5-Nov-92,59.63,59.63,57.50,58.13,1448100,2.67,hpq
62363,4-Nov-92,58.75,60.00,58.38,59.75,853000,2.74,hpq
62364,3-Nov-92,58.75,59.38,58.00,58.75,611100,2.70,hpq
62365,2-Nov-92,56.88,58.75,55.88,58.75,945900,2.70,hpq
62366,30-Oct-92,57.50,57.63,56.75,56.88,641700,2.61,hpq
62367,29-Oct-92,56.50,58.25,56.50,57.50,1294700,2.64,hpq
62368,28-Oct-92,55.13,56.63,54.75,56.38,640500,2.59,hpq
62369,27-Oct-92,55.50,56.00,54.63,55.13,469700,2.53,hpq
62370,26-Oct-92,55.13,55.75,54.88,55.50,481900,2.55,hpq
62371,23-Oct-92,54.13,55.25,54.13,55.13,494500,2.53,hpq
62372,22-Oct-92,55.25,55.63,53.75,54.13,801400,2.49,hpq
62373,21-Oct-92,56.50,56.63,54.88,55.25,470300,2.54,hpq
62374,20-Oct-92,56.63,58.00,56.25,56.50,630500,2.59,hpq
62375,19-Oct-92,55.88,56.88,55.38,56.63,588100,2.60,hpq
62376,16-Oct-92,54.13,55.88,53.63,55.88,833700,2.57,hpq
62377,15-Oct-92,53.75,54.63,53.00,54.13,421300,2.49,hpq
62378,14-Oct-92,54.25,54.25,53.50,53.75,512700,2.47,hpq
62379,13-Oct-92,52.75,54.63,52.13,54.38,683600,2.50,hpq
62380,12-Oct-92,51.63,53.13,51.63,52.75,470900,2.42,hpq
62381,9-Oct-92,53.38,53.38,51.50,51.63,1530200,2.37,hpq
62382,8-Oct-92,53.63,53.75,52.88,53.38,861200,2.45,hpq
62383,7-Oct-92,54.13,54.75,53.50,53.63,594800,2.46,hpq
62384,6-Oct-92,54.13,54.38,53.13,54.13,655200,2.49,hpq
62385,5-Oct-92,53.13,54.13,50.25,54.13,1416600,2.49,hpq
62386,2-Oct-92,53.25,53.88,52.88,53.13,943600,2.44,hpq
62387,1-Oct-92,55.75,55.75,53.13,53.25,1399800,2.45,hpq
62388,30-Sep-92,56.75,56.75,55.25,55.75,664700,2.56,hpq
62389,29-Sep-92,57.63,58.38,56.88,56.88,451100,2.61,hpq
62390,28-Sep-92,57.75,58.13,57.00,57.63,488600,2.65,hpq
62391,25-Sep-92,57.75,58.25,57.00,57.75,575500,2.65,hpq
62392,24-Sep-92,58.75,59.25,57.75,57.75,411600,2.65,hpq
62393,23-Sep-92,58.38,59.25,57.88,58.75,790300,2.70,hpq
62394,22-Sep-92,59.50,60.25,57.88,58.38,480500,2.68,hpq
62395,21-Sep-92,59.38,60.38,59.13,59.50,500300,2.73,hpq
62396,18-Sep-92,59.00,59.50,58.63,59.38,764100,2.73,hpq
62397,17-Sep-92,58.25,59.00,58.25,59.00,512300,2.71,hpq
62398,16-Sep-92,58.88,58.88,57.50,57.88,823300,2.58,hpq
62399,15-Sep-92,59.75,59.75,58.50,59.00,663300,2.63,hpq
62400,14-Sep-92,58.63,60.38,58.63,59.88,1463900,2.67,hpq
62401,11-Sep-92,57.25,58.00,57.13,57.38,593300,2.56,hpq
62402,10-Sep-92,57.63,57.88,56.63,57.25,734700,2.56,hpq
62403,9-Sep-92,56.63,58.25,56.63,57.63,691900,2.57,hpq
62404,8-Sep-92,55.88,56.88,55.38,56.50,471300,2.52,hpq
62405,4-Sep-92,56.75,56.75,55.63,55.88,419200,2.50,hpq
62406,3-Sep-92,58.38,59.00,56.75,56.75,781900,2.53,hpq
62407,2-Sep-92,57.63,58.50,57.38,58.38,816100,2.61,hpq
62408,1-Sep-92,57.25,57.63,57.00,57.63,763000,2.57,hpq
62409,31-Aug-92,55.75,57.38,55.63,57.25,719200,2.56,hpq
62410,28-Aug-92,56.00,56.25,55.63,55.75,521300,2.49,hpq
62411,27-Aug-92,56.50,56.88,56.00,56.00,492800,2.50,hpq
62412,26-Aug-92,56.75,56.75,55.88,56.50,596100,2.52,hpq
62413,25-Aug-92,56.13,56.88,56.00,56.88,820800,2.54,hpq
62414,24-Aug-92,56.75,56.88,56.00,56.13,744700,2.51,hpq
62415,21-Aug-92,56.75,57.50,56.13,56.75,1282500,2.53,hpq
62416,20-Aug-92,57.13,57.25,56.13,56.75,1287800,2.53,hpq
62417,19-Aug-92,57.25,57.75,56.88,57.13,1872000,2.55,hpq
62418,18-Aug-92,58.50,58.50,57.00,57.25,2292200,2.56,hpq
62419,17-Aug-92,60.38,61.13,60.38,60.63,463300,2.71,hpq
62420,14-Aug-92,60.75,60.88,59.25,60.25,753000,2.69,hpq
62421,13-Aug-92,60.38,61.13,60.38,60.75,758700,2.71,hpq
62422,12-Aug-92,60.50,61.25,60.25,60.38,727000,2.70,hpq
62423,11-Aug-92,60.50,61.25,60.38,60.50,1510300,2.70,hpq
62424,10-Aug-92,59.25,60.50,59.25,60.50,2042000,2.70,hpq
62425,7-Aug-92,63.38,63.38,58.75,58.88,6884800,2.63,hpq
62426,6-Aug-92,72.12,72.12,71.25,71.50,455300,3.19,hpq
62427,5-Aug-92,74.25,74.25,72.25,72.37,401100,3.23,hpq
62428,4-Aug-92,73.37,74.37,73.25,74.25,364400,3.32,hpq
62429,3-Aug-92,73.50,73.50,72.87,73.37,280800,3.28,hpq
62430,31-Jul-92,74.00,74.25,73.25,73.50,449500,3.28,hpq
62431,30-Jul-92,73.87,74.00,73.25,74.00,406600,3.30,hpq
62432,29-Jul-92,73.00,74.00,73.00,73.87,869700,3.30,hpq
62433,28-Jul-92,71.62,72.37,71.37,72.25,585900,3.23,hpq
62434,27-Jul-92,71.50,72.25,71.12,71.62,517300,3.20,hpq
62435,24-Jul-92,70.62,71.87,70.62,71.50,526900,3.19,hpq
62436,23-Jul-92,70.00,70.75,70.00,70.62,477800,3.15,hpq
62437,22-Jul-92,69.62,70.12,69.00,69.62,476700,3.11,hpq
62438,21-Jul-92,68.62,69.75,68.62,69.62,587700,3.11,hpq
62439,20-Jul-92,69.00,69.25,67.37,68.25,560500,3.05,hpq
62440,17-Jul-92,69.62,69.62,67.87,69.00,667800,3.08,hpq
62441,16-Jul-92,70.12,70.62,67.25,69.62,892700,3.11,hpq
62442,15-Jul-92,69.12,70.50,68.62,70.12,783300,3.13,hpq
62443,14-Jul-92,68.62,69.25,68.25,69.12,592800,3.09,hpq
62444,13-Jul-92,67.25,68.75,67.12,68.62,469400,3.06,hpq
62445,10-Jul-92,67.12,68.00,67.12,67.25,609200,3.00,hpq
62446,9-Jul-92,65.62,67.25,65.62,67.12,577300,3.00,hpq
62447,8-Jul-92,63.88,65.75,63.88,65.12,862200,2.91,hpq
62448,7-Jul-92,65.12,66.37,63.25,63.88,1121100,2.85,hpq
62449,6-Jul-92,66.87,68.00,65.12,65.12,893600,2.91,hpq
62450,2-Jul-92,70.00,70.00,66.87,66.87,1102000,2.99,hpq
62451,1-Jul-92,68.87,70.25,68.75,70.25,603000,3.14,hpq
62452,30-Jun-92,70.37,70.87,68.50,68.87,501600,3.08,hpq
62453,29-Jun-92,68.37,70.50,67.87,70.37,621900,3.14,hpq
62454,26-Jun-92,68.87,68.87,68.00,68.37,460900,3.05,hpq
62455,25-Jun-92,69.25,70.12,69.00,69.25,480000,3.09,hpq
62456,24-Jun-92,69.12,69.37,68.37,69.25,423600,3.09,hpq
62457,23-Jun-92,68.87,70.00,68.87,69.12,726600,3.09,hpq
62458,22-Jun-92,66.87,68.37,66.50,68.37,732500,3.05,hpq
62459,19-Jun-92,66.00,67.12,66.00,66.87,945600,2.99,hpq
62460,18-Jun-92,65.37,67.50,65.25,65.25,984700,2.91,hpq
62461,17-Jun-92,67.12,67.12,65.00,65.37,1918300,2.85,hpq
62462,16-Jun-92,69.62,69.62,68.37,68.50,770000,2.98,hpq
62463,15-Jun-92,71.50,71.50,70.12,70.50,432800,3.07,hpq
62464,12-Jun-92,72.00,73.75,71.75,71.75,620000,3.13,hpq
62465,11-Jun-92,70.62,72.00,69.00,72.00,1020900,3.14,hpq
62466,10-Jun-92,72.62,72.62,70.62,70.62,674700,3.08,hpq
62467,9-Jun-92,73.12,73.50,72.25,72.62,344400,3.16,hpq
62468,8-Jun-92,72.37,73.37,72.25,73.12,507000,3.19,hpq
62469,5-Jun-92,72.00,73.50,72.00,72.37,991200,3.15,hpq
62470,4-Jun-92,74.62,74.62,71.87,71.87,1524100,3.13,hpq
62471,3-Jun-92,75.75,75.75,74.75,74.87,367500,3.26,hpq
62472,2-Jun-92,75.75,76.75,75.25,75.75,455500,3.30,hpq
62473,1-Jun-92,76.00,76.00,75.00,75.75,591600,3.30,hpq
62474,29-May-92,76.25,77.37,76.00,76.00,464200,3.31,hpq
62475,28-May-92,75.37,76.50,75.37,76.25,560000,3.32,hpq
62476,27-May-92,76.12,76.25,75.12,75.37,440000,3.28,hpq
62477,26-May-92,77.62,77.62,76.12,76.12,541300,3.32,hpq
62478,22-May-92,76.62,77.87,76.12,77.75,394500,3.39,hpq
62479,21-May-92,75.25,76.75,74.87,76.62,615900,3.34,hpq
62480,20-May-92,74.75,76.37,74.75,75.25,784500,3.28,hpq
62481,19-May-92,74.37,75.00,73.62,74.12,1830800,3.23,hpq
62482,18-May-92,77.37,77.62,74.25,74.37,1381600,3.24,hpq
62483,15-May-92,76.87,77.37,76.25,77.37,1154800,3.37,hpq
62484,14-May-92,77.75,77.75,76.12,76.87,863000,3.35,hpq
62485,13-May-92,79.37,79.62,78.00,78.00,810000,3.40,hpq
62486,12-May-92,79.00,80.62,78.87,79.37,921200,3.46,hpq
62487,11-May-92,80.25,80.50,79.00,79.00,666700,3.44,hpq
62488,8-May-92,80.87,81.50,80.00,80.25,464700,3.50,hpq
62489,7-May-92,81.75,82.37,80.87,80.87,310300,3.52,hpq
62490,6-May-92,81.75,82.87,81.75,81.75,440300,3.56,hpq
62491,5-May-92,80.75,82.00,80.75,81.75,670800,3.56,hpq
62492,4-May-92,79.87,81.12,79.87,80.50,647500,3.51,hpq
62493,1-May-92,80.00,81.50,79.25,79.87,753400,3.48,hpq
62494,30-Apr-92,80.00,80.25,78.75,80.00,615000,3.49,hpq
62495,29-Apr-92,75.87,80.00,75.87,80.00,759400,3.49,hpq
62496,28-Apr-92,77.25,77.75,75.12,75.37,581300,3.28,hpq
62497,27-Apr-92,78.37,78.37,77.00,77.25,493800,3.37,hpq
62498,24-Apr-92,79.25,79.25,78.50,78.50,596600,3.42,hpq
62499,23-Apr-92,78.37,79.62,77.62,79.62,900000,3.47,hpq
62500,22-Apr-92,77.50,79.00,76.50,78.37,643300,3.41,hpq
62501,21-Apr-92,80.37,80.37,76.62,77.50,812700,3.38,hpq
62502,20-Apr-92,80.87,80.87,79.62,80.37,819500,3.50,hpq
62503,16-Apr-92,82.37,82.50,80.75,81.75,77700,3.56,hpq
62504,15-Apr-92,81.00,82.37,81.00,82.37,1077000,3.59,hpq
62505,14-Apr-92,77.62,80.50,77.62,79.87,1091400,3.48,hpq
62506,13-Apr-92,75.00,77.00,74.62,76.75,916400,3.34,hpq
62507,10-Apr-92,78.25,78.25,73.62,75.00,2272200,3.27,hpq
62508,9-Apr-92,77.25,79.25,76.87,78.62,1263700,3.43,hpq
62509,8-Apr-92,78.50,78.50,75.75,77.25,1264200,3.37,hpq
62510,7-Apr-92,80.87,81.12,78.50,79.12,901900,3.45,hpq
62511,6-Apr-92,80.00,81.12,79.75,80.87,405500,3.52,hpq
62512,3-Apr-92,81.00,81.00,79.75,80.00,641100,3.49,hpq
62513,2-Apr-92,80.12,81.25,79.25,81.00,807000,3.53,hpq
62514,1-Apr-92,80.50,80.50,79.12,80.12,852300,3.49,hpq
62515,31-Mar-92,79.62,80.87,78.62,80.50,1088600,3.51,hpq
62516,30-Mar-92,80.00,80.87,79.25,79.62,547200,3.47,hpq
62517,27-Mar-92,80.37,80.75,78.50,80.00,871400,3.49,hpq
62518,26-Mar-92,82.25,83.12,80.00,80.37,893300,3.50,hpq
62519,25-Mar-92,83.75,84.87,81.50,82.25,1142200,3.58,hpq
62520,24-Mar-92,83.12,85.00,83.12,83.75,1047700,3.65,hpq
62521,23-Mar-92,82.50,83.37,81.87,83.12,934700,3.62,hpq
62522,20-Mar-92,80.75,82.50,80.75,82.50,1215000,3.59,hpq
62523,19-Mar-92,80.12,82.12,80.12,80.75,1533100,3.52,hpq
62524,18-Mar-92,78.87,80.62,78.62,79.87,925300,3.41,hpq
62525,17-Mar-92,77.62,80.12,77.62,78.87,908300,3.37,hpq
62526,16-Mar-92,77.37,77.87,76.50,77.25,519800,3.30,hpq
62527,13-Mar-92,76.50,77.37,76.50,77.37,816900,3.30,hpq
62528,12-Mar-92,76.25,76.87,76.25,76.37,1010000,3.26,hpq
62529,11-Mar-92,76.62,76.62,76.00,76.25,550800,3.26,hpq
62530,10-Mar-92,75.37,77.37,75.37,76.62,805000,3.27,hpq
62531,9-Mar-92,74.37,75.25,74.37,75.12,598300,3.21,hpq
62532,6-Mar-92,76.00,76.50,73.87,73.87,590300,3.15,hpq
62533,5-Mar-92,77.25,77.75,75.62,76.00,968700,3.24,hpq
62534,4-Mar-92,75.87,78.25,75.87,77.25,884100,3.30,hpq
62535,3-Mar-92,74.62,76.75,74.62,75.87,874700,3.24,hpq
62536,2-Mar-92,73.00,75.00,72.87,74.37,551400,3.18,hpq
62537,28-Feb-92,74.75,75.62,73.00,73.00,612500,3.12,hpq
62538,27-Feb-92,74.00,75.50,74.00,74.75,919200,3.19,hpq
62539,26-Feb-92,73.00,74.00,73.00,74.00,852700,3.16,hpq
62540,25-Feb-92,74.50,74.50,72.87,73.00,735300,3.12,hpq
62541,24-Feb-92,75.50,76.25,74.50,74.50,719400,3.18,hpq
62542,21-Feb-92,76.12,76.12,74.00,75.50,1621700,3.22,hpq
62543,20-Feb-92,73.50,78.00,72.37,76.62,3882800,3.27,hpq
62544,19-Feb-92,68.87,73.62,68.87,73.50,3903300,3.14,hpq
62545,18-Feb-92,63.88,65.75,63.88,64.37,1083600,2.75,hpq
62546,14-Feb-92,64.62,64.87,63.63,63.63,395000,2.72,hpq
62547,13-Feb-92,64.12,65.00,64.00,64.62,610900,2.76,hpq
62548,12-Feb-92,62.00,64.75,61.25,64.12,658100,2.74,hpq
62549,11-Feb-92,62.88,62.88,61.88,62.00,300300,2.65,hpq
62550,10-Feb-92,62.50,63.25,62.25,62.88,266600,2.68,hpq
62551,7-Feb-92,61.75,62.75,61.00,62.50,408900,2.67,hpq
62552,6-Feb-92,62.25,62.63,61.63,61.75,308600,2.64,hpq
62553,5-Feb-92,62.50,63.00,61.88,62.25,663300,2.66,hpq
62554,4-Feb-92,60.13,62.63,59.75,62.50,582500,2.67,hpq
62555,3-Feb-92,59.25,60.13,58.50,60.13,354400,2.57,hpq
62556,31-Jan-92,60.25,60.38,59.00,59.25,499500,2.53,hpq
62557,30-Jan-92,60.00,60.50,59.88,60.25,533600,2.57,hpq
62558,29-Jan-92,60.00,60.88,59.25,60.00,610800,2.56,hpq
62559,28-Jan-92,60.50,61.50,60.00,60.00,830000,2.56,hpq
62560,27-Jan-92,59.75,60.50,59.75,60.50,463300,2.58,hpq
62561,24-Jan-92,60.75,61.00,59.25,59.25,354400,2.53,hpq
62562,23-Jan-92,60.13,61.00,60.13,60.75,502000,2.59,hpq
62563,22-Jan-92,58.75,60.13,58.38,59.75,734700,2.55,hpq
62564,21-Jan-92,61.13,61.13,58.13,58.75,593600,2.51,hpq
62565,20-Jan-92,61.63,61.63,60.50,61.38,510300,2.62,hpq
62566,17-Jan-92,62.75,63.00,60.75,62.00,1304500,2.65,hpq
62567,16-Jan-92,63.25,63.25,62.50,62.75,1304500,2.68,hpq
62568,15-Jan-92,61.38,63.38,61.38,63.25,1756300,2.70,hpq
62569,14-Jan-92,58.88,60.88,58.50,60.75,962300,2.59,hpq
62570,13-Jan-92,58.50,59.13,58.38,58.88,521600,2.51,hpq
62571,10-Jan-92,59.75,59.75,57.75,58.50,950800,2.50,hpq
62572,9-Jan-92,58.13,60.25,58.13,60.00,2235600,2.56,hpq
62573,8-Jan-92,56.00,58.00,55.63,58.00,1304100,2.48,hpq
62574,7-Jan-92,56.13,56.13,54.75,56.00,743300,2.39,hpq
62575,6-Jan-92,56.38,57.00,56.00,56.25,919200,2.40,hpq
62576,3-Jan-92,55.88,58.50,55.50,56.38,1107000,2.41,hpq
62577,2-Jan-92,56.25,56.25,55.13,55.88,835000,2.39,hpq
62578,31-Dec-91,56.38,57.38,55.50,57.00,832300,2.43,hpq
62579,30-Dec-91,53.88,56.50,53.75,56.38,854700,2.41,hpq
62580,27-Dec-91,54.88,54.88,53.75,53.88,533600,2.30,hpq
62581,26-Dec-91,51.75,54.88,51.50,54.88,531300,2.34,hpq
62582,24-Dec-91,51.50,52.38,51.50,51.75,514700,2.21,hpq
62583,23-Dec-91,49.00,52.13,49.00,51.50,1303600,2.20,hpq
62584,20-Dec-91,48.13,49.00,48.13,49.00,1452300,2.09,hpq
62585,19-Dec-91,49.13,49.13,47.63,48.00,710900,2.01,hpq
62586,18-Dec-91,49.00,49.88,48.63,49.75,465200,2.08,hpq
62587,17-Dec-91,49.63,49.88,49.00,49.00,420200,2.05,hpq
62588,16-Dec-91,49.88,49.88,49.50,49.63,480000,2.07,hpq
62589,13-Dec-91,49.63,50.25,49.63,49.88,700500,2.09,hpq
62590,12-Dec-91,49.63,50.00,49.25,49.50,531600,2.07,hpq
62591,11-Dec-91,49.63,50.25,49.13,49.63,492800,2.07,hpq
62592,10-Dec-91,49.25,50.50,49.13,49.63,675000,2.07,hpq
62593,9-Dec-91,49.25,49.75,49.00,49.25,422700,2.06,hpq
62594,6-Dec-91,49.25,49.63,48.75,49.25,560900,2.06,hpq
62595,5-Dec-91,48.63,49.63,48.63,49.25,780200,2.06,hpq
62596,4-Dec-91,48.50,48.75,47.63,48.13,453100,2.01,hpq
62597,3-Dec-91,49.00,49.00,48.25,48.50,320300,2.03,hpq
62598,2-Dec-91,48.13,49.00,47.38,49.00,472300,2.05,hpq
62599,29-Nov-91,48.75,48.75,48.13,48.13,162000,2.01,hpq
62600,27-Nov-91,49.50,49.50,48.63,48.75,321400,2.04,hpq
62601,26-Nov-91,48.50,49.75,47.25,49.63,458800,2.07,hpq
62602,25-Nov-91,47.88,49.00,47.88,48.50,298100,2.03,hpq
62603,22-Nov-91,48.25,48.75,46.50,47.75,467300,2.00,hpq
62604,21-Nov-91,47.75,49.13,47.63,48.25,437000,2.02,hpq
62605,20-Nov-91,47.63,48.13,47.13,47.75,742200,2.00,hpq
62606,19-Nov-91,46.13,48.00,44.63,47.63,1357200,1.99,hpq
62607,18-Nov-91,47.75,48.13,46.00,46.13,1556400,1.93,hpq
62608,15-Nov-91,50.25,50.50,47.50,47.75,769200,2.00,hpq
62609,14-Nov-91,49.88,50.25,49.63,50.25,350200,2.10,hpq
62610,13-Nov-91,49.88,49.88,49.38,49.88,513800,2.09,hpq
62611,12-Nov-91,48.88,50.25,48.88,50.25,782800,2.10,hpq
62612,11-Nov-91,48.13,48.88,48.13,48.75,161100,2.04,hpq
62613,8-Nov-91,48.50,49.50,48.00,48.13,403900,2.01,hpq
62614,7-Nov-91,49.00,49.25,48.38,48.50,290900,2.03,hpq
62615,6-Nov-91,48.63,49.00,47.88,49.00,499100,2.05,hpq
62616,5-Nov-91,50.00,50.25,48.38,48.63,515200,2.03,hpq
62617,4-Nov-91,50.00,50.63,49.75,50.00,346600,2.09,hpq
62618,1-Nov-91,50.38,50.88,49.50,50.00,484500,2.09,hpq
62619,31-Oct-91,51.13,51.13,50.25,50.38,312700,2.11,hpq
62620,30-Oct-91,51.13,51.63,51.13,51.38,290200,2.15,hpq
62621,29-Oct-91,50.25,51.38,49.13,51.13,461400,2.14,hpq
62622,28-Oct-91,50.25,50.63,50.13,50.25,330300,2.10,hpq
62623,25-Oct-91,51.00,51.50,50.13,50.25,343400,2.10,hpq
62624,24-Oct-91,50.63,51.25,50.50,51.00,440200,2.13,hpq
62625,23-Oct-91,50.38,50.63,50.13,50.63,533000,2.12,hpq
62626,22-Oct-91,50.00,50.75,49.88,50.38,531700,2.11,hpq
62627,21-Oct-91,50.13,50.38,49.75,50.00,540200,2.09,hpq
62628,18-Oct-91,49.50,50.25,49.50,50.13,413800,2.10,hpq
62629,17-Oct-91,50.63,51.00,49.50,49.50,849700,2.07,hpq
62630,16-Oct-91,49.38,50.75,49.38,50.63,953000,2.12,hpq
62631,15-Oct-91,47.38,49.63,47.38,49.00,902200,2.05,hpq
62632,14-Oct-91,46.88,47.63,46.75,47.38,345800,1.98,hpq
62633,11-Oct-91,47.00,47.00,46.25,46.88,475300,1.96,hpq
62634,10-Oct-91,46.38,47.38,46.00,47.25,348600,1.98,hpq
62635,9-Oct-91,47.25,47.25,46.00,46.38,598900,1.94,hpq
62636,8-Oct-91,47.50,48.13,47.38,47.38,363300,1.98,hpq
62637,7-Oct-91,46.88,47.63,46.88,47.50,429400,1.99,hpq
62638,4-Oct-91,46.88,47.63,46.88,46.88,808600,1.96,hpq
62639,3-Oct-91,47.75,47.88,46.75,46.88,566100,1.96,hpq
62640,2-Oct-91,48.63,48.63,47.00,47.75,1025500,2.00,hpq
62641,1-Oct-91,49.50,49.63,48.50,48.63,421400,2.03,hpq
62642,30-Sep-91,49.00,49.50,48.38,49.50,506700,2.07,hpq
62643,27-Sep-91,50.13,50.13,48.75,49.00,433800,2.05,hpq
62644,26-Sep-91,49.50,50.38,49.00,50.25,801700,2.10,hpq
62645,25-Sep-91,49.88,49.88,49.38,49.50,496600,2.07,hpq
62646,24-Sep-91,48.63,50.13,48.63,50.00,594700,2.09,hpq
62647,23-Sep-91,48.50,49.13,48.50,48.63,728100,2.03,hpq
62648,20-Sep-91,47.88,49.50,47.88,48.38,913300,2.02,hpq
62649,19-Sep-91,47.25,48.25,47.00,47.88,641900,2.00,hpq
62650,18-Sep-91,46.63,47.63,46.13,47.25,613900,1.93,hpq
62651,17-Sep-91,46.25,47.00,46.00,46.63,895300,1.91,hpq
62652,16-Sep-91,47.38,47.38,45.50,46.25,1033100,1.89,hpq
62653,13-Sep-91,49.38,49.63,47.25,47.38,633800,1.94,hpq
62654,12-Sep-91,48.38,49.38,48.38,49.38,706600,2.02,hpq
62655,11-Sep-91,49.25,49.63,47.75,48.00,1043700,1.96,hpq
62656,10-Sep-91,50.75,50.88,49.25,49.25,429800,2.02,hpq
62657,9-Sep-91,50.63,51.38,50.38,50.75,357700,2.08,hpq
62658,6-Sep-91,49.75,50.88,49.13,50.63,620300,2.07,hpq
62659,5-Sep-91,50.50,50.50,49.75,49.75,520300,2.04,hpq
62660,4-Sep-91,51.75,51.75,50.50,50.88,519100,2.08,hpq
62661,3-Sep-91,52.88,53.25,51.88,52.00,394100,2.13,hpq
62662,30-Aug-91,53.63,53.63,52.63,52.88,344100,2.16,hpq
62663,29-Aug-91,53.00,54.00,52.88,53.75,434700,2.20,hpq
62664,28-Aug-91,53.13,53.25,52.63,53.00,593600,2.17,hpq
62665,27-Aug-91,53.63,53.63,52.25,53.13,544800,2.17,hpq
62666,26-Aug-91,53.50,54.25,53.13,53.75,301900,2.20,hpq
62667,23-Aug-91,52.13,53.88,52.00,53.50,751100,2.19,hpq
62668,22-Aug-91,51.63,52.63,51.38,52.13,544800,2.13,hpq
62669,21-Aug-91,50.50,51.88,50.50,51.63,804200,2.11,hpq
62670,20-Aug-91,50.00,50.63,49.75,49.88,706400,2.04,hpq
62671,19-Aug-91,50.00,50.00,48.50,50.00,993000,2.05,hpq
62672,16-Aug-91,51.38,51.38,50.25,51.00,2480500,2.09,hpq
62673,15-Aug-91,55.00,55.50,53.88,54.50,873300,2.23,hpq
62674,14-Aug-91,53.63,55.13,53.63,55.00,631100,2.25,hpq
62675,13-Aug-91,53.00,54.38,52.88,53.13,678300,2.17,hpq
62676,12-Aug-91,53.38,53.38,52.50,53.00,466100,2.17,hpq
62677,9-Aug-91,53.13,53.63,52.88,53.50,491700,2.19,hpq
62678,8-Aug-91,54.38,54.88,53.00,53.13,981700,2.17,hpq
62679,7-Aug-91,55.38,55.88,54.38,54.38,641100,2.23,hpq
62680,6-Aug-91,55.00,56.13,54.25,55.38,557300,2.27,hpq
62681,5-Aug-91,56.25,56.25,55.00,55.00,401600,2.25,hpq
62682,2-Aug-91,55.00,56.50,55.00,56.50,685200,2.31,hpq
62683,1-Aug-91,53.75,55.38,53.63,54.88,398800,2.25,hpq
62684,31-Jul-91,54.75,54.75,53.50,53.75,331900,2.20,hpq
62685,30-Jul-91,54.50,54.88,53.75,54.75,575200,2.24,hpq
62686,29-Jul-91,53.88,54.50,53.63,54.50,323000,2.23,hpq
62687,26-Jul-91,53.50,54.00,53.13,53.88,250600,2.20,hpq
62688,25-Jul-91,52.88,53.63,52.88,53.50,397800,2.19,hpq
62689,24-Jul-91,53.50,53.88,52.63,52.88,581400,2.16,hpq
62690,23-Jul-91,54.38,54.38,53.38,53.50,700000,2.19,hpq
62691,22-Jul-91,56.00,56.25,54.00,54.88,489700,2.25,hpq
62692,19-Jul-91,55.88,56.13,55.50,56.00,439200,2.29,hpq
62693,18-Jul-91,55.88,56.63,55.00,55.88,767200,2.29,hpq
62694,17-Jul-91,55.75,56.38,55.63,55.88,493600,2.29,hpq
62695,16-Jul-91,56.25,56.50,55.38,55.75,701400,2.28,hpq
62696,15-Jul-91,54.50,56.50,54.50,56.25,974700,2.30,hpq
62697,12-Jul-91,53.50,54.38,53.50,53.75,722200,2.20,hpq
62698,11-Jul-91,54.75,55.13,53.50,53.50,625500,2.19,hpq
62699,10-Jul-91,54.13,55.38,54.13,54.75,1131900,2.24,hpq
62700,9-Jul-91,53.63,54.75,53.63,54.00,872300,2.21,hpq
62701,8-Jul-91,50.75,53.38,50.13,53.13,524400,2.17,hpq
62702,5-Jul-91,50.88,51.00,50.38,50.75,292200,2.08,hpq
62703,3-Jul-91,51.88,51.88,50.88,50.88,513400,2.08,hpq
62704,2-Jul-91,52.38,52.38,52.00,52.38,443400,2.14,hpq
62705,1-Jul-91,51.25,52.75,51.25,52.63,563300,2.15,hpq
62706,28-Jun-91,51.50,51.50,50.13,50.75,363800,2.08,hpq
62707,27-Jun-91,51.50,52.13,51.50,51.63,430800,2.11,hpq
62708,26-Jun-91,51.00,52.13,50.75,51.50,640200,2.11,hpq
62709,25-Jun-91,50.25,51.13,50.13,51.00,461400,2.09,hpq
62710,24-Jun-91,51.50,51.88,50.00,50.25,413000,2.06,hpq
62711,21-Jun-91,50.88,51.50,50.88,51.50,826700,2.11,hpq
62712,20-Jun-91,50.88,51.63,50.38,50.63,822700,2.07,hpq
62713,19-Jun-91,50.88,51.00,50.13,50.88,477300,2.08,hpq
62714,18-Jun-91,51.13,51.38,50.38,50.88,532000,2.08,hpq
62715,17-Jun-91,51.50,51.63,50.63,51.13,393100,2.09,hpq
62716,14-Jun-91,52.00,52.75,51.38,51.50,623000,2.11,hpq
62717,13-Jun-91,53.13,53.38,51.75,52.00,480800,2.13,hpq
62718,12-Jun-91,52.25,53.13,51.50,53.13,720900,2.13,hpq
62719,11-Jun-91,52.00,52.88,52.00,52.25,363800,2.10,hpq
62720,10-Jun-91,51.38,52.13,51.38,52.00,355000,2.09,hpq
62721,7-Jun-91,52.88,53.25,51.13,51.38,741600,2.06,hpq
62722,6-Jun-91,54.00,54.00,52.88,52.88,777500,2.12,hpq
62723,5-Jun-91,53.88,54.75,53.88,54.00,573100,2.17,hpq
62724,4-Jun-91,54.13,54.50,53.13,53.88,720200,2.16,hpq
62725,3-Jun-91,54.25,54.75,53.13,54.13,524800,2.17,hpq
62726,31-May-91,53.50,54.63,53.13,54.25,835500,2.18,hpq
62727,30-May-91,53.38,54.50,52.75,53.50,1129100,2.15,hpq
62728,29-May-91,52.88,53.63,52.63,53.38,839700,2.14,hpq
62729,28-May-91,51.00,53.00,51.00,52.88,8721900,2.12,hpq
62730,24-May-91,50.88,51.50,50.75,50.88,414200,2.04,hpq
62731,23-May-91,50.13,50.88,50.13,50.88,872500,2.04,hpq
62732,22-May-91,48.50,49.88,48.50,49.50,663000,1.99,hpq
62733,21-May-91,48.00,49.63,48.00,48.00,774800,1.93,hpq
62734,20-May-91,48.13,48.88,48.00,48.00,414800,1.93,hpq
62735,17-May-91,48.00,48.38,47.50,48.13,1184200,1.93,hpq
62736,16-May-91,47.63,48.63,47.63,48.00,1605900,1.93,hpq
62737,15-May-91,46.63,46.63,44.63,46.00,1548600,1.85,hpq
62738,14-May-91,48.75,49.00,47.63,47.75,504500,1.92,hpq
62739,13-May-91,48.25,49.38,48.00,48.75,497500,1.96,hpq
62740,10-May-91,49.00,49.88,48.00,48.25,629400,1.94,hpq
62741,9-May-91,47.00,49.00,47.00,49.00,1233300,1.97,hpq
62742,8-May-91,45.13,46.88,44.75,46.50,1078100,1.87,hpq
62743,7-May-91,46.25,46.50,45.13,45.13,1066400,1.81,hpq
62744,6-May-91,46.25,46.50,45.63,46.25,993400,1.86,hpq
62745,3-May-91,47.88,48.25,46.13,46.25,1167000,1.86,hpq
62746,2-May-91,49.38,50.00,47.00,47.88,1559400,1.92,hpq
62747,1-May-91,50.50,50.50,49.00,49.38,1241200,1.98,hpq
62748,30-Apr-91,51.38,52.63,50.25,51.13,790500,2.05,hpq
62749,29-Apr-91,53.25,53.63,51.38,51.38,515900,2.06,hpq
62750,26-Apr-91,53.63,53.88,53.00,53.25,701700,2.14,hpq
62751,25-Apr-91,54.88,54.88,53.50,53.63,667700,2.15,hpq
62752,24-Apr-91,53.13,55.13,53.00,55.00,1005200,2.21,hpq
62753,23-Apr-91,52.88,53.75,52.88,53.13,723600,2.13,hpq
62754,22-Apr-91,53.00,53.38,52.00,52.63,603900,2.11,hpq
62755,19-Apr-91,53.38,53.75,52.75,53.00,818100,2.13,hpq
62756,18-Apr-91,53.25,54.25,53.00,53.38,1060200,2.14,hpq
62757,17-Apr-91,53.13,53.38,52.13,53.25,1021400,2.14,hpq
62758,16-Apr-91,51.25,53.25,51.00,53.13,1381600,2.13,hpq
62759,15-Apr-91,51.38,51.38,50.75,51.25,512000,2.06,hpq
62760,12-Apr-91,50.75,51.88,50.50,51.63,1176900,2.07,hpq
62761,11-Apr-91,50.75,51.75,50.63,50.75,652200,2.04,hpq
62762,10-Apr-91,50.13,51.50,50.13,50.75,661400,2.04,hpq
62763,9-Apr-91,51.38,51.88,50.00,50.00,586700,2.01,hpq
62764,8-Apr-91,50.00,51.38,49.38,51.38,364700,2.06,hpq
62765,5-Apr-91,52.00,52.00,50.00,50.00,845500,2.01,hpq
62766,4-Apr-91,50.50,52.00,50.50,52.00,750500,2.09,hpq
62767,3-Apr-91,50.25,51.38,50.25,50.50,955800,2.03,hpq
62768,2-Apr-91,49.13,50.38,49.13,50.25,722000,2.02,hpq
62769,1-Apr-91,49.38,49.38,48.00,48.88,527200,1.96,hpq
62770,28-Mar-91,50.75,51.38,49.88,50.00,641200,2.01,hpq
62771,27-Mar-91,49.63,51.75,49.63,50.75,1544500,2.04,hpq
62772,26-Mar-91,47.63,49.25,47.38,49.25,1073700,1.98,hpq
62773,25-Mar-91,47.50,48.75,47.50,47.63,753900,1.91,hpq
62774,22-Mar-91,45.38,47.25,44.50,47.25,959200,1.90,hpq
62775,21-Mar-91,45.63,46.75,45.13,45.38,1287800,1.82,hpq
62776,20-Mar-91,45.63,45.88,45.00,45.63,782800,1.83,hpq
62777,19-Mar-91,46.13,46.13,44.75,45.63,1118900,1.83,hpq
62778,18-Mar-91,47.25,47.63,46.38,47.38,704700,1.90,hpq
62779,15-Mar-91,48.38,48.38,46.25,47.25,1152000,1.90,hpq
62780,14-Mar-91,49.38,50.00,47.25,48.50,1053600,1.95,hpq
62781,13-Mar-91,48.25,49.50,48.25,49.38,1631600,1.94,hpq
62782,12-Mar-91,49.25,49.25,47.63,48.13,921400,1.89,hpq
62783,11-Mar-91,48.88,49.63,48.50,49.25,664700,1.94,hpq
62784,8-Mar-91,49.75,50.13,48.88,48.88,580500,1.92,hpq
62785,7-Mar-91,50.25,50.63,49.63,49.75,833100,1.96,hpq
62786,6-Mar-91,49.63,50.38,49.63,50.25,1700900,1.98,hpq
62787,5-Mar-91,47.50,49.50,47.25,49.13,1285300,1.93,hpq
62788,4-Mar-91,47.75,48.13,47.00,47.50,545800,1.87,hpq
62789,1-Mar-91,46.63,47.88,46.38,47.75,1094800,1.88,hpq
62790,28-Feb-91,46.50,47.00,45.88,46.63,892200,1.83,hpq
62791,27-Feb-91,46.50,47.13,45.50,46.50,843900,1.83,hpq
62792,26-Feb-91,47.13,47.13,46.13,46.50,930600,1.83,hpq
62793,25-Feb-91,47.38,48.75,47.25,47.50,1010900,1.87,hpq
62794,22-Feb-91,47.25,48.75,47.13,47.38,1857800,1.86,hpq
62795,21-Feb-91,46.50,47.75,46.38,47.25,1835500,1.86,hpq
62796,20-Feb-91,45.63,47.13,45.63,46.50,3461700,1.83,hpq
62797,19-Feb-91,43.75,46.00,43.75,45.63,2749800,1.79,hpq
62798,15-Feb-91,40.25,40.63,39.25,40.13,1001700,1.58,hpq
62799,14-Feb-91,41.00,41.88,40.00,40.25,884100,1.58,hpq
62800,13-Feb-91,40.13,41.25,39.88,41.00,760900,1.61,hpq
62801,12-Feb-91,41.00,41.38,40.13,40.13,1204400,1.58,hpq
62802,11-Feb-91,38.88,41.25,38.88,41.00,1280900,1.61,hpq
62803,8-Feb-91,38.25,38.88,38.13,38.63,444200,1.52,hpq
62804,7-Feb-91,38.13,39.75,37.75,38.25,1175200,1.50,hpq
62805,6-Feb-91,37.50,38.25,37.13,38.13,652000,1.50,hpq
62806,5-Feb-91,37.75,37.75,36.63,37.50,531900,1.48,hpq
62807,4-Feb-91,37.88,37.88,37.00,37.75,565300,1.48,hpq
62808,1-Feb-91,38.88,38.88,37.50,37.88,753000,1.49,hpq
62809,31-Jan-91,39.00,39.50,38.38,38.88,864800,1.53,hpq
62810,30-Jan-91,38.63,39.75,38.63,39.00,933000,1.53,hpq
62811,29-Jan-91,37.75,38.38,37.50,38.13,607500,1.50,hpq
62812,28-Jan-91,36.88,38.00,36.50,37.75,568400,1.48,hpq
62813,25-Jan-91,36.50,37.00,36.00,36.88,693100,1.45,hpq
62814,24-Jan-91,36.38,37.13,36.38,36.50,532800,1.44,hpq
62815,23-Jan-91,35.00,36.38,35.00,35.75,362500,1.41,hpq
62816,22-Jan-91,36.50,36.50,34.75,34.88,525300,1.37,hpq
62817,21-Jan-91,37.13,37.13,36.13,36.63,738700,1.44,hpq
62818,18-Jan-91,35.50,38.00,34.88,38.00,972500,1.49,hpq
62819,17-Jan-91,34.63,36.13,34.63,35.50,1534500,1.40,hpq
62820,16-Jan-91,31.25,33.63,31.12,33.50,885900,1.32,hpq
62821,15-Jan-91,30.75,31.25,30.50,31.25,264500,1.23,hpq
62822,14-Jan-91,30.75,30.87,29.87,30.75,234100,1.21,hpq
62823,11-Jan-91,30.37,30.87,30.37,30.75,124200,1.21,hpq
62824,10-Jan-91,30.75,31.00,30.37,30.37,292300,1.19,hpq
62825,9-Jan-91,31.62,32.25,30.25,30.75,456300,1.21,hpq
62826,8-Jan-91,31.50,32.00,31.37,31.62,274200,1.24,hpq
62827,7-Jan-91,31.25,31.75,30.87,31.50,259700,1.24,hpq
62828,4-Jan-91,31.75,32.00,30.87,31.25,399500,1.23,hpq
62829,3-Jan-91,31.75,32.38,31.75,31.75,612700,1.25,hpq
62830,2-Jan-91,31.87,32.38,31.62,31.75,421300,1.25,hpq
62831,31-Dec-90,32.00,32.00,31.62,31.87,450600,1.25,hpq
62832,28-Dec-90,31.75,32.13,31.00,32.00,392500,1.26,hpq
62833,27-Dec-90,32.00,32.25,31.25,31.75,340500,1.25,hpq
62834,26-Dec-90,32.00,32.25,31.87,32.00,200500,1.26,hpq
62835,24-Dec-90,31.87,32.13,31.50,32.00,200600,1.26,hpq
62836,21-Dec-90,31.50,31.87,31.12,31.87,785000,1.25,hpq
62837,20-Dec-90,32.25,32.38,31.50,31.50,718000,1.24,hpq
62838,19-Dec-90,32.13,32.75,31.75,32.25,451700,1.27,hpq
62839,18-Dec-90,31.62,32.88,31.37,32.13,540600,1.23,hpq
62840,17-Dec-90,31.75,31.75,31.00,31.62,352800,1.21,hpq
62841,14-Dec-90,32.00,32.00,30.75,32.00,511400,1.23,hpq
62842,13-Dec-90,32.88,32.88,32.00,32.25,495600,1.24,hpq
62843,12-Dec-90,31.87,33.13,31.37,33.00,479100,1.26,hpq
62844,11-Dec-90,32.88,32.88,31.75,31.87,382800,1.22,hpq
62845,10-Dec-90,33.00,33.00,32.50,33.00,338900,1.26,hpq
62846,7-Dec-90,32.75,33.38,31.87,33.00,512500,1.26,hpq
62847,6-Dec-90,33.38,34.88,32.38,32.75,1262500,1.25,hpq
62848,5-Dec-90,31.37,33.50,31.25,33.38,958000,1.28,hpq
62849,4-Dec-90,30.75,31.62,30.12,31.37,695500,1.20,hpq
62850,3-Dec-90,30.62,31.75,30.62,30.75,771200,1.18,hpq
62851,30-Nov-90,28.87,30.12,28.50,30.00,1105200,1.15,hpq
62852,29-Nov-90,29.00,29.37,28.62,28.87,496900,1.11,hpq
62853,28-Nov-90,28.50,29.37,28.50,29.00,678600,1.11,hpq
62854,27-Nov-90,27.87,28.62,27.75,28.50,636900,1.09,hpq
62855,26-Nov-90,27.87,27.87,27.12,27.87,823900,1.07,hpq
62856,23-Nov-90,28.37,28.62,27.37,27.87,212500,1.07,hpq
62857,21-Nov-90,28.00,28.50,27.37,28.37,412700,1.09,hpq
62858,20-Nov-90,28.87,29.25,27.75,28.00,991100,1.07,hpq
62859,19-Nov-90,28.37,29.75,28.37,28.87,854200,1.11,hpq
62860,16-Nov-90,27.00,28.50,26.12,28.37,1255800,1.09,hpq
62861,15-Nov-90,28.12,28.12,26.75,27.00,706600,1.03,hpq
62862,14-Nov-90,26.62,28.50,26.50,28.25,784200,1.08,hpq
62863,13-Nov-90,28.37,28.62,26.62,26.62,662200,1.02,hpq
62864,12-Nov-90,26.87,28.37,26.87,28.37,424700,1.09,hpq
62865,9-Nov-90,26.75,27.62,26.50,26.87,514800,1.03,hpq
62866,8-Nov-90,25.12,26.75,25.00,26.75,851400,1.02,hpq
62867,7-Nov-90,25.87,26.37,24.87,25.12,794500,0.96,hpq
62868,6-Nov-90,27.62,27.62,25.75,25.87,861400,0.99,hpq
62869,5-Nov-90,27.50,28.00,27.50,28.00,532500,1.07,hpq
62870,2-Nov-90,27.25,28.12,27.00,27.37,632300,1.05,hpq
62871,1-Nov-90,26.00,27.50,26.00,27.25,506300,1.04,hpq
62872,31-Oct-90,26.62,26.75,25.75,26.00,398400,1.00,hpq
62873,30-Oct-90,27.00,27.12,26.37,26.62,392200,1.02,hpq
62874,29-Oct-90,28.12,28.37,27.00,27.00,293100,1.03,hpq
62875,26-Oct-90,28.62,28.62,28.00,28.12,334100,1.08,hpq
62876,25-Oct-90,29.37,29.75,28.87,28.87,353300,1.11,hpq
62877,24-Oct-90,29.37,29.87,28.75,29.37,362200,1.13,hpq
62878,23-Oct-90,29.37,30.12,29.12,29.37,516300,1.13,hpq
62879,22-Oct-90,29.37,30.12,28.75,29.37,560600,1.13,hpq
62880,19-Oct-90,29.25,30.00,29.00,29.37,804500,1.13,hpq
62881,18-Oct-90,28.50,29.37,28.50,29.25,917300,1.12,hpq
62882,17-Oct-90,28.00,28.00,27.62,27.75,363300,1.06,hpq
62883,16-Oct-90,27.87,28.62,27.87,28.12,511700,1.08,hpq
62884,15-Oct-90,26.87,27.87,26.37,27.87,514500,1.07,hpq
62885,12-Oct-90,27.12,27.50,25.87,26.87,945300,1.03,hpq
62886,11-Oct-90,28.25,28.50,27.00,27.12,625300,1.04,hpq
62887,10-Oct-90,29.25,29.37,28.12,28.25,741400,1.08,hpq
62888,9-Oct-90,30.12,30.62,29.25,29.25,1027500,1.12,hpq
62889,8-Oct-90,29.75,30.50,29.75,30.12,242500,1.15,hpq
62890,5-Oct-90,29.25,30.00,28.37,29.75,766100,1.14,hpq
62891,4-Oct-90,30.25,30.25,29.00,29.25,981400,1.12,hpq
62892,3-Oct-90,31.25,31.25,30.25,31.00,681700,1.19,hpq
62893,2-Oct-90,31.50,32.13,31.00,31.25,1173100,1.20,hpq
62894,1-Oct-90,33.00,33.00,31.00,31.50,696900,1.21,hpq
62895,28-Sep-90,29.87,33.50,29.12,33.50,648900,1.28,hpq
62896,27-Sep-90,30.50,31.12,29.12,29.87,945600,1.14,hpq
62897,26-Sep-90,31.25,31.25,30.25,30.50,424500,1.17,hpq
62898,25-Sep-90,30.62,31.75,30.62,31.50,498400,1.21,hpq
62899,24-Sep-90,31.75,31.75,30.12,30.50,547700,1.17,hpq
62900,21-Sep-90,32.00,32.00,30.50,31.87,792500,1.22,hpq
62901,20-Sep-90,33.25,33.25,31.37,32.00,678300,1.23,hpq
62902,19-Sep-90,33.25,33.63,33.13,33.50,344800,1.25,hpq
62903,18-Sep-90,32.75,33.38,32.38,33.25,303000,1.24,hpq
62904,17-Sep-90,33.13,33.38,32.63,32.75,436900,1.22,hpq
62905,14-Sep-90,34.00,34.00,32.63,33.13,563100,1.24,hpq
62906,13-Sep-90,35.13,35.13,34.00,34.38,242000,1.28,hpq
62907,12-Sep-90,34.75,35.38,34.38,35.13,315900,1.31,hpq
62908,11-Sep-90,34.63,35.00,34.25,34.75,237200,1.30,hpq
62909,10-Sep-90,35.25,36.13,34.00,34.63,429800,1.29,hpq
62910,7-Sep-90,35.00,35.75,34.88,35.25,505200,1.32,hpq
62911,6-Sep-90,34.38,35.00,33.88,35.00,485200,1.31,hpq
62912,5-Sep-90,35.50,36.00,33.88,34.38,419200,1.28,hpq
62913,4-Sep-90,34.88,35.50,34.00,35.50,296900,1.33,hpq
62914,31-Aug-90,35.25,35.38,34.75,34.88,462300,1.30,hpq
62915,30-Aug-90,36.38,36.38,35.00,35.25,629100,1.32,hpq
62916,29-Aug-90,36.00,36.75,35.75,36.50,362700,1.36,hpq
62917,28-Aug-90,36.50,36.63,35.75,36.00,579400,1.34,hpq
62918,27-Aug-90,35.13,36.75,35.13,36.50,668300,1.36,hpq
62919,24-Aug-90,33.13,34.50,33.13,34.25,678700,1.28,hpq
62920,23-Aug-90,32.75,33.88,31.00,33.13,774800,1.24,hpq
62921,22-Aug-90,33.25,33.63,31.62,32.75,693100,1.22,hpq
62922,21-Aug-90,34.00,34.00,33.13,33.25,612000,1.24,hpq
62923,20-Aug-90,34.63,35.13,34.00,34.38,570000,1.28,hpq
62924,17-Aug-90,35.75,35.75,33.50,34.63,1206900,1.29,hpq
62925,16-Aug-90,37.38,37.38,35.75,35.88,1304400,1.34,hpq
62926,15-Aug-90,37.00,38.00,36.50,37.75,765300,1.41,hpq
62927,14-Aug-90,38.00,38.00,36.50,37.00,584800,1.38,hpq
62928,13-Aug-90,37.75,38.38,37.00,38.25,420300,1.43,hpq
62929,10-Aug-90,37.00,37.88,36.38,37.75,728400,1.41,hpq
62930,9-Aug-90,38.50,38.63,36.13,37.00,955600,1.38,hpq
62931,8-Aug-90,39.38,39.38,38.13,38.50,873000,1.44,hpq
62932,7-Aug-90,39.13,40.13,39.00,39.38,711700,1.47,hpq
62933,6-Aug-90,39.88,39.88,38.50,39.13,776700,1.46,hpq
62934,3-Aug-90,42.00,42.00,39.13,40.50,1169200,1.51,hpq
62935,2-Aug-90,42.25,42.25,41.25,42.25,524500,1.58,hpq
62936,1-Aug-90,43.13,43.13,42.25,42.38,380000,1.58,hpq
62937,31-Jul-90,43.50,43.63,43.00,43.13,587800,1.61,hpq
62938,30-Jul-90,43.88,43.88,42.75,43.50,416600,1.62,hpq
62939,27-Jul-90,44.63,44.63,43.88,44.13,255500,1.65,hpq
62940,26-Jul-90,45.13,45.25,44.50,44.75,353900,1.67,hpq
62941,25-Jul-90,44.25,45.63,44.13,45.13,280900,1.69,hpq
62942,24-Jul-90,44.50,45.00,43.75,44.25,630800,1.65,hpq
62943,23-Jul-90,45.13,45.13,43.38,44.50,1120500,1.66,hpq
62944,20-Jul-90,47.25,47.25,45.38,45.38,481300,1.69,hpq
62945,19-Jul-90,47.50,47.50,46.50,47.25,398100,1.76,hpq
62946,18-Jul-90,47.88,48.00,47.25,47.50,490900,1.77,hpq
62947,17-Jul-90,47.75,48.13,47.63,47.88,431900,1.79,hpq
62948,16-Jul-90,47.50,48.50,47.50,47.75,403600,1.78,hpq
62949,13-Jul-90,48.00,48.63,47.25,47.38,410000,1.77,hpq
62950,12-Jul-90,47.25,48.38,46.75,48.00,695500,1.79,hpq
62951,11-Jul-90,47.13,47.38,46.38,47.25,471300,1.76,hpq
62952,10-Jul-90,47.63,47.63,47.13,47.13,376400,1.76,hpq
62953,9-Jul-90,47.38,48.00,47.38,47.75,350000,1.78,hpq
62954,6-Jul-90,47.13,47.75,47.00,47.38,289400,1.77,hpq
62955,5-Jul-90,47.88,48.00,46.88,47.13,320000,1.76,hpq
62956,3-Jul-90,47.75,48.13,47.25,47.88,465000,1.79,hpq
62957,2-Jul-90,47.38,47.88,47.38,47.75,189500,1.78,hpq
62958,29-Jun-90,47.38,47.75,46.88,47.25,355800,1.76,hpq
62959,28-Jun-90,46.50,47.50,46.50,47.38,426600,1.77,hpq
62960,27-Jun-90,46.50,46.88,46.25,46.25,393600,1.73,hpq
62961,26-Jun-90,46.38,47.00,46.38,46.50,246400,1.74,hpq
62962,25-Jun-90,46.88,47.38,46.38,46.38,383800,1.73,hpq
62963,22-Jun-90,47.75,48.25,46.88,46.88,556700,1.75,hpq
62964,21-Jun-90,48.25,48.50,47.63,47.75,532700,1.78,hpq
62965,20-Jun-90,47.63,48.25,47.38,48.25,492700,1.80,hpq
62966,19-Jun-90,46.63,47.63,45.75,47.63,555500,1.78,hpq
62967,18-Jun-90,47.50,48.25,46.38,46.63,895200,1.74,hpq
62968,15-Jun-90,47.75,47.75,47.38,47.50,793100,1.77,hpq
62969,14-Jun-90,48.25,48.25,47.00,47.88,552300,1.79,hpq
62970,13-Jun-90,48.38,48.88,48.13,48.25,480800,1.77,hpq
62971,12-Jun-90,48.38,48.63,48.00,48.38,676900,1.78,hpq
62972,11-Jun-90,49.25,49.38,48.13,48.38,622500,1.78,hpq
62973,8-Jun-90,49.63,50.13,48.75,49.25,645800,1.81,hpq
62974,7-Jun-90,48.88,49.63,48.50,49.63,564800,1.82,hpq
62975,6-Jun-90,49.63,50.38,48.63,48.88,852300,1.79,hpq
62976,5-Jun-90,49.00,50.13,49.00,49.63,1011700,1.82,hpq
62977,4-Jun-90,47.75,49.13,47.75,48.75,636600,1.79,hpq
62978,1-Jun-90,47.75,48.25,47.75,47.75,351300,1.75,hpq
62979,31-May-90,48.00,48.38,47.75,47.75,470300,1.75,hpq
62980,30-May-90,47.88,48.63,47.25,48.00,1142500,1.76,hpq
62981,29-May-90,47.25,47.88,47.25,47.88,366100,1.76,hpq
62982,25-May-90,47.50,47.50,46.50,47.25,444700,1.73,hpq
62983,24-May-90,47.63,48.38,47.63,47.88,1435300,1.76,hpq
62984,23-May-90,46.25,47.75,46.13,47.38,1181400,1.74,hpq
62985,22-May-90,45.75,46.50,45.75,46.25,681200,1.70,hpq
62986,21-May-90,45.25,46.25,45.13,45.75,630600,1.68,hpq
62987,18-May-90,45.38,45.50,44.88,45.25,648300,1.66,hpq
62988,17-May-90,45.50,45.50,44.50,45.38,1431100,1.67,hpq
62989,16-May-90,48.00,48.00,45.88,46.13,1828000,1.69,hpq
62990,15-May-90,48.38,48.63,47.88,48.00,934700,1.76,hpq
62991,14-May-90,47.75,49.00,47.75,48.38,1725900,1.78,hpq
62992,11-May-90,46.25,47.38,45.88,47.13,1443100,1.73,hpq
62993,10-May-90,45.25,46.50,45.25,46.25,886600,1.70,hpq
62994,9-May-90,44.50,45.00,44.38,44.88,560200,1.65,hpq
62995,8-May-90,44.50,44.75,43.63,44.50,731200,1.63,hpq
62996,7-May-90,44.75,45.38,44.38,44.50,544700,1.63,hpq
62997,4-May-90,44.00,44.88,43.88,44.75,565600,1.64,hpq
62998,3-May-90,44.38,44.50,43.63,44.00,422300,1.61,hpq
62999,2-May-90,43.88,44.38,43.63,44.38,291900,1.63,hpq
63000,1-May-90,43.50,44.25,43.50,43.88,321400,1.61,hpq
63001,30-Apr-90,43.00,43.75,42.88,43.50,336300,1.60,hpq
63002,27-Apr-90,43.88,44.00,42.75,43.00,236600,1.58,hpq
63003,26-Apr-90,43.63,44.50,43.63,43.88,373400,1.61,hpq
63004,25-Apr-90,42.63,43.50,42.63,43.50,325000,1.60,hpq
63005,24-Apr-90,42.88,43.38,42.50,42.50,461400,1.56,hpq
63006,23-Apr-90,43.38,43.63,42.63,42.88,406100,1.57,hpq
63007,20-Apr-90,43.38,43.75,42.88,43.38,511600,1.59,hpq
63008,19-Apr-90,43.50,44.13,43.25,43.38,501900,1.59,hpq
63009,18-Apr-90,44.63,44.63,43.50,43.50,492700,1.60,hpq
63010,17-Apr-90,44.88,44.88,44.38,44.63,342800,1.64,hpq
63011,16-Apr-90,44.75,46.00,44.75,44.88,363600,1.65,hpq
63012,12-Apr-90,44.75,45.00,44.38,44.63,465200,1.64,hpq
63013,11-Apr-90,45.13,45.38,44.75,44.75,477200,1.64,hpq
63014,10-Apr-90,44.13,45.13,44.13,45.13,365000,1.66,hpq
63015,9-Apr-90,43.75,44.25,43.25,43.75,501100,1.61,hpq
63016,6-Apr-90,44.88,45.13,43.63,43.75,896100,1.61,hpq
63017,5-Apr-90,45.63,45.75,44.88,44.88,645200,1.65,hpq
63018,4-Apr-90,46.75,47.00,45.50,45.63,755000,1.67,hpq
63019,3-Apr-90,46.63,47.25,46.63,46.75,426900,1.72,hpq
63020,2-Apr-90,45.75,46.25,44.88,46.25,280000,1.70,hpq
63021,30-Mar-90,46.75,46.75,45.50,45.75,500600,1.68,hpq
63022,29-Mar-90,46.63,47.50,46.50,46.75,425300,1.72,hpq
63023,28-Mar-90,46.63,46.88,46.13,46.63,282500,1.71,hpq
63024,27-Mar-90,46.25,46.75,45.88,46.63,363600,1.71,hpq
63025,26-Mar-90,46.50,46.75,46.25,46.25,281700,1.70,hpq
63026,23-Mar-90,46.63,47.00,46.25,46.50,459100,1.71,hpq
63027,22-Mar-90,46.50,47.50,46.00,46.63,645800,1.71,hpq
63028,21-Mar-90,46.88,47.38,46.50,46.50,382500,1.71,hpq
63029,20-Mar-90,47.63,47.75,46.75,46.88,967300,1.72,hpq
63030,19-Mar-90,45.13,47.75,44.50,47.63,937300,1.75,hpq
63031,16-Mar-90,44.38,45.50,44.38,45.13,1071700,1.66,hpq
63032,15-Mar-90,44.00,44.88,44.00,44.00,452800,1.61,hpq
63033,14-Mar-90,44.25,44.25,42.88,44.00,493000,1.58,hpq
63034,13-Mar-90,44.63,44.75,43.75,44.25,400800,1.59,hpq
63035,12-Mar-90,44.63,44.88,43.88,44.63,274100,1.61,hpq
63036,9-Mar-90,44.75,45.25,44.50,44.63,464700,1.61,hpq
63037,8-Mar-90,43.63,45.13,43.63,44.75,1029100,1.61,hpq
63038,7-Mar-90,43.13,44.00,43.13,43.63,708000,1.57,hpq
63039,6-Mar-90,42.38,42.88,42.38,42.50,405500,1.53,hpq
63040,5-Mar-90,42.50,43.00,41.88,42.38,390600,1.53,hpq
63041,2-Mar-90,42.00,42.63,42.00,42.50,345900,1.53,hpq
63042,1-Mar-90,43.00,43.00,41.88,42.00,430800,1.51,hpq
63043,28-Feb-90,42.38,43.25,42.25,43.13,477000,1.55,hpq
63044,27-Feb-90,42.25,43.63,42.13,42.38,700800,1.53,hpq
63045,26-Feb-90,41.50,42.25,41.38,42.25,345300,1.52,hpq
63046,23-Feb-90,41.38,42.50,41.13,41.50,482300,1.49,hpq
63047,22-Feb-90,42.13,42.63,41.38,41.38,730900,1.49,hpq
63048,21-Feb-90,42.13,42.13,41.13,42.13,790600,1.52,hpq
63049,20-Feb-90,43.13,43.13,42.13,42.25,912000,1.52,hpq
63050,16-Feb-90,45.88,45.88,43.50,43.88,1649700,1.58,hpq
63051,15-Feb-90,46.75,47.50,46.63,47.25,290200,1.70,hpq
63052,14-Feb-90,46.63,47.75,46.63,46.75,271700,1.68,hpq
63053,13-Feb-90,45.75,46.88,45.50,46.38,355300,1.67,hpq
63054,12-Feb-90,46.50,46.50,45.75,45.75,253900,1.65,hpq
63055,9-Feb-90,47.50,47.88,46.50,46.63,383400,1.68,hpq
63056,8-Feb-90,47.63,48.25,47.13,47.50,655600,1.71,hpq
63057,7-Feb-90,45.25,47.75,45.00,47.63,951400,1.71,hpq
63058,6-Feb-90,45.38,45.38,44.50,45.25,284800,1.63,hpq
63059,5-Feb-90,44.63,45.38,44.50,45.38,260000,1.63,hpq
63060,2-Feb-90,44.38,45.50,44.00,44.63,635500,1.61,hpq
63061,1-Feb-90,44.63,45.13,44.38,44.38,742800,1.60,hpq
63062,31-Jan-90,44.25,44.88,44.25,44.63,366100,1.61,hpq
63063,30-Jan-90,43.63,44.75,43.63,44.25,571300,1.59,hpq
63064,29-Jan-90,44.00,44.50,42.75,43.63,258100,1.57,hpq
63065,26-Jan-90,43.88,44.25,42.50,44.00,381100,1.58,hpq
63066,25-Jan-90,44.75,45.25,43.50,43.88,295800,1.58,hpq
63067,24-Jan-90,44.63,44.88,43.63,44.75,399100,1.61,hpq
63068,23-Jan-90,44.50,45.13,43.75,44.63,581700,1.61,hpq
63069,22-Jan-90,44.63,45.13,44.25,44.50,473900,1.60,hpq
63070,19-Jan-90,45.38,45.75,44.38,44.63,661100,1.61,hpq
63071,18-Jan-90,45.75,45.88,44.63,45.38,816700,1.63,hpq
63072,17-Jan-90,46.63,47.63,45.38,45.75,641400,1.65,hpq
63073,16-Jan-90,45.38,46.63,44.50,46.63,623000,1.68,hpq
63074,15-Jan-90,45.75,46.75,45.38,45.38,423600,1.63,hpq
63075,12-Jan-90,46.38,46.38,45.50,45.75,477300,1.65,hpq
63076,11-Jan-90,47.00,47.38,46.63,46.88,334800,1.69,hpq
63077,10-Jan-90,47.00,47.00,46.00,47.00,362800,1.69,hpq
63078,9-Jan-90,48.25,48.25,46.63,47.13,353600,1.70,hpq
63079,8-Jan-90,47.38,48.88,46.88,48.25,338000,1.74,hpq
63080,5-Jan-90,47.88,47.88,47.25,47.38,305300,1.71,hpq
63081,4-Jan-90,48.50,48.75,47.25,48.00,390300,1.73,hpq
63082,3-Jan-90,49.38,49.63,48.00,48.50,683900,1.75,hpq
63083,2-Jan-90,47.25,49.38,47.00,49.38,659800,1.78,hpq
63084,29-Dec-89,46.50,47.25,46.50,47.25,322200,1.70,hpq
63085,28-Dec-89,46.00,46.38,45.88,46.25,376400,1.66,hpq
63086,27-Dec-89,45.88,46.88,45.88,46.00,473600,1.66,hpq
63087,26-Dec-89,45.63,46.00,45.50,45.88,220200,1.65,hpq
63088,22-Dec-89,45.38,45.88,45.25,45.63,297500,1.64,hpq
63089,21-Dec-89,45.88,46.13,45.13,45.38,372800,1.63,hpq
63090,20-Dec-89,45.50,46.13,45.13,45.88,425500,1.65,hpq
63091,19-Dec-89,44.63,45.75,44.63,45.50,522800,1.64,hpq
63092,18-Dec-89,44.75,45.50,44.25,44.50,582700,1.60,hpq
63093,15-Dec-89,44.50,44.75,44.00,44.75,843400,1.61,hpq
63094,14-Dec-89,45.38,45.50,44.25,44.50,572000,1.60,hpq
63095,13-Dec-89,45.75,45.75,45.13,45.38,492200,1.60,hpq
63096,12-Dec-89,45.75,45.88,45.00,45.75,459800,1.62,hpq
63097,11-Dec-89,46.50,46.63,45.38,45.75,427000,1.62,hpq
63098,8-Dec-89,46.63,47.13,46.38,46.50,382700,1.64,hpq
63099,7-Dec-89,45.88,46.75,45.50,46.63,422500,1.65,hpq
63100,6-Dec-89,46.25,46.38,45.63,45.88,452700,1.62,hpq
63101,5-Dec-89,47.38,47.38,45.75,46.25,975500,1.63,hpq
63102,4-Dec-89,46.13,47.38,45.50,47.38,546700,1.67,hpq
63103,1-Dec-89,45.38,46.63,45.25,46.13,484200,1.63,hpq
63104,30-Nov-89,44.50,45.50,44.50,45.38,340000,1.60,hpq
63105,29-Nov-89,43.63,45.00,43.63,44.25,522000,1.56,hpq
63106,28-Nov-89,44.63,44.75,43.50,43.63,480800,1.54,hpq
63107,27-Nov-89,44.50,44.88,44.50,44.63,443600,1.58,hpq
63108,24-Nov-89,44.38,44.63,44.25,44.38,222500,1.57,hpq
63109,22-Nov-89,44.38,44.63,44.25,44.38,400000,1.57,hpq
63110,21-Nov-89,44.38,44.50,43.50,44.38,583600,1.57,hpq
63111,20-Nov-89,44.50,45.50,44.13,44.38,673100,1.57,hpq
63112,17-Nov-89,43.25,44.75,43.25,44.50,2188400,1.57,hpq
63113,16-Nov-89,41.13,42.25,41.13,41.25,684200,1.46,hpq
63114,15-Nov-89,42.00,42.50,40.25,41.13,928400,1.45,hpq
63115,14-Nov-89,43.00,43.00,41.50,42.00,809200,1.48,hpq
63116,13-Nov-89,43.00,43.25,42.50,43.00,613300,1.52,hpq
63117,10-Nov-89,42.88,43.25,42.50,43.00,578600,1.52,hpq
63118,9-Nov-89,42.38,43.50,42.38,42.88,553800,1.51,hpq
63119,8-Nov-89,43.50,44.13,42.38,42.38,794100,1.50,hpq
63120,7-Nov-89,42.25,43.50,41.13,43.50,966600,1.54,hpq
63121,6-Nov-89,43.75,44.00,41.88,42.25,746600,1.49,hpq
63122,3-Nov-89,44.50,44.88,43.63,43.75,1061400,1.55,hpq
63123,2-Nov-89,46.25,46.25,44.25,44.50,1500200,1.57,hpq
63124,1-Nov-89,47.75,47.88,46.50,46.50,600000,1.64,hpq
63125,31-Oct-89,47.00,48.38,46.50,47.75,1041600,1.69,hpq
63126,30-Oct-89,49.38,49.63,47.00,47.00,548800,1.66,hpq
63127,27-Oct-89,49.75,49.75,48.50,49.38,657800,1.74,hpq
63128,26-Oct-89,50.50,50.50,49.00,49.75,762000,1.76,hpq
63129,25-Oct-89,50.88,50.88,49.75,50.50,831900,1.78,hpq
63130,24-Oct-89,49.38,51.25,47.13,51.25,1014700,1.81,hpq
63131,23-Oct-89,50.00,50.13,49.38,49.38,223300,1.74,hpq
63132,20-Oct-89,50.13,50.13,49.38,50.00,521600,1.77,hpq
63133,19-Oct-89,49.38,50.88,49.38,50.25,412700,1.78,hpq
63134,18-Oct-89,48.75,49.00,48.38,49.00,468600,1.73,hpq
63135,17-Oct-89,48.75,49.13,48.25,48.75,637200,1.72,hpq
63136,16-Oct-89,48.13,49.75,47.50,48.75,1244400,1.72,hpq
63137,13-Oct-89,51.00,51.00,47.75,48.13,582700,1.70,hpq
63138,12-Oct-89,51.25,51.50,50.88,51.25,367300,1.81,hpq
63139,11-Oct-89,51.25,51.50,51.00,51.25,522700,1.81,hpq
63140,10-Oct-89,51.25,52.13,51.25,51.25,772000,1.81,hpq
63141,9-Oct-89,50.13,51.25,48.63,51.25,312700,1.81,hpq
63142,6-Oct-89,50.00,50.25,49.88,50.13,380800,1.77,hpq
63143,5-Oct-89,49.00,50.00,49.00,50.00,641400,1.77,hpq
63144,4-Oct-89,48.25,49.25,48.25,49.00,669500,1.73,hpq
63145,3-Oct-89,49.25,49.38,48.00,48.25,1141900,1.70,hpq
63146,2-Oct-89,50.25,50.38,49.00,49.25,633800,1.74,hpq
63147,29-Sep-89,50.38,50.75,50.13,50.25,380900,1.78,hpq
63148,28-Sep-89,51.25,51.50,50.25,50.38,561700,1.78,hpq
63149,27-Sep-89,50.88,51.25,50.75,51.25,522500,1.81,hpq
63150,26-Sep-89,51.13,51.75,50.88,50.88,320500,1.80,hpq
63151,25-Sep-89,51.25,51.63,51.13,51.13,205300,1.81,hpq
63152,22-Sep-89,51.50,51.63,51.13,51.25,226400,1.81,hpq
63153,21-Sep-89,51.50,52.25,51.13,51.50,298900,1.82,hpq
63154,20-Sep-89,51.25,51.75,51.25,51.50,229800,1.82,hpq
63155,19-Sep-89,51.88,52.00,51.25,51.25,260900,1.81,hpq
63156,18-Sep-89,51.50,51.88,51.38,51.88,258300,1.83,hpq
63157,15-Sep-89,50.88,51.50,50.75,51.50,908900,1.82,hpq
63158,14-Sep-89,50.88,51.00,50.38,50.88,510600,1.80,hpq
63159,13-Sep-89,51.88,52.38,50.63,50.88,711900,1.77,hpq
63160,12-Sep-89,51.75,52.50,51.50,51.88,523100,1.80,hpq
63161,11-Sep-89,51.50,51.75,51.25,51.75,354200,1.80,hpq
63162,8-Sep-89,51.50,51.88,50.88,51.50,392200,1.79,hpq
63163,7-Sep-89,51.50,52.00,51.50,51.50,336600,1.79,hpq
63164,6-Sep-89,51.75,51.75,50.88,51.38,513300,1.79,hpq
63165,5-Sep-89,52.88,52.88,51.75,51.75,391700,1.80,hpq
63166,1-Sep-89,52.50,53.13,52.50,53.13,651600,1.85,hpq
63167,31-Aug-89,52.13,52.63,52.13,52.50,540000,1.82,hpq
63168,30-Aug-89,51.13,52.50,51.13,52.13,749500,1.81,hpq
63169,29-Aug-89,52.00,52.13,51.13,51.13,316900,1.78,hpq
63170,28-Aug-89,51.75,52.13,51.50,52.00,362300,1.81,hpq
63171,25-Aug-89,52.13,52.13,51.38,51.75,483900,1.80,hpq
63172,24-Aug-89,50.50,52.25,50.50,52.13,832700,1.81,hpq
63173,23-Aug-89,50.50,50.63,50.38,50.38,550900,1.75,hpq
63174,22-Aug-89,50.50,50.63,50.13,50.50,928000,1.75,hpq
63175,21-Aug-89,51.38,51.75,50.50,50.50,732300,1.75,hpq
63176,18-Aug-89,51.00,51.75,50.63,51.38,930600,1.79,hpq
63177,17-Aug-89,52.50,52.63,50.75,51.00,2055000,1.77,hpq
63178,16-Aug-89,52.50,53.00,52.25,52.50,364400,1.82,hpq
63179,15-Aug-89,52.75,53.25,52.50,52.50,683300,1.82,hpq
63180,14-Aug-89,53.75,53.75,51.88,52.75,2051600,1.83,hpq
63181,11-Aug-89,55.75,56.25,54.63,55.25,1182000,1.92,hpq
63182,10-Aug-89,55.75,55.75,55.25,55.75,684500,1.94,hpq
63183,9-Aug-89,57.00,57.38,56.50,56.50,775500,1.96,hpq
63184,8-Aug-89,57.50,58.13,56.88,57.00,993600,1.98,hpq
63185,7-Aug-89,54.63,57.75,54.63,57.50,1495600,2.00,hpq
63186,4-Aug-89,52.13,54.50,51.88,54.38,735200,1.89,hpq
63187,3-Aug-89,52.75,53.00,51.88,52.13,355000,1.81,hpq
63188,2-Aug-89,53.13,53.88,52.63,52.75,393900,1.83,hpq
63189,1-Aug-89,53.75,54.50,52.75,53.13,681100,1.85,hpq
63190,31-Jul-89,53.50,54.25,53.38,53.75,390900,1.87,hpq
63191,28-Jul-89,52.25,53.63,52.13,53.50,418400,1.86,hpq
63192,27-Jul-89,52.13,52.63,51.88,52.25,340000,1.82,hpq
63193,26-Jul-89,51.50,52.38,50.88,52.13,555800,1.81,hpq
63194,25-Jul-89,52.63,53.00,51.13,51.50,621900,1.79,hpq
63195,24-Jul-89,53.00,53.00,52.63,52.63,301600,1.83,hpq
63196,21-Jul-89,53.25,53.50,52.63,53.00,464800,1.84,hpq
63197,20-Jul-89,54.00,54.25,53.00,53.25,362300,1.85,hpq
63198,19-Jul-89,53.00,54.25,53.00,54.00,587000,1.88,hpq
63199,18-Jul-89,53.38,53.88,52.88,53.00,342800,1.84,hpq
63200,17-Jul-89,53.38,53.50,53.13,53.38,138800,1.85,hpq
63201,14-Jul-89,53.50,54.13,52.75,53.38,681600,1.85,hpq
63202,13-Jul-89,53.50,54.00,53.38,53.50,314100,1.86,hpq
63203,12-Jul-89,53.38,53.88,53.13,53.50,280500,1.86,hpq
63204,11-Jul-89,53.50,53.88,53.13,53.38,442000,1.85,hpq
63205,10-Jul-89,53.25,54.00,53.25,53.50,361300,1.86,hpq
63206,7-Jul-89,51.75,53.50,51.75,53.13,445500,1.85,hpq
63207,6-Jul-89,51.50,51.88,51.25,51.63,311900,1.79,hpq
63208,5-Jul-89,51.88,51.88,51.25,51.50,417200,1.79,hpq
63209,3-Jul-89,51.75,52.25,51.75,52.00,260800,1.81,hpq
63210,30-Jun-89,51.63,52.13,51.25,51.75,692000,1.80,hpq
63211,29-Jun-89,52.75,52.75,51.38,51.63,461100,1.79,hpq
63212,28-Jun-89,53.50,53.88,52.75,53.13,394700,1.85,hpq
63213,27-Jun-89,52.75,54.00,52.38,53.50,575300,1.86,hpq
63214,26-Jun-89,53.13,53.13,52.63,52.75,245500,1.83,hpq
63215,23-Jun-89,51.88,53.63,51.88,53.13,552000,1.85,hpq
63216,22-Jun-89,52.00,52.38,51.50,51.50,383400,1.79,hpq
63217,21-Jun-89,52.38,52.50,51.75,52.00,373000,1.81,hpq
63218,20-Jun-89,53.38,54.00,52.38,52.38,343600,1.82,hpq
63219,19-Jun-89,52.63,53.50,52.38,53.38,344500,1.85,hpq
63220,16-Jun-89,51.75,52.63,51.50,52.63,1009700,1.83,hpq
63221,15-Jun-89,52.50,52.75,51.50,51.75,711100,1.80,hpq
63222,14-Jun-89,53.63,53.63,51.88,52.50,711600,1.82,hpq
63223,13-Jun-89,54.50,54.88,53.50,53.75,311900,1.84,hpq
63224,12-Jun-89,54.25,54.50,53.50,54.50,253400,1.87,hpq
63225,9-Jun-89,54.25,54.75,54.00,54.25,266600,1.86,hpq
63226,8-Jun-89,54.38,54.63,54.00,54.25,261100,1.86,hpq
63227,7-Jun-89,55.00,55.25,54.25,54.38,375200,1.87,hpq
63228,6-Jun-89,54.63,55.38,54.13,55.00,753100,1.89,hpq
63229,5-Jun-89,54.63,55.50,54.38,54.63,609100,1.87,hpq
63230,2-Jun-89,54.00,54.75,54.00,54.63,622700,1.87,hpq
63231,1-Jun-89,54.00,54.13,53.50,53.88,511100,1.85,hpq
63232,31-May-89,54.13,54.50,53.63,54.00,690500,1.85,hpq
63233,30-May-89,54.13,54.50,53.63,54.13,488000,1.86,hpq
63234,26-May-89,53.88,54.25,53.75,54.13,218900,1.86,hpq
63235,25-May-89,53.63,54.13,53.63,53.88,427200,1.85,hpq
63236,24-May-89,53.75,54.75,52.75,53.63,1075300,1.84,hpq
63237,23-May-89,54.88,54.88,53.63,53.75,802000,1.84,hpq
63238,22-May-89,55.50,55.63,54.63,55.25,714100,1.90,hpq
63239,19-May-89,55.00,55.75,55.00,55.50,930600,1.90,hpq
63240,18-May-89,54.00,55.25,54.00,54.63,761200,1.87,hpq
63241,17-May-89,53.25,54.38,53.13,54.00,950900,1.85,hpq
63242,16-May-89,53.38,53.75,53.00,53.25,1306300,1.83,hpq
63243,15-May-89,53.50,53.50,51.00,53.38,3432000,1.83,hpq
63244,12-May-89,55.88,57.25,55.88,57.13,774700,1.96,hpq
63245,11-May-89,54.88,55.38,54.63,54.63,297800,1.87,hpq
63246,10-May-89,54.00,55.13,53.88,54.88,257300,1.88,hpq
63247,9-May-89,53.75,54.50,53.75,54.00,336100,1.85,hpq
63248,8-May-89,54.88,54.88,53.63,53.75,260000,1.84,hpq
63249,5-May-89,55.75,56.00,54.50,55.00,340600,1.89,hpq
63250,4-May-89,55.88,56.00,55.25,55.75,214700,1.91,hpq
63251,3-May-89,55.50,56.00,55.50,55.88,243300,1.92,hpq
63252,2-May-89,56.38,56.63,55.25,55.25,292200,1.90,hpq
63253,1-May-89,56.50,56.50,56.00,56.38,333800,1.93,hpq
63254,28-Apr-89,55.88,56.75,55.50,56.75,310800,1.95,hpq
63255,27-Apr-89,56.00,56.50,55.50,55.88,522300,1.92,hpq
63256,26-Apr-89,55.88,56.13,55.25,56.00,271700,1.92,hpq
63257,25-Apr-89,57.00,57.50,55.88,55.88,279100,1.92,hpq
63258,24-Apr-89,57.25,57.25,56.38,57.00,193100,1.96,hpq
63259,21-Apr-89,56.50,57.38,56.50,57.38,372300,1.97,hpq
63260,20-Apr-89,56.88,57.50,56.13,56.50,510500,1.94,hpq
63261,19-Apr-89,56.75,57.38,56.38,56.88,498000,1.95,hpq
63262,18-Apr-89,55.63,57.00,55.63,56.75,667700,1.95,hpq
63263,17-Apr-89,55.63,55.75,55.38,55.38,171200,1.90,hpq
63264,14-Apr-89,54.50,55.63,54.50,55.63,692800,1.91,hpq
63265,13-Apr-89,53.50,54.75,53.50,53.50,406300,1.84,hpq
63266,12-Apr-89,54.25,55.13,53.25,53.50,1035000,1.84,hpq
63267,11-Apr-89,53.50,54.75,53.38,54.25,668400,1.86,hpq
63268,10-Apr-89,53.50,54.00,53.50,53.50,306100,1.84,hpq
63269,7-Apr-89,51.88,53.75,51.88,53.25,785300,1.83,hpq
63270,6-Apr-89,52.38,52.50,51.63,51.75,435200,1.78,hpq
63271,5-Apr-89,52.13,52.75,52.13,52.38,750300,1.80,hpq
63272,4-Apr-89,51.13,52.13,50.13,51.50,661200,1.77,hpq
63273,3-Apr-89,51.38,52.13,50.88,51.13,515200,1.75,hpq
63274,31-Mar-89,50.50,51.38,50.50,51.38,374700,1.76,hpq
63275,30-Mar-89,50.75,51.13,50.38,50.38,630000,1.73,hpq
63276,29-Mar-89,51.25,51.63,50.63,50.75,654400,1.74,hpq
63277,28-Mar-89,51.38,52.13,51.25,51.25,342800,1.76,hpq
63278,27-Mar-89,51.63,52.38,51.38,51.38,324800,1.76,hpq
63279,23-Mar-89,52.00,52.50,51.50,51.63,474800,1.77,hpq
63280,22-Mar-89,52.63,52.63,51.63,52.00,743400,1.78,hpq
63281,21-Mar-89,53.25,54.00,53.25,53.75,391900,1.84,hpq
63282,20-Mar-89,53.88,53.88,52.63,53.25,483900,1.83,hpq
63283,17-Mar-89,54.50,54.50,52.75,53.88,1155500,1.85,hpq
63284,16-Mar-89,54.38,56.00,54.38,55.88,749700,1.92,hpq
63285,15-Mar-89,54.63,55.38,54.13,54.25,311200,1.84,hpq
63286,14-Mar-89,55.25,56.38,54.63,54.63,463400,1.85,hpq
63287,13-Mar-89,53.88,55.38,53.88,55.25,383300,1.87,hpq
63288,10-Mar-89,53.63,54.13,53.13,53.88,395300,1.83,hpq
63289,9-Mar-89,55.50,55.63,53.63,53.63,300900,1.82,hpq
63290,8-Mar-89,55.88,56.38,55.50,55.50,451400,1.88,hpq
63291,7-Mar-89,55.63,56.38,55.00,55.88,450600,1.89,hpq
63292,6-Mar-89,56.00,56.50,55.63,55.63,273400,1.88,hpq
63293,3-Mar-89,54.88,56.13,54.38,56.00,629700,1.90,hpq
63294,2-Mar-89,54.75,55.50,54.50,54.88,531700,1.86,hpq
63295,1-Mar-89,55.25,56.13,54.50,54.75,514400,1.85,hpq
63296,28-Feb-89,55.13,55.63,55.13,55.25,499500,1.87,hpq
63297,27-Feb-89,54.25,55.13,54.00,55.00,495200,1.86,hpq
63298,24-Feb-89,55.88,56.13,54.13,54.25,953300,1.84,hpq
63299,23-Feb-89,56.38,56.50,55.13,55.88,722700,1.89,hpq
63300,22-Feb-89,58.88,58.88,56.13,56.38,690800,1.91,hpq
63301,21-Feb-89,59.63,59.63,58.88,59.00,642800,2.00,hpq
63302,17-Feb-89,58.88,60.25,58.88,60.00,893400,2.03,hpq
63303,16-Feb-89,58.25,59.13,58.25,58.88,481100,1.99,hpq
63304,15-Feb-89,57.25,58.25,57.00,58.13,471100,1.97,hpq
63305,14-Feb-89,58.13,58.88,56.75,57.25,423600,1.94,hpq
63306,13-Feb-89,57.50,58.63,57.13,58.13,611300,1.97,hpq
63307,10-Feb-89,58.88,58.88,57.50,57.50,683700,1.95,hpq
63308,9-Feb-89,61.38,61.38,59.00,59.00,1092700,2.00,hpq
63309,8-Feb-89,60.00,61.50,59.75,61.50,1370000,2.08,hpq
63310,7-Feb-89,57.63,60.50,57.25,60.00,919100,2.03,hpq
63311,6-Feb-89,58.13,58.63,57.38,57.63,464100,1.95,hpq
63312,3-Feb-89,57.38,58.50,57.13,58.13,494700,1.97,hpq
63313,2-Feb-89,57.63,59.00,57.25,57.38,860900,1.94,hpq
63314,1-Feb-89,57.75,58.88,57.63,57.63,1055200,1.95,hpq
63315,31-Jan-89,57.25,57.88,56.75,57.75,745600,1.96,hpq
63316,30-Jan-89,56.50,57.38,56.38,57.25,370900,1.94,hpq
63317,27-Jan-89,57.00,57.50,56.50,56.50,904700,1.91,hpq
63318,26-Jan-89,55.75,57.88,55.25,57.00,960800,1.93,hpq
63319,25-Jan-89,56.25,56.38,55.50,55.75,600200,1.89,hpq
63320,24-Jan-89,54.75,56.88,54.50,56.25,702700,1.91,hpq
63321,23-Jan-89,54.88,55.50,54.63,54.75,432200,1.85,hpq
63322,20-Jan-89,54.63,55.13,54.25,54.88,444400,1.86,hpq
63323,19-Jan-89,53.88,55.13,53.88,54.63,803900,1.85,hpq
63324,18-Jan-89,52.13,53.13,51.75,53.13,455300,1.80,hpq
63325,17-Jan-89,52.50,52.75,52.00,52.13,243600,1.77,hpq
63326,16-Jan-89,52.25,53.13,52.25,52.50,421100,1.78,hpq
63327,13-Jan-89,52.75,53.00,52.13,52.13,382500,1.77,hpq
63328,12-Jan-89,52.75,53.38,52.75,52.75,494800,1.79,hpq
63329,11-Jan-89,52.63,52.75,52.00,52.63,261100,1.78,hpq
63330,10-Jan-89,52.63,53.13,52.25,52.63,386100,1.78,hpq
63331,9-Jan-89,52.75,53.13,52.38,52.63,385200,1.78,hpq
63332,6-Jan-89,53.38,53.88,52.50,52.75,302800,1.79,hpq
63333,5-Jan-89,53.88,54.13,53.25,53.38,612000,1.81,hpq
63334,4-Jan-89,52.50,54.00,52.50,53.88,673900,1.83,hpq
63335,3-Jan-89,53.00,53.00,51.88,52.25,411100,1.77,hpq
63336,30-Dec-88,53.38,53.63,53.00,53.25,658700,1.80,hpq
63337,29-Dec-88,53.13,53.75,53.13,53.38,150900,1.81,hpq
63338,28-Dec-88,52.88,53.38,52.88,53.13,211400,1.80,hpq
63339,27-Dec-88,53.25,53.25,52.75,52.75,208900,1.79,hpq
63340,23-Dec-88,53.13,53.38,53.13,53.25,218000,1.80,hpq
63341,22-Dec-88,53.63,53.63,53.13,53.13,387800,1.80,hpq
63342,21-Dec-88,53.00,53.75,53.00,53.75,531100,1.82,hpq
63343,20-Dec-88,52.00,53.25,52.00,53.00,1323600,1.80,hpq
63344,19-Dec-88,50.88,51.50,50.75,51.50,615900,1.74,hpq
63345,16-Dec-88,50.88,51.38,50.38,50.88,1155500,1.72,hpq
63346,15-Dec-88,51.00,51.25,50.50,50.88,596100,1.72,hpq
63347,14-Dec-88,51.00,51.63,50.50,51.00,495500,1.70,hpq
63348,13-Dec-88,50.00,51.00,49.13,51.00,565800,1.70,hpq
63349,12-Dec-88,50.00,50.75,50.00,50.00,208600,1.67,hpq
63350,9-Dec-88,49.63,50.50,49.50,49.63,258000,1.66,hpq
63351,8-Dec-88,51.38,51.38,49.63,49.63,265300,1.66,hpq
63352,7-Dec-88,51.38,52.00,51.25,51.50,480000,1.72,hpq
63353,6-Dec-88,51.50,51.63,50.75,51.38,483000,1.72,hpq
63354,5-Dec-88,50.25,51.75,50.25,51.50,638100,1.72,hpq
63355,2-Dec-88,49.00,50.38,48.75,50.25,559500,1.68,hpq
63356,1-Dec-88,48.38,49.13,48.13,49.00,476100,1.64,hpq
63357,30-Nov-88,48.88,49.63,48.38,48.38,662800,1.62,hpq
63358,29-Nov-88,47.88,48.88,47.50,48.88,431600,1.63,hpq
63359,28-Nov-88,46.88,48.00,46.88,47.88,414500,1.60,hpq
63360,25-Nov-88,47.13,47.13,46.75,46.88,190500,1.57,hpq
63361,23-Nov-88,47.13,48.00,47.13,47.50,271600,1.59,hpq
63362,22-Nov-88,47.25,47.88,46.75,47.00,432200,1.57,hpq
63363,21-Nov-88,48.00,48.00,46.63,47.25,616700,1.58,hpq
63364,18-Nov-88,47.25,48.50,47.25,48.13,667800,1.61,hpq
63365,17-Nov-88,46.13,47.00,46.13,46.75,512700,1.56,hpq
63366,16-Nov-88,47.13,47.13,45.63,45.88,485000,1.53,hpq
63367,15-Nov-88,47.50,48.13,47.38,47.38,456600,1.58,hpq
63368,14-Nov-88,46.63,47.63,46.63,47.50,391900,1.59,hpq
63369,11-Nov-88,47.63,47.63,46.50,46.50,416700,1.55,hpq
63370,10-Nov-88,47.75,48.50,47.75,48.00,371900,1.60,hpq
63371,9-Nov-88,48.63,48.63,47.75,47.75,631700,1.60,hpq
63372,8-Nov-88,48.25,49.13,48.25,48.88,351100,1.63,hpq
63373,7-Nov-88,48.13,48.13,47.63,47.88,230500,1.60,hpq
63374,4-Nov-88,48.50,48.88,48.13,48.13,495800,1.61,hpq
63375,3-Nov-88,49.75,50.00,48.50,48.50,408900,1.62,hpq
63376,2-Nov-88,49.75,49.75,49.50,49.75,324700,1.66,hpq
63377,1-Nov-88,50.50,50.88,49.75,49.75,548600,1.66,hpq
63378,31-Oct-88,49.38,50.50,49.13,50.50,383400,1.69,hpq
63379,28-Oct-88,49.88,50.25,49.38,49.38,383800,1.65,hpq
63380,27-Oct-88,49.88,49.88,49.50,49.88,563300,1.67,hpq
63381,26-Oct-88,50.63,50.75,49.88,50.13,512000,1.68,hpq
63382,25-Oct-88,51.25,51.63,50.50,50.63,361100,1.69,hpq
63383,24-Oct-88,51.75,51.88,51.25,51.25,251400,1.71,hpq
63384,21-Oct-88,51.75,51.75,50.75,51.75,502200,1.73,hpq
63385,20-Oct-88,49.88,51.75,49.88,51.75,448400,1.73,hpq
63386,19-Oct-88,51.13,52.00,49.00,49.00,644800,1.64,hpq
63387,18-Oct-88,50.13,51.25,50.13,51.13,383600,1.71,hpq
63388,17-Oct-88,49.38,50.25,49.13,50.13,444100,1.68,hpq
63389,14-Oct-88,49.25,50.13,49.13,49.38,432700,1.65,hpq
63390,13-Oct-88,49.25,49.88,49.25,49.25,315000,1.65,hpq
63391,12-Oct-88,50.25,50.25,49.25,49.25,365500,1.65,hpq
63392,11-Oct-88,50.00,50.75,49.88,50.50,558600,1.69,hpq
63393,10-Oct-88,49.88,50.13,49.25,50.00,284500,1.67,hpq
63394,7-Oct-88,49.25,50.13,48.88,49.88,579700,1.67,hpq
63395,6-Oct-88,48.75,49.25,48.50,49.25,335000,1.65,hpq
63396,5-Oct-88,49.25,49.38,48.50,48.75,482200,1.63,hpq
63397,4-Oct-88,49.63,49.63,49.13,49.25,297700,1.65,hpq
63398,3-Oct-88,49.88,49.88,48.75,49.75,674700,1.66,hpq
63399,30-Sep-88,50.25,50.88,49.75,49.88,515200,1.67,hpq
63400,29-Sep-88,49.13,50.50,49.13,50.25,440800,1.68,hpq
63401,28-Sep-88,49.13,49.25,48.88,49.00,193900,1.64,hpq
63402,27-Sep-88,49.25,49.50,49.00,49.13,248700,1.64,hpq
63403,26-Sep-88,49.38,49.75,49.00,49.25,254500,1.65,hpq
63404,23-Sep-88,48.50,49.50,48.38,49.38,452500,1.65,hpq
63405,22-Sep-88,49.00,49.50,48.50,48.50,508400,1.62,hpq
63406,21-Sep-88,48.50,49.25,48.50,49.00,242500,1.64,hpq
63407,20-Sep-88,48.38,48.75,48.25,48.50,407800,1.62,hpq
63408,19-Sep-88,48.88,48.88,48.25,48.38,373300,1.62,hpq
63409,16-Sep-88,48.00,49.50,47.75,49.13,852800,1.64,hpq
63410,15-Sep-88,48.50,48.75,48.00,48.00,384400,1.59,hpq
63411,14-Sep-88,48.13,48.63,47.75,48.50,443800,1.60,hpq
63412,13-Sep-88,48.75,48.75,48.13,48.13,335500,1.59,hpq
63413,12-Sep-88,48.88,49.75,48.88,49.00,400900,1.62,hpq
63414,9-Sep-88,47.50,49.38,47.38,48.88,1136100,1.62,hpq
63415,8-Sep-88,47.13,47.75,47.13,47.50,749500,1.57,hpq
63416,7-Sep-88,47.50,47.88,47.13,47.13,690600,1.56,hpq
63417,6-Sep-88,47.25,47.75,47.13,47.50,400900,1.57,hpq
63418,2-Sep-88,46.63,48.00,46.63,47.25,526400,1.56,hpq
63419,1-Sep-88,46.25,46.25,45.38,45.88,595500,1.52,hpq
63420,31-Aug-88,47.88,48.25,46.50,46.50,992200,1.54,hpq
63421,30-Aug-88,47.25,48.25,47.00,47.88,511300,1.58,hpq
63422,29-Aug-88,46.63,47.63,46.63,47.25,457700,1.56,hpq
63423,26-Aug-88,45.25,46.63,45.25,46.38,644400,1.53,hpq
63424,25-Aug-88,45.63,45.63,45.13,45.25,320900,1.50,hpq
63425,24-Aug-88,44.88,45.75,44.88,45.75,735200,1.51,hpq
63426,23-Aug-88,44.63,45.25,44.63,44.75,541100,1.48,hpq
63427,22-Aug-88,45.00,45.38,44.50,44.50,627300,1.47,hpq
63428,19-Aug-88,45.00,46.00,45.00,45.00,613900,1.49,hpq
63429,18-Aug-88,44.25,45.88,44.13,45.00,1001100,1.49,hpq
63430,17-Aug-88,45.88,46.50,43.75,44.25,1380300,1.46,hpq
63431,16-Aug-88,47.38,47.38,45.75,45.88,846900,1.52,hpq
63432,15-Aug-88,49.00,49.00,47.13,47.38,540600,1.57,hpq
63433,12-Aug-88,49.25,49.63,48.63,49.25,321600,1.63,hpq
63434,11-Aug-88,48.75,49.25,48.13,49.25,461700,1.63,hpq
63435,10-Aug-88,49.75,49.75,48.25,48.75,551900,1.61,hpq
63436,9-Aug-88,49.25,49.88,49.00,49.88,669500,1.65,hpq
63437,8-Aug-88,49.25,50.38,49.25,49.25,311900,1.63,hpq
63438,5-Aug-88,49.50,49.50,48.75,49.25,436900,1.63,hpq
63439,4-Aug-88,50.25,50.63,49.50,49.50,476300,1.64,hpq
63440,3-Aug-88,51.00,51.00,50.13,50.25,451100,1.66,hpq
63441,2-Aug-88,51.13,51.88,51.00,51.13,645300,1.69,hpq
63442,1-Aug-88,50.50,51.25,50.38,51.13,385500,1.69,hpq
63443,29-Jul-88,49.13,50.63,49.13,50.50,903400,1.67,hpq
63444,28-Jul-88,48.50,49.63,48.50,48.88,1002700,1.62,hpq
63445,27-Jul-88,49.75,49.75,48.25,48.38,754400,1.60,hpq
63446,26-Jul-88,50.25,50.50,49.75,49.75,462500,1.64,hpq
63447,25-Jul-88,49.63,50.38,49.63,50.25,457200,1.66,hpq
63448,22-Jul-88,50.50,50.50,49.13,49.63,1258900,1.64,hpq
63449,21-Jul-88,52.50,52.50,50.75,50.75,1031400,1.68,hpq
63450,20-Jul-88,52.50,53.00,52.50,52.63,474700,1.74,hpq
63451,19-Jul-88,53.25,53.38,52.50,52.50,412300,1.74,hpq
63452,18-Jul-88,53.13,53.50,52.63,53.25,480500,1.76,hpq
63453,15-Jul-88,52.75,53.50,52.63,53.13,578900,1.76,hpq
63454,14-Jul-88,53.00,53.00,52.38,52.75,513400,1.74,hpq
63455,13-Jul-88,53.13,53.50,52.38,53.00,503100,1.75,hpq
63456,12-Jul-88,53.75,54.00,52.75,53.13,481300,1.76,hpq
63457,11-Jul-88,54.88,55.50,53.75,53.75,357800,1.78,hpq
63458,8-Jul-88,55.38,55.50,54.63,54.88,650600,1.81,hpq
63459,7-Jul-88,54.13,55.50,54.13,55.38,595000,1.83,hpq
63460,6-Jul-88,55.50,56.13,53.25,53.88,690600,1.78,hpq
63461,5-Jul-88,55.00,55.63,54.50,55.50,415500,1.83,hpq
63462,1-Jul-88,55.75,55.75,54.88,55.00,510900,1.82,hpq
63463,30-Jun-88,54.75,55.75,54.63,55.75,721100,1.84,hpq
63464,29-Jun-88,53.63,54.75,53.63,54.75,703100,1.81,hpq
63465,28-Jun-88,52.75,53.75,52.75,53.50,718600,1.77,hpq
63466,27-Jun-88,53.13,54.38,52.63,52.63,915000,1.74,hpq
63467,24-Jun-88,53.00,53.50,53.00,53.13,750500,1.76,hpq
63468,23-Jun-88,52.13,53.50,52.13,52.88,1447300,1.75,hpq
63469,22-Jun-88,54.50,55.13,51.88,51.88,1520500,1.72,hpq
63470,21-Jun-88,53.75,54.63,53.25,54.50,823000,1.80,hpq
63471,20-Jun-88,53.00,54.00,52.63,53.75,685000,1.78,hpq
63472,17-Jun-88,52.88,53.00,52.25,53.00,1504200,1.75,hpq
63473,16-Jun-88,53.25,53.25,52.00,52.88,1525300,1.75,hpq
63474,15-Jun-88,55.38,55.38,53.00,53.38,2566100,1.75,hpq
63475,14-Jun-88,58.38,59.13,54.50,55.38,2674200,1.81,hpq
63476,13-Jun-88,57.50,58.50,57.25,58.38,540900,1.91,hpq
63477,10-Jun-88,58.38,59.13,57.50,57.50,663700,1.88,hpq
63478,9-Jun-88,58.63,59.63,58.38,58.38,683700,1.91,hpq
63479,8-Jun-88,57.63,58.88,57.38,58.63,951200,1.92,hpq
63480,7-Jun-88,57.00,58.00,57.00,57.63,961600,1.89,hpq
63481,6-Jun-88,56.25,56.88,56.13,56.88,450500,1.86,hpq
63482,3-Jun-88,56.75,56.88,56.13,56.25,444200,1.84,hpq
63483,2-Jun-88,57.88,57.88,56.50,56.75,450300,1.86,hpq
63484,1-Jun-88,56.75,58.38,56.75,58.00,833900,1.90,hpq
63485,31-May-88,54.00,56.75,54.00,56.38,793100,1.85,hpq
63486,27-May-88,54.38,54.63,54.00,54.00,528800,1.77,hpq
63487,26-May-88,55.75,55.75,54.00,54.38,1204100,1.78,hpq
63488,25-May-88,55.88,56.63,55.88,56.00,403600,1.83,hpq
63489,24-May-88,56.25,56.50,55.75,55.88,833000,1.83,hpq
63490,23-May-88,57.38,57.50,55.88,56.25,462500,1.84,hpq
63491,20-May-88,56.50,57.50,56.38,57.38,790800,1.88,hpq
63492,19-May-88,56.75,56.75,55.75,56.50,1656900,1.85,hpq
63493,18-May-88,61.00,61.00,57.00,57.00,2333900,1.87,hpq
63494,17-May-88,63.50,63.88,62.00,62.38,574700,2.04,hpq
63495,16-May-88,62.50,63.50,62.25,63.50,447300,2.08,hpq
63496,13-May-88,61.88,62.88,61.88,62.50,826100,2.05,hpq
63497,12-May-88,60.75,61.38,60.75,61.25,365900,2.01,hpq
63498,11-May-88,61.50,61.50,60.75,60.75,555600,1.99,hpq
63499,10-May-88,61.50,62.25,61.00,62.00,415500,2.03,hpq
63500,9-May-88,61.00,61.63,61.00,61.50,331600,2.01,hpq
63501,6-May-88,61.38,62.25,60.13,61.00,401300,2.00,hpq
63502,5-May-88,61.75,61.75,60.75,61.38,354800,2.01,hpq
63503,4-May-88,62.63,62.75,61.75,61.75,410600,2.02,hpq
63504,3-May-88,62.00,62.88,62.00,62.63,273000,2.05,hpq
63505,2-May-88,61.13,61.75,60.88,61.50,222500,2.01,hpq
63506,29-Apr-88,61.25,61.25,60.63,61.13,353600,2.00,hpq
63507,28-Apr-88,62.63,62.75,61.50,61.50,368000,2.01,hpq
63508,27-Apr-88,62.50,63.00,62.25,62.63,225600,2.05,hpq
63509,26-Apr-88,62.50,63.00,62.00,62.50,379200,2.05,hpq
63510,25-Apr-88,61.88,62.75,61.75,62.50,393400,2.05,hpq
63511,22-Apr-88,61.00,62.63,61.00,61.88,303700,2.03,hpq
63512,21-Apr-88,61.63,62.63,60.38,61.00,656200,2.00,hpq
63513,20-Apr-88,60.25,61.75,60.13,61.63,573900,2.02,hpq
63514,19-Apr-88,61.63,62.50,60.13,60.25,411600,1.97,hpq
63515,18-Apr-88,62.13,62.25,61.25,61.63,285600,2.02,hpq
63516,15-Apr-88,61.00,62.13,60.00,62.13,820300,2.03,hpq
63517,14-Apr-88,63.50,63.50,60.50,61.00,715000,2.00,hpq
63518,13-Apr-88,63.63,64.50,63.25,64.50,502700,2.11,hpq
63519,12-Apr-88,64.37,64.37,63.25,63.63,420000,2.08,hpq
63520,11-Apr-88,64.00,64.37,63.63,64.37,472700,2.11,hpq
63521,8-Apr-88,62.63,64.37,62.63,64.00,706100,2.10,hpq
63522,7-Apr-88,64.37,64.87,62.50,62.63,722200,2.05,hpq
63523,6-Apr-88,62.50,64.37,61.38,64.37,853400,2.11,hpq
63524,5-Apr-88,62.00,62.88,61.75,62.50,517700,2.05,hpq
63525,4-Apr-88,60.75,62.00,60.13,62.00,523100,2.03,hpq
63526,31-Mar-88,61.00,61.25,60.13,60.75,527200,1.99,hpq
63527,30-Mar-88,60.75,61.50,60.63,61.00,664700,2.00,hpq
63528,29-Mar-88,60.25,61.50,60.25,60.75,917500,1.99,hpq
63529,28-Mar-88,59.75,60.13,58.75,59.88,806100,1.96,hpq
63530,25-Mar-88,60.75,61.50,59.63,59.75,606600,1.96,hpq
63531,24-Mar-88,62.00,62.00,60.38,60.75,534200,1.99,hpq
63532,23-Mar-88,63.13,63.88,62.38,62.50,490200,2.05,hpq
63533,22-Mar-88,63.25,63.38,60.25,63.13,404200,2.07,hpq
63534,21-Mar-88,61.88,63.75,60.75,63.25,596600,2.07,hpq
63535,18-Mar-88,64.00,64.50,61.50,61.88,1080000,2.03,hpq
63536,17-Mar-88,65.00,65.00,63.13,64.00,803700,2.10,hpq
63537,16-Mar-88,64.00,65.50,63.63,65.00,799700,2.11,hpq
63538,15-Mar-88,63.63,64.00,62.88,64.00,385300,2.08,hpq
63539,14-Mar-88,62.25,63.88,61.88,63.63,348300,2.07,hpq
63540,11-Mar-88,62.00,62.75,60.75,62.25,741200,2.02,hpq
63541,10-Mar-88,64.50,64.75,61.50,62.00,634800,2.01,hpq
63542,9-Mar-88,62.88,64.62,62.88,64.50,845300,2.09,hpq
63543,8-Mar-88,63.00,63.38,62.63,62.75,481400,2.04,hpq
63544,7-Mar-88,63.50,63.63,62.25,63.00,381900,2.05,hpq
63545,4-Mar-88,63.88,65.00,62.75,63.50,513000,2.06,hpq
63546,3-Mar-88,64.37,64.37,63.50,63.88,425200,2.07,hpq
63547,2-Mar-88,62.13,64.62,62.13,64.62,1170000,2.10,hpq
63548,1-Mar-88,61.63,62.00,61.25,61.63,455000,2.00,hpq
63549,29-Feb-88,61.00,61.63,60.75,61.63,720200,2.00,hpq
63550,26-Feb-88,60.38,61.00,60.38,61.00,341400,1.98,hpq
63551,25-Feb-88,60.50,61.25,60.00,60.00,722200,1.95,hpq
63552,24-Feb-88,61.13,61.25,60.13,60.50,852200,1.96,hpq
63553,23-Feb-88,61.25,61.50,60.50,61.13,691700,1.99,hpq
63554,22-Feb-88,60.75,61.38,60.00,61.25,772700,1.99,hpq
63555,19-Feb-88,59.50,60.88,59.50,60.75,996100,1.97,hpq
63556,18-Feb-88,58.50,59.88,58.50,59.50,1323000,1.93,hpq
63557,17-Feb-88,58.50,58.50,55.63,57.50,810300,1.87,hpq
63558,16-Feb-88,57.13,58.63,56.88,58.63,444100,1.90,hpq
63559,12-Feb-88,57.25,58.13,57.00,57.13,860500,1.86,hpq
63560,11-Feb-88,57.25,58.50,56.88,57.25,840500,1.86,hpq
63561,10-Feb-88,55.25,57.50,53.63,57.25,1090000,1.86,hpq
63562,9-Feb-88,53.63,55.25,53.25,55.25,564800,1.79,hpq
63563,8-Feb-88,52.88,53.88,52.00,53.63,412300,1.74,hpq
63564,5-Feb-88,52.88,53.88,52.63,52.88,445300,1.72,hpq
63565,4-Feb-88,53.13,53.75,52.25,52.88,724800,1.72,hpq
63566,3-Feb-88,54.75,55.50,52.50,53.13,693400,1.73,hpq
63567,2-Feb-88,56.00,56.00,54.75,54.75,582000,1.78,hpq
63568,1-Feb-88,56.75,57.50,56.00,56.13,442500,1.82,hpq
63569,29-Jan-88,56.25,57.75,56.00,56.75,484800,1.84,hpq
63570,28-Jan-88,55.13,56.25,54.88,56.25,626700,1.83,hpq
63571,27-Jan-88,54.75,55.88,53.75,55.13,484100,1.79,hpq
63572,26-Jan-88,55.63,56.00,54.25,54.75,534700,1.78,hpq
63573,25-Jan-88,53.25,56.00,53.25,55.63,553400,1.81,hpq
63574,22-Jan-88,53.00,53.63,53.00,53.13,390900,1.73,hpq
63575,21-Jan-88,52.38,53.75,52.13,52.75,1000000,1.71,hpq
63576,20-Jan-88,54.88,54.88,51.50,52.38,1180000,1.70,hpq
63577,19-Jan-88,55.88,56.00,54.38,55.13,760200,1.79,hpq
63578,18-Jan-88,57.00,57.13,55.50,55.88,454700,1.81,hpq
63579,15-Jan-88,56.25,57.50,56.25,57.00,1120000,1.85,hpq
63580,14-Jan-88,54.50,56.50,53.88,54.75,795600,1.78,hpq
63581,13-Jan-88,54.63,55.88,53.25,54.50,870300,1.77,hpq
63582,12-Jan-88,55.88,55.88,53.75,54.63,932000,1.77,hpq
63583,11-Jan-88,54.50,56.00,53.75,55.88,745200,1.81,hpq
63584,8-Jan-88,59.88,59.88,53.00,54.50,885500,1.77,hpq
63585,7-Jan-88,59.63,60.38,58.38,60.25,741100,1.96,hpq
63586,6-Jan-88,59.38,59.88,58.25,59.63,584200,1.94,hpq
63587,5-Jan-88,60.00,61.38,59.25,59.38,896700,1.93,hpq
63588,4-Jan-88,59.00,60.25,59.00,60.00,811700,1.95,hpq
63589,31-Dec-87,58.25,58.25,57.50,58.25,428600,1.89,hpq
63590,30-Dec-87,57.75,59.00,57.75,58.75,540200,1.91,hpq
63591,29-Dec-87,56.63,57.25,56.50,57.13,284700,1.86,hpq
63592,28-Dec-87,57.50,57.50,56.50,56.63,300800,1.84,hpq
63593,24-Dec-87,57.50,58.63,57.25,58.38,299100,1.90,hpq
63594,23-Dec-87,56.88,57.88,56.88,57.50,712800,1.87,hpq
63595,22-Dec-87,57.38,57.38,56.38,56.75,884100,1.84,hpq
63596,21-Dec-87,56.75,58.13,56.75,57.50,444700,1.87,hpq
63597,18-Dec-87,56.00,57.13,56.00,56.75,1220000,1.84,hpq
63598,17-Dec-87,57.25,57.63,55.50,55.50,899700,1.80,hpq
63599,16-Dec-87,55.75,57.25,55.75,57.25,868600,1.84,hpq
63600,15-Dec-87,54.50,55.88,54.50,55.75,877300,1.79,hpq
63601,14-Dec-87,51.88,54.88,51.88,54.38,881200,1.75,hpq
63602,11-Dec-87,51.75,53.00,51.63,51.88,595500,1.67,hpq
63603,10-Dec-87,52.75,54.00,50.75,51.75,1439500,1.67,hpq
63604,9-Dec-87,51.38,53.88,51.00,52.75,1481900,1.70,hpq
63605,8-Dec-87,48.25,51.38,48.25,51.38,918100,1.65,hpq
63606,7-Dec-87,46.00,47.75,46.00,47.75,443600,1.54,hpq
63607,4-Dec-87,45.50,46.75,44.75,45.75,1130000,1.47,hpq
63608,3-Dec-87,47.63,47.75,45.50,45.50,795000,1.46,hpq
63609,2-Dec-87,47.25,48.88,46.50,47.63,532200,1.53,hpq
63610,1-Dec-87,47.00,47.75,47.00,47.25,624800,1.52,hpq
63611,30-Nov-87,47.50,47.50,45.00,45.63,1570000,1.47,hpq
63612,27-Nov-87,50.13,50.13,49.00,49.25,379800,1.59,hpq
63613,25-Nov-87,52.00,52.00,50.50,50.50,370600,1.63,hpq
63614,24-Nov-87,51.75,52.63,51.75,52.00,770600,1.67,hpq
63615,23-Nov-87,50.13,51.25,49.63,51.13,516300,1.65,hpq
63616,20-Nov-87,49.63,50.63,48.00,50.13,1190000,1.61,hpq
63617,19-Nov-87,51.75,53.50,49.25,49.63,1354100,1.60,hpq
63618,18-Nov-87,50.50,51.75,49.25,51.75,563100,1.67,hpq
63619,17-Nov-87,50.50,50.50,49.13,50.50,459500,1.63,hpq
63620,16-Nov-87,50.88,51.88,49.38,50.75,470500,1.63,hpq
63621,13-Nov-87,51.75,51.88,50.88,50.88,460200,1.64,hpq
63622,12-Nov-87,50.13,52.00,50.13,51.75,984400,1.67,hpq
63623,11-Nov-87,48.00,49.25,48.00,48.13,800200,1.55,hpq
63624,10-Nov-87,49.00,49.00,46.75,47.50,764200,1.53,hpq
63625,9-Nov-87,50.25,50.25,48.50,49.00,566600,1.58,hpq
63626,6-Nov-87,50.38,52.25,50.25,50.50,842200,1.63,hpq
63627,5-Nov-87,48.00,52.00,47.13,50.38,1100000,1.62,hpq
63628,4-Nov-87,49.00,49.00,47.88,48.00,953300,1.54,hpq
63629,3-Nov-87,49.75,49.75,47.63,49.25,904700,1.59,hpq
63630,2-Nov-87,50.13,51.25,49.50,50.75,590500,1.63,hpq
63631,30-Oct-87,50.13,51.63,50.13,50.13,1170000,1.61,hpq
63632,29-Oct-87,46.88,49.00,46.88,48.00,956100,1.54,hpq
63633,28-Oct-87,41.88,47.00,40.13,45.00,1330000,1.45,hpq
63634,27-Oct-87,40.75,42.63,40.75,41.88,1150000,1.35,hpq
63635,26-Oct-87,42.25,42.25,39.25,39.25,1490000,1.26,hpq
63636,23-Oct-87,45.38,47.38,44.00,45.00,914700,1.45,hpq
63637,22-Oct-87,46.00,46.00,41.00,45.38,2983900,1.46,hpq
63638,21-Oct-87,49.00,53.00,49.00,49.50,1551600,1.59,hpq
63639,20-Oct-87,47.63,52.75,40.00,49.00,1956700,1.58,hpq
63640,19-Oct-87,57.50,57.50,47.25,47.63,2464800,1.53,hpq
63641,16-Oct-87,63.63,64.25,59.50,59.75,1832200,1.92,hpq
63642,15-Oct-87,65.37,65.37,63.63,63.63,1130000,2.05,hpq
63643,14-Oct-87,67.37,67.37,65.75,65.87,811600,2.12,hpq
63644,13-Oct-87,67.37,68.25,67.37,67.75,895500,2.18,hpq
63645,12-Oct-87,66.50,67.50,64.75,66.62,660200,2.14,hpq
63646,9-Oct-87,67.50,67.87,66.12,66.50,372500,2.14,hpq
63647,8-Oct-87,69.75,70.00,67.12,67.50,802200,2.17,hpq
63648,7-Oct-87,70.37,70.87,68.25,69.75,1420000,2.24,hpq
63649,6-Oct-87,73.12,73.12,69.75,70.37,903000,2.26,hpq
63650,5-Oct-87,72.62,73.50,71.62,73.50,763300,2.37,hpq
63651,2-Oct-87,72.50,73.62,72.00,72.62,665800,2.34,hpq
63652,1-Oct-87,70.50,72.87,69.87,72.50,693300,2.33,hpq
63653,30-Sep-87,69.62,70.50,69.00,70.50,536900,2.27,hpq
63654,29-Sep-87,69.50,70.75,68.87,69.62,794700,2.24,hpq
63655,28-Sep-87,69.12,70.50,69.12,69.50,892200,2.24,hpq
63656,25-Sep-87,69.25,69.25,68.25,69.12,460600,2.22,hpq
63657,24-Sep-87,69.87,69.87,69.00,69.37,682000,2.23,hpq
63658,23-Sep-87,68.12,70.00,67.50,70.00,1281600,2.25,hpq
63659,22-Sep-87,65.75,68.25,65.75,68.12,976700,2.19,hpq
63660,21-Sep-87,65.00,67.62,65.00,65.50,1140000,2.11,hpq
63661,18-Sep-87,64.00,64.87,64.00,64.25,460800,2.07,hpq
63662,17-Sep-87,63.75,64.75,63.25,63.88,383600,2.06,hpq
63663,16-Sep-87,64.25,66.00,63.63,63.75,403000,2.03,hpq
63664,15-Sep-87,65.12,65.12,63.25,64.25,362000,2.05,hpq
63665,14-Sep-87,66.12,66.37,64.87,65.62,331700,2.09,hpq
63666,11-Sep-87,65.50,66.62,65.50,66.12,574500,2.11,hpq
63667,10-Sep-87,64.62,66.00,64.62,65.37,723400,2.09,hpq
63668,9-Sep-87,62.75,64.37,62.63,64.00,502000,2.04,hpq
63669,8-Sep-87,63.50,63.50,62.13,62.75,522700,2.00,hpq
63670,4-Sep-87,64.62,65.12,63.25,63.50,470500,2.03,hpq
63671,3-Sep-87,65.12,65.75,63.63,64.62,587500,2.06,hpq
63672,2-Sep-87,63.13,65.12,63.13,65.12,733000,2.08,hpq
63673,1-Sep-87,66.25,66.75,63.00,63.00,548000,2.01,hpq
63674,31-Aug-87,63.88,66.25,63.88,66.25,553400,2.11,hpq
63675,28-Aug-87,65.25,65.25,63.88,63.88,800800,2.04,hpq
63676,27-Aug-87,67.12,67.12,65.50,65.75,643400,2.10,hpq
63677,26-Aug-87,68.25,68.62,66.87,67.12,613100,2.14,hpq
63678,25-Aug-87,68.25,69.12,68.25,68.25,646200,2.18,hpq
63679,24-Aug-87,68.37,68.87,67.37,67.87,521600,2.17,hpq
63680,21-Aug-87,66.87,68.50,66.87,68.37,839500,2.18,hpq
63681,20-Aug-87,65.62,67.12,65.62,66.62,936600,2.13,hpq
63682,19-Aug-87,66.25,66.25,64.25,65.00,1660000,2.07,hpq
63683,18-Aug-87,67.75,67.75,66.37,67.50,915200,2.15,hpq
63684,17-Aug-87,68.50,69.12,67.50,68.25,456900,2.18,hpq
63685,14-Aug-87,69.00,69.37,68.37,68.50,502500,2.19,hpq
63686,13-Aug-87,67.62,69.25,67.50,69.00,973900,2.20,hpq
63687,12-Aug-87,67.87,68.50,67.50,67.62,1080000,2.16,hpq
63688,11-Aug-87,67.75,68.75,67.75,67.87,1050000,2.17,hpq
63689,10-Aug-87,66.25,67.50,66.00,67.50,946600,2.15,hpq
63690,7-Aug-87,65.25,66.37,65.25,66.25,1310000,2.11,hpq
63691,6-Aug-87,62.38,65.25,62.38,65.00,1520000,2.07,hpq
63692,5-Aug-87,61.13,62.38,61.13,62.25,704800,1.99,hpq
63693,4-Aug-87,60.38,61.13,60.00,61.00,553000,1.95,hpq
63694,3-Aug-87,61.13,61.63,59.88,60.38,521300,1.93,hpq
63695,31-Jul-87,61.88,62.00,60.38,61.13,563300,1.95,hpq
63696,30-Jul-87,62.00,62.88,61.75,61.88,538800,1.98,hpq
63697,29-Jul-87,61.75,62.38,61.50,62.00,478300,1.98,hpq
63698,28-Jul-87,60.63,61.75,60.63,61.75,433800,1.97,hpq
63699,27-Jul-87,60.00,60.25,59.50,60.25,251600,1.92,hpq
63700,24-Jul-87,59.25,60.25,58.50,60.00,374700,1.92,hpq
63701,23-Jul-87,59.88,60.38,59.25,59.25,499200,1.89,hpq
63702,22-Jul-87,60.50,60.63,59.00,59.88,752300,1.91,hpq
63703,21-Jul-87,61.75,61.88,60.13,60.50,680000,1.93,hpq
63704,20-Jul-87,62.75,62.75,61.75,61.75,389500,1.97,hpq
63705,17-Jul-87,63.00,63.63,62.75,63.00,566300,2.01,hpq
63706,16-Jul-87,62.63,63.25,62.50,63.00,923000,2.01,hpq
63707,15-Jul-87,62.75,62.88,61.50,62.63,692500,2.00,hpq
63708,14-Jul-87,61.88,62.75,61.50,62.75,496400,2.00,hpq
63709,13-Jul-87,61.13,62.13,60.88,61.88,588600,1.98,hpq
63710,10-Jul-87,60.75,61.38,60.75,61.13,343300,1.95,hpq
63711,9-Jul-87,60.50,61.13,60.25,60.50,561900,1.93,hpq
63712,8-Jul-87,60.50,61.13,60.13,60.50,384800,1.93,hpq
63713,7-Jul-87,61.63,62.50,60.50,60.50,473100,1.93,hpq
63714,6-Jul-87,61.00,62.00,61.00,61.63,575800,1.97,hpq
63715,2-Jul-87,60.50,61.75,60.50,61.00,391700,1.95,hpq
63716,1-Jul-87,61.13,61.38,60.13,60.13,484200,1.92,hpq
63717,30-Jun-87,62.25,62.38,61.13,61.13,658900,1.95,hpq
63718,29-Jun-87,62.63,62.63,61.75,62.25,512200,1.99,hpq
63719,26-Jun-87,63.00,63.00,62.13,62.63,463800,2.00,hpq
63720,25-Jun-87,62.00,63.63,62.00,63.13,619700,2.02,hpq
63721,24-Jun-87,61.75,62.13,61.50,61.63,540900,1.97,hpq
63722,23-Jun-87,63.00,63.38,61.38,61.75,810900,1.97,hpq
63723,22-Jun-87,62.75,63.38,62.75,63.00,528300,2.01,hpq
63724,19-Jun-87,61.88,62.25,61.25,62.25,848700,1.99,hpq
63725,18-Jun-87,62.75,62.75,61.75,61.88,550300,1.98,hpq
63726,17-Jun-87,63.13,63.25,62.50,62.88,396300,1.99,hpq
63727,16-Jun-87,62.38,63.38,61.88,63.13,544500,2.00,hpq
63728,15-Jun-87,63.50,63.88,62.25,62.38,534400,1.98,hpq
63729,12-Jun-87,63.25,63.88,63.25,63.50,541400,2.01,hpq
63730,11-Jun-87,62.50,63.13,62.25,62.75,362300,1.99,hpq
63731,10-Jun-87,63.00,64.00,62.13,62.50,920000,1.98,hpq
63732,9-Jun-87,63.38,63.88,62.63,63.00,546600,2.00,hpq
63733,8-Jun-87,62.75,63.50,61.88,63.38,522000,2.01,hpq
63734,5-Jun-87,63.00,63.75,62.38,62.75,433300,1.99,hpq
63735,4-Jun-87,62.13,63.50,62.13,63.00,1090000,2.00,hpq
63736,3-Jun-87,64.00,64.50,61.63,62.13,1880000,1.97,hpq
63737,2-Jun-87,66.12,66.12,64.00,64.00,961600,2.03,hpq
63738,1-Jun-87,65.12,66.62,65.00,66.12,804200,2.10,hpq
63739,29-May-87,64.87,65.50,64.87,65.12,559400,2.06,hpq
63740,28-May-87,64.25,64.87,62.88,64.62,741400,2.05,hpq
63741,27-May-87,64.37,65.50,64.12,64.25,1200000,2.04,hpq
63742,26-May-87,63.50,64.50,63.50,64.37,915000,2.04,hpq
63743,22-May-87,62.75,63.38,62.75,63.00,674800,2.00,hpq
63744,21-May-87,62.00,63.50,62.00,62.38,927300,1.98,hpq
63745,20-May-87,62.38,64.00,61.75,62.00,1260000,1.97,hpq
63746,19-May-87,63.88,65.12,62.00,62.38,2200000,1.98,hpq
63747,18-May-87,62.50,63.88,60.75,63.88,1120000,2.02,hpq
63748,15-May-87,64.25,64.87,62.50,62.50,1420000,1.98,hpq
63749,14-May-87,63.50,65.00,63.50,64.25,1420000,2.04,hpq
63750,13-May-87,61.50,63.25,60.88,63.25,863400,2.00,hpq
63751,12-May-87,59.75,61.63,59.75,61.50,920600,1.95,hpq
63752,11-May-87,61.25,62.63,59.63,59.75,953000,1.89,hpq
63753,8-May-87,60.38,61.50,59.88,61.25,813000,1.94,hpq
63754,7-May-87,60.25,61.13,60.25,60.38,719800,1.91,hpq
63755,6-May-87,62.00,62.00,59.63,60.13,1410000,1.91,hpq
63756,5-May-87,59.75,62.25,59.75,62.00,2500000,1.97,hpq
63757,4-May-87,56.75,58.50,56.63,58.50,467800,1.85,hpq
63758,1-May-87,56.00,57.25,55.13,56.75,804700,1.80,hpq
63759,30-Apr-87,56.75,58.75,56.00,56.00,980200,1.78,hpq
63760,29-Apr-87,56.75,57.50,56.75,56.75,740900,1.80,hpq
63761,28-Apr-87,55.50,57.00,55.50,56.63,990900,1.80,hpq
63762,27-Apr-87,53.00,55.88,51.88,54.63,909800,1.73,hpq
63763,24-Apr-87,53.38,53.38,52.25,53.00,772300,1.68,hpq
63764,23-Apr-87,54.88,55.50,53.50,54.00,795300,1.71,hpq
63765,22-Apr-87,57.50,57.88,54.63,54.88,929200,1.74,hpq
63766,21-Apr-87,55.25,57.50,54.00,57.50,880900,1.82,hpq
63767,20-Apr-87,54.75,55.63,54.00,55.25,455500,1.75,hpq
63768,16-Apr-87,54.13,55.50,54.13,54.75,711700,1.74,hpq
63769,15-Apr-87,53.25,54.25,53.25,53.50,951400,1.70,hpq
63770,14-Apr-87,53.00,53.13,51.50,53.13,1130000,1.68,hpq
63771,13-Apr-87,54.88,56.38,53.00,53.00,834200,1.68,hpq
63772,10-Apr-87,54.75,55.50,54.13,54.88,744800,1.74,hpq
63773,9-Apr-87,56.00,56.25,54.63,54.75,652000,1.74,hpq
63774,8-Apr-87,56.63,56.88,55.50,56.00,509800,1.78,hpq
63775,7-Apr-87,57.88,58.00,56.63,56.63,423800,1.80,hpq
63776,6-Apr-87,58.50,59.00,57.88,57.88,502000,1.83,hpq
63777,3-Apr-87,55.88,58.75,55.13,58.50,741700,1.85,hpq
63778,2-Apr-87,57.00,57.38,55.88,55.88,616300,1.77,hpq
63779,1-Apr-87,56.88,57.00,55.63,57.00,490500,1.81,hpq
63780,31-Mar-87,56.25,57.75,56.13,56.88,473100,1.80,hpq
63781,30-Mar-87,56.75,56.75,54.50,56.25,805000,1.78,hpq
63782,27-Mar-87,58.25,58.50,57.13,57.25,464100,1.81,hpq
63783,26-Mar-87,58.63,59.63,58.25,58.25,652700,1.85,hpq
63784,25-Mar-87,58.88,59.13,57.75,58.63,722800,1.86,hpq
63785,24-Mar-87,59.88,59.88,58.38,58.88,962800,1.87,hpq
63786,23-Mar-87,61.25,62.50,59.00,60.63,1470000,1.92,hpq
63787,20-Mar-87,60.63,62.00,60.63,61.25,1390000,1.94,hpq
63788,19-Mar-87,58.38,60.63,58.00,60.25,1060000,1.91,hpq
63789,18-Mar-87,59.38,59.75,57.50,58.38,1000000,1.84,hpq
63790,17-Mar-87,56.75,59.38,56.75,59.38,1420000,1.87,hpq
63791,16-Mar-87,57.13,57.13,55.75,56.75,612700,1.79,hpq
63792,13-Mar-87,56.88,58.13,56.88,57.38,1520000,1.81,hpq
63793,12-Mar-87,54.38,56.00,54.00,55.38,734700,1.74,hpq
63794,11-Mar-87,55.50,56.75,54.25,54.38,794700,1.71,hpq
63795,10-Mar-87,55.13,55.88,55.00,55.50,515300,1.75,hpq
63796,9-Mar-87,54.25,56.00,52.63,55.13,583300,1.73,hpq
63797,6-Mar-87,55.50,55.50,53.25,54.25,614800,1.71,hpq
63798,5-Mar-87,55.25,56.75,54.88,55.50,801900,1.75,hpq
63799,4-Mar-87,53.88,55.38,53.88,55.25,623600,1.74,hpq
63800,3-Mar-87,54.00,54.00,53.00,53.38,275300,1.68,hpq
63801,2-Mar-87,54.88,55.13,53.38,54.00,498100,1.70,hpq
63802,27-Feb-87,55.00,55.25,54.25,54.88,466100,1.73,hpq
63803,26-Feb-87,54.13,55.38,53.88,55.00,744800,1.73,hpq
63804,25-Feb-87,52.63,54.75,52.63,54.13,1160000,1.70,hpq
63805,24-Feb-87,52.38,52.88,52.13,52.63,622200,1.66,hpq
63806,23-Feb-87,51.75,53.63,50.50,52.38,1360000,1.65,hpq
63807,20-Feb-87,53.00,53.00,50.75,51.75,1690000,1.63,hpq
63808,19-Feb-87,54.25,54.25,52.88,53.38,2170000,1.68,hpq
63809,18-Feb-87,58.75,59.50,56.13,56.75,1000000,1.79,hpq
63810,17-Feb-87,56.25,59.00,56.00,58.75,1140000,1.85,hpq
63811,13-Feb-87,53.50,56.88,53.25,56.25,1330000,1.77,hpq
63812,12-Feb-87,53.13,54.00,53.13,53.50,741600,1.68,hpq
63813,11-Feb-87,52.25,53.50,52.00,53.13,925600,1.67,hpq
63814,10-Feb-87,52.88,52.88,51.13,52.25,450200,1.64,hpq
63815,9-Feb-87,53.63,53.63,52.75,53.25,405900,1.68,hpq
63816,6-Feb-87,54.13,54.38,53.50,53.75,540200,1.69,hpq
63817,5-Feb-87,53.50,54.63,53.50,54.13,1110000,1.70,hpq
63818,4-Feb-87,52.13,53.25,51.88,53.25,999400,1.68,hpq
63819,3-Feb-87,51.25,52.50,51.25,52.13,1250000,1.64,hpq
63820,2-Feb-87,50.13,51.50,49.63,51.25,660900,1.61,hpq
63821,30-Jan-87,50.75,50.75,49.50,50.13,960900,1.58,hpq
63822,29-Jan-87,50.88,51.50,50.13,50.88,978300,1.60,hpq
63823,28-Jan-87,50.13,51.00,50.13,50.88,1810000,1.60,hpq
63824,27-Jan-87,48.88,52.00,47.63,49.00,3910000,1.54,hpq
63825,26-Jan-87,49.63,49.63,48.25,48.88,978600,1.54,hpq
63826,23-Jan-87,53.38,54.25,49.13,49.63,4830000,1.56,hpq
63827,22-Jan-87,52.38,53.50,51.88,53.38,1820000,1.68,hpq
63828,21-Jan-87,51.75,52.88,50.88,52.38,1450000,1.65,hpq
63829,20-Jan-87,53.88,53.88,51.75,51.75,1640000,1.63,hpq
63830,19-Jan-87,50.00,54.00,49.25,54.00,1890000,1.70,hpq
63831,16-Jan-87,48.88,50.13,47.13,50.00,1830000,1.57,hpq
63832,15-Jan-87,49.00,51.25,48.38,48.88,2260000,1.54,hpq
63833,14-Jan-87,47.00,49.25,46.88,49.00,1900000,1.54,hpq
63834,13-Jan-87,47.75,47.75,46.88,47.00,595500,1.48,hpq
63835,12-Jan-87,46.38,48.00,46.13,47.75,1110000,1.50,hpq
63836,9-Jan-87,45.13,46.75,44.50,46.38,779800,1.46,hpq
63837,8-Jan-87,44.50,45.38,44.50,45.13,1200000,1.42,hpq
63838,7-Jan-87,43.13,44.88,42.63,44.25,1210000,1.39,hpq
63839,6-Jan-87,43.25,43.75,42.88,43.13,622300,1.36,hpq
63840,5-Jan-87,42.63,43.38,42.63,43.25,541400,1.36,hpq
63841,2-Jan-87,42.00,42.88,42.00,42.38,225500,1.33,hpq
63842,31-Dec-86,42.13,42.63,41.50,41.88,406400,1.32,hpq
63843,30-Dec-86,42.88,42.88,42.13,42.13,464200,1.33,hpq
63844,29-Dec-86,43.00,43.25,42.75,42.88,267800,1.35,hpq
63845,26-Dec-86,43.25,43.25,42.75,43.00,182700,1.35,hpq
63846,24-Dec-86,43.50,43.88,43.25,43.25,266700,1.36,hpq
63847,23-Dec-86,43.38,43.63,43.00,43.50,535600,1.37,hpq
63848,22-Dec-86,43.75,43.88,43.13,43.38,553800,1.36,hpq
63849,19-Dec-86,43.13,44.00,43.00,43.75,1360000,1.38,hpq
63850,18-Dec-86,43.63,43.88,43.13,43.13,581600,1.36,hpq
63851,17-Dec-86,43.75,44.13,43.25,43.63,678100,1.37,hpq
63852,16-Dec-86,43.50,44.13,42.88,43.75,605000,1.36,hpq
63853,15-Dec-86,42.50,43.63,41.75,43.50,443100,1.35,hpq
63854,12-Dec-86,43.38,43.38,42.50,42.50,418000,1.32,hpq
63855,11-Dec-86,43.88,44.13,43.38,43.50,574500,1.35,hpq
63856,10-Dec-86,43.38,44.00,43.00,43.88,533900,1.37,hpq
63857,9-Dec-86,44.13,44.13,43.13,43.38,284800,1.35,hpq
63858,8-Dec-86,43.63,44.63,42.75,44.13,623600,1.37,hpq
63859,5-Dec-86,44.13,44.63,43.38,43.63,331400,1.36,hpq
63860,4-Dec-86,44.50,44.75,43.63,44.13,875300,1.37,hpq
63861,3-Dec-86,45.50,45.63,44.50,44.50,985500,1.39,hpq
63862,2-Dec-86,44.50,45.63,44.38,45.50,1170000,1.42,hpq
63863,1-Dec-86,43.50,44.50,43.13,44.50,361400,1.39,hpq
63864,28-Nov-86,44.50,44.63,43.50,43.50,293400,1.35,hpq
63865,26-Nov-86,44.50,44.75,44.00,44.50,480900,1.39,hpq
63866,25-Nov-86,44.13,44.50,43.50,44.50,731400,1.39,hpq
63867,24-Nov-86,43.13,44.38,43.13,44.13,859100,1.37,hpq
63868,21-Nov-86,41.88,43.63,41.88,42.75,1590000,1.33,hpq
63869,20-Nov-86,41.25,42.00,41.25,41.75,922300,1.30,hpq
63870,19-Nov-86,41.25,41.25,40.00,40.63,753400,1.27,hpq
63871,18-Nov-86,42.25,42.75,41.13,41.25,634200,1.28,hpq
63872,17-Nov-86,41.63,43.25,41.38,42.25,743700,1.32,hpq
63873,14-Nov-86,40.75,42.00,40.63,41.63,606400,1.30,hpq
63874,13-Nov-86,41.13,42.25,40.75,40.75,914700,1.27,hpq
63875,12-Nov-86,41.38,41.50,40.63,41.13,470600,1.28,hpq
63876,11-Nov-86,41.50,41.50,41.00,41.38,278400,1.29,hpq
63877,10-Nov-86,41.50,41.63,41.00,41.50,270500,1.29,hpq
63878,7-Nov-86,41.25,41.63,40.75,41.50,284800,1.29,hpq
63879,6-Nov-86,41.88,41.88,40.63,41.25,480500,1.28,hpq
63880,5-Nov-86,41.25,42.13,40.75,42.00,801600,1.31,hpq
63881,4-Nov-86,40.13,41.50,39.75,41.25,503000,1.28,hpq
63882,3-Nov-86,39.25,40.13,39.25,40.13,271400,1.25,hpq
63883,31-Oct-86,39.38,39.75,39.00,39.00,246900,1.21,hpq
63884,30-Oct-86,39.25,40.25,39.13,39.38,451900,1.23,hpq
63885,29-Oct-86,38.75,39.50,38.63,39.25,341600,1.22,hpq
63886,28-Oct-86,39.13,39.50,38.63,38.75,250300,1.21,hpq
63887,27-Oct-86,38.63,39.25,38.38,39.13,235200,1.22,hpq
63888,24-Oct-86,39.00,39.38,38.63,38.63,306100,1.20,hpq
63889,23-Oct-86,37.50,39.13,37.50,39.00,385200,1.21,hpq
63890,22-Oct-86,37.75,38.00,37.50,37.50,177500,1.17,hpq
63891,21-Oct-86,37.25,37.75,37.00,37.75,304500,1.18,hpq
63892,20-Oct-86,37.25,37.25,36.63,37.25,283700,1.16,hpq
63893,17-Oct-86,38.13,38.13,37.50,37.63,310500,1.17,hpq
63894,16-Oct-86,38.50,38.75,37.75,38.13,513300,1.19,hpq
63895,15-Oct-86,38.50,38.63,37.63,38.50,475800,1.20,hpq
63896,14-Oct-86,38.38,39.00,38.25,38.50,278300,1.20,hpq
63897,13-Oct-86,37.75,38.38,37.63,38.38,120500,1.20,hpq
63898,10-Oct-86,37.25,38.00,37.25,37.75,234400,1.18,hpq
63899,9-Oct-86,38.25,38.75,37.25,37.25,343400,1.16,hpq
63900,8-Oct-86,37.75,38.50,37.50,38.25,358100,1.19,hpq
63901,7-Oct-86,38.63,38.63,37.75,37.75,515200,1.18,hpq
63902,6-Oct-86,38.38,39.13,38.38,38.88,309200,1.21,hpq
63903,3-Oct-86,38.50,39.00,37.88,38.38,342800,1.20,hpq
63904,2-Oct-86,38.88,39.00,38.38,38.50,402200,1.20,hpq
63905,1-Oct-86,38.63,39.50,38.63,38.88,555600,1.21,hpq
63906,30-Sep-86,37.63,38.88,37.63,38.50,1250000,1.20,hpq
63907,29-Sep-86,37.75,37.75,36.63,37.13,1650000,1.16,hpq
63908,26-Sep-86,38.63,38.63,37.63,37.88,2660000,1.18,hpq
63909,25-Sep-86,41.38,41.38,38.88,39.63,4643100,1.23,hpq
63910,24-Sep-86,44.13,44.75,43.13,43.50,791900,1.35,hpq
63911,23-Sep-86,44.75,45.00,43.38,44.13,834500,1.37,hpq
63912,22-Sep-86,45.38,45.75,44.38,44.75,795200,1.39,hpq
63913,19-Sep-86,45.50,45.50,44.75,45.38,496600,1.41,hpq
63914,18-Sep-86,45.75,46.00,44.63,45.63,484100,1.42,hpq
63915,17-Sep-86,44.75,46.63,44.75,45.75,770000,1.41,hpq
63916,16-Sep-86,44.75,45.00,43.13,44.75,491400,1.38,hpq
63917,15-Sep-86,44.63,45.25,43.88,44.75,584500,1.38,hpq
63918,12-Sep-86,45.50,46.25,44.38,44.63,1150000,1.38,hpq
63919,11-Sep-86,46.75,46.75,45.25,45.50,887200,1.40,hpq
63920,10-Sep-86,47.13,47.88,46.75,47.50,580000,1.47,hpq
63921,9-Sep-86,49.13,49.63,46.50,47.13,948700,1.45,hpq
63922,8-Sep-86,47.88,49.50,47.38,49.13,1140000,1.52,hpq
63923,5-Sep-86,48.13,48.75,47.50,47.88,930500,1.48,hpq
63924,4-Sep-86,46.25,48.50,45.88,48.13,1130000,1.48,hpq
63925,3-Sep-86,46.00,46.25,45.25,46.25,754200,1.43,hpq
63926,2-Sep-86,46.50,47.88,46.00,46.00,1180000,1.42,hpq
63927,29-Aug-86,45.00,46.75,44.88,46.50,1020000,1.43,hpq
63928,28-Aug-86,44.50,45.38,44.00,45.00,740800,1.39,hpq
63929,27-Aug-86,44.00,44.75,44.00,44.50,683700,1.37,hpq
63930,26-Aug-86,42.88,44.38,42.88,44.00,633600,1.36,hpq
63931,25-Aug-86,43.63,43.75,42.38,42.50,374100,1.31,hpq
63932,22-Aug-86,43.13,43.88,42.75,43.63,320000,1.35,hpq
63933,21-Aug-86,43.00,43.75,42.63,43.13,912200,1.33,hpq
63934,20-Aug-86,42.25,43.50,42.25,43.00,603800,1.33,hpq
63935,19-Aug-86,40.38,42.38,40.38,42.13,1120000,1.30,hpq
63936,18-Aug-86,40.75,40.75,40.13,40.25,581900,1.24,hpq
63937,15-Aug-86,42.00,42.00,40.38,41.00,465500,1.26,hpq
63938,14-Aug-86,42.13,42.63,41.75,42.00,390000,1.30,hpq
63939,13-Aug-86,41.13,42.38,40.63,42.13,759800,1.30,hpq
63940,12-Aug-86,40.13,41.25,39.88,41.13,536600,1.27,hpq
63941,11-Aug-86,39.25,40.25,39.13,40.13,314400,1.24,hpq
63942,8-Aug-86,39.50,40.00,39.13,39.25,304800,1.21,hpq
63943,7-Aug-86,39.88,40.38,39.38,39.50,490800,1.22,hpq
63944,6-Aug-86,39.13,39.88,38.63,39.88,390500,1.23,hpq
63945,5-Aug-86,38.63,39.25,38.63,39.13,317500,1.21,hpq
63946,4-Aug-86,37.88,39.13,37.25,38.63,407300,1.19,hpq
63947,1-Aug-86,39.25,39.25,37.88,37.88,290200,1.17,hpq
63948,31-Jul-86,39.25,39.75,39.13,39.38,280600,1.21,hpq
63949,30-Jul-86,37.50,39.88,37.25,39.25,420500,1.21,hpq
63950,29-Jul-86,38.25,38.25,37.50,37.50,265500,1.16,hpq
63951,28-Jul-86,39.00,39.13,38.00,38.38,435300,1.18,hpq
63952,25-Jul-86,39.00,39.63,39.00,39.00,318100,1.20,hpq
63953,24-Jul-86,38.75,39.13,38.50,39.00,370800,1.20,hpq
63954,23-Jul-86,38.88,39.00,38.38,38.75,510300,1.20,hpq
63955,22-Jul-86,38.75,39.75,37.75,38.88,1170000,1.20,hpq
63956,21-Jul-86,37.88,38.75,37.00,38.75,551100,1.20,hpq
63957,18-Jul-86,37.50,38.50,36.63,37.88,641400,1.17,hpq
63958,17-Jul-86,36.38,37.75,36.25,37.50,779100,1.16,hpq
63959,16-Jul-86,36.00,36.75,35.75,36.38,1160000,1.12,hpq
63960,15-Jul-86,37.75,37.75,35.75,36.00,1580900,1.11,hpq
63961,14-Jul-86,40.00,40.00,37.88,38.13,1010000,1.18,hpq
63962,11-Jul-86,41.38,41.63,40.00,40.13,369100,1.24,hpq
63963,10-Jul-86,41.38,41.38,39.50,41.38,549800,1.28,hpq
63964,9-Jul-86,41.50,41.88,41.13,41.38,399100,1.28,hpq
63965,8-Jul-86,41.00,41.63,40.38,41.50,717500,1.28,hpq
63966,7-Jul-86,41.75,42.38,40.75,41.00,734700,1.26,hpq
63967,3-Jul-86,42.25,42.25,41.13,41.75,338800,1.29,hpq
63968,2-Jul-86,40.63,42.50,40.63,42.25,493600,1.30,hpq
63969,1-Jul-86,41.00,41.50,39.63,40.63,744400,1.25,hpq
63970,30-Jun-86,41.50,41.88,40.88,41.00,369500,1.26,hpq
63971,27-Jun-86,42.00,42.38,41.38,41.50,234700,1.28,hpq
63972,26-Jun-86,42.25,42.63,41.50,42.00,382000,1.30,hpq
63973,25-Jun-86,42.75,43.25,42.13,42.25,329200,1.30,hpq
63974,24-Jun-86,42.50,43.88,42.50,42.75,420200,1.32,hpq
63975,23-Jun-86,42.88,42.88,42.00,42.50,410500,1.31,hpq
63976,20-Jun-86,41.63,44.00,41.38,43.00,540200,1.33,hpq
63977,19-Jun-86,41.88,42.13,41.38,41.63,491400,1.28,hpq
63978,18-Jun-86,41.75,42.13,40.50,41.88,620900,1.29,hpq
63979,17-Jun-86,43.38,43.38,41.50,41.75,470300,1.29,hpq
63980,16-Jun-86,43.13,43.88,43.13,43.50,675500,1.34,hpq
63981,13-Jun-86,42.25,43.25,42.13,43.13,404800,1.33,hpq
63982,12-Jun-86,42.75,42.75,42.00,42.25,249800,1.30,hpq
63983,11-Jun-86,42.75,43.00,42.50,42.75,334200,1.30,hpq
63984,10-Jun-86,42.00,42.88,41.75,42.75,425500,1.30,hpq
63985,9-Jun-86,43.00,43.25,41.88,42.00,452000,1.28,hpq
63986,6-Jun-86,43.25,43.75,42.75,43.00,443000,1.31,hpq
63987,5-Jun-86,43.88,43.88,42.25,43.25,512500,1.32,hpq
63988,4-Jun-86,44.88,45.13,43.63,43.88,443400,1.34,hpq
63989,3-Jun-86,44.88,45.00,44.38,44.88,370800,1.37,hpq
63990,2-Jun-86,46.25,46.38,44.25,44.88,404500,1.37,hpq
63991,30-May-86,46.88,47.13,46.25,46.25,610900,1.41,hpq
63992,29-May-86,46.13,47.00,45.63,46.88,600300,1.43,hpq
63993,28-May-86,46.00,46.25,45.38,46.13,613000,1.41,hpq
63994,27-May-86,44.38,46.00,44.00,46.00,393800,1.40,hpq
63995,23-May-86,44.38,45.00,44.25,44.38,333000,1.35,hpq
63996,22-May-86,43.25,44.38,43.25,44.38,602200,1.35,hpq
63997,21-May-86,44.25,44.75,42.88,43.25,593400,1.32,hpq
63998,20-May-86,43.88,44.38,43.38,44.25,563300,1.35,hpq
63999,19-May-86,43.25,44.13,43.13,43.88,633800,1.34,hpq
64000,16-May-86,43.13,43.88,42.63,43.25,390200,1.32,hpq
64001,15-May-86,44.25,44.25,43.00,43.13,293600,1.32,hpq
64002,14-May-86,44.00,44.38,43.50,44.25,413400,1.35,hpq
64003,13-May-86,44.50,44.63,44.00,44.00,397200,1.34,hpq
64004,12-May-86,45.25,45.50,44.38,44.50,422300,1.36,hpq
64005,9-May-86,45.25,45.88,44.75,45.25,631300,1.38,hpq
64006,8-May-86,45.13,45.88,45.00,45.25,416400,1.38,hpq
64007,7-May-86,44.13,45.38,43.63,45.13,408400,1.38,hpq
64008,6-May-86,45.13,45.38,43.88,44.13,371100,1.35,hpq
64009,5-May-86,44.00,45.13,44.00,45.13,293000,1.38,hpq
64010,2-May-86,43.75,44.50,43.75,43.88,465300,1.34,hpq
64011,1-May-86,45.13,45.13,43.38,43.50,802700,1.33,hpq
64012,30-Apr-86,46.25,46.88,44.88,45.25,505500,1.38,hpq
64013,29-Apr-86,47.75,47.75,46.00,46.25,447700,1.41,hpq
64014,28-Apr-86,47.50,47.88,46.75,47.88,456100,1.46,hpq
64015,25-Apr-86,47.13,48.00,47.00,47.50,739500,1.45,hpq
64016,24-Apr-86,45.63,47.50,45.63,47.13,908900,1.44,hpq
64017,23-Apr-86,44.75,45.50,44.25,45.38,370200,1.39,hpq
64018,22-Apr-86,44.38,45.38,44.38,44.75,1000000,1.37,hpq
64019,21-Apr-86,42.63,44.38,42.63,44.38,943700,1.35,hpq
64020,18-Apr-86,41.75,42.63,41.38,42.50,509400,1.30,hpq
64021,17-Apr-86,42.50,43.50,41.75,41.75,904500,1.27,hpq
64022,16-Apr-86,42.13,42.88,41.88,42.50,723000,1.30,hpq
64023,15-Apr-86,41.75,42.25,41.13,42.13,450300,1.29,hpq
64024,14-Apr-86,41.00,41.88,40.63,41.75,290000,1.27,hpq
64025,11-Apr-86,42.13,42.75,41.00,41.00,728900,1.25,hpq
64026,10-Apr-86,41.75,44.13,41.63,42.13,550500,1.29,hpq
64027,9-Apr-86,42.38,42.88,41.25,41.75,805200,1.27,hpq
64028,8-Apr-86,41.88,42.63,41.88,42.38,657300,1.29,hpq
64029,7-Apr-86,40.25,41.88,40.13,41.88,708300,1.28,hpq
64030,4-Apr-86,42.50,42.50,39.75,40.25,968000,1.23,hpq
64031,3-Apr-86,42.50,43.38,42.13,42.50,493800,1.30,hpq
64032,2-Apr-86,42.38,42.75,41.75,42.50,541900,1.30,hpq
64033,1-Apr-86,44.00,44.00,42.00,42.38,485000,1.29,hpq
64034,31-Mar-86,43.63,44.50,43.63,44.00,346700,1.34,hpq
64035,27-Mar-86,43.25,43.75,43.25,43.63,471700,1.33,hpq
64036,26-Mar-86,42.00,43.50,42.00,43.13,353000,1.32,hpq
64037,25-Mar-86,42.00,42.13,41.63,41.75,472300,1.27,hpq
64038,24-Mar-86,42.00,42.88,41.88,42.00,591300,1.28,hpq
64039,21-Mar-86,43.00,43.88,41.88,42.00,520900,1.28,hpq
64040,20-Mar-86,43.13,43.88,42.75,43.00,396300,1.31,hpq
64041,19-Mar-86,44.13,44.25,43.00,43.13,380600,1.32,hpq
64042,18-Mar-86,44.00,44.75,43.50,44.13,525800,1.35,hpq
64043,17-Mar-86,44.13,44.13,43.50,44.00,396600,1.34,hpq
64044,14-Mar-86,43.50,44.38,43.25,44.25,765000,1.35,hpq
64045,13-Mar-86,44.50,44.88,43.38,43.50,646700,1.33,hpq
64046,12-Mar-86,43.63,45.13,43.63,44.50,1280000,1.34,hpq
64047,11-Mar-86,42.00,43.75,42.00,43.38,710200,1.31,hpq
64048,10-Mar-86,42.00,42.50,41.63,41.88,631100,1.27,hpq
64049,7-Mar-86,41.63,42.00,41.25,42.00,507200,1.27,hpq
64050,6-Mar-86,41.38,41.88,41.38,41.63,682800,1.26,hpq
64051,5-Mar-86,42.38,42.38,40.63,41.25,1100000,1.25,hpq
64052,4-Mar-86,43.00,43.25,42.25,42.50,595300,1.28,hpq
64053,3-Mar-86,43.88,43.88,42.63,43.00,364100,1.30,hpq
64054,28-Feb-86,43.38,44.13,43.25,43.88,862700,1.33,hpq
64055,27-Feb-86,41.75,43.50,41.75,43.38,989500,1.31,hpq
64056,26-Feb-86,42.00,43.13,41.75,41.75,1110000,1.26,hpq
64057,25-Feb-86,43.13,43.75,41.25,42.00,633100,1.27,hpq
64058,24-Feb-86,43.75,43.75,42.75,43.13,658600,1.30,hpq
64059,21-Feb-86,43.63,44.50,43.38,44.00,530500,1.33,hpq
64060,20-Feb-86,43.38,43.88,42.38,43.63,988600,1.32,hpq
64061,19-Feb-86,44.25,44.25,43.38,43.38,801400,1.31,hpq
64062,18-Feb-86,43.38,44.63,43.38,44.50,731600,1.34,hpq
64063,14-Feb-86,43.00,43.50,42.50,43.13,537800,1.30,hpq
64064,13-Feb-86,43.00,43.25,42.50,43.00,491900,1.30,hpq
64065,12-Feb-86,43.50,43.75,42.88,43.00,495300,1.30,hpq
64066,11-Feb-86,43.25,44.13,43.13,43.50,1090000,1.31,hpq
64067,10-Feb-86,42.13,43.25,42.00,43.25,852700,1.31,hpq
64068,7-Feb-86,41.25,42.88,40.75,42.13,863900,1.27,hpq
64069,6-Feb-86,40.63,42.00,40.63,41.25,871100,1.25,hpq
64070,5-Feb-86,40.00,40.50,39.63,40.50,570500,1.22,hpq
64071,4-Feb-86,40.00,40.38,39.50,40.00,1000000,1.21,hpq
64072,3-Feb-86,39.38,40.13,39.25,40.00,562300,1.21,hpq
64073,31-Jan-86,38.75,39.75,38.38,39.38,655000,1.19,hpq
64074,30-Jan-86,39.50,39.63,38.50,38.75,552000,1.17,hpq
64075,29-Jan-86,39.25,40.00,39.13,39.50,1250000,1.19,hpq
64076,28-Jan-86,39.75,39.88,37.75,39.25,1180000,1.19,hpq
64077,27-Jan-86,38.63,40.00,38.63,39.75,977300,1.20,hpq
64078,24-Jan-86,38.38,38.88,38.25,38.63,674500,1.17,hpq
64079,23-Jan-86,38.38,38.38,37.75,38.38,1220000,1.16,hpq
64080,22-Jan-86,40.13,40.13,39.25,39.38,1280000,1.19,hpq
64081,21-Jan-86,39.50,40.75,39.00,40.50,1002700,1.22,hpq
64082,20-Jan-86,39.38,39.50,38.75,39.50,458000,1.19,hpq
64083,17-Jan-86,39.50,39.75,38.88,39.38,872300,1.19,hpq
64084,16-Jan-86,38.63,39.50,38.63,39.50,949400,1.19,hpq
64085,15-Jan-86,37.25,38.50,37.25,38.38,587000,1.16,hpq
64086,14-Jan-86,36.75,37.25,36.75,37.00,335300,1.12,hpq
64087,13-Jan-86,36.13,36.88,35.88,36.75,355900,1.11,hpq
64088,10-Jan-86,36.50,36.88,36.13,36.13,333000,1.09,hpq
64089,9-Jan-86,36.88,36.88,35.75,36.50,594400,1.10,hpq
64090,8-Jan-86,38.00,38.75,36.63,37.00,900800,1.12,hpq
64091,7-Jan-86,37.25,38.13,37.25,38.00,673400,1.15,hpq
64092,6-Jan-86,36.88,37.25,36.63,37.00,372800,1.12,hpq
64093,3-Jan-86,36.50,36.88,36.25,36.88,319100,1.11,hpq
64094,2-Jan-86,36.75,36.88,36.25,36.50,252700,1.10,hpq
64095,31-Dec-85,37.00,37.00,36.50,36.75,395600,1.11,hpq
64096,30-Dec-85,36.50,37.00,36.38,37.00,193300,1.12,hpq
64097,27-Dec-85,36.13,36.75,36.13,36.50,320800,1.10,hpq
64098,26-Dec-85,35.75,36.13,35.38,36.13,139400,1.09,hpq
64099,24-Dec-85,36.25,36.38,35.25,35.75,170300,1.08,hpq
64100,23-Dec-85,36.38,36.63,36.13,36.25,278100,1.10,hpq
64101,20-Dec-85,36.63,37.00,36.13,36.38,603900,1.10,hpq
64102,19-Dec-85,36.50,36.75,36.13,36.63,393600,1.11,hpq
64103,18-Dec-85,36.13,37.00,35.88,36.50,573900,1.10,hpq
64104,17-Dec-85,38.13,38.25,36.13,36.13,853900,1.09,hpq
64105,16-Dec-85,38.00,38.75,37.75,38.13,744800,1.15,hpq
64106,13-Dec-85,37.63,38.88,37.38,38.00,938400,1.15,hpq
64107,12-Dec-85,37.63,37.75,37.13,37.63,540300,1.14,hpq
64108,11-Dec-85,37.50,38.00,37.38,37.63,605300,1.12,hpq
64109,10-Dec-85,36.88,37.63,36.63,37.50,791600,1.12,hpq
64110,9-Dec-85,36.63,37.25,36.63,36.88,804800,1.10,hpq
64111,6-Dec-85,36.25,36.63,35.75,36.00,500300,1.08,hpq
64112,5-Dec-85,36.50,37.00,36.13,36.25,791100,1.08,hpq
64113,4-Dec-85,35.38,36.50,35.00,36.50,783100,1.09,hpq
64114,3-Dec-85,35.50,35.75,35.13,35.38,436600,1.06,hpq
64115,2-Dec-85,35.88,36.00,35.50,35.50,528800,1.06,hpq
64116,29-Nov-85,35.50,36.00,35.50,35.88,442800,1.07,hpq
64117,27-Nov-85,34.38,35.63,34.38,35.50,446900,1.06,hpq
64118,26-Nov-85,34.25,34.63,34.25,34.38,297800,1.03,hpq
64119,25-Nov-85,35.13,35.13,34.25,34.25,483300,1.02,hpq
64120,22-Nov-85,35.00,35.25,34.63,35.13,451600,1.05,hpq
64121,21-Nov-85,34.25,35.13,34.25,35.00,670200,1.05,hpq
64122,20-Nov-85,35.00,35.00,34.13,34.25,568900,1.02,hpq
64123,19-Nov-85,33.75,35.00,33.75,35.00,1070000,1.05,hpq
64124,18-Nov-85,32.88,33.25,32.25,33.25,567800,0.99,hpq
64125,15-Nov-85,33.38,33.38,32.63,32.88,403300,0.98,hpq
64126,14-Nov-85,32.88,33.50,32.88,33.38,484200,1.00,hpq
64127,13-Nov-85,33.00,33.00,32.50,32.75,388400,0.98,hpq
64128,12-Nov-85,32.50,33.50,32.50,33.00,950000,0.99,hpq
64129,11-Nov-85,32.00,32.38,31.62,32.38,543300,0.97,hpq
64130,8-Nov-85,32.25,32.25,31.62,32.00,510900,0.96,hpq
64131,7-Nov-85,32.25,32.63,32.00,32.25,922300,0.96,hpq
64132,6-Nov-85,31.25,33.50,31.25,32.25,956700,0.96,hpq
64133,5-Nov-85,30.12,31.12,30.12,31.00,508300,0.93,hpq
64134,4-Nov-85,30.00,30.25,29.75,30.12,484400,0.90,hpq
64135,1-Nov-85,30.25,30.37,29.62,30.00,487500,0.90,hpq
64136,31-Oct-85,30.25,30.75,30.12,30.25,423000,0.90,hpq
64137,30-Oct-85,30.50,30.50,29.87,30.25,546400,0.90,hpq
64138,29-Oct-85,30.50,31.00,30.50,30.50,486600,0.91,hpq
64139,28-Oct-85,30.62,30.62,30.00,30.37,562800,0.91,hpq
64140,25-Oct-85,31.50,31.50,30.75,30.75,433100,0.92,hpq
64141,24-Oct-85,31.37,32.00,31.12,31.62,595300,0.94,hpq
64142,23-Oct-85,30.62,31.50,30.62,31.37,713300,0.94,hpq
64143,22-Oct-85,29.75,31.00,29.75,30.37,582300,0.91,hpq
64144,21-Oct-85,29.25,29.87,29.12,29.62,580800,0.88,hpq
64145,18-Oct-85,29.87,30.00,28.75,29.25,475000,0.87,hpq
64146,17-Oct-85,30.12,30.62,29.62,29.87,451300,0.89,hpq
64147,16-Oct-85,30.50,30.50,29.50,30.12,561300,0.90,hpq
64148,15-Oct-85,31.00,31.62,30.12,30.50,637200,0.91,hpq
64149,14-Oct-85,30.00,31.00,30.00,31.00,345000,0.93,hpq
64150,11-Oct-85,29.25,30.25,29.12,30.00,787700,0.90,hpq
64151,10-Oct-85,29.75,29.75,28.87,29.25,815300,0.87,hpq
64152,9-Oct-85,29.75,30.37,29.62,29.75,1004100,0.89,hpq
64153,8-Oct-85,31.00,31.37,29.25,29.75,1292500,0.89,hpq
64154,7-Oct-85,32.00,32.00,31.00,31.00,576300,0.93,hpq
64155,4-Oct-85,32.38,32.38,31.50,32.00,465300,0.96,hpq
64156,3-Oct-85,32.50,32.50,32.13,32.38,995300,0.97,hpq
64157,2-Oct-85,33.00,33.25,32.38,32.50,533100,0.97,hpq
64158,1-Oct-85,32.63,33.00,32.63,33.00,579400,0.99,hpq
64159,30-Sep-85,32.38,32.50,32.00,32.50,450800,0.97,hpq
64160,26-Sep-85,32.00,32.75,31.62,32.38,523800,0.97,hpq
64161,25-Sep-85,31.87,32.50,31.75,32.00,460200,0.96,hpq
64162,24-Sep-85,32.63,32.75,31.62,31.87,890300,0.95,hpq
64163,23-Sep-85,32.63,33.50,32.63,32.63,750800,0.97,hpq
64164,20-Sep-85,33.38,33.38,32.38,32.38,411700,0.97,hpq
64165,19-Sep-85,33.50,34.13,33.00,33.38,1147800,1.00,hpq
64166,18-Sep-85,33.13,33.75,32.75,33.50,367800,1.00,hpq
64167,17-Sep-85,32.75,33.25,32.50,33.13,491900,0.99,hpq
64168,16-Sep-85,32.88,33.00,32.50,32.75,333100,0.98,hpq
64169,13-Sep-85,33.13,33.38,32.38,32.88,492800,0.98,hpq
64170,12-Sep-85,33.63,33.63,33.00,33.13,553000,0.99,hpq
64171,11-Sep-85,34.25,34.25,33.13,33.75,500500,0.99,hpq
64172,10-Sep-85,34.63,34.63,34.00,34.25,439200,1.01,hpq
64173,9-Sep-85,34.38,35.00,34.38,34.63,472500,1.02,hpq
64174,6-Sep-85,34.00,34.50,33.75,34.38,654700,1.01,hpq
64175,5-Sep-85,34.75,34.75,34.00,34.00,742000,1.00,hpq
64176,4-Sep-85,35.50,35.63,34.88,34.88,605800,1.03,hpq
64177,3-Sep-85,35.50,35.75,35.25,35.50,337500,1.05,hpq
64178,30-Aug-85,36.25,36.25,35.38,35.50,308300,1.05,hpq
64179,29-Aug-85,36.38,36.38,36.00,36.25,225200,1.07,hpq
64180,28-Aug-85,36.50,36.75,36.13,36.50,236900,1.08,hpq
64181,27-Aug-85,36.38,36.88,36.25,36.50,251400,1.08,hpq
64182,26-Aug-85,35.75,36.63,35.50,36.38,318100,1.07,hpq
64183,23-Aug-85,35.88,35.88,35.63,35.75,247200,1.05,hpq
64184,22-Aug-85,36.00,36.63,35.88,36.00,560000,1.06,hpq
64185,21-Aug-85,35.63,36.13,35.63,36.00,704500,1.06,hpq
64186,20-Aug-85,35.38,35.75,35.13,35.50,749200,1.05,hpq
64187,19-Aug-85,35.63,35.63,35.13,35.38,482300,1.04,hpq
64188,16-Aug-85,36.00,36.00,35.50,35.63,505200,1.05,hpq
64189,15-Aug-85,36.63,36.88,36.00,36.13,435300,1.07,hpq
64190,14-Aug-85,36.25,37.00,36.13,36.63,395200,1.08,hpq
64191,13-Aug-85,36.00,36.63,35.75,36.25,405000,1.07,hpq
64192,12-Aug-85,36.50,36.88,35.75,36.00,583000,1.06,hpq
64193,9-Aug-85,36.25,36.50,35.88,36.50,605500,1.08,hpq
64194,8-Aug-85,36.75,37.00,35.50,36.25,762500,1.07,hpq
64195,7-Aug-85,36.75,37.13,36.50,36.75,486900,1.08,hpq
64196,6-Aug-85,37.50,37.63,36.63,36.75,743900,1.08,hpq
64197,5-Aug-85,38.38,38.38,37.25,37.50,512000,1.11,hpq
64198,2-Aug-85,38.38,38.63,38.13,38.38,280000,1.13,hpq
64199,1-Aug-85,37.88,38.63,37.63,38.38,632700,1.13,hpq
64200,31-Jul-85,37.38,38.00,37.38,37.88,343300,1.12,hpq
64201,30-Jul-85,37.25,37.63,37.13,37.38,458800,1.10,hpq
64202,29-Jul-85,37.63,37.63,37.13,37.25,607000,1.10,hpq
64203,26-Jul-85,37.88,37.88,37.25,37.63,399800,1.11,hpq
64204,25-Jul-85,37.13,38.00,36.88,37.88,477500,1.12,hpq
64205,24-Jul-85,37.50,37.50,36.63,37.13,546100,1.09,hpq
64206,23-Jul-85,37.88,38.75,37.50,37.63,886600,1.11,hpq
64207,22-Jul-85,37.13,37.88,36.75,37.88,324100,1.12,hpq
64208,19-Jul-85,36.50,37.13,36.13,37.13,342000,1.09,hpq
64209,18-Jul-85,37.63,38.00,36.50,36.50,839500,1.08,hpq
64210,17-Jul-85,37.38,38.25,37.38,37.63,1210000,1.11,hpq
64211,16-Jul-85,35.75,37.25,35.75,36.88,465200,1.09,hpq
64212,15-Jul-85,35.75,36.63,35.38,35.75,362700,1.05,hpq
64213,12-Jul-85,36.00,36.25,35.75,35.75,258000,1.05,hpq
64214,11-Jul-85,35.50,36.00,35.38,36.00,448800,1.06,hpq
64215,10-Jul-85,35.13,35.50,34.88,35.50,491400,1.05,hpq
64216,9-Jul-85,35.75,35.75,35.13,35.13,362000,1.04,hpq
64217,8-Jul-85,36.00,36.00,35.38,35.75,492700,1.05,hpq
64218,5-Jul-85,35.75,36.25,35.75,36.13,553900,1.07,hpq
64219,3-Jul-85,35.63,35.88,35.38,35.75,354500,1.05,hpq
64220,2-Jul-85,35.88,35.88,35.50,35.63,344700,1.05,hpq
64221,1-Jul-85,35.00,36.00,34.88,35.88,395500,1.06,hpq
64222,28-Jun-85,34.88,35.13,34.50,35.00,440000,1.03,hpq
64223,27-Jun-85,35.25,35.50,34.63,34.88,456600,1.03,hpq
64224,26-Jun-85,35.00,35.38,35.00,35.25,418300,1.04,hpq
64225,25-Jun-85,34.75,35.50,34.75,35.00,842000,1.03,hpq
64226,24-Jun-85,34.13,35.00,33.63,34.63,634200,1.02,hpq
64227,21-Jun-85,32.63,34.25,32.50,34.13,714200,1.01,hpq
64228,20-Jun-85,32.50,32.88,32.25,32.63,541400,0.96,hpq
64229,19-Jun-85,32.25,33.00,32.00,32.50,525500,0.96,hpq
64230,18-Jun-85,32.00,32.38,31.62,32.25,794400,0.95,hpq
64231,17-Jun-85,33.13,33.13,31.75,32.00,997800,0.94,hpq
64232,14-Jun-85,32.63,33.38,32.63,33.25,920900,0.98,hpq
64233,13-Jun-85,33.38,33.38,32.38,32.63,804400,0.96,hpq
64234,12-Jun-85,34.00,34.38,33.63,33.88,693100,0.99,hpq
64235,11-Jun-85,34.00,34.63,33.50,34.00,1447800,0.99,hpq
64236,10-Jun-85,33.13,34.00,33.00,34.00,386400,0.99,hpq
64237,7-Jun-85,34.13,34.13,33.00,33.13,433900,0.96,hpq
64238,6-Jun-85,32.75,34.13,32.00,34.13,775900,0.99,hpq
64239,5-Jun-85,34.13,34.75,32.75,32.75,953300,0.95,hpq
64240,4-Jun-85,33.88,34.25,33.63,34.13,429200,0.99,hpq
64241,3-Jun-85,33.50,34.13,33.50,33.88,610300,0.99,hpq
64242,31-May-85,33.13,33.63,32.75,33.25,470000,0.97,hpq
64243,30-May-85,33.63,33.88,32.88,33.13,503800,0.96,hpq
64244,29-May-85,33.88,34.25,33.38,33.63,483400,0.98,hpq
64245,28-May-85,33.13,33.88,33.13,33.88,718400,0.99,hpq
64246,24-May-85,32.00,33.13,31.75,33.00,791600,0.96,hpq
64247,23-May-85,33.25,33.38,31.50,32.00,1154100,0.93,hpq
64248,22-May-85,34.25,34.25,32.63,33.25,1814700,0.97,hpq
64249,21-May-85,36.00,36.00,34.00,34.25,1432500,1.00,hpq
64250,20-May-85,34.25,36.13,34.25,36.00,1190000,1.05,hpq
64251,17-May-85,33.13,34.75,33.13,34.13,936400,0.99,hpq
64252,16-May-85,33.88,33.88,32.50,32.88,1113100,0.96,hpq
64253,15-May-85,34.00,34.50,33.50,34.00,303100,0.99,hpq
64254,14-May-85,34.63,34.88,33.63,34.00,443600,0.99,hpq
64255,13-May-85,34.13,34.88,34.13,34.63,484200,1.01,hpq
64256,10-May-85,33.00,34.63,33.00,34.00,1160000,0.99,hpq
64257,9-May-85,32.63,32.63,32.13,32.63,652000,0.95,hpq
64258,8-May-85,32.75,32.88,32.13,32.63,1671600,0.95,hpq
64259,7-May-85,32.50,33.00,32.50,32.75,381700,0.95,hpq
64260,6-May-85,32.38,33.00,32.38,32.50,254200,0.95,hpq
64261,3-May-85,32.25,32.63,32.13,32.38,399800,0.94,hpq
64262,2-May-85,31.75,32.50,31.75,32.25,840000,0.94,hpq
64263,1-May-85,31.75,32.13,31.50,31.75,696900,0.92,hpq
64264,30-Apr-85,32.13,32.25,31.25,31.75,862300,0.92,hpq
64265,29-Apr-85,33.00,33.00,32.13,32.13,450000,0.93,hpq
64266,26-Apr-85,33.50,34.00,33.00,33.00,343900,0.96,hpq
64267,25-Apr-85,34.00,34.38,33.50,33.50,412700,0.97,hpq
64268,24-Apr-85,33.88,34.25,33.50,34.00,480000,0.99,hpq
64269,23-Apr-85,33.38,33.88,32.88,33.88,695800,0.99,hpq
64270,22-Apr-85,34.13,34.13,33.00,33.38,358000,0.97,hpq
64271,19-Apr-85,34.25,34.63,34.00,34.38,303100,1.00,hpq
64272,18-Apr-85,34.75,35.13,34.13,34.25,324400,1.00,hpq
64273,17-Apr-85,35.00,35.00,34.00,34.75,654700,1.01,hpq
64274,16-Apr-85,34.75,35.13,34.38,35.00,341300,1.02,hpq
64275,15-Apr-85,34.38,34.88,34.13,34.75,300800,1.01,hpq
64276,12-Apr-85,34.00,34.50,33.88,34.38,376400,1.00,hpq
64277,11-Apr-85,33.38,34.13,33.38,34.00,652000,0.99,hpq
64278,10-Apr-85,33.13,33.88,33.13,33.25,533900,0.97,hpq
64279,9-Apr-85,33.25,33.38,33.00,33.13,396700,0.96,hpq
64280,8-Apr-85,33.88,34.25,33.13,33.25,267700,0.97,hpq
64281,4-Apr-85,33.50,33.88,32.75,33.88,504100,0.99,hpq
64282,3-Apr-85,34.50,34.50,33.38,33.50,501400,0.97,hpq
64283,2-Apr-85,34.38,34.88,34.25,34.63,315600,1.01,hpq
64284,1-Apr-85,34.00,34.50,33.88,34.38,361300,1.00,hpq
64285,29-Mar-85,34.00,34.38,33.75,34.00,366400,0.99,hpq
64286,28-Mar-85,34.25,34.63,34.00,34.00,499500,0.99,hpq
64287,27-Mar-85,33.75,34.50,33.75,34.25,402800,1.00,hpq
64288,26-Mar-85,32.88,34.00,32.75,33.75,422700,0.98,hpq
64289,25-Mar-85,33.00,33.00,32.38,32.88,502000,0.96,hpq
64290,22-Mar-85,33.38,33.75,33.00,33.00,372200,0.96,hpq
64291,21-Mar-85,33.50,34.25,33.25,33.38,482800,0.97,hpq
64292,20-Mar-85,33.75,33.75,32.75,33.50,785200,0.97,hpq
64293,19-Mar-85,33.50,34.25,33.13,33.75,603300,0.98,hpq
64294,18-Mar-85,33.63,34.25,33.25,33.50,568300,0.97,hpq
64295,15-Mar-85,33.63,34.50,33.50,33.63,487200,0.98,hpq
64296,14-Mar-85,33.63,34.38,33.38,33.63,766900,0.98,hpq
64297,13-Mar-85,34.63,34.63,33.13,33.63,1090000,0.97,hpq
64298,12-Mar-85,35.88,36.13,35.13,35.25,504100,1.01,hpq
64299,11-Mar-85,35.38,36.25,35.00,35.88,458000,1.03,hpq
64300,8-Mar-85,36.00,36.25,35.25,35.38,803000,1.02,hpq
64301,7-Mar-85,36.50,36.50,35.75,36.00,1000000,1.03,hpq
64302,6-Mar-85,37.25,37.50,36.50,36.75,643100,1.06,hpq
64303,5-Mar-85,37.00,37.63,36.63,37.25,464500,1.07,hpq
64304,4-Mar-85,37.75,37.75,36.63,37.00,512300,1.06,hpq
64305,1-Mar-85,37.00,38.50,37.00,37.75,741100,1.08,hpq
64306,28-Feb-85,36.63,37.13,36.50,37.00,420000,1.06,hpq
64307,27-Feb-85,37.38,37.38,36.38,36.63,510800,1.05,hpq
64308,26-Feb-85,38.38,38.63,37.63,37.75,636400,1.08,hpq
64309,25-Feb-85,37.00,38.38,36.75,38.38,471700,1.10,hpq
64310,22-Feb-85,37.63,37.63,36.75,37.00,351400,1.06,hpq
64311,21-Feb-85,37.63,38.25,37.50,37.75,635000,1.08,hpq
64312,20-Feb-85,36.50,38.00,36.50,37.63,812800,1.08,hpq
64313,19-Feb-85,36.50,36.63,36.13,36.13,523900,1.04,hpq
64314,15-Feb-85,37.25,37.25,36.38,36.50,499700,1.05,hpq
64315,14-Feb-85,37.13,38.00,37.13,37.25,1073100,1.07,hpq
64316,13-Feb-85,36.50,36.88,36.00,36.50,960600,1.05,hpq
64317,12-Feb-85,37.38,37.38,36.25,36.50,1100900,1.05,hpq
64318,11-Feb-85,38.50,38.75,37.38,37.63,395600,1.08,hpq
64319,8-Feb-85,38.38,38.75,38.00,38.50,933900,1.11,hpq
64320,7-Feb-85,37.75,38.38,37.75,38.38,570900,1.10,hpq
64321,6-Feb-85,37.75,37.88,37.25,37.63,523100,1.08,hpq
64322,5-Feb-85,38.00,38.38,37.25,37.75,751700,1.08,hpq
64323,4-Feb-85,36.88,38.13,36.50,38.00,632200,1.09,hpq
64324,1-Feb-85,37.50,37.50,36.75,36.88,873400,1.06,hpq
64325,31-Jan-85,37.88,37.88,37.25,37.50,471900,1.08,hpq
64326,30-Jan-85,37.00,38.50,36.75,37.88,1450000,1.09,hpq
64327,29-Jan-85,36.25,37.25,35.63,37.00,626600,1.06,hpq
64328,28-Jan-85,35.88,36.63,35.88,36.25,678300,1.04,hpq
64329,25-Jan-85,34.88,36.00,34.88,35.75,774400,1.03,hpq
64330,24-Jan-85,34.25,35.38,34.25,34.63,1410000,0.99,hpq
64331,23-Jan-85,35.13,35.50,33.00,33.88,2944100,0.97,hpq
64332,22-Jan-85,36.38,37.00,34.88,35.13,1684700,1.01,hpq
64333,21-Jan-85,35.50,36.63,35.13,36.38,681100,1.04,hpq
64334,18-Jan-85,35.75,35.88,35.38,35.50,404700,1.02,hpq
64335,17-Jan-85,35.88,35.88,35.13,35.75,1060900,1.03,hpq
64336,16-Jan-85,37.13,37.75,37.00,37.13,1014700,1.07,hpq
64337,15-Jan-85,36.75,37.38,36.75,37.13,1426300,1.07,hpq
64338,14-Jan-85,35.88,37.00,35.75,36.75,1144700,1.06,hpq
64339,11-Jan-85,36.25,36.25,35.00,35.88,1371600,1.03,hpq
64340,10-Jan-85,34.75,36.50,34.75,36.50,750000,1.05,hpq
64341,9-Jan-85,34.25,35.13,34.13,34.63,560200,0.99,hpq
64342,8-Jan-85,33.75,34.38,33.75,34.25,277800,0.98,hpq
64343,7-Jan-85,33.63,34.13,33.63,33.75,263300,0.97,hpq
64344,4-Jan-85,33.88,34.13,33.63,33.63,278900,0.97,hpq
64345,3-Jan-85,33.88,34.75,33.75,33.88,418400,0.97,hpq
64346,2-Jan-85,33.88,34.25,33.63,33.88,263400,0.97,hpq
64347,4-Nov-03,14.52,14.56,14.52,14.55,3000,14.55,ibm
64348,3-Nov-03,14.50,14.53,14.50,14.53,2100,14.53,ibm
64349,31-Oct-03,14.49,14.53,14.49,14.50,3300,14.50,ibm
64350,30-Oct-03,14.55,14.55,14.42,14.47,19400,14.47,ibm
64351,29-Oct-03,14.61,14.61,14.55,14.56,3400,14.56,ibm
64352,28-Oct-03,14.61,14.62,14.61,14.62,1200,14.62,ibm
64353,27-Oct-03,14.61,14.63,14.60,14.63,3100,14.63,ibm
64354,24-Oct-03,14.57,14.59,14.57,14.58,2100,14.58,ibm
64355,23-Oct-03,14.58,14.58,14.54,14.54,2700,14.54,ibm
64356,22-Oct-03,14.58,14.58,14.58,14.58,900,14.58,ibm
64357,21-Oct-03,14.59,14.59,14.59,14.59,800,14.59,ibm
64358,20-Oct-03,14.64,14.64,14.54,14.55,3700,14.55,ibm
64359,17-Oct-03,14.61,14.61,14.61,14.61,100,14.61,ibm
64360,16-Oct-03,14.58,14.64,14.58,14.60,3100,14.60,ibm
64361,15-Oct-03,14.53,14.58,14.52,14.57,3900,14.57,ibm
64362,14-Oct-03,14.55,14.58,14.50,14.58,9200,14.58,ibm
64363,13-Oct-03,14.53,14.53,14.50,14.50,3200,14.50,ibm
64364,10-Oct-03,14.52,14.53,14.51,14.53,1600,14.53,ibm
64365,9-Oct-03,14.53,14.57,14.52,14.55,2300,14.55,ibm
64366,8-Oct-03,14.51,14.53,14.51,14.53,4200,14.53,ibm
64367,7-Oct-03,14.51,14.51,14.51,14.51,1200,14.51,ibm
64368,6-Oct-03,14.56,14.56,14.51,14.51,3500,14.51,ibm
64369,3-Oct-03,14.55,14.57,14.53,14.57,2300,14.57,ibm
64370,2-Oct-03,14.59,14.64,14.58,14.60,7000,14.60,ibm
64371,1-Oct-03,14.70,14.70,14.56,14.56,3900,14.56,ibm
64372,30-Sep-03,14.66,14.70,14.66,14.70,2500,14.63,ibm
64373,29-Sep-03,14.65,14.66,14.65,14.66,1000,14.59,ibm
64374,26-Sep-03,14.58,14.68,14.58,14.68,8600,14.61,ibm
64375,25-Sep-03,14.62,14.62,14.58,14.58,4200,14.51,ibm
64376,24-Sep-03,14.57,14.60,14.57,14.60,3100,14.53,ibm
64377,23-Sep-03,14.52,14.59,14.52,14.57,4800,14.50,ibm
64378,22-Sep-03,14.64,14.64,14.54,14.54,3800,14.47,ibm
64379,19-Sep-03,14.62,14.64,14.54,14.64,10300,14.57,ibm
64380,18-Sep-03,14.52,14.62,14.52,14.62,10800,14.55,ibm
64381,17-Sep-03,14.47,14.52,14.47,14.51,8400,14.44,ibm
64382,16-Sep-03,14.36,14.45,14.36,14.45,6600,14.38,ibm
64383,15-Sep-03,14.34,14.35,14.33,14.35,1500,14.28,ibm
64384,12-Sep-03,14.35,14.35,14.33,14.33,4600,14.26,ibm
64385,11-Sep-03,14.34,14.37,14.32,14.37,2500,14.30,ibm
64386,10-Sep-03,14.40,14.43,14.37,14.37,10700,14.30,ibm
64387,9-Sep-03,14.36,14.37,14.35,14.35,2300,14.28,ibm
64388,8-Sep-03,14.36,14.37,14.36,14.37,300,14.30,ibm
64389,5-Sep-03,14.39,14.40,14.35,14.35,4900,14.28,ibm
64390,4-Sep-03,14.33,14.41,14.33,14.40,22600,14.33,ibm
64391,3-Sep-03,14.29,14.29,14.29,14.29,100,14.22,ibm
64392,2-Sep-03,14.34,14.36,14.34,14.36,2000,14.21,ibm
64393,29-Aug-03,14.28,14.32,14.27,14.32,12600,14.17,ibm
64394,28-Aug-03,14.32,14.32,14.28,14.28,3200,14.13,ibm
64395,27-Aug-03,14.34,14.34,14.32,14.32,600,14.17,ibm
64396,26-Aug-03,14.28,14.35,14.28,14.34,3600,14.19,ibm
64397,25-Aug-03,14.35,14.35,13.36,14.28,4700,14.13,ibm
64398,22-Aug-03,14.27,14.28,14.27,14.28,8100,14.13,ibm
64399,21-Aug-03,14.39,14.46,14.36,14.36,8100,14.21,ibm
64400,20-Aug-03,14.40,14.40,14.31,14.39,13400,14.24,ibm
64401,19-Aug-03,14.30,14.38,14.30,14.38,2200,14.23,ibm
64402,18-Aug-03,14.34,14.34,14.29,14.30,5700,14.15,ibm
64403,15-Aug-03,14.30,14.30,14.29,14.29,300,14.14,ibm
64404,14-Aug-03,14.34,14.34,14.30,14.30,4400,14.15,ibm
64405,13-Aug-03,14.42,14.42,14.34,14.34,3400,14.19,ibm
64406,12-Aug-03,14.45,14.45,14.37,14.38,3600,14.23,ibm
64407,11-Aug-03,14.35,14.40,14.35,14.40,1000,14.25,ibm
64408,8-Aug-03,14.35,14.35,14.34,14.34,1700,14.19,ibm
64409,7-Aug-03,14.32,14.33,14.31,14.33,4600,14.18,ibm
64410,6-Aug-03,14.33,14.33,14.31,14.31,600,14.16,ibm
64411,5-Aug-03,14.40,14.44,14.37,14.41,9300,14.19,ibm
64412,4-Aug-03,14.40,14.41,14.40,14.41,600,14.19,ibm
64413,1-Aug-03,14.44,14.44,14.40,14.40,1800,14.18,ibm
64414,31-Jul-03,14.42,14.47,14.39,14.44,4800,14.22,ibm
64415,30-Jul-03,14.60,14.62,14.42,14.42,7000,14.20,ibm
64416,29-Jul-03,14.56,14.61,14.56,14.60,6700,14.38,ibm
64417,28-Jul-03,14.58,14.63,14.56,14.62,7700,14.40,ibm
64418,25-Jul-03,14.55,14.58,14.55,14.58,1500,14.36,ibm
64419,24-Jul-03,14.50,14.57,14.50,14.57,6400,14.35,ibm
64420,23-Jul-03,14.48,14.55,14.46,14.49,9000,14.27,ibm
64421,22-Jul-03,14.63,14.63,14.48,14.48,23300,14.26,ibm
64422,21-Jul-03,14.55,14.65,14.55,14.64,5000,14.42,ibm
64423,18-Jul-03,14.58,14.68,14.54,14.57,14600,14.35,ibm
64424,17-Jul-03,15.01,15.01,14.50,14.60,40800,14.38,ibm
64425,16-Jul-03,15.14,15.14,15.05,15.05,800,14.82,ibm
64426,15-Jul-03,15.20,15.20,15.15,15.15,1500,14.92,ibm
64427,14-Jul-03,15.25,15.27,15.20,15.20,5700,14.97,ibm
64428,11-Jul-03,15.35,15.35,15.29,15.29,3900,15.06,ibm
64429,10-Jul-03,15.45,15.45,15.32,15.32,9800,15.09,ibm
64430,9-Jul-03,15.42,15.42,15.42,15.42,600,15.18,ibm
64431,8-Jul-03,15.42,15.45,15.42,15.45,2700,15.14,ibm
64432,7-Jul-03,15.41,15.41,15.41,15.41,0,15.10,ibm
64433,3-Jul-03,15.47,15.49,15.41,15.41,3100,15.10,ibm
64434,2-Jul-03,15.40,15.47,15.38,15.47,8400,15.16,ibm
64435,1-Jul-03,15.41,15.42,15.36,15.40,3900,15.09,ibm
64436,30-Jun-03,15.40,15.45,15.40,15.41,1800,15.10,ibm
64437,27-Jun-03,15.40,15.40,15.40,15.40,0,15.09,ibm
64438,26-Jun-03,15.40,15.40,15.40,15.40,0,15.09,ibm
64439,25-Jun-03,15.38,15.55,15.38,15.40,10900,15.09,ibm
64440,24-Jun-03,15.32,15.33,15.32,15.32,2000,15.01,ibm
64441,23-Jun-03,15.38,15.38,15.34,15.34,9800,15.03,ibm
64442,20-Jun-03,15.39,15.39,15.38,15.38,10200,15.07,ibm
64443,19-Jun-03,15.45,15.45,15.39,15.41,5700,15.10,ibm
64444,18-Jun-03,15.57,15.60,15.40,15.43,10900,15.12,ibm
64445,17-Jun-03,15.57,15.63,15.57,15.57,7300,15.26,ibm
64446,16-Jun-03,15.55,15.59,15.55,15.59,3800,15.28,ibm
64447,13-Jun-03,15.67,15.67,15.55,15.60,4900,15.29,ibm
64448,12-Jun-03,15.70,15.70,15.69,15.69,1600,15.37,ibm
64449,11-Jun-03,15.75,15.75,15.64,15.65,3600,15.34,ibm
64450,10-Jun-03,15.58,15.75,15.58,15.70,3000,15.38,ibm
64451,9-Jun-03,15.57,15.57,15.54,15.54,3400,15.23,ibm
64452,6-Jun-03,15.63,15.63,15.55,15.58,6100,15.27,ibm
64453,5-Jun-03,15.70,15.70,15.67,15.67,2900,15.36,ibm
64454,4-Jun-03,15.55,15.71,15.55,15.71,9100,15.39,ibm
64455,3-Jun-03,15.52,15.58,15.52,15.58,3400,15.19,ibm
64456,2-Jun-03,15.48,15.48,15.48,15.48,0,15.10,ibm
64457,30-May-03,15.43,15.48,15.43,15.48,2200,15.10,ibm
64458,29-May-03,15.39,15.41,15.39,15.41,1100,15.03,ibm
64459,28-May-03,15.32,15.38,15.32,15.35,11300,14.97,ibm
64460,27-May-03,15.35,15.35,15.33,15.33,3100,14.95,ibm
64461,23-May-03,15.38,15.38,15.32,15.32,1800,14.94,ibm
64462,22-May-03,15.34,15.37,15.33,15.35,5000,14.97,ibm
64463,21-May-03,15.35,15.36,15.32,15.32,6000,14.94,ibm
64464,20-May-03,15.21,15.33,15.21,15.33,9500,14.95,ibm
64465,19-May-03,15.20,15.20,15.20,15.20,0,14.82,ibm
64466,16-May-03,15.17,15.20,15.17,15.20,7000,14.82,ibm
64467,15-May-03,15.12,15.16,15.12,15.16,700,14.78,ibm
64468,14-May-03,15.17,15.18,15.12,15.13,4600,14.75,ibm
64469,13-May-03,15.18,15.18,15.11,15.17,6900,14.79,ibm
64470,12-May-03,15.09,15.19,15.09,15.19,4900,14.81,ibm
64471,9-May-03,15.08,15.08,15.08,15.08,4600,14.71,ibm
64472,8-May-03,15.07,15.07,15.01,15.07,2800,14.70,ibm
64473,7-May-03,15.01,15.09,15.01,15.08,3500,14.71,ibm
64474,6-May-03,15.07,15.07,15.06,15.06,700,14.61,ibm
64475,5-May-03,15.08,15.09,15.07,15.07,4500,14.62,ibm
64476,2-May-03,15.07,15.12,15.07,15.10,1900,14.65,ibm
64477,1-May-03,15.06,15.06,15.06,15.06,200,14.61,ibm
64478,30-Apr-03,15.02,15.06,15.02,15.05,4400,14.60,ibm
64479,29-Apr-03,15.04,15.04,15.00,15.03,11100,14.58,ibm
64480,28-Apr-03,15.01,15.04,15.00,15.04,2300,14.59,ibm
64481,25-Apr-03,15.03,15.03,15.03,15.03,600,14.58,ibm
64482,24-Apr-03,15.07,15.09,15.06,15.06,2400,14.61,ibm
64483,23-Apr-03,14.99,15.05,14.99,15.05,8500,14.60,ibm
64484,22-Apr-03,14.99,15.00,14.99,14.99,3400,14.55,ibm
64485,21-Apr-03,14.97,14.97,14.97,14.97,1300,14.53,ibm
64486,17-Apr-03,14.95,14.95,14.92,14.95,1600,14.51,ibm
64487,16-Apr-03,14.89,14.97,14.89,14.94,6100,14.50,ibm
64488,15-Apr-03,14.94,14.95,14.87,14.90,20000,14.46,ibm
64489,14-Apr-03,14.89,14.90,14.89,14.90,3000,14.46,ibm
64490,11-Apr-03,14.87,14.87,14.87,14.87,1300,14.43,ibm
64491,10-Apr-03,14.88,14.89,14.86,14.86,3400,14.42,ibm
64492,9-Apr-03,14.90,14.90,14.86,14.86,4400,14.42,ibm
64493,8-Apr-03,14.90,14.90,14.90,14.90,4300,14.46,ibm
64494,7-Apr-03,14.87,14.92,14.87,14.90,10000,14.46,ibm
64495,4-Apr-03,14.93,14.93,14.86,14.88,5900,14.44,ibm
64496,3-Apr-03,14.94,14.94,14.93,14.93,1800,14.49,ibm
64497,2-Apr-03,15.01,15.01,14.88,14.93,13500,14.49,ibm
64498,1-Apr-03,15.10,15.10,15.10,15.10,0,14.58,ibm
64499,31-Mar-03,15.09,15.10,15.08,15.10,9800,14.58,ibm
64500,28-Mar-03,14.99,15.08,14.99,15.08,6400,14.56,ibm
64501,27-Mar-03,14.97,14.97,14.97,14.97,2000,14.45,ibm
64502,26-Mar-03,14.99,14.99,14.98,14.98,1200,14.46,ibm
64503,25-Mar-03,14.97,14.99,14.97,14.99,6700,14.47,ibm
64504,24-Mar-03,14.98,14.98,14.95,14.97,1400,14.45,ibm
64505,21-Mar-03,15.03,15.03,14.96,14.98,1500,14.46,ibm
64506,20-Mar-03,15.05,15.06,15.04,15.05,2800,14.53,ibm
64507,19-Mar-03,15.05,15.09,14.97,15.01,17600,14.49,ibm
64508,18-Mar-03,15.08,15.09,15.06,15.07,4200,14.55,ibm
64509,17-Mar-03,15.09,15.09,15.03,15.08,4100,14.56,ibm
64510,14-Mar-03,15.08,15.09,15.08,15.09,1400,14.57,ibm
64511,13-Mar-03,15.13,15.18,15.09,15.09,6300,14.57,ibm
64512,12-Mar-03,15.13,15.13,15.13,15.13,2400,14.61,ibm
64513,11-Mar-03,15.13,15.13,15.13,15.13,1900,14.61,ibm
64514,10-Mar-03,15.10,15.10,15.09,15.09,4100,14.57,ibm
64515,7-Mar-03,15.08,15.10,15.07,15.10,3000,14.58,ibm
64516,6-Mar-03,15.00,15.05,14.90,15.04,5800,14.52,ibm
64517,5-Mar-03,15.00,15.00,15.00,15.00,1200,14.48,ibm
64518,4-Mar-03,15.00,15.10,14.98,15.09,3200,14.50,ibm
64519,3-Mar-03,15.00,15.01,15.00,15.01,2300,14.42,ibm
64520,28-Feb-03,15.00,15.00,15.00,15.00,3700,14.41,ibm
64521,27-Feb-03,15.00,15.00,15.00,15.00,3000,14.41,ibm
64522,26-Feb-03,14.99,15.01,14.95,14.98,12100,14.39,ibm
64523,25-Feb-03,14.97,15.00,14.97,14.99,13100,14.40,ibm
64524,24-Feb-03,15.02,15.02,14.95,14.96,2200,14.37,ibm
64525,21-Feb-03,15.21,15.21,14.90,15.00,13300,14.41,ibm
64526,20-Feb-03,15.08,15.31,15.08,15.26,5900,14.66,ibm
64527,19-Feb-03,15.05,15.09,15.04,15.04,5900,14.45,ibm
64528,18-Feb-03,14.90,15.08,14.89,15.08,7700,14.49,ibm
64529,14-Feb-03,14.85,14.89,14.85,14.88,6400,14.30,ibm
64530,13-Feb-03,14.88,14.88,14.88,14.88,700,14.30,ibm
64531,12-Feb-03,14.86,14.86,14.85,14.86,1000,14.28,ibm
64532,11-Feb-03,14.80,14.87,14.80,14.86,10100,14.28,ibm
64533,10-Feb-03,14.95,14.95,14.95,14.95,2000,14.36,ibm
64534,7-Feb-03,14.98,14.98,14.98,14.98,600,14.39,ibm
64535,6-Feb-03,14.96,15.08,14.96,14.99,2100,14.40,ibm
64536,5-Feb-03,14.85,15.00,14.85,14.96,3600,14.37,ibm
64537,4-Feb-03,15.01,15.01,14.98,14.98,1400,14.32,ibm
64538,3-Feb-03,15.06,15.06,15.06,15.06,1300,14.40,ibm
64539,31-Jan-03,15.06,15.07,15.01,15.01,1200,14.35,ibm
64540,30-Jan-03,15.07,15.07,15.04,15.04,4200,14.38,ibm
64541,29-Jan-03,15.02,15.04,15.02,15.03,4300,14.37,ibm
64542,28-Jan-03,15.04,15.04,14.89,15.01,5300,14.35,ibm
64543,27-Jan-03,15.04,15.04,15.01,15.04,1000,14.38,ibm
64544,24-Jan-03,15.05,15.09,15.00,15.04,7900,14.38,ibm
64545,23-Jan-03,15.00,15.05,15.00,15.05,6200,14.39,ibm
64546,22-Jan-03,15.09,15.10,15.06,15.10,7200,14.43,ibm
64547,21-Jan-03,14.88,15.09,14.88,15.09,13400,14.42,ibm
64548,17-Jan-03,14.87,14.91,14.87,14.88,4300,14.22,ibm
64549,16-Jan-03,14.81,14.90,14.81,14.90,3100,14.24,ibm
64550,15-Jan-03,14.75,14.80,14.75,14.80,5000,14.15,ibm
64551,14-Jan-03,14.90,14.90,14.90,14.90,700,14.24,ibm
64552,13-Jan-03,14.82,15.05,14.82,14.90,6000,14.24,ibm
64553,10-Jan-03,14.61,14.88,14.60,14.87,13400,14.21,ibm
64554,9-Jan-03,14.87,14.87,14.62,14.63,7500,13.98,ibm
64555,8-Jan-03,14.96,14.96,14.89,14.89,2000,14.23,ibm
64556,7-Jan-03,14.96,15.08,14.96,15.06,5600,14.32,ibm
64557,6-Jan-03,15.07,15.07,15.00,15.00,1700,14.27,ibm
64558,3-Jan-03,15.05,15.08,15.05,15.08,700,14.34,ibm
64559,2-Jan-03,15.11,15.11,15.02,15.09,3800,14.35,ibm
64560,31-Dec-02,15.11,15.12,15.11,15.12,1600,14.38,ibm
64561,30-Dec-02,14.89,15.10,14.89,15.10,5600,14.36,ibm
64562,27-Dec-02,14.93,14.93,14.80,14.87,4100,14.14,ibm
64563,26-Dec-02,14.98,14.98,14.93,14.93,800,14.20,ibm
64564,24-Dec-02,14.98,14.98,14.93,14.93,500,14.20,ibm
64565,23-Dec-02,14.95,15.00,14.87,14.99,3500,14.26,ibm
64566,20-Dec-02,14.80,15.00,14.80,14.85,8900,14.12,ibm
64567,19-Dec-02,14.88,14.88,14.86,14.88,4200,14.15,ibm
64568,18-Dec-02,14.71,14.85,14.71,14.84,6700,14.11,ibm
64569,17-Dec-02,14.62,14.67,14.62,14.67,5000,13.95,ibm
64570,16-Dec-02,14.86,14.86,14.60,14.60,3700,13.89,ibm
64571,13-Dec-02,14.86,14.87,14.86,14.86,7000,14.13,ibm
64572,12-Dec-02,14.82,14.82,14.82,14.82,800,14.10,ibm
64573,11-Dec-02,14.73,14.75,14.73,14.75,500,14.03,ibm
64574,10-Dec-02,14.60,14.85,14.60,14.73,8300,14.01,ibm
64575,9-Dec-02,14.55,14.65,14.55,14.55,2400,13.84,ibm
64576,6-Dec-02,14.50,14.60,14.50,14.58,2500,13.87,ibm
64577,5-Dec-02,14.48,14.53,14.48,14.53,1700,13.82,ibm
64578,4-Dec-02,14.30,14.45,14.30,14.43,6700,13.72,ibm
64579,3-Dec-02,14.60,14.70,14.60,14.70,4400,13.76,ibm
64580,2-Dec-02,14.45,14.58,14.45,14.58,4300,13.65,ibm
64581,29-Nov-02,14.40,14.40,14.40,14.40,600,13.48,ibm
64582,27-Nov-02,14.44,14.44,14.35,14.35,1600,13.44,ibm
64583,26-Nov-02,14.41,14.44,14.39,14.39,2000,13.47,ibm
64584,25-Nov-02,14.59,14.59,14.41,14.46,3800,13.54,ibm
64585,22-Nov-02,14.54,14.62,14.54,14.56,4800,13.63,ibm
64586,21-Nov-02,14.51,14.57,14.50,14.50,18400,13.58,ibm
64587,20-Nov-02,14.48,14.50,14.48,14.50,25400,13.58,ibm
64588,19-Nov-02,14.50,14.50,14.45,14.47,3500,13.55,ibm
64589,18-Nov-02,14.45,14.50,14.45,14.49,4100,13.57,ibm
64590,15-Nov-02,14.46,14.50,14.43,14.44,4300,13.52,ibm
64591,14-Nov-02,14.50,14.50,14.44,14.44,1000,13.52,ibm
64592,13-Nov-02,14.50,14.53,14.47,14.47,4600,13.55,ibm
64593,12-Nov-02,14.52,14.52,14.50,14.50,1600,13.58,ibm
64594,11-Nov-02,14.63,14.68,14.62,14.62,3400,13.69,ibm
64595,8-Nov-02,14.48,14.58,14.48,14.58,2100,13.65,ibm
64596,7-Nov-02,14.36,14.49,14.36,14.49,6100,13.57,ibm
64597,6-Nov-02,14.42,14.42,14.27,14.36,4500,13.44,ibm
64598,5-Nov-02,14.48,14.56,14.48,14.53,10000,13.53,ibm
64599,4-Nov-02,14.37,14.48,14.37,14.48,3400,13.49,ibm
64600,1-Nov-02,14.32,14.33,14.32,14.32,3900,13.34,ibm
64601,31-Oct-02,14.34,14.34,14.31,14.31,11300,13.33,ibm
64602,30-Oct-02,14.36,14.36,14.25,14.31,5000,13.33,ibm
64603,29-Oct-02,14.31,14.40,14.31,14.38,18900,13.39,ibm
64604,28-Oct-02,14.34,14.34,14.25,14.30,3200,13.32,ibm
64605,25-Oct-02,14.39,14.39,14.39,14.39,1700,13.40,ibm
64606,24-Oct-02,14.29,14.38,14.29,14.38,3500,13.39,ibm
64607,23-Oct-02,14.20,14.30,14.20,14.30,2000,13.32,ibm
64608,22-Oct-02,14.30,14.35,14.16,14.16,4200,13.19,ibm
64609,21-Oct-02,14.55,14.55,14.25,14.32,12800,13.34,ibm
64610,18-Oct-02,14.85,14.85,14.55,14.55,6300,13.55,ibm
64611,17-Oct-02,15.02,15.02,14.83,14.83,7200,13.81,ibm
64612,16-Oct-02,15.08,15.11,15.03,15.07,9800,14.04,ibm
64613,15-Oct-02,15.19,15.19,15.10,15.10,1800,14.06,ibm
64614,14-Oct-02,15.13,15.20,15.13,15.19,2600,14.15,ibm
64615,11-Oct-02,15.25,15.28,15.15,15.18,4400,14.14,ibm
64616,10-Oct-02,15.27,15.28,15.20,15.20,8700,14.16,ibm
64617,9-Oct-02,15.28,15.31,15.28,15.31,700,14.26,ibm
64618,8-Oct-02,15.35,15.35,15.28,15.28,6700,14.23,ibm
64619,7-Oct-02,15.40,15.40,15.35,15.35,4500,14.30,ibm
64620,4-Oct-02,15.34,15.35,15.34,15.35,200,14.30,ibm
64621,3-Oct-02,15.36,15.36,15.33,15.33,400,14.28,ibm
64622,2-Oct-02,15.38,15.38,15.27,15.34,4300,14.29,ibm
64623,1-Oct-02,15.48,15.50,15.45,15.50,1900,14.37,ibm
64624,30-Sep-02,15.51,15.55,15.51,15.51,5600,14.38,ibm
64625,27-Sep-02,15.50,15.50,15.45,15.46,2200,14.33,ibm
64626,26-Sep-02,15.55,15.55,15.55,15.55,7700,14.41,ibm
64627,25-Sep-02,15.60,15.60,15.50,15.55,2300,14.41,ibm
64628,24-Sep-02,15.38,15.65,15.38,15.65,33500,14.51,ibm
64629,23-Sep-02,15.28,15.36,15.26,15.36,6500,14.24,ibm
64630,20-Sep-02,15.24,15.25,15.24,15.25,1900,14.14,ibm
64631,19-Sep-02,15.18,15.24,15.18,15.24,6600,14.13,ibm
64632,18-Sep-02,15.17,15.22,15.17,15.22,1500,14.11,ibm
64633,17-Sep-02,15.19,15.24,15.19,15.21,6700,14.10,ibm
64634,16-Sep-02,15.19,15.19,15.14,15.19,3000,14.08,ibm
64635,13-Sep-02,15.07,15.16,15.07,15.16,4100,14.05,ibm
64636,12-Sep-02,15.05,15.15,15.05,15.15,3400,14.04,ibm
64637,11-Sep-02,15.04,15.06,15.00,15.02,5800,13.92,ibm
64638,10-Sep-02,15.09,15.09,15.06,15.06,7400,13.96,ibm
64639,9-Sep-02,15.11,15.12,15.00,15.07,18100,13.97,ibm
64640,6-Sep-02,15.12,15.15,15.11,15.12,3100,14.02,ibm
64641,5-Sep-02,15.12,15.12,15.12,15.12,1400,14.02,ibm
64642,4-Sep-02,15.15,15.15,15.12,15.13,4700,14.02,ibm
64643,3-Sep-02,15.11,15.12,15.11,15.12,1300,13.95,ibm
64644,30-Aug-02,15.15,15.18,15.10,15.10,3900,13.93,ibm
64645,29-Aug-02,15.04,15.08,15.04,15.08,2300,13.92,ibm
64646,28-Aug-02,15.05,15.14,15.03,15.03,4100,13.87,ibm
64647,27-Aug-02,15.01,15.03,15.01,15.02,3400,13.86,ibm
64648,26-Aug-02,15.04,15.04,15.00,15.01,1300,13.85,ibm
64649,23-Aug-02,15.05,15.05,15.01,15.01,2400,13.85,ibm
64650,22-Aug-02,15.03,15.04,15.02,15.04,7100,13.88,ibm
64651,21-Aug-02,15.01,15.10,15.01,15.02,6500,13.86,ibm
64652,20-Aug-02,15.00,15.04,15.00,15.03,2500,13.87,ibm
64653,19-Aug-02,15.01,15.02,14.99,14.99,12600,13.83,ibm
64654,16-Aug-02,15.08,15.08,15.06,15.06,8500,13.90,ibm
64655,15-Aug-02,15.09,15.15,15.09,15.14,1000,13.97,ibm
64656,14-Aug-02,15.08,15.09,15.08,15.09,200,13.92,ibm
64657,13-Aug-02,15.05,15.06,15.05,15.06,1100,13.90,ibm
64658,12-Aug-02,15.05,15.05,15.05,15.05,0,13.89,ibm
64659,9-Aug-02,15.08,15.10,15.05,15.05,1900,13.89,ibm
64660,8-Aug-02,15.10,15.20,15.10,15.13,2900,13.96,ibm
64661,7-Aug-02,15.00,15.05,15.00,15.05,2500,13.89,ibm
64662,6-Aug-02,15.10,15.10,15.10,15.10,2700,13.87,ibm
64663,5-Aug-02,15.10,15.10,15.05,15.10,6200,13.87,ibm
64664,2-Aug-02,14.95,15.10,14.95,15.05,7300,13.82,ibm
64665,1-Aug-02,15.15,15.25,14.95,14.95,8100,13.73,ibm
64666,31-Jul-02,15.14,15.15,15.00,15.10,6300,13.87,ibm
64667,30-Jul-02,15.15,15.17,15.12,15.12,2800,13.89,ibm
64668,29-Jul-02,15.15,15.18,15.10,15.18,1600,13.94,ibm
64669,26-Jul-02,15.24,15.24,15.15,15.18,9600,13.94,ibm
64670,25-Jul-02,15.51,15.51,15.27,15.27,3200,14.03,ibm
64671,24-Jul-02,15.66,15.66,15.56,15.56,2600,14.29,ibm
64672,23-Jul-02,15.55,16.25,15.55,15.65,17900,14.38,ibm
64673,22-Jul-02,15.17,15.50,15.17,15.50,10700,14.24,ibm
64674,19-Jul-02,15.20,15.20,15.05,15.12,3000,13.89,ibm
64675,18-Jul-02,15.49,15.49,15.20,15.25,8300,14.01,ibm
64676,17-Jul-02,15.45,15.45,15.45,15.45,2700,14.19,ibm
64677,16-Jul-02,15.55,15.55,15.41,15.41,3400,14.16,ibm
64678,15-Jul-02,15.15,15.60,15.10,15.60,6900,14.33,ibm
64679,12-Jul-02,15.13,15.18,15.13,15.15,3700,13.92,ibm
64680,11-Jul-02,14.85,15.13,14.85,15.13,10500,13.90,ibm
64681,10-Jul-02,14.80,14.82,14.80,14.82,1500,13.61,ibm
64682,9-Jul-02,14.74,14.80,14.74,14.80,5900,13.60,ibm
64683,8-Jul-02,14.64,14.78,14.64,14.69,3800,13.49,ibm
64684,5-Jul-02,14.59,14.59,14.59,14.59,1600,13.40,ibm
64685,3-Jul-02,14.60,14.64,14.59,14.64,13100,13.45,ibm
64686,2-Jul-02,14.72,14.72,14.58,14.60,4600,13.41,ibm
64687,1-Jul-02,14.78,14.83,14.78,14.80,3700,13.53,ibm
64688,28-Jun-02,14.70,14.73,14.70,14.73,2000,13.47,ibm
64689,27-Jun-02,14.65,14.65,14.65,14.65,300,13.40,ibm
64690,26-Jun-02,14.59,14.70,14.59,14.70,1700,13.44,ibm
64691,25-Jun-02,14.65,14.65,14.59,14.59,1900,13.34,ibm
64692,24-Jun-02,14.57,14.60,14.50,14.60,5000,13.35,ibm
64693,21-Jun-02,14.65,14.71,14.55,14.55,4400,13.30,ibm
64694,20-Jun-02,14.60,14.70,14.60,14.60,4100,13.35,ibm
64695,19-Jun-02,14.60,14.60,14.60,14.60,1400,13.35,ibm
64696,18-Jun-02,14.55,14.60,14.50,14.55,4700,13.30,ibm
64697,17-Jun-02,14.60,14.60,14.60,14.60,0,13.35,ibm
64698,14-Jun-02,14.44,14.60,14.42,14.60,5100,13.35,ibm
64699,13-Jun-02,14.68,14.68,14.40,14.47,13700,13.23,ibm
64700,12-Jun-02,14.65,14.72,14.65,14.72,7100,13.46,ibm
64701,11-Jun-02,14.59,14.65,14.59,14.60,2500,13.35,ibm
64702,10-Jun-02,14.45,14.55,14.45,14.55,3200,13.30,ibm
64703,7-Jun-02,14.40,14.45,14.20,14.45,23600,13.21,ibm
64704,6-Jun-02,14.22,14.40,14.22,14.40,7600,13.17,ibm
64705,5-Jun-02,14.17,14.22,14.15,14.22,3000,13.00,ibm
64706,4-Jun-02,14.15,14.25,14.14,14.25,10800,12.97,ibm
64707,3-Jun-02,14.16,14.20,14.16,14.17,3400,12.89,ibm
64708,31-May-02,14.15,14.15,14.15,14.15,0,12.88,ibm
64709,30-May-02,14.13,14.15,14.13,14.15,1100,12.88,ibm
64710,29-May-02,14.16,14.16,14.12,14.12,4000,12.85,ibm
64711,28-May-02,14.16,14.16,14.16,14.16,3900,12.89,ibm
64712,24-May-02,14.18,14.20,14.15,14.16,2400,12.89,ibm
64713,23-May-02,14.20,14.22,14.20,14.22,1200,12.94,ibm
64714,22-May-02,14.25,14.25,14.25,14.25,2600,12.97,ibm
64715,21-May-02,14.20,14.20,14.15,14.15,1600,12.88,ibm
64716,20-May-02,14.12,14.15,14.12,14.15,900,12.88,ibm
64717,17-May-02,14.07,14.12,14.07,14.10,2900,12.83,ibm
64718,16-May-02,14.12,14.12,14.12,14.12,1400,12.85,ibm
64719,15-May-02,14.02,14.07,14.02,14.07,1300,12.80,ibm
64720,14-May-02,14.02,14.05,14.02,14.02,2200,12.76,ibm
64721,13-May-02,14.02,14.02,14.02,14.02,0,12.76,ibm
64722,10-May-02,14.02,14.02,14.02,14.02,0,12.76,ibm
64723,9-May-02,14.07,14.07,14.02,14.02,1800,12.76,ibm
64724,8-May-02,14.12,14.12,14.02,14.02,1700,12.76,ibm
64725,7-May-02,14.15,14.20,14.13,14.17,1500,12.89,ibm
64726,6-May-02,14.13,14.13,14.13,14.13,0,12.86,ibm
64727,3-May-02,14.09,14.13,14.09,14.13,1500,12.86,ibm
64728,2-May-02,14.30,14.30,14.10,14.10,5400,12.83,ibm
64729,1-May-02,14.18,14.35,14.18,14.25,6800,12.97,ibm
64730,30-Apr-02,14.20,14.20,14.20,14.20,1000,12.86,ibm
64731,29-Apr-02,14.29,14.29,14.24,14.24,4000,12.90,ibm
64732,26-Apr-02,14.29,14.29,14.29,14.29,1500,12.94,ibm
64733,25-Apr-02,14.30,14.30,14.30,14.30,2500,12.95,ibm
64734,24-Apr-02,14.10,14.30,14.10,14.30,7100,12.95,ibm
64735,23-Apr-02,14.10,14.10,14.10,14.10,0,12.77,ibm
64736,22-Apr-02,14.02,14.10,14.02,14.10,3900,12.77,ibm
64737,19-Apr-02,14.00,14.00,14.00,14.00,200,12.68,ibm
64738,18-Apr-02,13.97,14.03,13.97,14.03,2900,12.71,ibm
64739,17-Apr-02,13.88,13.98,13.88,13.98,7800,12.66,ibm
64740,16-Apr-02,13.93,13.96,13.88,13.88,5600,12.57,ibm
64741,15-Apr-02,13.85,13.93,13.85,13.93,2700,12.62,ibm
64742,12-Apr-02,13.86,13.86,13.79,13.80,9500,12.50,ibm
64743,11-Apr-02,13.86,13.86,13.73,13.80,5800,12.50,ibm
64744,10-Apr-02,13.88,13.88,13.78,13.84,8900,12.53,ibm
64745,9-Apr-02,13.83,13.85,13.83,13.85,2800,12.54,ibm
64746,8-Apr-02,13.80,13.90,13.80,13.85,3500,12.54,ibm
64747,5-Apr-02,13.73,13.80,13.73,13.80,1400,12.50,ibm
64748,4-Apr-02,13.70,13.71,13.70,13.71,800,12.42,ibm
64749,3-Apr-02,13.65,13.70,13.65,13.70,8000,12.41,ibm
64750,2-Apr-02,13.58,13.65,13.58,13.65,5500,12.30,ibm
64751,1-Apr-02,13.50,13.55,13.50,13.55,2600,12.21,ibm
64752,28-Mar-02,13.48,13.48,13.48,13.48,3500,12.15,ibm
64753,27-Mar-02,13.49,13.52,13.49,13.52,1700,12.18,ibm
64754,26-Mar-02,13.45,13.48,13.43,13.48,9200,12.15,ibm
64755,25-Mar-02,13.55,13.60,13.45,13.45,5100,12.12,ibm
64756,22-Mar-02,13.50,13.58,13.50,13.58,2200,12.24,ibm
64757,21-Mar-02,13.55,13.61,13.45,13.45,9200,12.12,ibm
64758,20-Mar-02,13.70,13.75,13.60,13.60,12000,12.26,ibm
64759,19-Mar-02,13.67,13.75,13.67,13.75,4900,12.39,ibm
64760,18-Mar-02,13.77,13.77,13.72,13.72,2900,12.36,ibm
64761,15-Mar-02,13.75,13.75,13.72,13.72,6700,12.36,ibm
64762,14-Mar-02,13.85,13.88,13.70,13.70,6100,12.35,ibm
64763,13-Mar-02,13.88,13.88,13.88,13.88,2600,12.51,ibm
64764,12-Mar-02,13.95,13.95,13.85,13.85,1300,12.48,ibm
64765,11-Mar-02,14.15,14.15,13.92,13.97,9900,12.59,ibm
64766,8-Mar-02,14.20,14.22,14.10,14.10,7700,12.71,ibm
64767,7-Mar-02,14.27,14.28,14.22,14.22,13900,12.81,ibm
64768,6-Mar-02,14.27,14.27,14.27,14.27,1100,12.86,ibm
64769,5-Mar-02,14.30,14.30,14.27,14.27,3100,12.80,ibm
64770,4-Mar-02,14.30,14.30,14.30,14.30,5300,12.82,ibm
64771,1-Mar-02,14.42,14.42,14.30,14.30,13700,12.82,ibm
64772,28-Feb-02,14.43,14.43,14.43,14.43,0,12.94,ibm
64773,27-Feb-02,14.40,14.43,14.40,14.43,3100,12.94,ibm
64774,26-Feb-02,14.40,14.40,14.40,14.40,300,12.91,ibm
64775,25-Feb-02,14.46,14.46,14.34,14.40,8100,12.91,ibm
64776,22-Feb-02,14.41,14.45,14.37,14.45,2100,12.96,ibm
64777,21-Feb-02,14.37,14.46,14.37,14.46,4900,12.97,ibm
64778,20-Feb-02,14.35,14.35,14.30,14.35,4700,12.87,ibm
64779,19-Feb-02,14.28,14.30,14.28,14.30,1700,12.82,ibm
64780,15-Feb-02,14.26,14.27,14.26,14.27,1100,12.80,ibm
64781,14-Feb-02,14.27,14.27,14.27,14.27,0,12.80,ibm
64782,13-Feb-02,14.26,14.27,14.26,14.27,10000,12.80,ibm
64783,12-Feb-02,14.30,14.30,14.26,14.27,2700,12.80,ibm
64784,11-Feb-02,14.30,14.35,14.30,14.35,500,12.87,ibm
64785,8-Feb-02,14.26,14.34,14.26,14.34,4700,12.86,ibm
64786,7-Feb-02,14.26,14.27,14.24,14.24,10000,12.77,ibm
64787,6-Feb-02,14.16,14.26,14.16,14.26,5400,12.79,ibm
64788,5-Feb-02,14.21,14.21,14.18,14.18,200,12.66,ibm
64789,4-Feb-02,14.20,14.23,14.12,14.20,6600,12.67,ibm
64790,1-Feb-02,14.23,14.23,14.23,14.23,0,12.70,ibm
64791,31-Jan-02,14.12,14.23,14.12,14.23,3500,12.70,ibm
64792,30-Jan-02,14.12,14.14,14.10,14.14,2400,12.62,ibm
64793,29-Jan-02,14.12,14.12,14.12,14.12,0,12.60,ibm
64794,28-Jan-02,14.12,14.12,14.12,14.12,500,12.60,ibm
64795,25-Jan-02,14.12,14.12,14.12,14.12,1500,12.60,ibm
64796,24-Jan-02,14.14,14.14,14.05,14.05,17600,12.54,ibm
64797,23-Jan-02,14.17,14.17,14.12,14.14,1400,12.62,ibm
64798,22-Jan-02,14.20,14.20,14.14,14.14,5500,12.62,ibm
64799,18-Jan-02,14.15,14.15,14.12,14.15,4300,12.63,ibm
64800,17-Jan-02,14.08,14.15,14.08,14.15,14700,12.63,ibm
64801,16-Jan-02,14.10,14.10,14.10,14.10,5700,12.58,ibm
64802,15-Jan-02,14.06,14.06,14.06,14.06,1300,12.55,ibm
64803,14-Jan-02,13.78,14.06,13.78,14.06,16200,12.55,ibm
64804,11-Jan-02,13.75,13.81,13.70,13.81,8200,12.33,ibm
64805,10-Jan-02,13.74,13.80,13.72,13.80,7900,12.32,ibm
64806,9-Jan-02,13.70,13.77,13.66,13.76,14400,12.28,ibm
64807,8-Jan-02,13.70,13.72,13.70,13.72,1300,12.25,ibm
64808,7-Jan-02,13.80,13.80,13.70,13.72,3500,12.25,ibm
64809,4-Jan-02,13.84,13.84,13.78,13.79,2600,12.31,ibm
64810,3-Jan-02,13.83,13.85,13.82,13.84,3500,12.35,ibm
64811,2-Jan-02,13.78,13.78,13.78,13.78,100,12.30,ibm
64812,31-Dec-01,13.75,13.84,13.75,13.84,8000,12.29,ibm
64813,28-Dec-01,13.62,13.73,13.62,13.70,13200,12.17,ibm
64814,27-Dec-01,13.68,13.69,13.68,13.69,1500,12.16,ibm
64815,26-Dec-01,13.69,13.69,13.69,13.69,1100,12.16,ibm
64816,24-Dec-01,13.70,13.70,13.65,13.65,2100,12.12,ibm
64817,21-Dec-01,13.65,13.65,13.64,13.64,1900,12.11,ibm
64818,20-Dec-01,13.75,13.77,13.64,13.70,9600,12.17,ibm
64819,19-Dec-01,13.70,13.73,13.70,13.73,6900,12.19,ibm
64820,18-Dec-01,13.65,13.72,13.60,13.68,9800,12.15,ibm
64821,17-Dec-01,13.60,13.60,13.60,13.60,1000,12.08,ibm
64822,14-Dec-01,13.65,13.70,13.65,13.65,2000,12.12,ibm
64823,13-Dec-01,13.65,13.70,13.60,13.70,5800,12.17,ibm
64824,12-Dec-01,13.75,13.75,13.70,13.70,4400,12.17,ibm
64825,11-Dec-01,13.85,13.85,13.85,13.85,500,12.30,ibm
64826,10-Dec-01,13.77,13.82,13.77,13.80,800,12.26,ibm
64827,7-Dec-01,13.74,13.90,13.74,13.82,9200,12.27,ibm
64828,6-Dec-01,13.72,13.72,13.67,13.69,3100,12.16,ibm
64829,5-Dec-01,13.79,13.85,13.72,13.72,5100,12.19,ibm
64830,4-Dec-01,14.05,14.05,14.00,14.00,5300,12.25,ibm
64831,3-Dec-01,14.18,14.18,14.08,14.08,5100,12.32,ibm
64832,30-Nov-01,14.22,14.22,14.22,14.22,600,12.44,ibm
64833,29-Nov-01,14.25,14.26,14.25,14.25,5000,12.47,ibm
64834,28-Nov-01,14.16,14.23,14.16,14.23,2600,12.45,ibm
64835,27-Nov-01,14.19,14.19,14.12,14.15,5100,12.38,ibm
64836,26-Nov-01,14.20,14.20,14.20,14.20,1000,12.43,ibm
64837,23-Nov-01,14.21,14.21,14.21,14.21,0,12.44,ibm
64838,21-Nov-01,14.21,14.21,14.21,14.21,1500,12.44,ibm
64839,20-Nov-01,14.24,14.29,14.20,14.21,5900,12.44,ibm
64840,19-Nov-01,14.23,14.29,14.21,14.29,3000,12.51,ibm
64841,16-Nov-01,14.22,14.22,14.19,14.19,9400,12.42,ibm
64842,15-Nov-01,14.25,14.35,14.21,14.22,17800,12.44,ibm
64843,14-Nov-01,14.30,14.30,14.25,14.25,3700,12.47,ibm
64844,13-Nov-01,14.32,14.32,14.28,14.30,5400,12.51,ibm
64845,12-Nov-01,14.50,14.50,14.35,14.43,6500,12.63,ibm
64846,9-Nov-01,14.55,14.55,14.55,14.55,1300,12.73,ibm
64847,8-Nov-01,14.50,14.55,14.50,14.55,7300,12.73,ibm
64848,7-Nov-01,14.37,14.50,14.32,14.47,9400,12.66,ibm
64849,6-Nov-01,14.48,14.50,14.48,14.48,4900,12.61,ibm
64850,5-Nov-01,14.41,14.45,14.41,14.45,3000,12.59,ibm
64851,2-Nov-01,14.32,14.37,14.32,14.37,1600,12.52,ibm
64852,1-Nov-01,14.29,14.35,14.29,14.35,3700,12.50,ibm
64853,31-Oct-01,14.19,14.29,14.19,14.29,3600,12.45,ibm
64854,30-Oct-01,14.16,14.20,14.08,14.20,11200,12.37,ibm
64855,29-Oct-01,14.15,14.21,14.15,14.21,8500,12.38,ibm
64856,26-Oct-01,14.10,14.10,14.10,14.10,1300,12.28,ibm
64857,25-Oct-01,14.08,14.13,14.08,14.10,1300,12.28,ibm
64858,24-Oct-01,14.14,14.14,14.07,14.07,5000,12.25,ibm
64859,23-Oct-01,14.14,14.14,14.14,14.14,0,12.32,ibm
64860,22-Oct-01,14.12,14.14,14.12,14.14,1600,12.32,ibm
64861,19-Oct-01,14.12,14.12,14.07,14.07,300,12.25,ibm
64862,18-Oct-01,14.12,14.14,14.12,14.12,3400,12.30,ibm
64863,17-Oct-01,14.07,14.07,14.07,14.07,3100,12.25,ibm
64864,16-Oct-01,14.07,14.07,14.05,14.07,1200,12.25,ibm
64865,15-Oct-01,14.04,14.04,14.04,14.04,0,12.23,ibm
64866,12-Oct-01,14.03,14.08,13.97,14.04,13100,12.23,ibm
64867,11-Oct-01,14.06,14.06,14.04,14.04,2700,12.23,ibm
64868,10-Oct-01,14.09,14.09,14.09,14.09,0,12.27,ibm
64869,9-Oct-01,14.01,14.09,14.01,14.09,3400,12.27,ibm
64870,8-Oct-01,14.02,14.08,14.02,14.02,5400,12.21,ibm
64871,5-Oct-01,13.97,14.05,13.97,14.05,2600,12.24,ibm
64872,4-Oct-01,13.93,14.00,13.93,14.00,2700,12.19,ibm
64873,3-Oct-01,14.00,14.00,13.91,13.98,4700,12.18,ibm
64874,2-Oct-01,13.95,14.06,13.92,14.06,9600,12.19,ibm
64875,1-Oct-01,13.91,13.95,13.91,13.95,400,12.09,ibm
64876,28-Sep-01,13.90,13.90,13.80,13.90,7400,12.05,ibm
64877,27-Sep-01,13.96,13.96,13.96,13.96,3500,12.10,ibm
64878,26-Sep-01,14.01,14.01,14.00,14.00,4900,12.14,ibm
64879,25-Sep-01,14.15,14.15,14.09,14.09,2500,12.22,ibm
64880,24-Sep-01,14.13,14.15,14.11,14.11,1700,12.23,ibm
64881,21-Sep-01,14.11,14.11,14.11,14.11,0,12.23,ibm
64882,20-Sep-01,14.09,14.21,14.09,14.11,16400,12.23,ibm
64883,19-Sep-01,14.14,14.15,14.10,14.13,15500,12.25,ibm
64884,18-Sep-01,14.23,14.23,14.11,14.12,6100,12.24,ibm
64885,17-Sep-01,14.24,14.24,14.20,14.20,1100,12.31,ibm
64886,10-Sep-01,14.19,14.23,14.18,14.23,5700,12.34,ibm
64887,7-Sep-01,14.10,14.12,14.10,14.12,7800,12.24,ibm
64888,6-Sep-01,14.09,14.10,14.09,14.10,2100,12.22,ibm
64889,5-Sep-01,14.08,14.08,14.08,14.08,600,12.21,ibm
64890,4-Sep-01,14.20,14.20,14.16,14.16,4400,12.22,ibm
64891,31-Aug-01,14.18,14.20,14.18,14.20,8500,12.25,ibm
64892,30-Aug-01,14.18,14.18,14.17,14.18,800,12.24,ibm
64893,29-Aug-01,14.13,14.13,14.13,14.13,7500,12.19,ibm
64894,28-Aug-01,14.16,14.16,14.15,14.15,5000,12.21,ibm
64895,27-Aug-01,14.18,14.18,14.18,14.18,600,12.24,ibm
64896,24-Aug-01,14.20,14.20,14.20,14.20,200,12.25,ibm
64897,23-Aug-01,14.17,14.17,14.16,14.16,5300,12.22,ibm
64898,22-Aug-01,14.17,14.17,14.17,14.17,2900,12.23,ibm
64899,21-Aug-01,14.15,14.16,14.15,14.16,1500,12.22,ibm
64900,20-Aug-01,14.05,14.15,14.05,14.15,10000,12.21,ibm
64901,17-Aug-01,14.08,14.15,14.07,14.07,5500,12.14,ibm
64902,16-Aug-01,14.20,14.24,14.10,14.10,9800,12.17,ibm
64903,15-Aug-01,14.23,14.23,14.22,14.22,1500,12.27,ibm
64904,14-Aug-01,14.19,14.19,14.16,14.19,3600,12.25,ibm
64905,13-Aug-01,14.14,14.23,14.14,14.20,7200,12.25,ibm
64906,10-Aug-01,14.06,14.10,14.06,14.10,2000,12.17,ibm
64907,9-Aug-01,14.01,14.01,14.01,14.01,3100,12.09,ibm
64908,8-Aug-01,13.96,14.04,13.96,14.04,9600,12.12,ibm
64909,7-Aug-01,13.86,13.95,13.86,13.88,14000,11.98,ibm
64910,6-Aug-01,13.87,13.89,13.84,13.86,8500,11.96,ibm
64911,3-Aug-01,13.94,13.97,13.88,13.88,11000,11.98,ibm
64912,2-Aug-01,13.94,13.96,13.94,13.94,14000,12.03,ibm
64913,1-Aug-01,13.90,13.90,13.90,13.90,0,12.00,ibm
64914,31-Jul-01,13.96,13.96,13.96,13.96,100,11.99,ibm
64915,30-Jul-01,13.94,13.96,13.90,13.95,8900,11.98,ibm
64916,27-Jul-01,13.88,13.91,13.88,13.91,2600,11.95,ibm
64917,26-Jul-01,13.86,13.87,13.86,13.87,6100,11.91,ibm
64918,25-Jul-01,13.88,13.88,13.86,13.86,8600,11.91,ibm
64919,24-Jul-01,13.92,13.92,13.92,13.92,0,11.96,ibm
64920,23-Jul-01,13.95,13.95,13.92,13.92,300,11.96,ibm
64921,20-Jul-01,13.92,13.92,13.92,13.92,100,11.96,ibm
64922,19-Jul-01,13.92,13.94,13.92,13.94,1400,11.97,ibm
64923,18-Jul-01,13.92,13.96,13.92,13.96,4100,11.99,ibm
64924,17-Jul-01,13.90,13.92,13.90,13.92,2400,11.96,ibm
64925,16-Jul-01,13.90,13.90,13.87,13.90,6000,11.94,ibm
64926,13-Jul-01,13.85,13.90,13.85,13.90,2400,11.94,ibm
64927,12-Jul-01,13.87,13.89,13.85,13.89,9600,11.93,ibm
64928,11-Jul-01,13.88,13.88,13.86,13.86,5300,11.91,ibm
64929,10-Jul-01,13.85,13.88,13.85,13.88,1600,11.92,ibm
64930,9-Jul-01,13.85,13.88,13.84,13.86,3600,11.91,ibm
64931,6-Jul-01,13.85,13.85,13.85,13.85,300,11.90,ibm
64932,5-Jul-01,13.77,13.83,13.77,13.83,1300,11.88,ibm
64933,3-Jul-01,13.79,13.79,13.79,13.79,200,11.85,ibm
64934,2-Jul-01,13.85,13.89,13.80,13.83,8300,11.82,ibm
64935,29-Jun-01,13.80,13.80,13.80,13.80,0,11.80,ibm
64936,28-Jun-01,13.80,13.80,13.80,13.80,200,11.80,ibm
64937,27-Jun-01,13.75,13.79,13.75,13.79,4700,11.79,ibm
64938,26-Jun-01,13.75,13.75,13.75,13.75,900,11.76,ibm
64939,25-Jun-01,13.78,13.78,13.78,13.78,300,11.78,ibm
64940,22-Jun-01,13.75,13.75,13.70,13.75,3400,11.76,ibm
64941,21-Jun-01,13.70,13.75,13.70,13.75,8000,11.76,ibm
64942,20-Jun-01,13.75,13.75,13.70,13.70,3400,11.71,ibm
64943,19-Jun-01,13.73,13.75,13.73,13.75,5600,11.76,ibm
64944,18-Jun-01,13.70,13.73,13.70,13.73,2300,11.74,ibm
64945,15-Jun-01,13.75,13.75,13.70,13.74,3700,11.75,ibm
64946,14-Jun-01,13.70,13.75,13.70,13.75,7800,11.76,ibm
64947,13-Jun-01,13.70,13.75,13.70,13.75,3200,11.76,ibm
64948,12-Jun-01,13.65,13.75,13.63,13.75,15900,11.76,ibm
64949,11-Jun-01,13.72,13.73,13.72,13.73,1800,11.74,ibm
64950,8-Jun-01,13.70,13.70,13.64,13.70,3400,11.71,ibm
64951,7-Jun-01,13.64,13.65,13.64,13.65,4900,11.67,ibm
64952,6-Jun-01,13.70,13.70,13.70,13.70,1000,11.71,ibm
64953,5-Jun-01,13.80,13.80,13.80,13.80,1300,11.74,ibm
64954,4-Jun-01,13.75,13.75,13.75,13.75,0,11.70,ibm
64955,1-Jun-01,13.75,13.80,13.75,13.75,2600,11.70,ibm
64956,31-May-01,13.66,13.70,13.66,13.69,5100,11.65,ibm
64957,30-May-01,13.66,13.66,13.66,13.66,0,11.62,ibm
64958,29-May-01,13.68,13.68,13.66,13.66,1000,11.62,ibm
64959,25-May-01,13.68,13.68,13.68,13.68,1300,11.64,ibm
64960,24-May-01,13.68,13.73,13.66,13.73,3000,11.68,ibm
64961,23-May-01,13.70,13.73,13.68,13.68,7000,11.64,ibm
64962,22-May-01,13.75,13.75,13.68,13.68,8800,11.64,ibm
64963,21-May-01,13.84,13.84,13.75,13.75,3200,11.70,ibm
64964,18-May-01,13.75,13.84,13.75,13.84,4600,11.78,ibm
64965,17-May-01,13.74,13.80,13.72,13.80,2000,11.74,ibm
64966,16-May-01,13.75,13.80,13.71,13.71,3600,11.67,ibm
64967,15-May-01,13.78,13.84,13.75,13.75,6200,11.70,ibm
64968,14-May-01,13.75,13.77,13.75,13.77,1000,11.72,ibm
64969,11-May-01,13.70,13.70,13.70,13.70,5600,11.66,ibm
64970,10-May-01,13.72,13.84,13.72,13.80,6100,11.74,ibm
64971,9-May-01,13.67,13.70,13.65,13.67,3300,11.63,ibm
64972,8-May-01,13.68,13.68,13.68,13.68,0,11.64,ibm
64973,7-May-01,13.77,13.77,13.68,13.68,8500,11.64,ibm
64974,4-May-01,13.84,13.84,13.84,13.84,2700,11.78,ibm
64975,3-May-01,13.83,13.84,13.78,13.80,6700,11.74,ibm
64976,2-May-01,13.78,13.78,13.78,13.78,2000,11.73,ibm
64977,1-May-01,13.85,13.88,13.85,13.87,2500,11.75,ibm
64978,30-Apr-01,13.90,13.90,13.90,13.90,0,11.77,ibm
64979,27-Apr-01,13.90,13.90,13.90,13.90,2100,11.77,ibm
64980,26-Apr-01,13.90,13.90,13.90,13.90,600,11.77,ibm
64981,25-Apr-01,13.86,13.91,13.86,13.91,4400,11.78,ibm
64982,24-Apr-01,13.89,13.90,13.89,13.90,4800,11.77,ibm
64983,23-Apr-01,13.88,13.88,13.88,13.88,300,11.76,ibm
64984,20-Apr-01,13.85,13.85,13.85,13.85,0,11.73,ibm
64985,19-Apr-01,13.85,13.88,13.85,13.85,3200,11.73,ibm
64986,18-Apr-01,13.81,13.85,13.81,13.85,2400,11.73,ibm
64987,17-Apr-01,13.80,13.81,13.76,13.78,8900,11.67,ibm
64988,16-Apr-01,13.80,13.80,13.75,13.75,3800,11.65,ibm
64989,12-Apr-01,13.82,13.82,13.81,13.81,3300,11.70,ibm
64990,11-Apr-01,13.87,13.87,13.87,13.87,1600,11.75,ibm
64991,10-Apr-01,13.81,13.85,13.81,13.81,8300,11.70,ibm
64992,9-Apr-01,13.86,13.86,13.81,13.81,1200,11.70,ibm
64993,6-Apr-01,13.91,13.91,13.91,13.91,0,11.78,ibm
64994,5-Apr-01,13.92,13.92,13.91,13.91,3300,11.78,ibm
64995,4-Apr-01,13.96,14.01,13.92,13.92,2200,11.79,ibm
64996,3-Apr-01,14.07,14.08,14.02,14.02,2900,11.82,ibm
64997,2-Apr-01,14.08,14.08,14.08,14.08,0,11.87,ibm
64998,30-Mar-01,14.08,14.08,14.08,14.08,12200,11.87,ibm
64999,29-Mar-01,14.03,14.08,14.03,14.03,6200,11.83,ibm
65000,28-Mar-01,14.09,14.09,14.03,14.08,4600,11.87,ibm
65001,27-Mar-01,14.09,14.09,14.09,14.09,0,11.88,ibm
65002,26-Mar-01,14.10,14.10,14.09,14.09,400,11.88,ibm
65003,23-Mar-01,14.12,14.12,14.08,14.08,3100,11.87,ibm
65004,22-Mar-01,14.14,14.14,14.08,14.08,3600,11.87,ibm
65005,21-Mar-01,14.09,14.15,14.09,14.13,7200,11.91,ibm
65006,20-Mar-01,14.08,14.13,14.08,14.13,2100,11.91,ibm
65007,19-Mar-01,14.06,14.06,14.06,14.06,300,11.85,ibm
65008,16-Mar-01,14.09,14.09,14.06,14.06,1300,11.85,ibm
65009,15-Mar-01,14.03,14.12,14.03,14.12,8500,11.90,ibm
65010,14-Mar-01,14.05,14.05,14.00,14.03,1700,11.83,ibm
65011,13-Mar-01,14.00,14.04,14.00,14.04,1000,11.84,ibm
65012,12-Mar-01,14.06,14.06,14.04,14.04,11500,11.84,ibm
65013,9-Mar-01,14.07,14.07,14.07,14.07,200,11.86,ibm
65014,8-Mar-01,14.05,14.07,14.05,14.07,1800,11.86,ibm
65015,7-Mar-01,14.04,14.07,14.04,14.07,3500,11.86,ibm
65016,6-Mar-01,14.04,14.08,14.04,14.07,1300,11.81,ibm
65017,5-Mar-01,14.07,14.07,14.07,14.07,200,11.81,ibm
65018,2-Mar-01,14.02,14.05,14.02,14.05,1000,11.79,ibm
65019,1-Mar-01,14.01,14.10,14.01,14.10,7600,11.83,ibm
65020,28-Feb-01,14.07,14.10,14.07,14.10,500,11.83,ibm
65021,27-Feb-01,14.01,14.04,14.00,14.04,5300,11.78,ibm
65022,26-Feb-01,14.04,14.04,14.00,14.01,3700,11.76,ibm
65023,23-Feb-01,14.05,14.05,14.01,14.04,3900,11.78,ibm
65024,22-Feb-01,14.05,14.07,14.02,14.02,2400,11.76,ibm
65025,21-Feb-01,14.07,14.07,14.07,14.07,2100,11.81,ibm
65026,20-Feb-01,14.05,14.09,14.01,14.07,2900,11.81,ibm
65027,16-Feb-01,14.07,14.09,14.07,14.09,8800,11.82,ibm
65028,15-Feb-01,14.06,14.07,14.02,14.07,14000,11.81,ibm
65029,14-Feb-01,14.10,14.10,14.10,14.10,4300,11.83,ibm
65030,13-Feb-01,14.08,14.09,14.08,14.09,5300,11.82,ibm
65031,12-Feb-01,14.07,14.12,14.07,14.08,7700,11.81,ibm
65032,9-Feb-01,14.10,14.13,14.08,14.12,4600,11.85,ibm
65033,8-Feb-01,14.10,14.13,14.08,14.13,4700,11.86,ibm
65034,7-Feb-01,14.08,14.14,14.08,14.14,3700,11.86,ibm
65035,6-Feb-01,14.19,14.19,14.10,14.14,5200,11.81,ibm
65036,5-Feb-01,14.13,14.16,14.13,14.15,6100,11.82,ibm
65037,2-Feb-01,14.07,14.13,14.07,14.13,3900,11.80,ibm
65038,1-Feb-01,14.06,14.12,14.05,14.12,11600,11.79,ibm
65039,31-Jan-01,14.01,14.10,14.00,14.10,3100,11.78,ibm
65040,30-Jan-01,14.05,14.10,14.02,14.02,4600,11.71,ibm
65041,29-Jan-01,14.01,14.10,14.01,14.10,1400,11.78,ibm
65042,26-Jan-01,14.06,14.13,14.06,14.06,5300,11.74,ibm
65043,25-Jan-01,14.13,14.19,14.13,14.19,1200,11.85,ibm
65044,24-Jan-01,14.19,14.19,14.13,14.19,600,11.85,ibm
65045,23-Jan-01,14.13,14.19,14.06,14.19,12200,11.85,ibm
65046,22-Jan-01,14.25,14.25,14.13,14.25,1900,11.90,ibm
65047,19-Jan-01,14.25,14.25,14.19,14.25,8000,11.90,ibm
65048,18-Jan-01,14.06,14.25,14.06,14.25,15000,11.90,ibm
65049,17-Jan-01,14.13,14.13,14.06,14.13,6400,11.80,ibm
65050,16-Jan-01,14.06,14.13,14.06,14.13,8600,11.80,ibm
65051,12-Jan-01,14.00,14.06,14.00,14.06,1700,11.74,ibm
65052,11-Jan-01,14.00,14.06,14.00,14.06,31900,11.74,ibm
65053,10-Jan-01,13.88,14.06,13.88,14.06,3400,11.74,ibm
65054,9-Jan-01,13.94,13.94,13.81,13.88,8000,11.59,ibm
65055,8-Jan-01,13.75,13.94,13.75,13.94,1200,11.64,ibm
65056,5-Jan-01,13.75,13.81,13.75,13.81,10900,11.53,ibm
65057,4-Jan-01,13.63,13.63,13.56,13.63,4500,11.38,ibm
65058,3-Jan-01,13.56,13.63,13.56,13.63,5900,11.38,ibm
65059,2-Jan-01,13.56,13.63,13.50,13.63,8400,11.33,ibm
65060,29-Dec-00,13.19,13.56,13.00,13.56,40900,11.27,ibm
65061,28-Dec-00,13.06,13.13,13.06,13.13,1400,10.91,ibm
65062,27-Dec-00,13.00,13.19,13.00,13.19,10800,10.96,ibm
65063,26-Dec-00,12.94,13.00,12.94,13.00,4200,10.81,ibm
65064,22-Dec-00,12.88,12.94,12.88,12.88,8100,10.71,ibm
65065,21-Dec-00,12.88,12.94,12.81,12.88,11200,10.71,ibm
65066,20-Dec-00,12.88,12.94,12.81,12.88,11200,10.71,ibm
65067,19-Dec-00,12.81,12.88,12.75,12.81,14500,10.65,ibm
65068,18-Dec-00,12.75,12.75,12.69,12.69,4100,10.55,ibm
65069,15-Dec-00,12.63,12.75,12.63,12.69,13100,10.55,ibm
65070,14-Dec-00,12.56,12.69,12.56,12.63,10800,10.50,ibm
65071,13-Dec-00,12.50,12.56,12.50,12.56,33800,10.44,ibm
65072,12-Dec-00,12.56,12.63,12.50,12.63,9200,10.50,ibm
65073,11-Dec-00,12.63,12.63,12.56,12.63,8400,10.50,ibm
65074,8-Dec-00,12.50,12.56,12.50,12.56,3400,10.44,ibm
65075,7-Dec-00,12.56,12.56,12.50,12.56,2700,10.44,ibm
65076,6-Dec-00,12.44,12.56,12.44,12.56,14700,10.44,ibm
65077,5-Dec-00,12.56,12.63,12.50,12.56,16100,10.39,ibm
65078,4-Dec-00,12.50,12.56,12.44,12.56,6900,10.39,ibm
65079,1-Dec-00,12.56,12.56,12.50,12.56,23300,10.39,ibm
65080,30-Nov-00,12.56,12.63,12.56,12.63,800,10.44,ibm
65081,29-Nov-00,12.63,12.63,12.50,12.63,8000,10.44,ibm
65082,28-Nov-00,12.56,12.63,12.56,12.63,14500,10.44,ibm
65083,27-Nov-00,12.56,12.56,12.50,12.56,4700,10.39,ibm
65084,24-Nov-00,12.50,12.56,12.50,12.56,8900,10.39,ibm
65085,22-Nov-00,12.56,12.56,12.56,12.56,5000,10.39,ibm
65086,21-Nov-00,12.56,12.56,12.56,12.56,300,10.39,ibm
65087,20-Nov-00,12.63,12.63,12.50,12.56,7700,10.39,ibm
65088,17-Nov-00,12.56,12.69,12.56,12.69,16600,10.49,ibm
65089,16-Nov-00,12.69,12.69,12.69,12.69,2300,10.49,ibm
65090,15-Nov-00,12.63,12.69,12.63,12.69,5200,10.49,ibm
65091,14-Nov-00,12.69,12.69,12.63,12.69,6700,10.49,ibm
65092,13-Nov-00,12.69,12.75,12.69,12.75,8000,10.54,ibm
65093,10-Nov-00,12.63,12.69,12.63,12.69,2200,10.49,ibm
65094,9-Nov-00,12.63,12.69,12.63,12.69,500,10.49,ibm
65095,8-Nov-00,12.75,12.75,12.63,12.69,13000,10.49,ibm
65096,7-Nov-00,12.75,12.81,12.75,12.81,5300,10.59,ibm
65097,6-Nov-00,12.75,12.81,12.75,12.81,4400,10.59,ibm
65098,3-Nov-00,12.81,12.88,12.81,12.88,2300,10.65,ibm
65099,2-Nov-00,12.88,12.88,12.81,12.88,11600,10.65,ibm
65100,1-Nov-00,12.94,13.00,12.94,13.00,1100,10.75,ibm
65101,31-Oct-00,13.06,13.13,13.06,13.13,1900,10.80,ibm
65102,30-Oct-00,13.06,13.13,13.00,13.13,6700,10.80,ibm
65103,27-Oct-00,13.13,13.19,13.13,13.19,2700,10.85,ibm
65104,26-Oct-00,13.25,13.25,13.25,13.25,300,10.90,ibm
65105,25-Oct-00,13.13,13.25,13.13,13.25,3000,10.90,ibm
65106,24-Oct-00,13.19,13.25,13.13,13.25,14500,10.90,ibm
65107,23-Oct-00,13.19,13.19,13.13,13.19,1700,10.85,ibm
65108,20-Oct-00,13.19,13.19,13.13,13.19,600,10.85,ibm
65109,19-Oct-00,13.19,13.19,13.13,13.19,3400,10.85,ibm
65110,18-Oct-00,13.25,13.31,13.00,13.13,16400,10.80,ibm
65111,17-Oct-00,13.25,13.31,13.25,13.31,7700,10.95,ibm
65112,16-Oct-00,13.25,13.25,13.13,13.19,7300,10.85,ibm
65113,13-Oct-00,13.13,13.25,13.06,13.25,11900,10.90,ibm
65114,12-Oct-00,13.13,13.13,13.00,13.06,4800,10.75,ibm
65115,11-Oct-00,13.06,13.13,13.06,13.06,2700,10.75,ibm
65116,10-Oct-00,13.06,13.19,13.06,13.19,10500,10.85,ibm
65117,9-Oct-00,13.19,13.19,13.06,13.19,5900,10.85,ibm
65118,6-Oct-00,13.25,13.25,13.13,13.19,2300,10.85,ibm
65119,5-Oct-00,13.13,13.19,13.13,13.19,10000,10.85,ibm
65120,4-Oct-00,13.19,13.19,13.19,13.19,2200,10.85,ibm
65121,3-Oct-00,13.44,13.44,13.44,13.44,500,11.01,ibm
65122,2-Oct-00,13.63,13.63,13.56,13.56,3900,11.10,ibm
65123,29-Sep-00,13.63,13.63,13.56,13.56,1900,11.10,ibm
65124,28-Sep-00,13.75,13.75,13.56,13.63,1700,11.16,ibm
65125,27-Sep-00,13.69,13.69,13.69,13.69,1400,11.21,ibm
65126,26-Sep-00,13.63,13.94,13.63,13.81,20200,11.31,ibm
65127,25-Sep-00,13.75,13.75,13.69,13.69,3700,11.21,ibm
65128,22-Sep-00,13.75,13.75,13.69,13.69,1900,11.21,ibm
65129,21-Sep-00,13.88,13.88,13.75,13.88,8100,11.37,ibm
65130,20-Sep-00,13.88,13.88,13.75,13.81,11700,11.31,ibm
65131,19-Sep-00,13.94,14.00,13.88,13.88,9400,11.37,ibm
65132,18-Sep-00,14.00,14.00,13.94,13.94,1100,11.42,ibm
65133,15-Sep-00,14.06,14.06,14.06,14.06,0,11.51,ibm
65134,14-Sep-00,14.06,14.06,14.06,14.06,7000,11.51,ibm
65135,13-Sep-00,13.94,14.00,13.94,13.94,3100,11.42,ibm
65136,12-Sep-00,13.94,13.94,13.94,13.94,1200,11.42,ibm
65137,11-Sep-00,13.94,13.94,13.94,13.94,0,11.42,ibm
65138,8-Sep-00,13.94,13.94,13.94,13.94,3900,11.42,ibm
65139,7-Sep-00,14.00,14.00,13.94,13.94,1600,11.42,ibm
65140,6-Sep-00,14.00,14.00,13.94,13.94,1200,11.42,ibm
65141,5-Sep-00,14.13,14.13,14.06,14.06,2700,11.45,ibm
65142,1-Sep-00,14.13,14.13,14.00,14.06,3000,11.45,ibm
65143,31-Aug-00,14.06,14.06,14.00,14.00,5800,11.40,ibm
65144,30-Aug-00,14.13,14.13,13.94,14.00,13100,11.40,ibm
65145,29-Aug-00,14.13,14.13,14.06,14.06,2800,11.45,ibm
65146,28-Aug-00,14.19,14.19,13.94,13.94,11700,11.36,ibm
65147,25-Aug-00,14.00,14.00,14.00,14.00,1600,11.40,ibm
65148,24-Aug-00,14.25,14.25,14.00,14.00,4500,11.40,ibm
65149,23-Aug-00,14.25,14.25,14.06,14.06,900,11.45,ibm
65150,22-Aug-00,14.13,14.13,14.13,14.13,500,11.51,ibm
65151,21-Aug-00,14.13,14.13,14.13,14.13,4400,11.51,ibm
65152,18-Aug-00,14.06,14.06,14.00,14.06,1700,11.45,ibm
65153,17-Aug-00,14.00,14.13,14.00,14.00,19200,11.40,ibm
65154,16-Aug-00,14.00,14.00,13.88,14.00,8000,11.40,ibm
65155,15-Aug-00,13.81,13.94,13.81,13.88,6900,11.31,ibm
65156,14-Aug-00,13.88,13.88,13.88,13.88,7200,11.31,ibm
65157,11-Aug-00,14.06,14.06,13.81,13.88,9500,11.31,ibm
65158,10-Aug-00,14.00,14.00,13.88,13.88,500,11.31,ibm
65159,9-Aug-00,13.88,13.88,13.88,13.88,0,11.31,ibm
65160,8-Aug-00,13.88,14.00,13.88,13.88,8600,11.31,ibm
65161,7-Aug-00,13.81,13.81,13.81,13.81,200,11.25,ibm
65162,4-Aug-00,13.88,13.94,13.75,13.88,5200,11.31,ibm
65163,3-Aug-00,13.94,13.94,13.75,13.81,16100,11.25,ibm
65164,2-Aug-00,13.88,13.88,13.88,13.88,5500,11.31,ibm
65165,1-Aug-00,14.00,14.00,13.88,13.88,2200,11.25,ibm
65166,31-Jul-00,14.00,14.00,13.94,14.00,500,11.34,ibm
65167,28-Jul-00,14.00,14.00,14.00,14.00,900,11.34,ibm
65168,27-Jul-00,14.00,14.00,14.00,14.00,500,11.34,ibm
65169,26-Jul-00,13.94,13.94,13.88,13.94,2200,11.30,ibm
65170,25-Jul-00,13.81,13.81,13.81,13.81,5800,11.19,ibm
65171,24-Jul-00,13.88,13.94,13.81,13.94,11900,11.30,ibm
65172,21-Jul-00,13.94,13.94,13.81,13.81,8100,11.19,ibm
65173,20-Jul-00,13.94,13.94,13.63,13.75,10200,11.14,ibm
65174,19-Jul-00,14.00,14.00,13.81,13.94,3700,11.30,ibm
65175,18-Jul-00,13.69,13.94,13.69,13.81,6900,11.19,ibm
65176,17-Jul-00,13.63,13.75,13.63,13.75,3100,11.14,ibm
65177,14-Jul-00,13.63,13.63,13.56,13.56,2200,10.99,ibm
65178,13-Jul-00,13.63,13.63,13.56,13.56,4800,10.99,ibm
65179,12-Jul-00,13.75,13.75,13.69,13.69,1100,11.09,ibm
65180,11-Jul-00,13.63,13.63,13.63,13.63,3300,11.04,ibm
65181,10-Jul-00,13.75,13.75,13.56,13.69,12300,11.09,ibm
65182,7-Jul-00,13.69,13.75,13.63,13.63,12000,11.04,ibm
65183,6-Jul-00,13.56,13.56,13.56,13.56,2500,10.99,ibm
65184,5-Jul-00,13.50,13.63,13.50,13.63,4200,11.04,ibm
65185,3-Jul-00,13.63,13.63,13.63,13.63,0,10.99,ibm
65186,30-Jun-00,13.56,13.63,13.56,13.63,3300,10.99,ibm
65187,29-Jun-00,13.44,13.56,13.38,13.56,9500,10.93,ibm
65188,28-Jun-00,13.44,13.50,13.44,13.44,2300,10.83,ibm
65189,27-Jun-00,13.38,13.38,13.38,13.38,0,10.78,ibm
65190,26-Jun-00,13.31,13.38,13.31,13.38,1700,10.78,ibm
65191,23-Jun-00,13.31,13.38,13.31,13.31,13400,10.73,ibm
65192,22-Jun-00,13.31,13.31,13.25,13.31,4400,10.73,ibm
65193,21-Jun-00,13.25,13.31,13.25,13.25,5800,10.68,ibm
65194,20-Jun-00,13.25,13.31,13.25,13.31,9700,10.73,ibm
65195,19-Jun-00,13.19,13.19,13.19,13.19,0,10.63,ibm
65196,16-Jun-00,13.19,13.19,13.19,13.19,0,10.63,ibm
65197,15-Jun-00,13.13,13.25,13.06,13.19,14200,10.63,ibm
65198,14-Jun-00,13.06,13.06,13.06,13.06,5600,10.53,ibm
65199,13-Jun-00,13.06,13.06,13.00,13.00,21900,10.48,ibm
65200,12-Jun-00,13.13,13.25,13.06,13.06,17300,10.53,ibm
65201,9-Jun-00,13.19,13.19,13.13,13.13,3100,10.58,ibm
65202,8-Jun-00,13.25,13.25,13.13,13.13,3400,10.58,ibm
65203,7-Jun-00,13.13,13.19,13.13,13.19,3700,10.63,ibm
65204,6-Jun-00,13.38,13.38,13.25,13.25,7700,10.62,ibm
65205,5-Jun-00,13.25,13.38,13.25,13.31,3700,10.67,ibm
65206,2-Jun-00,13.19,13.25,13.19,13.25,3600,10.62,ibm
65207,1-Jun-00,13.13,13.19,13.13,13.13,5000,10.52,ibm
65208,31-May-00,13.13,13.13,13.13,13.13,10200,10.52,ibm
65209,30-May-00,13.06,13.13,13.06,13.06,9200,10.47,ibm
65210,26-May-00,13.19,13.19,13.06,13.06,7200,10.47,ibm
65211,25-May-00,13.19,13.19,13.06,13.13,600,10.52,ibm
65212,24-May-00,13.19,13.19,13.13,13.13,1700,10.52,ibm
65213,23-May-00,13.19,13.19,13.13,13.13,8700,10.52,ibm
65214,22-May-00,13.19,13.19,13.06,13.13,15600,10.52,ibm
65215,19-May-00,13.13,13.19,13.13,13.13,4100,10.52,ibm
65216,18-May-00,13.00,13.19,13.00,13.06,23400,10.47,ibm
65217,17-May-00,13.00,13.00,12.94,12.94,16900,10.37,ibm
65218,16-May-00,13.00,13.00,12.94,12.94,11900,10.37,ibm
65219,15-May-00,13.00,13.00,12.94,12.94,3100,10.37,ibm
65220,12-May-00,13.00,13.00,12.94,12.94,800,10.37,ibm
65221,11-May-00,13.13,13.13,12.94,12.94,15000,10.37,ibm
65222,10-May-00,13.19,13.19,13.06,13.06,11400,10.47,ibm
65223,9-May-00,13.25,13.25,13.13,13.13,1900,10.52,ibm
65224,8-May-00,13.13,13.13,13.13,13.13,2300,10.52,ibm
65225,5-May-00,13.19,13.19,13.19,13.19,200,10.57,ibm
65226,4-May-00,13.31,13.31,13.25,13.25,5300,10.62,ibm
65227,3-May-00,13.38,13.38,13.25,13.25,5600,10.62,ibm
65228,2-May-00,13.38,13.44,13.38,13.38,13300,10.67,ibm
65229,1-May-00,13.31,13.31,13.31,13.31,0,10.61,ibm
65230,28-Apr-00,13.19,13.38,13.19,13.31,11400,10.61,ibm
65231,27-Apr-00,13.25,13.25,13.25,13.25,6100,10.56,ibm
65232,26-Apr-00,13.19,13.25,13.19,13.25,11100,10.56,ibm
65233,25-Apr-00,13.13,13.19,13.13,13.19,5500,10.51,ibm
65234,24-Apr-00,13.19,13.19,13.13,13.13,9800,10.47,ibm
65235,20-Apr-00,13.19,13.19,13.13,13.13,2200,10.47,ibm
65236,19-Apr-00,13.25,13.31,13.13,13.13,18300,10.47,ibm
65237,18-Apr-00,13.25,13.25,13.19,13.19,3700,10.51,ibm
65238,17-Apr-00,13.25,13.25,13.13,13.13,4200,10.47,ibm
65239,14-Apr-00,13.25,13.25,13.19,13.19,4800,10.51,ibm
65240,13-Apr-00,13.19,13.25,13.19,13.19,3000,10.51,ibm
65241,12-Apr-00,13.25,13.25,13.19,13.19,1200,10.51,ibm
65242,11-Apr-00,13.25,13.31,13.19,13.19,3700,10.51,ibm
65243,10-Apr-00,13.19,13.19,13.19,13.19,3100,10.51,ibm
65244,7-Apr-00,13.13,13.25,13.13,13.19,12700,10.51,ibm
65245,6-Apr-00,13.19,13.19,13.13,13.13,5200,10.47,ibm
65246,5-Apr-00,13.06,13.06,13.06,13.06,2800,10.41,ibm
65247,4-Apr-00,13.25,13.25,13.13,13.13,2800,10.41,ibm
65248,3-Apr-00,13.19,13.19,13.00,13.13,33000,10.41,ibm
65249,31-Mar-00,13.00,13.00,12.94,13.00,6100,10.31,ibm
65250,30-Mar-00,13.00,13.00,12.94,12.94,500,10.26,ibm
65251,29-Mar-00,13.00,13.00,12.94,12.94,7000,10.26,ibm
65252,28-Mar-00,12.94,13.00,12.88,12.94,13600,10.26,ibm
65253,27-Mar-00,12.88,12.88,12.88,12.88,9800,10.21,ibm
65254,24-Mar-00,12.69,12.94,12.56,12.94,44400,10.26,ibm
65255,23-Mar-00,12.75,12.75,12.56,12.69,12700,10.06,ibm
65256,22-Mar-00,12.56,12.69,12.56,12.63,8100,10.01,ibm
65257,21-Mar-00,12.63,12.63,12.56,12.56,4500,9.96,ibm
65258,20-Mar-00,12.63,12.63,12.56,12.63,7300,10.01,ibm
65259,17-Mar-00,12.50,12.63,12.50,12.63,9400,10.01,ibm
65260,16-Mar-00,12.50,12.56,12.50,12.50,8700,9.91,ibm
65261,15-Mar-00,12.56,12.56,12.44,12.50,12000,9.91,ibm
65262,14-Mar-00,12.50,12.56,12.50,12.56,6600,9.96,ibm
65263,13-Mar-00,12.69,12.69,12.44,12.44,9200,9.86,ibm
65264,10-Mar-00,12.56,12.69,12.56,12.56,9500,9.96,ibm
65265,9-Mar-00,12.56,12.63,12.56,12.63,23400,10.01,ibm
65266,8-Mar-00,12.63,12.63,12.56,12.63,10500,10.01,ibm
65267,7-Mar-00,12.63,12.63,12.63,12.63,900,10.01,ibm
65268,6-Mar-00,12.63,12.63,12.56,12.56,3300,9.96,ibm
65269,3-Mar-00,12.63,12.63,12.56,12.56,800,9.96,ibm
65270,2-Mar-00,12.50,12.56,12.50,12.56,10600,9.96,ibm
65271,1-Mar-00,12.44,12.56,12.44,12.56,5600,9.96,ibm
65272,29-Feb-00,12.63,12.63,12.56,12.56,2800,9.90,ibm
65273,28-Feb-00,12.63,12.63,12.50,12.56,13000,9.90,ibm
65274,25-Feb-00,12.69,12.69,12.63,12.63,5000,9.95,ibm
65275,24-Feb-00,12.63,12.63,12.63,12.63,7500,9.95,ibm
65276,23-Feb-00,12.69,12.69,12.69,12.69,2000,10.00,ibm
65277,22-Feb-00,12.63,12.63,12.56,12.63,10800,9.95,ibm
65278,18-Feb-00,12.56,12.63,12.50,12.63,24200,9.95,ibm
65279,17-Feb-00,12.63,12.69,12.56,12.56,13700,9.90,ibm
65280,16-Feb-00,12.63,12.69,12.56,12.69,13000,10.00,ibm
65281,15-Feb-00,12.63,12.63,12.56,12.63,6600,9.95,ibm
65282,14-Feb-00,12.50,12.63,12.50,12.56,28400,9.90,ibm
65283,11-Feb-00,12.50,12.63,12.50,12.63,19200,9.95,ibm
65284,10-Feb-00,12.44,12.56,12.44,12.56,11400,9.90,ibm
65285,9-Feb-00,12.50,12.56,12.50,12.56,76400,9.90,ibm
65286,8-Feb-00,12.50,12.50,12.38,12.38,16600,9.76,ibm
65287,7-Feb-00,12.50,12.50,12.38,12.50,6100,9.85,ibm
65288,4-Feb-00,12.50,12.50,12.38,12.50,2200,9.85,ibm
65289,3-Feb-00,12.31,12.44,12.31,12.44,8000,9.80,ibm
65290,2-Feb-00,12.38,12.38,12.25,12.38,5800,9.76,ibm
65291,1-Feb-00,12.31,12.38,12.31,12.38,6200,9.70,ibm
65292,31-Jan-00,12.25,12.31,12.19,12.31,12500,9.64,ibm
65293,28-Jan-00,12.25,12.25,12.25,12.25,1600,9.60,ibm
65294,27-Jan-00,12.19,12.25,12.13,12.25,10600,9.60,ibm
65295,26-Jan-00,12.13,12.13,12.00,12.13,10200,9.50,ibm
65296,25-Jan-00,12.13,12.13,12.00,12.06,6100,9.45,ibm
65297,24-Jan-00,12.00,12.13,12.00,12.13,10500,9.50,ibm
65298,21-Jan-00,12.13,12.13,11.94,12.06,16900,9.45,ibm
65299,20-Jan-00,12.06,12.13,12.00,12.00,12000,9.40,ibm
65300,19-Jan-00,11.88,12.06,11.88,12.06,12200,9.45,ibm
65301,18-Jan-00,11.94,12.06,11.81,12.06,26600,9.45,ibm
65302,14-Jan-00,12.13,12.19,11.88,11.88,34400,9.31,ibm
65303,13-Jan-00,12.19,12.19,12.19,12.19,300,9.55,ibm
65304,12-Jan-00,12.19,12.19,12.06,12.13,11100,9.50,ibm
65305,11-Jan-00,12.19,12.19,12.19,12.19,5300,9.55,ibm
65306,10-Jan-00,12.19,12.19,12.19,12.19,2000,9.55,ibm
65307,7-Jan-00,12.25,12.31,12.19,12.31,2800,9.64,ibm
65308,6-Jan-00,12.13,12.25,12.06,12.25,11700,9.60,ibm
65309,5-Jan-00,12.00,12.13,12.00,12.13,7500,9.50,ibm
65310,4-Jan-00,11.88,12.06,11.88,12.00,13700,9.34,ibm
65311,3-Jan-00,11.88,11.94,11.88,11.94,15000,9.30,ibm
65312,31-Dec-99,11.88,12.06,11.69,11.94,42700,9.30,ibm
65313,30-Dec-99,11.88,12.00,11.88,11.94,26600,9.30,ibm
65314,29-Dec-99,11.94,11.94,11.88,11.88,15200,9.25,ibm
65315,28-Dec-99,12.06,12.06,11.88,11.88,21100,9.25,ibm
65316,27-Dec-99,12.00,12.13,11.94,11.94,12800,9.30,ibm
65317,23-Dec-99,12.06,12.13,12.00,12.00,23400,9.34,ibm
65318,22-Dec-99,12.25,12.25,12.06,12.06,18400,9.39,ibm
65319,21-Dec-99,12.13,12.25,12.13,12.13,25200,9.45,ibm
65320,20-Dec-99,12.19,12.31,12.06,12.19,20800,9.49,ibm
65321,17-Dec-99,12.31,12.38,12.13,12.31,23000,9.59,ibm
65322,16-Dec-99,12.25,12.44,12.25,12.31,22200,9.59,ibm
65323,15-Dec-99,12.13,12.38,12.06,12.38,17000,9.64,ibm
65324,14-Dec-99,12.25,12.31,12.13,12.25,12200,9.54,ibm
65325,13-Dec-99,12.25,12.31,12.25,12.31,10000,9.59,ibm
65326,10-Dec-99,12.13,12.25,12.13,12.19,25600,9.49,ibm
65327,9-Dec-99,12.06,12.13,12.00,12.06,5900,9.39,ibm
65328,8-Dec-99,12.31,12.38,12.06,12.13,24200,9.45,ibm
65329,7-Dec-99,12.44,12.44,12.31,12.38,6700,9.64,ibm
65330,6-Dec-99,12.44,12.44,12.31,12.44,25600,9.69,ibm
65331,3-Dec-99,12.38,12.44,12.38,12.44,6900,9.69,ibm
65332,2-Dec-99,12.38,12.44,12.38,12.44,7200,9.69,ibm
65333,1-Dec-99,12.31,12.44,12.31,12.38,11700,9.64,ibm
65334,30-Nov-99,12.50,12.56,12.50,12.56,3300,9.72,ibm
65335,29-Nov-99,12.88,12.88,12.50,12.50,21700,9.68,ibm
65336,26-Nov-99,12.81,12.88,12.81,12.88,5900,9.97,ibm
65337,24-Nov-99,12.88,12.94,12.88,12.94,8700,10.02,ibm
65338,23-Nov-99,12.94,12.94,12.75,12.75,7500,9.87,ibm
65339,22-Nov-99,12.94,13.00,12.88,12.94,13600,10.02,ibm
65340,19-Nov-99,12.94,13.00,12.94,13.00,9200,10.06,ibm
65341,18-Nov-99,13.13,13.13,13.00,13.06,6100,10.11,ibm
65342,17-Nov-99,13.19,13.19,13.00,13.13,13900,10.17,ibm
65343,16-Nov-99,13.00,13.19,12.94,13.19,25200,10.21,ibm
65344,15-Nov-99,13.00,13.06,13.00,13.00,6900,10.06,ibm
65345,12-Nov-99,12.88,13.13,12.88,13.00,82300,10.06,ibm
65346,11-Nov-99,12.88,12.88,12.69,12.75,15300,9.87,ibm
65347,10-Nov-99,12.94,13.06,12.94,12.94,23900,10.02,ibm
65348,9-Nov-99,12.94,13.00,12.88,13.00,4800,10.06,ibm
65349,8-Nov-99,12.94,13.06,12.81,13.06,21100,10.11,ibm
65350,5-Nov-99,12.94,12.94,12.88,12.94,6600,10.02,ibm
65351,4-Nov-99,12.88,12.94,12.88,12.94,5000,10.02,ibm
65352,3-Nov-99,12.75,12.88,12.75,12.88,5200,9.97,ibm
65353,2-Nov-99,12.75,12.94,12.75,12.94,13700,9.96,ibm
65354,1-Nov-99,12.38,12.75,12.38,12.75,10500,9.82,ibm
65355,29-Oct-99,12.38,12.50,12.38,12.50,10500,9.62,ibm
65356,28-Oct-99,12.25,12.38,12.25,12.38,6600,9.53,ibm
65357,27-Oct-99,12.25,12.25,12.19,12.25,12200,9.43,ibm
65358,26-Oct-99,12.25,12.31,12.19,12.31,10800,9.48,ibm
65359,25-Oct-99,12.44,12.44,12.25,12.25,24700,9.43,ibm
65360,22-Oct-99,12.44,12.44,12.38,12.44,9400,9.58,ibm
65361,21-Oct-99,12.44,12.44,12.38,12.44,12000,9.58,ibm
65362,20-Oct-99,12.38,12.44,12.31,12.38,20300,9.53,ibm
65363,19-Oct-99,12.38,12.44,12.25,12.38,14800,9.53,ibm
65364,18-Oct-99,12.38,12.38,12.25,12.38,2500,9.53,ibm
65365,15-Oct-99,12.44,12.44,12.19,12.38,30500,9.53,ibm
65366,14-Oct-99,12.94,12.94,12.56,12.56,15000,9.67,ibm
65367,13-Oct-99,13.13,13.13,12.69,12.94,55900,9.96,ibm
65368,12-Oct-99,13.31,13.31,13.19,13.25,4200,10.20,ibm
65369,11-Oct-99,13.25,13.25,13.25,13.25,1100,10.20,ibm
65370,8-Oct-99,13.31,13.31,13.19,13.31,8100,10.25,ibm
65371,7-Oct-99,13.31,13.38,13.31,13.38,4400,10.30,ibm
65372,6-Oct-99,13.31,13.38,13.31,13.31,9100,10.25,ibm
65373,5-Oct-99,13.56,13.56,13.44,13.44,7000,10.29,ibm
65374,4-Oct-99,13.63,13.63,13.44,13.44,11600,10.29,ibm
65375,1-Oct-99,13.56,13.63,13.56,13.63,16200,10.44,ibm
65376,30-Sep-99,13.75,13.75,13.63,13.63,9700,10.44,ibm
65377,29-Sep-99,14.06,14.06,13.75,13.75,13700,10.53,ibm
65378,28-Sep-99,14.06,14.06,14.00,14.00,3300,10.72,ibm
65379,27-Sep-99,14.00,14.00,14.00,14.00,0,10.72,ibm
65380,24-Sep-99,14.00,14.06,14.00,14.00,1200,10.72,ibm
65381,23-Sep-99,14.00,14.00,14.00,14.00,1600,10.72,ibm
65382,22-Sep-99,14.13,14.13,14.06,14.06,5300,10.77,ibm
65383,21-Sep-99,14.06,14.06,14.06,14.06,3100,10.77,ibm
65384,20-Sep-99,14.19,14.19,14.13,14.19,2500,10.86,ibm
65385,17-Sep-99,14.19,14.19,14.13,14.13,3000,10.82,ibm
65386,16-Sep-99,14.25,14.25,14.13,14.13,5200,10.82,ibm
65387,15-Sep-99,14.25,14.25,14.19,14.25,10000,10.91,ibm
65388,14-Sep-99,14.38,14.38,14.25,14.25,14200,10.91,ibm
65389,13-Sep-99,14.44,14.50,14.44,14.44,4400,11.06,ibm
65390,10-Sep-99,14.50,14.56,14.44,14.44,11700,11.06,ibm
65391,9-Sep-99,14.44,14.56,14.44,14.44,9100,11.06,ibm
65392,8-Sep-99,14.50,14.50,14.50,14.50,8100,11.10,ibm
65393,7-Sep-99,14.63,14.63,14.56,14.56,800,11.15,ibm
65394,3-Sep-99,14.56,14.56,14.50,14.50,2800,11.10,ibm
65395,2-Sep-99,14.50,14.63,14.50,14.63,5000,11.20,ibm
65396,1-Sep-99,14.56,14.56,14.50,14.50,11100,11.10,ibm
65397,31-Aug-99,14.63,14.63,14.63,14.63,900,11.14,ibm
65398,30-Aug-99,14.63,14.63,14.63,14.63,900,11.14,ibm
65399,27-Aug-99,14.63,14.75,14.56,14.75,13900,11.23,ibm
65400,26-Aug-99,14.69,14.69,14.63,14.63,4400,11.14,ibm
65401,25-Aug-99,14.50,14.75,14.50,14.75,32700,11.23,ibm
65402,24-Aug-99,14.56,14.56,14.50,14.50,2300,11.04,ibm
65403,23-Aug-99,14.63,14.63,14.56,14.56,900,11.09,ibm
65404,20-Aug-99,14.63,14.63,14.63,14.63,13300,11.14,ibm
65405,19-Aug-99,14.56,14.69,14.56,14.63,33600,11.14,ibm
65406,18-Aug-99,14.50,14.56,14.50,14.56,7000,11.09,ibm
65407,17-Aug-99,14.19,14.50,14.19,14.50,25900,11.04,ibm
65408,16-Aug-99,14.13,14.19,14.13,14.13,13700,10.76,ibm
65409,13-Aug-99,14.13,14.19,14.13,14.19,6700,10.81,ibm
65410,12-Aug-99,14.13,14.19,14.13,14.19,15300,10.81,ibm
65411,11-Aug-99,14.25,14.25,14.13,14.13,7000,10.76,ibm
65412,10-Aug-99,14.31,14.31,14.25,14.25,8600,10.85,ibm
65413,9-Aug-99,14.38,14.38,14.25,14.25,5200,10.85,ibm
65414,6-Aug-99,14.38,14.38,14.25,14.25,4500,10.85,ibm
65415,5-Aug-99,14.31,14.31,14.25,14.25,4100,10.85,ibm
65416,4-Aug-99,14.38,14.50,14.38,14.38,5500,10.95,ibm
65417,3-Aug-99,14.50,14.50,14.44,14.44,1100,10.94,ibm
65418,2-Aug-99,14.50,14.50,14.50,14.50,5000,10.98,ibm
65419,30-Jul-99,14.44,14.44,14.44,14.44,200,10.94,ibm
65420,29-Jul-99,14.56,14.56,14.44,14.44,5000,10.94,ibm
65421,28-Jul-99,14.56,14.56,14.50,14.50,9100,10.98,ibm
65422,27-Jul-99,14.56,14.56,14.50,14.56,7800,11.03,ibm
65423,26-Jul-99,14.69,14.69,14.56,14.56,11400,11.03,ibm
65424,23-Jul-99,14.75,14.75,14.69,14.69,3000,11.13,ibm
65425,22-Jul-99,14.75,14.75,14.75,14.75,3600,11.17,ibm
65426,21-Jul-99,14.75,14.81,14.75,14.81,6200,11.22,ibm
65427,20-Jul-99,14.81,14.81,14.69,14.69,13900,11.13,ibm
65428,19-Jul-99,14.81,14.81,14.81,14.81,1100,11.22,ibm
65429,16-Jul-99,14.81,14.81,14.69,14.81,13300,11.22,ibm
65430,15-Jul-99,14.75,14.81,14.75,14.81,3400,11.22,ibm
65431,14-Jul-99,14.88,14.88,14.75,14.81,9100,11.22,ibm
65432,13-Jul-99,14.88,14.94,14.88,14.88,2200,11.27,ibm
65433,12-Jul-99,14.75,14.88,14.75,14.88,3100,11.27,ibm
65434,9-Jul-99,14.81,14.81,14.81,14.81,0,11.22,ibm
65435,8-Jul-99,14.75,14.81,14.75,14.81,1700,11.22,ibm
65436,7-Jul-99,14.75,14.81,14.75,14.75,6400,11.17,ibm
65437,6-Jul-99,14.81,14.88,14.81,14.81,7700,11.16,ibm
65438,2-Jul-99,14.81,14.88,14.75,14.88,13100,11.21,ibm
65439,1-Jul-99,14.81,14.88,14.75,14.75,9400,11.11,ibm
65440,30-Jun-99,14.63,14.94,14.63,14.94,8700,11.26,ibm
65441,29-Jun-99,14.69,14.69,14.69,14.69,300,11.07,ibm
65442,28-Jun-99,14.56,14.63,14.56,14.63,3000,11.02,ibm
65443,25-Jun-99,14.63,14.69,14.56,14.63,8000,11.02,ibm
65444,24-Jun-99,14.81,14.81,14.63,14.63,10300,11.02,ibm
65445,23-Jun-99,14.81,14.81,14.75,14.81,8000,11.16,ibm
65446,22-Jun-99,14.88,14.88,14.81,14.81,4100,11.16,ibm
65447,21-Jun-99,15.00,15.00,14.88,14.88,4100,11.21,ibm
65448,18-Jun-99,14.94,15.00,14.94,15.00,9400,11.30,ibm
65449,17-Jun-99,14.81,15.06,14.81,15.06,6700,11.35,ibm
65450,16-Jun-99,14.69,14.75,14.69,14.75,11600,11.11,ibm
65451,15-Jun-99,14.69,14.69,14.63,14.69,5300,11.07,ibm
65452,14-Jun-99,14.63,14.69,14.63,14.69,5500,11.07,ibm
65453,11-Jun-99,14.75,14.75,14.69,14.69,6900,11.07,ibm
65454,10-Jun-99,14.88,14.88,14.75,14.75,1100,11.11,ibm
65455,9-Jun-99,14.81,14.88,14.75,14.81,17500,11.16,ibm
65456,8-Jun-99,14.88,14.88,14.81,14.88,10000,11.21,ibm
65457,7-Jun-99,14.81,14.88,14.81,14.81,15500,11.16,ibm
65458,4-Jun-99,14.88,14.88,14.81,14.81,1700,11.16,ibm
65459,3-Jun-99,14.81,14.81,14.81,14.81,4800,11.16,ibm
65460,2-Jun-99,14.88,14.88,14.88,14.88,4800,11.21,ibm
65461,1-Jun-99,15.00,15.06,15.00,15.00,5600,11.24,ibm
65462,28-May-99,15.06,15.06,15.00,15.00,4100,11.24,ibm
65463,27-May-99,15.06,15.13,15.06,15.06,4700,11.29,ibm
65464,26-May-99,15.06,15.13,15.00,15.00,8400,11.24,ibm
65465,25-May-99,15.13,15.13,15.00,15.06,13600,11.29,ibm
65466,24-May-99,15.25,15.25,15.19,15.19,1200,11.39,ibm
65467,21-May-99,15.31,15.31,15.13,15.19,10000,11.39,ibm
65468,20-May-99,15.25,15.31,15.19,15.31,14500,11.48,ibm
65469,19-May-99,15.31,15.31,15.19,15.25,19400,11.43,ibm
65470,18-May-99,15.31,15.31,15.25,15.25,8400,11.43,ibm
65471,17-May-99,15.25,15.31,15.19,15.31,7700,11.48,ibm
65472,14-May-99,15.31,15.38,15.31,15.38,14100,11.53,ibm
65473,13-May-99,15.44,15.44,15.38,15.38,13100,11.53,ibm
65474,12-May-99,15.50,15.56,15.50,15.56,3600,11.66,ibm
65475,11-May-99,15.38,15.56,15.38,15.56,10200,11.66,ibm
65476,10-May-99,15.44,15.44,15.38,15.44,1900,11.57,ibm
65477,7-May-99,15.50,15.56,15.44,15.44,8000,11.57,ibm
65478,6-May-99,15.44,15.56,15.44,15.56,12700,11.66,ibm
65479,5-May-99,15.44,15.56,15.38,15.44,12300,11.57,ibm
65480,4-May-99,15.44,15.56,15.44,15.56,29800,11.60,ibm
65481,3-May-99,15.50,15.50,15.44,15.44,5600,11.52,ibm
65482,30-Apr-99,15.44,15.44,15.44,15.44,1100,11.52,ibm
65483,29-Apr-99,15.44,15.44,15.38,15.38,4700,11.47,ibm
65484,28-Apr-99,15.44,15.44,15.38,15.38,7800,11.47,ibm
65485,27-Apr-99,15.38,15.44,15.31,15.44,11400,11.52,ibm
65486,26-Apr-99,15.50,15.50,15.38,15.38,8700,11.47,ibm
65487,23-Apr-99,15.44,15.50,15.38,15.38,9800,11.47,ibm
65488,22-Apr-99,15.56,15.56,15.44,15.50,10800,11.56,ibm
65489,21-Apr-99,15.50,15.63,15.50,15.56,11400,11.60,ibm
65490,20-Apr-99,15.56,15.56,15.56,15.56,7200,11.60,ibm
65491,19-Apr-99,15.50,15.56,15.50,15.56,6900,11.60,ibm
65492,16-Apr-99,15.44,15.50,15.44,15.50,6600,11.56,ibm
65493,15-Apr-99,15.50,15.50,15.44,15.44,5600,11.52,ibm
65494,14-Apr-99,15.50,15.50,15.50,15.50,0,11.56,ibm
65495,13-Apr-99,15.56,15.56,15.50,15.50,6700,11.56,ibm
65496,12-Apr-99,15.56,15.56,15.50,15.50,3000,11.56,ibm
65497,9-Apr-99,15.56,15.56,15.56,15.56,0,11.60,ibm
65498,8-Apr-99,15.56,15.56,15.56,15.56,8100,11.60,ibm
65499,7-Apr-99,15.50,15.63,15.50,15.63,12300,11.66,ibm
65500,6-Apr-99,15.63,15.69,15.63,15.63,6600,11.60,ibm
65501,5-Apr-99,15.69,15.69,15.63,15.63,4100,11.60,ibm
65502,1-Apr-99,15.69,15.69,15.69,15.69,1400,11.64,ibm
65503,31-Mar-99,15.56,15.69,15.56,15.63,12800,11.60,ibm
65504,30-Mar-99,15.50,15.63,15.50,15.63,15000,11.60,ibm
65505,29-Mar-99,15.56,15.56,15.50,15.50,3000,11.50,ibm
65506,26-Mar-99,15.69,15.69,15.56,15.56,9100,11.55,ibm
65507,25-Mar-99,15.56,15.69,15.56,15.69,7500,11.64,ibm
65508,24-Mar-99,15.56,15.63,15.56,15.63,2200,11.60,ibm
65509,23-Mar-99,15.63,15.69,15.56,15.63,5500,11.60,ibm
65510,22-Mar-99,15.69,15.69,15.63,15.63,5900,11.60,ibm
65511,19-Mar-99,15.63,15.63,15.56,15.63,15200,11.60,ibm
65512,18-Mar-99,15.81,15.81,15.75,15.75,5800,11.69,ibm
65513,17-Mar-99,15.81,15.81,15.75,15.81,10600,11.73,ibm
65514,16-Mar-99,15.75,15.81,15.75,15.81,5000,11.73,ibm
65515,15-Mar-99,15.75,15.75,15.75,15.75,500,11.69,ibm
65516,12-Mar-99,15.81,15.81,15.75,15.75,1700,11.69,ibm
65517,11-Mar-99,15.75,15.81,15.75,15.81,1100,11.73,ibm
65518,10-Mar-99,15.81,15.81,15.75,15.75,2500,11.69,ibm
65519,9-Mar-99,15.69,15.81,15.69,15.75,15800,11.69,ibm
65520,8-Mar-99,15.69,15.75,15.69,15.69,3700,11.64,ibm
65521,5-Mar-99,15.69,15.81,15.69,15.75,7500,11.69,ibm
65522,4-Mar-99,15.63,15.75,15.56,15.63,14200,11.60,ibm
65523,3-Mar-99,15.81,15.88,15.69,15.69,10300,11.64,ibm
65524,2-Mar-99,15.94,15.94,15.94,15.94,1400,11.77,ibm
65525,1-Mar-99,15.88,15.88,15.88,15.88,600,11.73,ibm
65526,26-Feb-99,15.94,15.94,15.88,15.88,2500,11.73,ibm
65527,25-Feb-99,16.00,16.00,16.00,16.00,2200,11.82,ibm
65528,24-Feb-99,16.00,16.00,15.94,15.94,12300,11.77,ibm
65529,23-Feb-99,15.94,15.94,15.94,15.94,500,11.77,ibm
65530,22-Feb-99,16.00,16.00,16.00,16.00,600,11.82,ibm
65531,19-Feb-99,15.94,15.94,15.94,15.94,2300,11.77,ibm
65532,18-Feb-99,15.88,15.94,15.88,15.94,6400,11.77,ibm
65533,17-Feb-99,15.94,15.94,15.88,15.94,9700,11.77,ibm
65534,16-Feb-99,15.88,15.94,15.88,15.88,3100,11.73,ibm
65535,12-Feb-99,15.81,15.94,15.81,15.94,4200,11.77,ibm
65536,11-Feb-99,15.88,15.94,15.88,15.94,1200,11.77,ibm
65537,10-Feb-99,15.88,15.88,15.88,15.88,0,11.73,ibm
65538,9-Feb-99,15.94,15.94,15.88,15.88,4400,11.73,ibm
65539,8-Feb-99,15.88,15.88,15.81,15.81,9500,11.67,ibm
65540,5-Feb-99,15.81,15.88,15.75,15.88,5300,11.73,ibm
65541,4-Feb-99,15.88,15.88,15.81,15.81,7000,11.67,ibm
65542,3-Feb-99,15.81,15.88,15.81,15.81,7700,11.67,ibm
65543,2-Feb-99,15.88,15.88,15.88,15.88,300,11.67,ibm
65544,1-Feb-99,15.88,15.94,15.88,15.94,8000,11.71,ibm
65545,29-Jan-99,15.88,15.94,15.81,15.94,13400,11.71,ibm
65546,28-Jan-99,15.88,15.88,15.88,15.88,900,11.67,ibm
65547,27-Jan-99,15.81,15.88,15.81,15.81,2200,11.62,ibm
65548,26-Jan-99,15.81,15.88,15.81,15.88,9100,11.67,ibm
65549,25-Jan-99,15.81,15.81,15.75,15.75,2800,11.57,ibm
65550,22-Jan-99,15.94,15.94,15.88,15.88,15300,11.67,ibm
65551,21-Jan-99,15.81,15.88,15.81,15.88,8300,11.67,ibm
65552,20-Jan-99,15.88,15.94,15.88,15.94,7300,11.71,ibm
65553,19-Jan-99,15.94,16.00,15.88,15.94,9800,11.71,ibm
65554,15-Jan-99,15.94,15.94,15.88,15.88,3600,11.67,ibm
65555,14-Jan-99,15.94,16.00,15.88,15.88,11100,11.67,ibm
65556,13-Jan-99,16.06,16.06,15.88,15.94,15500,11.71,ibm
65557,12-Jan-99,16.00,16.06,16.00,16.00,9400,11.76,ibm
65558,11-Jan-99,15.94,16.06,15.94,16.06,7200,11.80,ibm
65559,8-Jan-99,15.94,15.94,15.94,15.94,8100,11.71,ibm
65560,7-Jan-99,16.00,16.00,16.00,16.00,4400,11.76,ibm
65561,6-Jan-99,16.06,16.06,15.94,16.00,6600,11.76,ibm
65562,5-Jan-99,16.06,16.12,16.06,16.12,10600,11.79,ibm
65563,4-Jan-99,16.06,16.12,16.06,16.12,19500,11.79,ibm
65564,31-Dec-98,16.12,16.12,16.12,16.12,0,11.79,ibm
65565,30-Dec-98,16.12,16.12,16.12,16.12,5000,11.79,ibm
65566,29-Dec-98,16.12,16.12,16.06,16.06,10200,11.74,ibm
65567,28-Dec-98,16.12,16.12,16.00,16.12,6400,11.79,ibm
65568,24-Dec-98,16.06,16.12,16.00,16.12,15300,11.79,ibm
65569,23-Dec-98,16.12,16.19,16.12,16.19,11400,11.84,ibm
65570,22-Dec-98,16.12,16.12,16.06,16.12,13100,11.79,ibm
65571,21-Dec-98,16.19,16.19,16.06,16.12,11700,11.79,ibm
65572,18-Dec-98,16.12,16.19,16.12,16.19,1400,11.84,ibm
65573,17-Dec-98,16.12,16.19,16.12,16.19,4100,11.84,ibm
65574,16-Dec-98,16.12,16.19,16.06,16.12,11400,11.79,ibm
65575,15-Dec-98,16.12,16.19,16.12,16.19,4400,11.84,ibm
65576,14-Dec-98,16.12,16.19,16.12,16.19,2700,11.84,ibm
65577,11-Dec-98,16.06,16.19,16.06,16.19,7500,11.84,ibm
65578,10-Dec-98,16.12,16.12,16.12,16.12,900,11.79,ibm
65579,9-Dec-98,16.06,16.12,16.06,16.12,600,11.79,ibm
65580,8-Dec-98,16.06,16.12,16.06,16.12,10800,11.79,ibm
65581,7-Dec-98,16.06,16.12,16.06,16.12,4500,11.79,ibm
65582,4-Dec-98,16.06,16.12,16.06,16.12,8900,11.79,ibm
65583,3-Dec-98,16.12,16.25,16.12,16.19,11700,11.84,ibm
65584,2-Dec-98,16.12,16.19,16.06,16.19,7300,11.84,ibm
65585,1-Dec-98,16.25,16.37,16.19,16.19,14100,11.78,ibm
65586,30-Nov-98,16.37,16.37,16.31,16.31,3700,11.87,ibm
65587,27-Nov-98,16.31,16.31,16.31,16.31,0,11.87,ibm
65588,25-Nov-98,16.31,16.31,16.31,16.31,0,11.87,ibm
65589,24-Nov-98,16.25,16.31,16.25,16.31,3400,11.87,ibm
65590,23-Nov-98,16.44,16.44,16.25,16.31,14500,11.87,ibm
65591,20-Nov-98,16.31,16.44,16.31,16.37,4200,11.91,ibm
65592,19-Nov-98,16.44,16.44,16.31,16.37,5200,11.91,ibm
65593,18-Nov-98,16.37,16.37,16.37,16.37,4800,11.91,ibm
65594,17-Nov-98,16.37,16.37,16.31,16.37,10000,11.91,ibm
65595,16-Nov-98,16.37,16.37,16.31,16.37,3300,11.91,ibm
65596,13-Nov-98,16.44,16.44,16.44,16.44,2300,11.96,ibm
65597,12-Nov-98,16.25,16.37,16.25,16.37,1700,11.91,ibm
65598,11-Nov-98,16.25,16.37,16.25,16.31,3900,11.87,ibm
65599,10-Nov-98,16.31,16.31,16.31,16.31,3000,11.87,ibm
65600,9-Nov-98,16.25,16.31,16.12,16.25,4100,11.83,ibm
65601,6-Nov-98,16.19,16.19,16.19,16.19,1600,11.78,ibm
65602,5-Nov-98,16.19,16.19,16.12,16.19,4500,11.78,ibm
65603,4-Nov-98,16.19,16.19,16.12,16.12,800,11.73,ibm
65604,3-Nov-98,16.12,16.19,16.12,16.19,1900,11.73,ibm
65605,2-Nov-98,16.19,16.19,16.19,16.19,500,11.73,ibm
65606,30-Oct-98,16.12,16.19,16.12,16.12,3900,11.67,ibm
65607,29-Oct-98,16.19,16.25,16.12,16.12,10800,11.67,ibm
65608,28-Oct-98,16.19,16.19,16.19,16.19,1100,11.73,ibm
65609,27-Oct-98,16.12,16.19,16.12,16.19,5500,11.73,ibm
65610,26-Oct-98,16.25,16.25,16.12,16.25,6700,11.77,ibm
65611,23-Oct-98,16.31,16.31,16.19,16.25,10800,11.77,ibm
65612,22-Oct-98,16.31,16.31,16.25,16.31,4800,11.81,ibm
65613,21-Oct-98,16.31,16.31,16.19,16.25,10200,11.77,ibm
65614,20-Oct-98,16.31,16.31,16.19,16.31,3100,11.81,ibm
65615,19-Oct-98,16.12,16.31,16.12,16.31,5000,11.81,ibm
65616,16-Oct-98,16.25,16.25,16.12,16.12,21700,11.67,ibm
65617,15-Oct-98,16.19,16.19,16.19,16.19,6200,11.73,ibm
65618,14-Oct-98,16.31,16.31,16.31,16.31,0,11.81,ibm
65619,13-Oct-98,16.25,16.31,16.25,16.31,3300,11.81,ibm
65620,12-Oct-98,16.19,16.19,16.19,16.19,200,11.73,ibm
65621,9-Oct-98,16.06,16.25,16.06,16.25,4400,11.77,ibm
65622,8-Oct-98,16.37,16.37,16.12,16.31,11900,11.81,ibm
65623,7-Oct-98,16.25,16.37,16.25,16.37,1400,11.86,ibm
65624,6-Oct-98,16.44,16.56,16.44,16.56,12200,11.94,ibm
65625,5-Oct-98,16.44,16.56,16.44,16.50,15200,11.89,ibm
65626,2-Oct-98,16.44,16.50,16.37,16.50,3000,11.89,ibm
65627,1-Oct-98,16.37,16.44,16.37,16.44,6400,11.85,ibm
65628,30-Sep-98,16.31,16.44,16.25,16.44,13600,11.85,ibm
65629,29-Sep-98,16.37,16.37,16.31,16.31,10200,11.76,ibm
65630,28-Sep-98,16.31,16.50,16.31,16.44,10600,11.85,ibm
65631,25-Sep-98,16.37,16.37,16.37,16.37,4700,11.80,ibm
65632,24-Sep-98,16.31,16.37,16.31,16.37,5600,11.80,ibm
65633,23-Sep-98,16.25,16.31,16.25,16.31,2200,11.76,ibm
65634,22-Sep-98,16.25,16.31,16.25,16.25,5900,11.71,ibm
65635,21-Sep-98,16.31,16.31,16.25,16.31,4200,11.76,ibm
65636,18-Sep-98,16.25,16.25,16.25,16.25,1600,11.71,ibm
65637,17-Sep-98,16.31,16.31,16.31,16.31,3300,11.76,ibm
65638,16-Sep-98,16.31,16.31,16.25,16.25,7200,11.71,ibm
65639,15-Sep-98,16.19,16.25,16.19,16.25,8700,11.71,ibm
65640,14-Sep-98,16.19,16.19,16.19,16.19,3400,11.67,ibm
65641,11-Sep-98,16.19,16.19,16.12,16.19,6600,11.67,ibm
65642,10-Sep-98,16.37,16.37,16.19,16.19,23800,11.67,ibm
65643,9-Sep-98,16.31,16.31,16.31,16.31,200,11.76,ibm
65644,8-Sep-98,16.37,16.37,16.25,16.37,5600,11.80,ibm
65645,4-Sep-98,16.19,16.37,16.19,16.37,11400,11.80,ibm
65646,3-Sep-98,16.12,16.25,16.12,16.25,5900,11.71,ibm
65647,2-Sep-98,16.12,16.19,16.12,16.19,6400,11.67,ibm
65648,1-Sep-98,16.19,16.25,16.19,16.25,7300,11.65,ibm
65649,31-Aug-98,16.25,16.37,16.19,16.25,11200,11.65,ibm
65650,28-Aug-98,16.25,16.31,16.25,16.31,300,11.70,ibm
65651,27-Aug-98,16.37,16.37,16.37,16.37,0,11.74,ibm
65652,26-Aug-98,16.37,16.37,16.37,16.37,11200,11.74,ibm
65653,25-Aug-98,16.31,16.31,16.31,16.31,4800,11.70,ibm
65654,24-Aug-98,16.25,16.31,16.25,16.31,7000,11.70,ibm
65655,21-Aug-98,16.31,16.37,16.31,16.31,6900,11.70,ibm
65656,20-Aug-98,16.31,16.37,16.25,16.25,13000,11.65,ibm
65657,19-Aug-98,16.25,16.25,16.25,16.25,4700,11.65,ibm
65658,18-Aug-98,16.19,16.19,16.19,16.19,12700,11.61,ibm
65659,17-Aug-98,16.12,16.12,16.12,16.12,0,11.56,ibm
65660,14-Aug-98,16.12,16.12,16.12,16.12,900,11.56,ibm
65661,13-Aug-98,16.12,16.12,16.12,16.12,3100,11.56,ibm
65662,12-Aug-98,16.19,16.19,16.19,16.19,5200,11.61,ibm
65663,11-Aug-98,16.06,16.19,16.06,16.19,10200,11.61,ibm
65664,10-Aug-98,16.12,16.12,16.12,16.12,3700,11.56,ibm
65665,7-Aug-98,16.06,16.06,16.06,16.06,2000,11.52,ibm
65666,6-Aug-98,16.00,16.00,16.00,16.00,2000,11.47,ibm
65667,5-Aug-98,16.06,16.06,16.00,16.06,2500,11.52,ibm
65668,4-Aug-98,16.12,16.25,16.12,16.12,10500,11.50,ibm
65669,3-Aug-98,16.12,16.12,16.12,16.12,0,11.50,ibm
65670,31-Jul-98,16.12,16.12,16.12,16.12,200,11.50,ibm
65671,30-Jul-98,16.19,16.25,16.12,16.12,13300,11.50,ibm
65672,29-Jul-98,16.25,16.31,16.19,16.19,16200,11.55,ibm
65673,28-Jul-98,16.31,16.37,16.31,16.37,3300,11.68,ibm
65674,27-Jul-98,16.37,16.37,16.31,16.37,14200,11.68,ibm
65675,24-Jul-98,16.31,16.31,16.31,16.31,1600,11.64,ibm
65676,23-Jul-98,16.37,16.37,16.31,16.37,3900,11.68,ibm
65677,22-Jul-98,16.37,16.37,16.31,16.31,14400,11.64,ibm
65678,21-Jul-98,16.37,16.37,16.31,16.31,4500,11.64,ibm
65679,20-Jul-98,16.31,16.31,16.31,16.31,3100,11.64,ibm
65680,17-Jul-98,16.31,16.37,16.25,16.31,4500,11.64,ibm
65681,16-Jul-98,16.31,16.31,16.31,16.31,1600,11.64,ibm
65682,15-Jul-98,16.37,16.37,16.31,16.31,3300,11.64,ibm
65683,14-Jul-98,16.31,16.37,16.31,16.31,2200,11.64,ibm
65684,13-Jul-98,16.44,16.44,16.37,16.37,5200,11.68,ibm
65685,10-Jul-98,16.31,16.37,16.31,16.37,9100,11.68,ibm
65686,9-Jul-98,16.31,16.44,16.25,16.44,14200,11.73,ibm
65687,8-Jul-98,16.25,16.25,16.25,16.25,2300,11.59,ibm
65688,7-Jul-98,16.31,16.31,16.25,16.31,11600,11.58,ibm
65689,6-Jul-98,16.31,16.31,16.25,16.25,1200,11.54,ibm
65690,2-Jul-98,16.25,16.31,16.25,16.25,8700,11.54,ibm
65691,1-Jul-98,16.19,16.25,16.12,16.19,13600,11.49,ibm
65692,30-Jun-98,16.06,16.19,16.06,16.19,11200,11.49,ibm
65693,29-Jun-98,16.12,16.19,16.12,16.12,2800,11.44,ibm
65694,26-Jun-98,16.12,16.19,16.12,16.12,5200,11.44,ibm
65695,25-Jun-98,16.12,16.12,16.06,16.12,11400,11.44,ibm
65696,24-Jun-98,16.19,16.19,16.12,16.12,9500,11.44,ibm
65697,23-Jun-98,16.12,16.19,16.12,16.12,3600,11.44,ibm
65698,22-Jun-98,16.19,16.19,16.12,16.12,1700,11.44,ibm
65699,19-Jun-98,16.19,16.19,16.12,16.12,5200,11.44,ibm
65700,18-Jun-98,16.25,16.25,16.19,16.19,6600,11.49,ibm
65701,17-Jun-98,16.19,16.25,16.12,16.25,15600,11.54,ibm
65702,16-Jun-98,16.25,16.31,16.25,16.31,6400,11.58,ibm
65703,15-Jun-98,16.19,16.25,16.19,16.19,5300,11.49,ibm
65704,12-Jun-98,16.19,16.19,16.19,16.19,5000,11.49,ibm
65705,11-Jun-98,16.25,16.31,16.25,16.31,6200,11.58,ibm
65706,10-Jun-98,16.19,16.19,16.19,16.19,4400,11.49,ibm
65707,9-Jun-98,16.25,16.25,16.19,16.19,3700,11.49,ibm
65708,8-Jun-98,16.12,16.25,16.06,16.25,15300,11.54,ibm
65709,5-Jun-98,16.19,16.19,16.19,16.19,1200,11.49,ibm
65710,4-Jun-98,16.06,16.25,16.06,16.12,18100,11.44,ibm
65711,3-Jun-98,15.94,16.00,15.88,16.00,9700,11.36,ibm
65712,2-Jun-98,16.00,16.06,16.00,16.06,3300,11.34,ibm
65713,1-Jun-98,16.00,16.06,16.00,16.06,5600,11.34,ibm
65714,29-May-98,16.06,16.06,16.00,16.00,5000,11.30,ibm
65715,28-May-98,16.06,16.06,16.00,16.00,5000,11.30,ibm
65716,27-May-98,16.00,16.00,15.94,16.00,6200,11.30,ibm
65717,26-May-98,16.00,16.00,15.94,15.94,1900,11.26,ibm
65718,22-May-98,15.94,15.94,15.94,15.94,5800,11.26,ibm
65719,21-May-98,15.94,16.00,15.94,16.00,13600,11.30,ibm
65720,20-May-98,15.94,16.00,15.94,15.94,8700,11.26,ibm
65721,19-May-98,15.94,16.00,15.88,16.00,5300,11.30,ibm
65722,18-May-98,15.88,15.94,15.88,15.88,5900,11.22,ibm
65723,15-May-98,15.88,15.88,15.88,15.88,3600,11.22,ibm
65724,14-May-98,15.94,15.94,15.88,15.94,9200,11.26,ibm
65725,13-May-98,15.88,15.94,15.81,15.94,14800,11.26,ibm
65726,12-May-98,15.81,15.94,15.75,15.94,13300,11.26,ibm
65727,11-May-98,15.75,15.81,15.75,15.81,8400,11.17,ibm
65728,8-May-98,15.81,15.81,15.75,15.75,6400,11.12,ibm
65729,7-May-98,15.94,15.94,15.81,15.88,6100,11.22,ibm
65730,6-May-98,15.81,15.94,15.81,15.94,3100,11.26,ibm
65731,5-May-98,16.00,16.00,15.94,15.94,6200,11.20,ibm
65732,4-May-98,16.00,16.00,16.00,16.00,1200,11.24,ibm
65733,1-May-98,16.00,16.00,16.00,16.00,2300,11.24,ibm
65734,30-Apr-98,15.94,15.94,15.94,15.94,3000,11.20,ibm
65735,29-Apr-98,15.94,15.94,15.94,15.94,2500,11.20,ibm
65736,28-Apr-98,15.88,16.00,15.88,16.00,18600,11.24,ibm
65737,27-Apr-98,16.06,16.06,16.00,16.06,14400,11.29,ibm
65738,24-Apr-98,16.12,16.12,16.06,16.06,4800,11.29,ibm
65739,23-Apr-98,16.06,16.12,16.06,16.12,11600,11.33,ibm
65740,22-Apr-98,16.12,16.12,16.06,16.12,8400,11.33,ibm
65741,21-Apr-98,16.12,16.12,16.06,16.06,8400,11.29,ibm
65742,20-Apr-98,16.19,16.19,16.12,16.12,600,11.33,ibm
65743,17-Apr-98,16.12,16.19,16.12,16.19,12800,11.38,ibm
65744,16-Apr-98,16.19,16.19,16.19,16.19,3600,11.38,ibm
65745,15-Apr-98,16.12,16.19,16.12,16.19,17300,11.38,ibm
65746,14-Apr-98,16.12,16.19,16.12,16.19,10500,11.38,ibm
65747,13-Apr-98,16.19,16.19,16.12,16.19,8100,11.38,ibm
65748,9-Apr-98,16.19,16.19,16.19,16.19,3900,11.38,ibm
65749,8-Apr-98,16.19,16.19,16.12,16.12,5500,11.33,ibm
65750,7-Apr-98,16.19,16.19,16.19,16.19,4700,11.38,ibm
65751,6-Apr-98,16.19,16.25,16.12,16.12,8100,11.33,ibm
65752,3-Apr-98,16.12,16.12,16.12,16.12,3600,11.33,ibm
65753,2-Apr-98,16.19,16.19,16.12,16.12,17800,11.33,ibm
65754,1-Apr-98,16.19,16.19,16.12,16.12,6900,11.33,ibm
65755,31-Mar-98,16.19,16.25,16.19,16.25,2700,11.36,ibm
65756,30-Mar-98,16.25,16.25,16.19,16.19,3700,11.32,ibm
65757,27-Mar-98,16.25,16.25,16.19,16.25,5800,11.36,ibm
65758,26-Mar-98,16.19,16.25,16.19,16.19,7500,11.32,ibm
65759,25-Mar-98,16.25,16.25,16.19,16.19,7500,11.32,ibm
65760,24-Mar-98,16.19,16.25,16.19,16.25,8900,11.36,ibm
65761,23-Mar-98,16.25,16.25,16.19,16.19,6100,11.32,ibm
65762,20-Mar-98,16.19,16.25,16.19,16.25,2800,11.36,ibm
65763,19-Mar-98,16.25,16.25,16.19,16.25,10000,11.36,ibm
65764,18-Mar-98,16.25,16.25,16.19,16.25,12700,11.36,ibm
65765,17-Mar-98,16.19,16.25,16.19,16.19,4200,11.32,ibm
65766,16-Mar-98,16.25,16.25,16.25,16.25,1900,11.36,ibm
65767,13-Mar-98,16.25,16.25,16.19,16.19,5300,11.32,ibm
65768,12-Mar-98,16.19,16.25,16.19,16.19,4800,11.32,ibm
65769,11-Mar-98,16.19,16.25,16.12,16.19,10600,11.32,ibm
65770,10-Mar-98,16.25,16.25,16.25,16.25,4500,11.36,ibm
65771,9-Mar-98,16.25,16.25,16.25,16.25,1600,11.36,ibm
65772,6-Mar-98,16.19,16.25,16.19,16.25,7000,11.36,ibm
65773,5-Mar-98,16.25,16.25,16.19,16.25,4500,11.36,ibm
65774,4-Mar-98,16.25,16.25,16.19,16.19,13900,11.32,ibm
65775,3-Mar-98,16.31,16.31,16.25,16.31,4100,11.35,ibm
65776,2-Mar-98,16.31,16.37,16.31,16.31,8400,11.35,ibm
65777,27-Feb-98,16.31,16.37,16.31,16.31,6900,11.35,ibm
65778,26-Feb-98,16.37,16.37,16.37,16.37,900,11.39,ibm
65779,25-Feb-98,16.37,16.37,16.37,16.37,500,11.39,ibm
65780,24-Feb-98,16.37,16.37,16.31,16.31,3000,11.35,ibm
65781,23-Feb-98,16.37,16.37,16.31,16.31,4500,11.35,ibm
65782,20-Feb-98,16.37,16.37,16.31,16.37,3900,11.39,ibm
65783,19-Feb-98,16.37,16.44,16.37,16.37,10000,11.39,ibm
65784,18-Feb-98,16.44,16.44,16.37,16.37,5500,11.39,ibm
65785,17-Feb-98,16.37,16.44,16.37,16.44,13000,11.44,ibm
65786,13-Feb-98,16.44,16.44,16.37,16.44,4100,11.44,ibm
65787,12-Feb-98,16.37,16.44,16.37,16.37,3700,11.39,ibm
65788,11-Feb-98,16.44,16.44,16.37,16.37,4700,11.39,ibm
65789,10-Feb-98,16.37,16.44,16.37,16.44,5200,11.44,ibm
65790,9-Feb-98,16.37,16.44,16.37,16.44,23300,11.44,ibm
65791,6-Feb-98,16.31,16.37,16.31,16.31,3700,11.35,ibm
65792,5-Feb-98,16.37,16.37,16.31,16.31,5800,11.35,ibm
65793,4-Feb-98,16.37,16.44,16.37,16.37,12200,11.39,ibm
65794,3-Feb-98,16.50,16.50,16.44,16.44,1400,11.38,ibm
65795,2-Feb-98,16.44,16.50,16.37,16.44,24400,11.38,ibm
65796,30-Jan-98,16.44,16.50,16.44,16.50,5300,11.42,ibm
65797,29-Jan-98,16.50,16.50,16.44,16.44,3700,11.38,ibm
65798,28-Jan-98,16.50,16.50,16.44,16.44,8900,11.38,ibm
65799,27-Jan-98,16.50,16.56,16.44,16.44,15500,11.38,ibm
65800,26-Jan-98,16.56,16.56,16.50,16.50,24200,11.42,ibm
65801,23-Jan-98,16.62,16.62,16.56,16.62,16100,11.50,ibm
65802,22-Jan-98,16.69,16.69,16.62,16.62,10500,11.50,ibm
65803,21-Jan-98,16.69,16.69,16.69,16.69,4400,11.55,ibm
65804,20-Jan-98,16.62,16.69,16.62,16.69,10900,11.55,ibm
65805,16-Jan-98,16.56,16.56,16.56,16.56,7700,11.46,ibm
65806,15-Jan-98,16.44,16.62,16.37,16.62,32500,11.50,ibm
65807,14-Jan-98,16.37,16.44,16.37,16.44,1200,11.38,ibm
65808,13-Jan-98,16.37,16.44,16.37,16.44,4700,11.38,ibm
65809,12-Jan-98,16.37,16.44,16.37,16.44,6100,11.38,ibm
65810,9-Jan-98,16.37,16.44,16.37,16.37,5900,11.33,ibm
65811,8-Jan-98,16.37,16.44,16.37,16.37,7500,11.33,ibm
65812,7-Jan-98,16.37,16.44,16.37,16.44,10000,11.38,ibm
65813,6-Jan-98,16.44,16.56,16.37,16.50,11100,11.36,ibm
65814,5-Jan-98,16.37,16.37,16.31,16.37,17000,11.27,ibm
65815,2-Jan-98,16.37,16.37,16.31,16.31,1700,11.23,ibm
65816,31-Dec-97,16.37,16.37,16.37,16.37,3100,11.27,ibm
65817,30-Dec-97,16.37,16.37,16.31,16.37,3100,11.27,ibm
65818,29-Dec-97,16.37,16.37,16.31,16.37,8000,11.27,ibm
65819,26-Dec-97,16.31,16.31,16.31,16.31,6900,11.23,ibm
65820,24-Dec-97,16.31,16.31,16.31,16.31,0,11.23,ibm
65821,23-Dec-97,16.37,16.37,16.31,16.31,10600,11.23,ibm
65822,22-Dec-97,16.31,16.31,16.31,16.31,800,11.23,ibm
65823,19-Dec-97,16.25,16.25,16.25,16.25,300,11.19,ibm
65824,18-Dec-97,16.31,16.31,16.25,16.25,8300,11.19,ibm
65825,17-Dec-97,16.31,16.31,16.25,16.25,8900,11.19,ibm
65826,16-Dec-97,16.31,16.31,16.25,16.31,11400,11.23,ibm
65827,15-Dec-97,16.25,16.31,16.25,16.31,4200,11.23,ibm
65828,12-Dec-97,16.25,16.31,16.19,16.19,2700,11.15,ibm
65829,11-Dec-97,16.12,16.25,16.12,16.19,4100,11.15,ibm
65830,10-Dec-97,16.19,16.19,16.12,16.19,7200,11.15,ibm
65831,9-Dec-97,16.19,16.25,16.12,16.19,19200,11.15,ibm
65832,8-Dec-97,16.25,16.25,16.19,16.19,4700,11.15,ibm
65833,5-Dec-97,16.31,16.31,16.19,16.19,4700,11.15,ibm
65834,4-Dec-97,16.31,16.31,16.25,16.25,10900,11.19,ibm
65835,3-Dec-97,16.25,16.31,16.25,16.25,9100,11.19,ibm
65836,2-Dec-97,16.31,16.37,16.25,16.37,11100,11.22,ibm
65837,1-Dec-97,16.31,16.31,16.25,16.31,3900,11.18,ibm
65838,28-Nov-97,16.31,16.31,16.25,16.25,6400,11.14,ibm
65839,26-Nov-97,16.31,16.31,16.31,16.31,5500,11.18,ibm
65840,25-Nov-97,16.25,16.37,16.25,16.37,5300,11.22,ibm
65841,24-Nov-97,16.31,16.31,16.19,16.31,7300,11.18,ibm
65842,21-Nov-97,16.25,16.25,16.25,16.25,500,11.14,ibm
65843,20-Nov-97,16.25,16.31,16.25,16.31,6700,11.18,ibm
65844,19-Nov-97,16.25,16.25,16.19,16.19,5000,11.09,ibm
65845,18-Nov-97,16.19,16.25,16.12,16.25,8900,11.14,ibm
65846,17-Nov-97,16.12,16.12,16.12,16.12,7500,11.05,ibm
65847,14-Nov-97,16.12,16.12,16.12,16.12,1400,11.05,ibm
65848,13-Nov-97,16.19,16.19,16.12,16.19,6200,11.09,ibm
65849,12-Nov-97,16.19,16.25,16.12,16.12,10000,11.05,ibm
65850,11-Nov-97,16.06,16.19,16.06,16.19,8100,11.09,ibm
65851,10-Nov-97,16.06,16.06,16.06,16.06,500,11.01,ibm
65852,7-Nov-97,16.12,16.19,16.06,16.06,10300,11.01,ibm
65853,6-Nov-97,16.00,16.06,16.00,16.06,2000,11.01,ibm
65854,5-Nov-97,16.00,16.00,16.00,16.00,2300,10.96,ibm
65855,4-Nov-97,16.19,16.19,16.06,16.06,2500,10.95,ibm
65856,3-Nov-97,15.94,16.00,15.94,16.00,2500,10.91,ibm
65857,31-Oct-97,16.00,16.00,15.94,16.00,7500,10.91,ibm
65858,30-Oct-97,16.00,16.06,15.88,16.00,11600,10.91,ibm
65859,29-Oct-97,16.19,16.19,16.00,16.06,10500,10.95,ibm
65860,28-Oct-97,16.37,16.37,16.19,16.19,10900,11.04,ibm
65861,27-Oct-97,16.19,16.31,16.19,16.25,6200,11.08,ibm
65862,24-Oct-97,16.19,16.19,16.19,16.19,8400,11.04,ibm
65863,23-Oct-97,16.12,16.31,16.12,16.31,4100,11.12,ibm
65864,22-Oct-97,16.19,16.19,16.12,16.12,6100,10.99,ibm
65865,21-Oct-97,16.25,16.31,16.19,16.31,10900,11.12,ibm
65866,20-Oct-97,16.31,16.31,16.12,16.12,3700,10.99,ibm
65867,17-Oct-97,16.19,16.31,16.19,16.31,1900,11.12,ibm
65868,16-Oct-97,16.06,16.31,16.06,16.31,3600,11.12,ibm
65869,15-Oct-97,16.25,16.25,16.12,16.19,5800,11.04,ibm
65870,14-Oct-97,16.37,16.37,16.25,16.37,5600,11.16,ibm
65871,13-Oct-97,16.44,16.44,16.25,16.25,3000,11.08,ibm
65872,10-Oct-97,16.31,16.37,16.31,16.31,13400,11.12,ibm
65873,9-Oct-97,16.44,16.44,16.37,16.37,2200,11.16,ibm
65874,8-Oct-97,16.37,16.50,16.37,16.50,3300,11.25,ibm
65875,7-Oct-97,16.37,16.37,16.37,16.37,4700,11.16,ibm
65876,6-Oct-97,16.44,16.50,16.37,16.50,7000,11.25,ibm
65877,3-Oct-97,16.25,16.50,16.25,16.37,10800,11.16,ibm
65878,2-Oct-97,15.94,16.12,15.94,16.12,6700,10.99,ibm
65879,1-Oct-97,16.00,16.00,15.94,15.94,3600,10.87,ibm
65880,30-Sep-97,16.00,16.06,16.00,16.00,6400,10.85,ibm
65881,29-Sep-97,16.00,16.06,15.94,16.06,10000,10.89,ibm
65882,26-Sep-97,16.00,16.00,15.94,15.94,5900,10.81,ibm
65883,25-Sep-97,16.00,16.00,15.94,15.94,1700,10.81,ibm
65884,24-Sep-97,15.94,15.94,15.88,15.88,2300,10.77,ibm
65885,23-Sep-97,15.94,15.94,15.81,15.94,8900,10.81,ibm
65886,22-Sep-97,15.94,15.94,15.88,15.88,1200,10.77,ibm
65887,19-Sep-97,15.88,15.94,15.88,15.88,7700,10.77,ibm
65888,18-Sep-97,15.81,15.88,15.81,15.88,12700,10.77,ibm
65889,17-Sep-97,15.75,15.81,15.75,15.81,3300,10.72,ibm
65890,16-Sep-97,15.81,15.81,15.75,15.75,8900,10.68,ibm
65891,15-Sep-97,15.63,15.63,15.56,15.56,3000,10.55,ibm
65892,12-Sep-97,15.69,15.69,15.50,15.50,2000,10.51,ibm
65893,11-Sep-97,15.63,15.63,15.50,15.50,2800,10.51,ibm
65894,10-Sep-97,15.56,15.63,15.56,15.56,3000,10.55,ibm
65895,9-Sep-97,15.56,15.69,15.56,15.69,1600,10.64,ibm
65896,8-Sep-97,15.69,15.69,15.56,15.69,9400,10.64,ibm
65897,5-Sep-97,15.63,15.69,15.63,15.69,3300,10.64,ibm
65898,4-Sep-97,15.50,15.56,15.50,15.56,5200,10.55,ibm
65899,3-Sep-97,15.63,15.63,15.63,15.63,4700,10.60,ibm
65900,2-Sep-97,15.69,15.75,15.69,15.75,2500,10.63,ibm
65901,29-Aug-97,15.75,15.75,15.56,15.63,8700,10.55,ibm
65902,28-Aug-97,15.69,15.69,15.56,15.56,2800,10.50,ibm
65903,27-Aug-97,15.69,15.69,15.56,15.56,10600,10.50,ibm
65904,26-Aug-97,15.69,15.69,15.63,15.69,9500,10.59,ibm
65905,25-Aug-97,15.69,15.69,15.69,15.69,2700,10.59,ibm
65906,22-Aug-97,15.69,15.81,15.69,15.69,5000,10.59,ibm
65907,21-Aug-97,15.69,15.94,15.69,15.75,14200,10.63,ibm
65908,20-Aug-97,15.88,15.88,15.81,15.88,4400,10.72,ibm
65909,19-Aug-97,15.75,15.81,15.75,15.81,7000,10.67,ibm
65910,18-Aug-97,15.69,15.75,15.69,15.75,6400,10.63,ibm
65911,15-Aug-97,15.63,15.63,15.50,15.63,13400,10.55,ibm
65912,14-Aug-97,15.63,15.63,15.63,15.63,6400,10.55,ibm
65913,13-Aug-97,15.50,15.56,15.50,15.56,8300,10.50,ibm
65914,12-Aug-97,15.44,15.50,15.44,15.44,7300,10.42,ibm
65915,11-Aug-97,15.69,15.69,15.50,15.50,22800,10.46,ibm
65916,8-Aug-97,15.69,15.75,15.69,15.75,3300,10.63,ibm
65917,7-Aug-97,15.63,15.75,15.56,15.75,7800,10.63,ibm
65918,6-Aug-97,15.69,15.75,15.56,15.75,6700,10.63,ibm
65919,5-Aug-97,15.69,15.88,15.69,15.88,5600,10.66,ibm
65920,4-Aug-97,15.94,15.94,15.69,15.75,9500,10.58,ibm
65921,1-Aug-97,15.88,15.88,15.69,15.88,25500,10.66,ibm
65922,31-Jul-97,15.75,15.88,15.75,15.81,7300,10.62,ibm
65923,30-Jul-97,15.81,15.81,15.75,15.75,10800,10.58,ibm
65924,29-Jul-97,15.81,15.81,15.81,15.81,2300,10.62,ibm
65925,28-Jul-97,15.81,15.81,15.75,15.75,5600,10.58,ibm
65926,25-Jul-97,15.81,15.88,15.81,15.81,9400,10.62,ibm
65927,24-Jul-97,15.81,15.88,15.81,15.81,5900,10.62,ibm
65928,23-Jul-97,15.88,15.88,15.81,15.81,11900,10.62,ibm
65929,22-Jul-97,15.88,15.88,15.81,15.88,5600,10.66,ibm
65930,21-Jul-97,15.81,15.81,15.81,15.81,4400,10.62,ibm
65931,18-Jul-97,15.88,15.88,15.81,15.81,11700,10.62,ibm
65932,17-Jul-97,15.94,15.94,15.88,15.88,2800,10.66,ibm
65933,16-Jul-97,15.88,15.94,15.88,15.94,13300,10.70,ibm
65934,15-Jul-97,16.00,16.00,15.94,15.94,13100,10.70,ibm
65935,14-Jul-97,16.00,16.06,16.00,16.00,11400,10.74,ibm
65936,11-Jul-97,16.00,16.06,16.00,16.06,8700,10.78,ibm
65937,10-Jul-97,16.00,16.00,16.00,16.00,5800,10.74,ibm
65938,9-Jul-97,16.00,16.06,16.00,16.00,7700,10.74,ibm
65939,8-Jul-97,16.19,16.19,16.12,16.12,12000,10.77,ibm
65940,7-Jul-97,16.19,16.25,16.12,16.25,11100,10.86,ibm
65941,3-Jul-97,16.19,16.19,16.19,16.19,900,10.82,ibm
65942,2-Jul-97,16.06,16.12,16.00,16.12,6400,10.77,ibm
65943,1-Jul-97,16.00,16.06,16.00,16.06,5300,10.73,ibm
65944,30-Jun-97,16.00,16.00,16.00,16.00,4400,10.69,ibm
65945,27-Jun-97,16.00,16.00,16.00,16.00,9400,10.69,ibm
65946,26-Jun-97,16.00,16.12,16.00,16.12,11600,10.77,ibm
65947,25-Jun-97,16.06,16.12,16.00,16.12,15600,10.77,ibm
65948,24-Jun-97,16.00,16.12,16.00,16.06,5900,10.73,ibm
65949,23-Jun-97,16.12,16.12,16.00,16.12,6600,10.77,ibm
65950,20-Jun-97,16.12,16.12,16.00,16.00,12500,10.69,ibm
65951,19-Jun-97,16.12,16.25,16.12,16.12,13600,10.77,ibm
65952,18-Jun-97,16.12,16.25,16.12,16.12,14500,10.77,ibm
65953,17-Jun-97,16.25,16.25,16.00,16.25,12200,10.86,ibm
65954,16-Jun-97,16.00,16.12,16.00,16.12,14400,10.77,ibm
65955,13-Jun-97,16.00,16.12,16.00,16.00,12500,10.69,ibm
65956,12-Jun-97,15.88,16.12,15.88,16.00,9700,10.69,ibm
65957,11-Jun-97,15.88,15.88,15.75,15.88,6200,10.61,ibm
65958,10-Jun-97,15.75,15.75,15.75,15.75,1700,10.52,ibm
65959,9-Jun-97,15.88,15.88,15.75,15.75,14700,10.52,ibm
65960,6-Jun-97,15.63,15.88,15.63,15.88,12800,10.61,ibm
65961,5-Jun-97,15.63,15.75,15.63,15.63,10300,10.44,ibm
65962,4-Jun-97,15.63,15.75,15.63,15.75,12500,10.52,ibm
65963,3-Jun-97,15.63,15.75,15.50,15.63,15200,10.39,ibm
65964,2-Jun-97,15.50,15.63,15.38,15.63,14500,10.39,ibm
65965,30-May-97,15.50,15.50,15.38,15.38,8900,10.22,ibm
65966,29-May-97,15.50,15.63,15.38,15.38,11100,10.22,ibm
65967,28-May-97,15.38,15.50,15.38,15.38,1900,10.22,ibm
65968,27-May-97,15.50,15.50,15.38,15.38,2700,10.22,ibm
65969,23-May-97,15.50,15.50,15.38,15.50,13700,10.30,ibm
65970,22-May-97,15.50,15.50,15.38,15.38,12800,10.22,ibm
65971,21-May-97,15.38,15.50,15.38,15.38,14500,10.22,ibm
65972,20-May-97,15.38,15.50,15.25,15.50,21600,10.30,ibm
65973,19-May-97,15.25,15.25,15.25,15.25,500,10.14,ibm
65974,16-May-97,15.38,15.38,15.25,15.38,12500,10.22,ibm
65975,15-May-97,15.38,15.38,15.25,15.38,11400,10.22,ibm
65976,14-May-97,15.13,15.38,15.13,15.25,14400,10.14,ibm
65977,13-May-97,15.13,15.25,15.13,15.25,10600,10.14,ibm
65978,12-May-97,15.25,15.25,15.13,15.25,13700,10.14,ibm
65979,9-May-97,15.13,15.25,15.13,15.25,13900,10.14,ibm
65980,8-May-97,15.13,15.25,15.13,15.25,8600,10.14,ibm
65981,7-May-97,15.13,15.25,15.13,15.13,12700,10.06,ibm
65982,6-May-97,15.25,15.25,15.25,15.25,6400,10.08,ibm
65983,5-May-97,15.13,15.13,15.13,15.13,6400,10.00,ibm
65984,2-May-97,14.75,15.00,14.75,15.00,14100,9.92,ibm
65985,1-May-97,14.88,14.88,14.75,14.88,6400,9.84,ibm
65986,30-Apr-97,14.88,14.88,14.75,14.75,8400,9.75,ibm
65987,29-Apr-97,14.75,14.88,14.75,14.88,24700,9.84,ibm
65988,28-Apr-97,14.63,14.75,14.63,14.63,13600,9.67,ibm
65989,25-Apr-97,14.63,14.63,14.38,14.50,12700,9.59,ibm
65990,24-Apr-97,14.50,14.50,14.38,14.50,13100,9.59,ibm
65991,23-Apr-97,14.50,14.50,14.38,14.38,17500,9.51,ibm
65992,22-Apr-97,14.50,14.50,14.38,14.50,9400,9.59,ibm
65993,21-Apr-97,14.50,14.50,14.38,14.38,4200,9.51,ibm
65994,18-Apr-97,14.50,14.63,14.38,14.38,8400,9.51,ibm
65995,17-Apr-97,14.38,14.50,14.38,14.50,6400,9.59,ibm
65996,16-Apr-97,14.50,14.50,14.50,14.50,9100,9.59,ibm
65997,15-Apr-97,14.50,14.50,14.38,14.50,27500,9.59,ibm
65998,14-Apr-97,14.50,14.50,14.50,14.50,2300,9.59,ibm
65999,11-Apr-97,14.63,14.63,14.38,14.50,33300,9.59,ibm
66000,10-Apr-97,14.75,14.88,14.75,14.88,5300,9.84,ibm
66001,9-Apr-97,14.75,14.75,14.75,14.75,10900,9.75,ibm
66002,8-Apr-97,14.75,14.75,14.75,14.75,1100,9.75,ibm
66003,7-Apr-97,14.88,14.88,14.88,14.88,200,9.84,ibm
66004,4-Apr-97,14.88,14.88,14.75,14.88,5000,9.84,ibm
66005,3-Apr-97,14.75,14.88,14.75,14.88,4700,9.84,ibm
66006,2-Apr-97,14.75,14.88,14.75,14.75,3700,9.75,ibm
66007,1-Apr-97,14.75,15.00,14.75,14.88,7300,9.79,ibm
66008,31-Mar-97,14.88,14.88,14.88,14.88,10200,9.79,ibm
66009,27-Mar-97,14.88,14.88,14.75,14.88,11900,9.79,ibm
66010,26-Mar-97,14.88,15.00,14.88,15.00,9500,9.86,ibm
66011,25-Mar-97,14.88,14.88,14.75,14.75,13400,9.70,ibm
66012,24-Mar-97,14.88,14.88,14.75,14.75,22000,9.70,ibm
66013,21-Mar-97,14.75,14.75,14.75,14.75,14800,9.70,ibm
66014,20-Mar-97,15.00,15.00,14.88,14.88,10800,9.79,ibm
66015,19-Mar-97,14.88,15.00,14.88,15.00,7200,9.86,ibm
66016,18-Mar-97,15.00,15.00,14.88,15.00,6100,9.86,ibm
66017,17-Mar-97,15.00,15.00,14.88,15.00,42700,9.86,ibm
66018,14-Mar-97,15.13,15.13,15.00,15.13,6100,9.95,ibm
66019,13-Mar-97,15.00,15.13,15.00,15.00,14200,9.86,ibm
66020,12-Mar-97,15.25,15.25,15.00,15.00,11200,9.86,ibm
66021,11-Mar-97,15.25,15.25,15.13,15.25,14200,10.03,ibm
66022,10-Mar-97,15.25,15.25,15.13,15.25,6600,10.03,ibm
66023,7-Mar-97,15.38,15.38,15.25,15.25,15000,10.03,ibm
66024,6-Mar-97,15.50,15.63,15.38,15.38,23600,10.11,ibm
66025,5-Mar-97,15.63,15.63,15.50,15.63,10300,10.28,ibm
66026,4-Mar-97,15.38,15.63,15.38,15.63,35300,10.23,ibm
66027,3-Mar-97,15.25,15.38,15.25,15.38,8000,10.06,ibm
66028,28-Feb-97,15.25,15.25,15.25,15.25,5200,9.98,ibm
66029,27-Feb-97,15.25,15.25,15.13,15.13,10300,9.90,ibm
66030,26-Feb-97,15.25,15.25,15.13,15.13,10900,9.90,ibm
66031,25-Feb-97,15.25,15.25,15.13,15.13,13600,9.90,ibm
66032,24-Feb-97,15.25,15.25,15.13,15.13,10300,9.90,ibm
66033,21-Feb-97,15.00,15.25,15.00,15.25,14400,9.98,ibm
66034,20-Feb-97,15.00,15.25,15.00,15.13,10900,9.90,ibm
66035,19-Feb-97,15.00,15.13,15.00,15.13,15600,9.90,ibm
66036,18-Feb-97,15.00,15.13,15.00,15.00,18700,9.81,ibm
66037,14-Feb-97,14.88,15.00,14.88,14.88,7700,9.74,ibm
66038,13-Feb-97,14.88,14.88,14.75,14.75,5500,9.65,ibm
66039,12-Feb-97,15.00,15.00,14.88,14.88,25500,9.74,ibm
66040,11-Feb-97,15.00,15.00,14.88,14.88,11900,9.74,ibm
66041,10-Feb-97,15.13,15.13,14.88,14.88,6200,9.74,ibm
66042,7-Feb-97,15.00,15.13,15.00,15.00,18100,9.81,ibm
66043,6-Feb-97,15.13,15.13,14.88,15.00,18600,9.81,ibm
66044,5-Feb-97,15.00,15.25,15.00,15.25,18600,9.98,ibm
66045,4-Feb-97,14.88,15.00,14.88,15.00,7200,9.76,ibm
66046,3-Feb-97,15.00,15.13,14.88,14.88,28300,9.68,ibm
66047,31-Jan-97,14.75,15.00,14.75,15.00,14400,9.76,ibm
66048,30-Jan-97,14.88,14.88,14.75,14.88,13600,9.68,ibm
66049,29-Jan-97,14.88,14.88,14.75,14.88,5600,9.68,ibm
66050,28-Jan-97,14.75,14.88,14.75,14.88,7300,9.68,ibm
66051,27-Jan-97,14.63,14.75,14.63,14.75,9400,9.60,ibm
66052,24-Jan-97,14.88,14.88,14.63,14.63,24200,9.52,ibm
66053,23-Jan-97,14.63,14.88,14.63,14.75,15300,9.60,ibm
66054,22-Jan-97,14.75,14.75,14.63,14.75,11600,9.60,ibm
66055,21-Jan-97,14.63,14.75,14.63,14.75,10900,9.60,ibm
66056,20-Jan-97,14.63,14.75,14.50,14.75,10600,9.60,ibm
66057,17-Jan-97,14.63,14.75,14.63,14.63,6600,9.52,ibm
66058,16-Jan-97,14.75,14.88,14.75,14.88,2800,9.68,ibm
66059,15-Jan-97,15.00,15.00,14.63,14.75,13100,9.60,ibm
66060,14-Jan-97,14.88,15.00,14.88,14.88,14100,9.68,ibm
66061,13-Jan-97,14.88,15.00,14.88,14.88,7700,9.68,ibm
66062,10-Jan-97,14.75,15.00,14.75,14.88,12300,9.68,ibm
66063,9-Jan-97,14.75,14.75,14.63,14.63,3600,9.52,ibm
66064,8-Jan-97,14.50,14.63,14.50,14.63,20500,9.52,ibm
66065,7-Jan-97,14.50,14.50,14.50,14.50,1600,9.38,ibm
66066,6-Jan-97,14.38,14.50,14.38,14.38,23000,9.31,ibm
66067,3-Jan-97,14.38,14.50,14.38,14.50,16200,9.38,ibm
66068,2-Jan-97,14.25,14.50,14.25,14.38,1400,9.31,ibm
66069,31-Dec-96,14.25,14.38,14.25,14.25,10200,9.22,ibm
66070,30-Dec-96,14.38,14.50,14.38,14.38,18300,9.31,ibm
66071,27-Dec-96,14.38,14.38,14.25,14.38,3700,9.31,ibm
66072,26-Dec-96,14.25,14.25,14.25,14.25,600,9.22,ibm
66073,24-Dec-96,14.38,14.38,14.38,14.38,5000,9.31,ibm
66074,23-Dec-96,14.25,14.25,14.13,14.25,12000,9.22,ibm
66075,20-Dec-96,14.38,14.38,14.13,14.25,19400,9.22,ibm
66076,19-Dec-96,14.25,14.38,14.25,14.38,8400,9.31,ibm
66077,18-Dec-96,14.13,14.38,14.13,14.25,11700,9.22,ibm
66078,17-Dec-96,14.13,14.25,14.13,14.25,3700,9.22,ibm
66079,16-Dec-96,14.13,14.25,14.13,14.25,5300,9.22,ibm
66080,13-Dec-96,14.13,14.25,14.13,14.25,14100,9.22,ibm
66081,12-Dec-96,14.13,14.25,14.13,14.13,4400,9.14,ibm
66082,11-Dec-96,14.25,14.38,14.00,14.00,18600,9.06,ibm
66083,10-Dec-96,14.13,14.38,14.13,14.25,8600,9.22,ibm
66084,9-Dec-96,14.25,14.38,14.13,14.13,37200,9.14,ibm
66085,6-Dec-96,14.13,14.13,14.13,14.13,2300,9.14,ibm
66086,5-Dec-96,14.13,14.25,14.13,14.25,11900,9.22,ibm
66087,4-Dec-96,14.25,14.38,14.25,14.25,5500,9.22,ibm
66088,3-Dec-96,14.38,14.38,14.25,14.25,21900,9.17,ibm
66089,2-Dec-96,14.25,14.38,14.25,14.38,15500,9.25,ibm
66090,29-Nov-96,14.25,14.25,14.25,14.25,1700,9.17,ibm
66091,27-Nov-96,14.25,14.25,14.25,14.25,2500,9.17,ibm
66092,26-Nov-96,14.25,14.38,14.25,14.25,18000,9.17,ibm
66093,25-Nov-96,14.38,14.38,14.25,14.25,9400,9.17,ibm
66094,22-Nov-96,14.25,14.38,14.13,14.25,8600,9.17,ibm
66095,21-Nov-96,14.13,14.25,14.13,14.13,13100,9.09,ibm
66096,20-Nov-96,14.25,14.25,14.13,14.13,13300,9.09,ibm
66097,19-Nov-96,14.25,14.25,14.13,14.13,15200,9.09,ibm
66098,18-Nov-96,14.25,14.25,14.13,14.13,10900,9.09,ibm
66099,15-Nov-96,14.13,14.25,14.13,14.13,7800,9.09,ibm
66100,14-Nov-96,14.13,14.25,14.13,14.13,17000,9.09,ibm
66101,13-Nov-96,14.25,14.25,14.25,14.25,10000,9.17,ibm
66102,12-Nov-96,14.13,14.13,14.13,14.13,7200,9.09,ibm
66103,11-Nov-96,14.13,14.25,14.13,14.13,4100,9.09,ibm
66104,8-Nov-96,14.25,14.25,14.13,14.13,900,9.09,ibm
66105,7-Nov-96,14.25,14.25,14.13,14.13,7500,9.09,ibm
66106,6-Nov-96,14.13,14.25,14.13,14.25,12200,9.17,ibm
66107,5-Nov-96,14.25,14.25,14.13,14.25,20900,9.12,ibm
66108,4-Nov-96,14.13,14.13,14.13,14.13,6900,9.04,ibm
66109,1-Nov-96,14.13,14.13,14.00,14.00,7300,8.96,ibm
66110,31-Oct-96,14.00,14.25,14.00,14.13,30000,9.04,ibm
66111,30-Oct-96,13.75,13.75,13.75,13.75,4400,8.80,ibm
66112,29-Oct-96,13.88,13.88,13.88,13.88,9400,8.88,ibm
66113,28-Oct-96,13.88,14.00,13.88,14.00,1200,8.96,ibm
66114,25-Oct-96,13.88,13.88,13.88,13.88,3000,8.88,ibm
66115,24-Oct-96,14.00,14.00,14.00,14.00,5600,8.96,ibm
66116,23-Oct-96,14.00,14.00,14.00,14.00,11400,8.96,ibm
66117,22-Oct-96,14.00,14.00,13.88,13.88,11900,8.88,ibm
66118,21-Oct-96,14.00,14.00,13.88,14.00,3600,8.96,ibm
66119,18-Oct-96,14.00,14.00,14.00,14.00,1600,8.96,ibm
66120,17-Oct-96,13.88,14.00,13.88,14.00,3100,8.96,ibm
66121,16-Oct-96,13.88,13.88,13.75,13.75,13000,8.80,ibm
66122,15-Oct-96,13.88,14.00,13.88,14.00,4800,8.96,ibm
66123,14-Oct-96,14.00,14.00,13.88,14.00,4500,8.96,ibm
66124,11-Oct-96,14.00,14.00,13.88,13.88,14500,8.88,ibm
66125,10-Oct-96,13.88,14.00,13.88,14.00,3900,8.96,ibm
66126,9-Oct-96,13.88,13.88,13.88,13.88,200,8.88,ibm
66127,8-Oct-96,13.88,13.88,13.75,13.88,8100,8.88,ibm
66128,7-Oct-96,13.88,13.88,13.88,13.88,5200,8.88,ibm
66129,4-Oct-96,13.88,14.00,13.88,14.00,13300,8.96,ibm
66130,3-Oct-96,13.75,13.75,13.63,13.75,14200,8.80,ibm
66131,2-Oct-96,13.75,13.75,13.63,13.63,5900,8.72,ibm
66132,1-Oct-96,13.88,13.88,13.75,13.75,3700,8.75,ibm
66133,30-Sep-96,13.88,13.88,13.75,13.88,5000,8.83,ibm
66134,27-Sep-96,13.75,13.88,13.75,13.88,4500,8.83,ibm
66135,26-Sep-96,13.75,13.75,13.75,13.75,2000,8.75,ibm
66136,25-Sep-96,13.88,13.88,13.75,13.88,12000,8.83,ibm
66137,24-Sep-96,13.75,13.75,13.75,13.75,900,8.75,ibm
66138,23-Sep-96,13.88,13.88,13.75,13.75,3600,8.75,ibm
66139,20-Sep-96,14.00,14.00,13.75,13.88,13400,8.83,ibm
66140,19-Sep-96,13.88,14.00,13.88,13.88,23800,8.83,ibm
66141,18-Sep-96,14.00,14.00,14.00,14.00,3100,8.91,ibm
66142,17-Sep-96,13.88,14.00,13.88,14.00,7000,8.91,ibm
66143,16-Sep-96,14.00,14.00,13.88,13.88,2700,8.83,ibm
66144,13-Sep-96,13.88,14.00,13.88,14.00,13300,8.91,ibm
66145,12-Sep-96,13.88,13.88,13.88,13.88,2500,8.83,ibm
66146,11-Sep-96,13.88,13.88,13.88,13.88,0,8.83,ibm
66147,10-Sep-96,14.00,14.00,13.88,13.88,2700,8.83,ibm
66148,9-Sep-96,13.88,13.88,13.88,13.88,1200,8.83,ibm
66149,6-Sep-96,13.75,14.00,13.75,14.00,6100,8.91,ibm
66150,5-Sep-96,13.75,13.75,13.75,13.75,6100,8.75,ibm
66151,4-Sep-96,14.00,14.00,13.75,13.75,5900,8.75,ibm
66152,3-Sep-96,13.88,14.00,13.88,14.00,32700,8.86,ibm
66153,30-Aug-96,14.00,14.00,13.88,14.00,11700,8.86,ibm
66154,29-Aug-96,13.88,14.13,13.88,14.00,15200,8.86,ibm
66155,28-Aug-96,14.00,14.00,13.88,14.00,10800,8.86,ibm
66156,27-Aug-96,14.00,14.00,14.00,14.00,4100,8.86,ibm
66157,26-Aug-96,14.13,14.13,14.00,14.00,600,8.86,ibm
66158,23-Aug-96,14.00,14.13,14.00,14.13,19700,8.94,ibm
66159,22-Aug-96,14.13,14.13,14.00,14.00,5900,8.86,ibm
66160,21-Aug-96,14.00,14.13,14.00,14.13,5600,8.94,ibm
66161,20-Aug-96,13.88,14.13,13.88,14.13,8700,8.94,ibm
66162,19-Aug-96,13.88,13.88,13.88,13.88,4800,8.79,ibm
66163,16-Aug-96,14.13,14.13,13.88,13.88,3600,8.79,ibm
66164,15-Aug-96,14.13,14.13,14.13,14.13,2300,8.94,ibm
66165,14-Aug-96,13.88,14.00,13.88,14.00,5500,8.86,ibm
66166,13-Aug-96,14.00,14.00,13.88,13.88,3100,8.79,ibm
66167,12-Aug-96,14.00,14.00,14.00,14.00,1600,8.86,ibm
66168,9-Aug-96,14.00,14.00,13.88,14.00,4200,8.86,ibm
66169,8-Aug-96,13.88,14.00,13.88,14.00,10900,8.86,ibm
66170,7-Aug-96,13.88,13.88,13.88,13.88,2300,8.79,ibm
66171,6-Aug-96,14.00,14.00,13.88,13.88,8900,8.74,ibm
66172,5-Aug-96,14.13,14.13,14.00,14.00,10200,8.81,ibm
66173,2-Aug-96,13.88,14.00,13.88,14.00,31400,8.81,ibm
66174,1-Aug-96,13.75,13.88,13.75,13.88,16600,8.74,ibm
66175,31-Jul-96,13.50,13.75,13.50,13.75,25300,8.66,ibm
66176,30-Jul-96,13.63,13.63,13.50,13.50,12500,8.50,ibm
66177,29-Jul-96,13.63,13.63,13.50,13.50,11400,8.50,ibm
66178,26-Jul-96,13.50,13.75,13.50,13.63,8900,8.58,ibm
66179,25-Jul-96,13.50,13.63,13.50,13.63,1400,8.58,ibm
66180,24-Jul-96,13.50,13.63,13.50,13.50,1900,8.50,ibm
66181,23-Jul-96,13.50,13.63,13.50,13.63,6600,8.58,ibm
66182,22-Jul-96,13.63,13.75,13.50,13.50,4800,8.50,ibm
66183,19-Jul-96,13.63,13.63,13.63,13.63,3900,8.58,ibm
66184,18-Jul-96,13.63,13.75,13.63,13.75,3300,8.66,ibm
66185,17-Jul-96,13.50,13.63,13.50,13.63,6700,8.58,ibm
66186,16-Jul-96,13.50,13.63,13.50,13.50,6900,8.50,ibm
66187,15-Jul-96,13.50,13.50,13.50,13.50,8300,8.50,ibm
66188,12-Jul-96,13.50,13.50,13.50,13.50,200,8.50,ibm
66189,11-Jul-96,13.50,13.50,13.50,13.50,5900,8.50,ibm
66190,10-Jul-96,13.50,13.50,13.50,13.50,200,8.50,ibm
66191,9-Jul-96,13.50,13.50,13.50,13.50,1100,8.50,ibm
66192,8-Jul-96,13.38,13.63,13.38,13.63,12700,8.58,ibm
66193,5-Jul-96,13.38,13.50,13.38,13.38,10200,8.42,ibm
66194,3-Jul-96,13.50,13.50,13.50,13.50,1100,8.50,ibm
66195,2-Jul-96,13.50,13.50,13.50,13.50,1100,8.50,ibm
66196,1-Jul-96,13.75,13.75,13.75,13.75,5300,8.61,ibm
66197,28-Jun-96,13.63,13.63,13.63,13.63,3900,8.53,ibm
66198,27-Jun-96,13.63,13.63,13.50,13.50,7800,8.45,ibm
66199,26-Jun-96,13.50,13.63,13.38,13.63,12000,8.53,ibm
66200,25-Jun-96,13.50,13.63,13.38,13.50,14100,8.45,ibm
66201,24-Jun-96,13.50,13.63,13.50,13.50,4800,8.45,ibm
66202,21-Jun-96,13.75,13.75,13.63,13.63,23000,8.53,ibm
66203,20-Jun-96,13.38,13.50,13.38,13.50,23000,8.45,ibm
66204,19-Jun-96,13.13,13.38,13.13,13.38,12700,8.38,ibm
66205,18-Jun-96,13.13,13.25,13.13,13.25,15800,8.30,ibm
66206,17-Jun-96,13.13,13.13,13.00,13.00,7500,8.14,ibm
66207,14-Jun-96,13.00,13.13,13.00,13.13,2200,8.22,ibm
66208,13-Jun-96,13.13,13.13,13.00,13.00,10300,8.14,ibm
66209,12-Jun-96,13.13,13.13,13.00,13.13,6200,8.22,ibm
66210,11-Jun-96,13.00,13.13,13.00,13.00,7200,8.14,ibm
66211,10-Jun-96,13.13,13.13,13.00,13.13,5500,8.22,ibm
66212,7-Jun-96,13.00,13.00,13.00,13.00,1700,8.14,ibm
66213,6-Jun-96,13.13,13.13,13.13,13.13,6400,8.22,ibm
66214,5-Jun-96,13.00,13.25,13.00,13.25,8400,8.30,ibm
66215,4-Jun-96,13.13,13.13,13.13,13.13,2700,8.17,ibm
66216,3-Jun-96,13.13,13.13,13.13,13.13,3100,8.17,ibm
66217,31-May-96,13.50,13.50,13.25,13.25,19500,8.25,ibm
66218,30-May-96,13.50,13.50,13.38,13.50,9200,8.41,ibm
66219,29-May-96,13.50,13.50,13.38,13.38,6600,8.33,ibm
66220,28-May-96,13.50,13.50,13.38,13.38,2000,8.33,ibm
66221,24-May-96,13.50,13.63,13.50,13.50,13600,8.41,ibm
66222,23-May-96,13.50,13.50,13.38,13.38,8700,8.33,ibm
66223,22-May-96,13.13,13.63,13.13,13.63,35200,8.49,ibm
66224,21-May-96,13.25,13.38,13.13,13.13,7500,8.17,ibm
66225,20-May-96,13.25,13.38,13.13,13.25,13400,8.25,ibm
66226,17-May-96,13.13,13.13,13.13,13.13,0,8.17,ibm
66227,16-May-96,13.25,13.25,13.13,13.13,11900,8.17,ibm
66228,15-May-96,13.00,13.25,13.00,13.13,11900,8.17,ibm
66229,14-May-96,13.13,13.13,13.00,13.13,12500,8.17,ibm
66230,13-May-96,13.00,13.13,13.00,13.13,6100,8.17,ibm
66231,10-May-96,13.13,13.13,13.00,13.00,3900,8.09,ibm
66232,9-May-96,12.88,13.00,12.88,13.00,10500,8.09,ibm
66233,8-May-96,13.00,13.00,12.88,12.88,10200,8.02,ibm
66234,7-May-96,13.00,13.00,13.00,13.00,3600,8.09,ibm
66235,6-May-96,13.13,13.13,13.00,13.00,3300,8.09,ibm
66236,3-May-96,13.13,13.13,13.00,13.13,15000,8.17,ibm
66237,2-May-96,13.13,13.13,13.00,13.00,800,8.09,ibm
66238,1-May-96,13.13,13.25,13.00,13.25,13100,8.25,ibm
66239,30-Apr-96,13.13,13.13,13.13,13.13,4700,8.13,ibm
66240,29-Apr-96,13.13,13.25,13.13,13.25,3700,8.20,ibm
66241,26-Apr-96,13.13,13.25,13.13,13.25,3000,8.20,ibm
66242,25-Apr-96,13.25,13.25,13.13,13.13,4500,8.13,ibm
66243,24-Apr-96,13.25,13.25,13.13,13.13,4100,8.13,ibm
66244,23-Apr-96,13.25,13.25,13.13,13.13,8000,8.13,ibm
66245,22-Apr-96,13.00,13.25,13.00,13.13,24400,8.13,ibm
66246,19-Apr-96,13.00,13.00,13.00,13.00,2300,8.05,ibm
66247,18-Apr-96,13.13,13.25,13.13,13.13,11700,8.13,ibm
66248,17-Apr-96,13.13,13.25,13.13,13.25,5800,8.20,ibm
66249,16-Apr-96,13.13,13.25,13.13,13.13,10300,8.13,ibm
66250,15-Apr-96,13.13,13.13,13.00,13.00,1700,8.05,ibm
66251,12-Apr-96,13.13,13.25,13.13,13.13,13000,8.13,ibm
66252,11-Apr-96,13.25,13.25,13.13,13.13,6100,8.13,ibm
66253,10-Apr-96,13.38,13.38,13.25,13.25,7200,8.20,ibm
66254,9-Apr-96,13.38,13.38,13.25,13.25,3400,8.20,ibm
66255,8-Apr-96,13.38,13.38,13.00,13.38,22300,8.28,ibm
66256,4-Apr-96,13.63,13.63,13.50,13.50,900,8.36,ibm
66257,3-Apr-96,13.63,13.63,13.50,13.50,1700,8.36,ibm
66258,2-Apr-96,13.50,13.63,13.50,13.50,6100,8.36,ibm
66259,1-Apr-96,13.50,13.50,13.50,13.50,3100,8.31,ibm
66260,29-Mar-96,13.63,13.63,13.63,13.63,0,8.39,ibm
66261,28-Mar-96,13.38,13.63,13.38,13.63,19200,8.39,ibm
66262,27-Mar-96,13.63,13.63,13.63,13.63,17500,8.39,ibm
66263,26-Mar-96,13.63,13.63,13.63,13.63,2800,8.39,ibm
66264,25-Mar-96,13.63,13.75,13.63,13.75,25300,8.46,ibm
66265,22-Mar-96,13.63,13.63,13.63,13.63,4800,8.39,ibm
66266,21-Mar-96,13.75,13.75,13.63,13.63,4700,8.39,ibm
66267,20-Mar-96,13.75,13.88,13.63,13.63,22700,8.39,ibm
66268,19-Mar-96,13.88,13.88,13.75,13.75,8900,8.46,ibm
66269,18-Mar-96,13.75,13.88,13.75,13.88,7000,8.54,ibm
66270,15-Mar-96,13.88,13.88,13.75,13.75,5900,8.46,ibm
66271,14-Mar-96,13.75,13.75,13.75,13.75,300,8.46,ibm
66272,13-Mar-96,13.88,13.88,13.75,13.75,3000,8.46,ibm
66273,12-Mar-96,14.00,14.00,13.88,13.88,9700,8.54,ibm
66274,11-Mar-96,13.88,14.00,13.88,13.88,8600,8.54,ibm
66275,8-Mar-96,14.13,14.13,13.88,13.88,12500,8.54,ibm
66276,7-Mar-96,14.25,14.25,14.13,14.13,4700,8.70,ibm
66277,6-Mar-96,14.13,14.13,14.13,14.13,6700,8.70,ibm
66278,5-Mar-96,14.25,14.38,14.25,14.38,1900,8.81,ibm
66279,4-Mar-96,14.38,14.38,14.25,14.25,8400,8.73,ibm
66280,1-Mar-96,14.25,14.25,14.25,14.25,900,8.73,ibm
66281,29-Feb-96,14.25,14.38,14.25,14.38,1900,8.81,ibm
66282,28-Feb-96,14.38,14.38,14.25,14.25,8100,8.73,ibm
66283,27-Feb-96,14.38,14.38,14.25,14.25,7800,8.73,ibm
66284,26-Feb-96,14.38,14.38,14.25,14.38,14800,8.81,ibm
66285,23-Feb-96,14.38,14.38,14.38,14.38,4400,8.81,ibm
66286,22-Feb-96,14.50,14.50,14.38,14.38,11100,8.81,ibm
66287,21-Feb-96,14.25,14.38,14.25,14.38,38000,8.81,ibm
66288,20-Feb-96,14.13,14.25,14.13,14.25,22300,8.73,ibm
66289,16-Feb-96,14.13,14.25,14.13,14.13,12000,8.65,ibm
66290,15-Feb-96,14.13,14.25,14.13,14.13,8100,8.65,ibm
66291,14-Feb-96,14.25,14.25,14.13,14.13,10900,8.65,ibm
66292,13-Feb-96,14.13,14.25,14.13,14.25,14800,8.73,ibm
66293,12-Feb-96,14.25,14.25,14.13,14.13,7500,8.65,ibm
66294,9-Feb-96,14.25,14.25,14.13,14.25,5200,8.73,ibm
66295,8-Feb-96,14.13,14.25,14.13,14.13,7800,8.65,ibm
66296,7-Feb-96,14.13,14.25,14.00,14.13,34400,8.65,ibm
66297,6-Feb-96,14.00,14.13,14.00,14.13,17300,8.61,ibm
66298,5-Feb-96,14.13,14.13,14.00,14.13,3700,8.61,ibm
66299,2-Feb-96,14.00,14.13,14.00,14.00,17800,8.53,ibm
66300,1-Feb-96,14.13,14.25,14.13,14.13,8100,8.61,ibm
66301,31-Jan-96,14.13,14.25,14.13,14.25,5600,8.68,ibm
66302,30-Jan-96,14.00,14.13,14.00,14.13,14700,8.61,ibm
66303,29-Jan-96,14.13,14.13,14.00,14.00,3900,8.53,ibm
66304,26-Jan-96,13.88,14.00,13.75,14.00,21100,8.53,ibm
66305,25-Jan-96,14.00,14.00,13.88,13.88,8600,8.46,ibm
66306,24-Jan-96,13.88,14.00,13.88,13.88,22800,8.46,ibm
66307,23-Jan-96,13.88,13.88,13.88,13.88,9100,8.46,ibm
66308,22-Jan-96,13.88,14.00,13.88,13.88,5900,8.46,ibm
66309,19-Jan-96,13.75,14.00,13.75,14.00,32200,8.53,ibm
66310,18-Jan-96,13.88,13.88,13.88,13.88,0,8.46,ibm
66311,17-Jan-96,13.88,13.88,13.88,13.88,3100,8.46,ibm
66312,16-Jan-96,13.75,13.88,13.75,13.75,11600,8.38,ibm
66313,15-Jan-96,13.63,13.75,13.63,13.63,8100,8.30,ibm
66314,12-Jan-96,13.63,13.75,13.63,13.75,5300,8.38,ibm
66315,11-Jan-96,13.63,13.75,13.63,13.63,4100,8.30,ibm
66316,10-Jan-96,13.63,13.75,13.63,13.63,2000,8.30,ibm
66317,9-Jan-96,13.63,13.88,13.63,13.88,9700,8.41,ibm
66318,8-Jan-96,13.75,13.75,13.63,13.63,4700,8.26,ibm
66319,5-Jan-96,13.75,13.88,13.75,13.75,10300,8.33,ibm
66320,4-Jan-96,13.75,13.88,13.63,13.75,10500,8.33,ibm
66321,3-Jan-96,13.75,13.88,13.75,13.75,3000,8.33,ibm
66322,2-Jan-96,13.75,13.88,13.63,13.75,10600,8.33,ibm
66323,29-Dec-95,13.75,13.75,13.63,13.63,15800,8.26,ibm
66324,28-Dec-95,13.63,13.75,13.63,13.63,24800,8.26,ibm
66325,27-Dec-95,13.75,13.75,13.63,13.63,10800,8.26,ibm
66326,26-Dec-95,13.88,13.88,13.75,13.88,9700,8.41,ibm
66327,22-Dec-95,13.75,13.75,13.75,13.75,15000,8.33,ibm
66328,21-Dec-95,13.75,13.88,13.75,13.88,29200,8.41,ibm
66329,20-Dec-95,13.88,13.88,13.88,13.88,10500,8.41,ibm
66330,19-Dec-95,13.88,13.88,13.75,13.88,25900,8.41,ibm
66331,18-Dec-95,13.88,13.88,13.75,13.88,30600,8.41,ibm
66332,15-Dec-95,13.88,14.00,13.88,13.88,24800,8.41,ibm
66333,14-Dec-95,13.88,14.00,13.75,13.75,34800,8.33,ibm
66334,13-Dec-95,13.88,13.88,13.88,13.88,14200,8.41,ibm
66335,12-Dec-95,13.88,14.00,13.88,14.00,1600,8.48,ibm
66336,11-Dec-95,13.88,14.00,13.88,14.00,5900,8.48,ibm
66337,8-Dec-95,14.00,14.00,13.88,13.88,15500,8.41,ibm
66338,7-Dec-95,14.13,14.13,14.00,14.00,21900,8.48,ibm
66339,6-Dec-95,14.00,14.13,14.00,14.13,2200,8.56,ibm
66340,5-Dec-95,14.25,14.25,14.13,14.13,22200,8.52,ibm
66341,4-Dec-95,14.13,14.25,14.13,14.13,5000,8.52,ibm
66342,1-Dec-95,14.25,14.25,14.13,14.13,1600,8.52,ibm
66343,30-Nov-95,14.13,14.13,14.13,14.13,3300,8.52,ibm
66344,29-Nov-95,14.25,14.25,14.13,14.13,44200,8.52,ibm
66345,28-Nov-95,14.25,14.25,14.13,14.13,12300,8.52,ibm
66346,27-Nov-95,14.25,14.38,14.25,14.25,6700,8.59,ibm
66347,24-Nov-95,14.25,14.25,14.25,14.25,1400,8.59,ibm
66348,22-Nov-95,14.25,14.38,14.25,14.38,3700,8.67,ibm
66349,21-Nov-95,14.25,14.38,14.13,14.38,10800,8.67,ibm
66350,20-Nov-95,14.13,14.25,14.13,14.25,4700,8.59,ibm
66351,17-Nov-95,14.25,14.25,14.13,14.25,7800,8.59,ibm
66352,16-Nov-95,14.25,14.25,14.25,14.25,10900,8.59,ibm
66353,15-Nov-95,14.25,14.38,14.25,14.38,300,8.67,ibm
66354,14-Nov-95,14.25,14.25,14.25,14.25,0,8.59,ibm
66355,13-Nov-95,14.25,14.25,14.25,14.25,500,8.59,ibm
66356,10-Nov-95,14.38,14.38,14.25,14.25,11400,8.59,ibm
66357,9-Nov-95,14.38,14.38,14.38,14.38,6400,8.67,ibm
66358,8-Nov-95,14.50,14.50,14.38,14.38,15900,8.67,ibm
66359,7-Nov-95,14.50,14.63,14.38,14.38,12300,8.62,ibm
66360,6-Nov-95,14.50,14.50,14.50,14.50,9700,8.69,ibm
66361,3-Nov-95,14.63,14.63,14.50,14.50,24200,8.69,ibm
66362,2-Nov-95,14.63,14.75,14.63,14.75,2500,8.84,ibm
66363,1-Nov-95,14.63,14.63,14.63,14.63,11400,8.77,ibm
66364,31-Oct-95,14.63,14.63,14.63,14.63,1200,8.77,ibm
66365,30-Oct-95,14.75,14.75,14.75,14.75,2300,8.84,ibm
66366,27-Oct-95,14.75,14.75,14.75,14.75,2200,8.84,ibm
66367,26-Oct-95,14.75,14.75,14.75,14.75,0,8.84,ibm
66368,25-Oct-95,14.75,14.75,14.75,14.75,15500,8.84,ibm
66369,24-Oct-95,14.88,14.88,14.88,14.88,1400,8.92,ibm
66370,23-Oct-95,14.88,15.00,14.88,14.88,13000,8.92,ibm
66371,20-Oct-95,15.00,15.00,14.88,15.00,24100,8.99,ibm
66372,19-Oct-95,14.88,14.88,14.88,14.88,17300,8.92,ibm
66373,18-Oct-95,14.63,14.88,14.63,14.88,14500,8.92,ibm
66374,17-Oct-95,14.63,14.75,14.63,14.75,10000,8.84,ibm
66375,16-Oct-95,14.75,14.75,14.63,14.63,6600,8.77,ibm
66376,13-Oct-95,14.63,14.63,14.63,14.63,5000,8.77,ibm
66377,12-Oct-95,14.75,14.75,14.75,14.75,600,8.84,ibm
66378,11-Oct-95,14.63,14.75,14.63,14.75,3400,8.84,ibm
66379,10-Oct-95,14.63,14.75,14.63,14.75,1600,8.84,ibm
66380,9-Oct-95,14.75,14.75,14.63,14.75,15000,8.84,ibm
66381,6-Oct-95,14.63,14.63,14.63,14.63,0,8.77,ibm
66382,5-Oct-95,14.63,14.63,14.50,14.63,3900,8.77,ibm
66383,4-Oct-95,14.63,14.63,14.63,14.63,1700,8.77,ibm
66384,3-Oct-95,14.63,14.75,14.63,14.75,2700,8.79,ibm
66385,2-Oct-95,14.63,14.75,14.63,14.75,3000,8.79,ibm
66386,29-Sep-95,14.63,14.75,14.63,14.75,9100,8.79,ibm
66387,28-Sep-95,14.63,14.75,14.63,14.75,1900,8.79,ibm
66388,27-Sep-95,14.63,14.75,14.63,14.75,10000,8.79,ibm
66389,26-Sep-95,14.75,14.75,14.63,14.63,300,8.72,ibm
66390,25-Sep-95,14.63,14.75,14.63,14.63,4700,8.72,ibm
66391,22-Sep-95,14.63,14.75,14.63,14.75,14200,8.79,ibm
66392,21-Sep-95,14.63,14.75,14.63,14.75,11100,8.79,ibm
66393,20-Sep-95,14.63,14.75,14.63,14.63,6400,8.72,ibm
66394,19-Sep-95,14.75,14.75,14.63,14.75,9200,8.79,ibm
66395,18-Sep-95,14.75,14.75,14.75,14.75,0,8.79,ibm
66396,15-Sep-95,14.63,14.75,14.63,14.75,15000,8.79,ibm
66397,14-Sep-95,14.75,14.75,14.75,14.75,0,8.79,ibm
66398,13-Sep-95,14.63,14.75,14.63,14.75,5300,8.79,ibm
66399,12-Sep-95,14.63,14.75,14.63,14.75,1100,8.79,ibm
66400,11-Sep-95,14.63,14.75,14.50,14.63,12000,8.72,ibm
66401,8-Sep-95,14.63,14.63,14.63,14.63,4500,8.72,ibm
66402,7-Sep-95,14.50,14.63,14.50,14.63,2800,8.72,ibm
66403,6-Sep-95,14.50,14.50,14.50,14.50,1700,8.64,ibm
66404,5-Sep-95,14.75,14.75,14.63,14.63,14200,8.67,ibm
66405,1-Sep-95,14.63,14.63,14.63,14.63,2700,8.67,ibm
66406,31-Aug-95,14.63,14.75,14.63,14.63,5600,8.67,ibm
66407,30-Aug-95,14.75,14.75,14.75,14.75,13000,8.74,ibm
66408,29-Aug-95,14.75,14.75,14.63,14.63,4200,8.67,ibm
66409,28-Aug-95,14.63,14.75,14.50,14.75,14700,8.74,ibm
66410,25-Aug-95,14.63,14.63,14.63,14.63,19200,8.67,ibm
66411,24-Aug-95,14.63,14.63,14.50,14.50,5500,8.59,ibm
66412,23-Aug-95,14.50,14.63,14.50,14.63,6200,8.67,ibm
66413,22-Aug-95,14.63,14.63,14.50,14.63,12500,8.67,ibm
66414,21-Aug-95,14.50,14.63,14.50,14.63,5500,8.67,ibm
66415,18-Aug-95,14.63,14.63,14.63,14.63,900,8.67,ibm
66416,17-Aug-95,14.63,14.63,14.63,14.63,4100,8.67,ibm
66417,16-Aug-95,14.50,14.50,14.38,14.38,8100,8.52,ibm
66418,15-Aug-95,14.63,14.63,14.50,14.50,3100,8.59,ibm
66419,14-Aug-95,14.50,14.50,14.50,14.50,4500,8.59,ibm
66420,11-Aug-95,14.50,14.50,14.38,14.38,4100,8.52,ibm
66421,10-Aug-95,14.50,14.50,14.50,14.50,7000,8.59,ibm
66422,9-Aug-95,14.38,14.50,14.38,14.38,21100,8.52,ibm
66423,8-Aug-95,14.38,14.50,14.38,14.50,15200,8.54,ibm
66424,7-Aug-95,14.50,14.50,14.38,14.38,12500,8.47,ibm
66425,4-Aug-95,14.38,14.50,14.38,14.50,14200,8.54,ibm
66426,3-Aug-95,14.38,14.50,14.38,14.38,16200,8.47,ibm
66427,2-Aug-95,14.50,14.50,14.50,14.50,13300,8.54,ibm
66428,1-Aug-95,14.50,14.50,14.38,14.38,10000,8.47,ibm
66429,31-Jul-95,14.63,14.63,14.63,14.63,0,8.62,ibm
66430,28-Jul-95,14.63,14.63,14.50,14.63,3000,8.62,ibm
66431,27-Jul-95,14.50,14.63,14.50,14.63,4200,8.62,ibm
66432,26-Jul-95,14.63,14.63,14.50,14.50,10000,8.54,ibm
66433,25-Jul-95,14.63,14.63,14.50,14.50,15000,8.54,ibm
66434,24-Jul-95,14.63,14.63,14.50,14.50,11600,8.54,ibm
66435,21-Jul-95,14.63,14.63,14.63,14.63,800,8.62,ibm
66436,20-Jul-95,14.63,14.63,14.63,14.63,800,8.62,ibm
66437,19-Jul-95,14.63,14.63,14.50,14.50,19800,8.54,ibm
66438,18-Jul-95,14.75,14.75,14.63,14.63,8400,8.62,ibm
66439,17-Jul-95,14.75,14.75,14.63,14.75,16900,8.69,ibm
66440,14-Jul-95,14.75,14.88,14.75,14.88,8600,8.77,ibm
66441,13-Jul-95,15.00,15.00,14.88,14.88,10200,8.77,ibm
66442,12-Jul-95,14.63,14.88,14.63,14.88,12500,8.77,ibm
66443,11-Jul-95,14.75,14.75,14.75,14.75,20300,8.64,ibm
66444,10-Jul-95,14.63,14.75,14.50,14.75,11400,8.64,ibm
66445,7-Jul-95,14.50,14.50,14.38,14.50,4400,8.49,ibm
66446,6-Jul-95,14.38,14.38,14.38,14.38,300,8.42,ibm
66447,5-Jul-95,14.38,14.38,14.38,14.38,4100,8.42,ibm
66448,3-Jul-95,14.38,14.38,14.38,14.38,900,8.42,ibm
66449,30-Jun-95,14.50,14.50,14.50,14.50,1100,8.49,ibm
66450,29-Jun-95,14.38,14.50,14.38,14.50,8000,8.49,ibm
66451,28-Jun-95,14.50,14.50,14.38,14.38,15000,8.42,ibm
66452,27-Jun-95,14.25,14.38,14.25,14.38,15300,8.42,ibm
66453,26-Jun-95,14.25,14.25,14.25,14.25,3000,8.35,ibm
66454,23-Jun-95,14.38,14.50,14.38,14.38,7000,8.42,ibm
66455,22-Jun-95,14.38,14.50,14.38,14.50,2300,8.49,ibm
66456,21-Jun-95,14.50,14.50,14.38,14.38,13400,8.42,ibm
66457,20-Jun-95,14.50,14.50,14.38,14.38,6400,8.42,ibm
66458,19-Jun-95,14.38,14.50,14.38,14.50,7200,8.49,ibm
66459,16-Jun-95,14.50,14.50,14.38,14.38,5300,8.42,ibm
66460,15-Jun-95,14.50,14.50,14.50,14.50,500,8.49,ibm
66461,14-Jun-95,14.38,14.50,14.38,14.50,6900,8.49,ibm
66462,13-Jun-95,14.63,14.63,14.50,14.50,17000,8.44,ibm
66463,12-Jun-95,14.63,14.63,14.50,14.50,4200,8.44,ibm
66464,9-Jun-95,14.50,14.63,14.38,14.63,10300,8.52,ibm
66465,8-Jun-95,14.63,14.63,14.50,14.50,12200,8.44,ibm
66466,7-Jun-95,14.63,14.75,14.63,14.75,3300,8.59,ibm
66467,6-Jun-95,14.88,14.88,14.63,14.75,4700,8.59,ibm
66468,5-Jun-95,14.88,14.88,14.63,14.88,9200,8.66,ibm
66469,2-Jun-95,14.50,14.88,14.50,14.88,2800,8.66,ibm
66470,1-Jun-95,14.50,14.50,14.38,14.50,10900,8.44,ibm
66471,31-May-95,14.38,14.50,14.38,14.50,8100,8.44,ibm
66472,30-May-95,14.25,14.50,14.25,14.38,21400,8.37,ibm
66473,26-May-95,14.38,14.38,14.25,14.38,5800,8.37,ibm
66474,25-May-95,14.25,14.38,14.25,14.25,9400,8.30,ibm
66475,24-May-95,14.38,14.38,14.38,14.38,5600,8.37,ibm
66476,23-May-95,14.38,14.50,14.25,14.38,10800,8.37,ibm
66477,22-May-95,14.50,14.50,14.38,14.50,2700,8.44,ibm
66478,19-May-95,14.38,14.50,14.38,14.50,14800,8.44,ibm
66479,18-May-95,14.50,14.50,14.38,14.38,6700,8.37,ibm
66480,17-May-95,14.50,14.50,14.38,14.50,10200,8.44,ibm
66481,16-May-95,14.38,14.50,14.38,14.50,5300,8.44,ibm
66482,15-May-95,14.25,14.38,14.25,14.38,10800,8.37,ibm
66483,12-May-95,14.25,14.38,14.25,14.38,12500,8.37,ibm
66484,11-May-95,14.38,14.50,14.25,14.25,16100,8.30,ibm
66485,10-May-95,14.50,14.50,14.38,14.50,13300,8.44,ibm
66486,9-May-95,14.38,14.50,14.38,14.50,13400,8.44,ibm
66487,8-May-95,14.38,14.50,14.38,14.50,6100,8.44,ibm
66488,5-May-95,14.50,14.50,14.38,14.38,11600,8.37,ibm
66489,4-May-95,14.50,14.50,14.38,14.38,4100,8.37,ibm
66490,3-May-95,14.38,14.50,14.25,14.38,6700,8.37,ibm
66491,2-May-95,14.50,14.50,14.25,14.38,14100,8.37,ibm
66492,1-May-95,14.50,14.63,14.50,14.50,10200,8.44,ibm
66493,28-Apr-95,14.50,14.50,14.50,14.50,1100,8.39,ibm
66494,27-Apr-95,14.50,14.50,14.38,14.50,11200,8.39,ibm
66495,26-Apr-95,14.50,14.63,14.50,14.63,10200,8.47,ibm
66496,25-Apr-95,14.50,14.63,14.50,14.63,3100,8.47,ibm
66497,24-Apr-95,14.63,14.75,14.63,14.63,6400,8.47,ibm
66498,21-Apr-95,14.63,14.75,14.63,14.63,2500,8.47,ibm
66499,20-Apr-95,14.75,14.75,14.63,14.75,14200,8.54,ibm
66500,19-Apr-95,14.75,14.88,14.75,14.75,13700,8.54,ibm
66501,18-Apr-95,14.63,14.63,14.63,14.63,9500,8.47,ibm
66502,17-Apr-95,14.50,14.63,14.50,14.63,8700,8.47,ibm
66503,13-Apr-95,14.38,14.38,14.38,14.38,0,8.32,ibm
66504,12-Apr-95,14.38,14.38,14.38,14.38,10000,8.32,ibm
66505,11-Apr-95,14.50,14.50,14.38,14.38,5600,8.32,ibm
66506,10-Apr-95,14.38,14.38,14.38,14.38,900,8.32,ibm
66507,7-Apr-95,14.38,14.50,14.38,14.38,12000,8.32,ibm
66508,6-Apr-95,14.50,14.50,14.38,14.50,7500,8.39,ibm
66509,5-Apr-95,14.25,14.38,14.25,14.38,3100,8.32,ibm
66510,4-Apr-95,14.25,14.38,14.25,14.25,9400,8.25,ibm
66511,3-Apr-95,14.25,14.38,14.25,14.38,500,8.32,ibm
66512,31-Mar-95,14.63,14.63,14.38,14.38,5600,8.27,ibm
66513,30-Mar-95,14.50,14.63,14.50,14.63,8000,8.42,ibm
66514,29-Mar-95,14.63,14.63,14.50,14.50,7500,8.34,ibm
66515,28-Mar-95,14.63,14.63,14.50,14.63,5900,8.42,ibm
66516,27-Mar-95,14.50,14.63,14.50,14.63,5600,8.42,ibm
66517,24-Mar-95,14.63,14.63,14.50,14.63,2700,8.42,ibm
66518,23-Mar-95,14.38,14.63,14.38,14.50,12200,8.34,ibm
66519,22-Mar-95,14.50,14.50,14.50,14.50,7200,8.34,ibm
66520,21-Mar-95,14.50,14.50,14.38,14.50,10300,8.34,ibm
66521,20-Mar-95,14.38,14.50,14.38,14.50,6900,8.34,ibm
66522,17-Mar-95,14.25,14.38,14.25,14.38,300,8.27,ibm
66523,16-Mar-95,14.38,14.38,14.25,14.38,4400,8.27,ibm
66524,15-Mar-95,14.25,14.25,14.25,14.25,0,8.20,ibm
66525,14-Mar-95,14.25,14.38,14.25,14.25,24800,8.20,ibm
66526,13-Mar-95,14.25,14.25,14.25,14.25,1900,8.20,ibm
66527,10-Mar-95,14.38,14.38,14.25,14.25,1400,8.20,ibm
66528,9-Mar-95,14.50,14.50,14.25,14.38,19200,8.27,ibm
66529,8-Mar-95,14.38,14.38,14.38,14.38,900,8.27,ibm
66530,7-Mar-95,14.38,14.50,14.38,14.38,11400,8.27,ibm
66531,6-Mar-95,14.38,14.50,14.38,14.50,14400,8.34,ibm
66532,3-Mar-95,14.63,14.63,14.63,14.63,1700,8.37,ibm
66533,2-Mar-95,14.63,14.75,14.63,14.75,4400,8.44,ibm
66534,1-Mar-95,14.75,14.75,14.63,14.63,8400,8.37,ibm
66535,28-Feb-95,14.88,14.88,14.75,14.75,15000,8.44,ibm
66536,27-Feb-95,15.00,15.00,14.88,14.88,10300,8.51,ibm
66537,24-Feb-95,15.13,15.13,15.13,15.13,0,8.66,ibm
66538,23-Feb-95,14.50,15.13,14.50,15.13,8900,8.66,ibm
66539,22-Feb-95,14.38,14.50,14.38,14.50,16200,8.30,ibm
66540,21-Feb-95,14.38,14.38,14.25,14.25,10600,8.15,ibm
66541,17-Feb-95,14.38,14.38,14.25,14.38,4700,8.23,ibm
66542,16-Feb-95,14.25,14.38,14.25,14.38,7800,8.23,ibm
66543,15-Feb-95,14.25,14.25,14.25,14.25,0,8.15,ibm
66544,14-Feb-95,14.25,14.25,14.25,14.25,800,8.15,ibm
66545,13-Feb-95,14.25,14.38,14.25,14.25,3100,8.15,ibm
66546,10-Feb-95,14.38,14.38,14.25,14.25,3700,8.15,ibm
66547,9-Feb-95,14.25,14.38,14.25,14.38,1700,8.23,ibm
66548,8-Feb-95,14.13,14.38,14.13,14.25,15600,8.15,ibm
66549,7-Feb-95,14.13,14.25,14.13,14.13,17700,8.08,ibm
66550,6-Feb-95,14.13,14.13,14.00,14.00,2000,8.01,ibm
66551,3-Feb-95,14.00,14.13,14.00,14.13,8400,8.04,ibm
66552,2-Feb-95,13.88,13.88,13.75,13.88,11100,7.89,ibm
66553,1-Feb-95,13.75,13.88,13.75,13.88,16700,7.89,ibm
66554,31-Jan-95,13.63,13.63,13.50,13.63,19700,7.75,ibm
66555,30-Jan-95,13.63,13.63,13.63,13.63,900,7.75,ibm
66556,27-Jan-95,13.75,13.75,13.75,13.75,8400,7.82,ibm
66557,26-Jan-95,13.63,13.75,13.50,13.63,37000,7.75,ibm
66558,25-Jan-95,13.63,13.63,13.50,13.63,13400,7.75,ibm
66559,24-Jan-95,13.50,13.63,13.50,13.63,8300,7.75,ibm
66560,23-Jan-95,13.50,13.63,13.50,13.63,6100,7.75,ibm
66561,20-Jan-95,13.63,13.63,13.50,13.50,14800,7.68,ibm
66562,19-Jan-95,13.50,13.50,13.50,13.50,800,7.68,ibm
66563,18-Jan-95,13.38,13.63,13.38,13.63,1700,7.75,ibm
66564,17-Jan-95,13.38,13.50,13.38,13.50,9200,7.68,ibm
66565,16-Jan-95,13.25,13.38,13.25,13.38,15300,7.61,ibm
66566,13-Jan-95,13.38,13.38,13.38,13.38,9700,7.61,ibm
66567,12-Jan-95,13.50,13.50,13.25,13.25,12800,7.53,ibm
66568,11-Jan-95,13.75,13.75,13.50,13.50,22700,7.68,ibm
66569,10-Jan-95,13.63,13.63,13.63,13.63,10000,7.75,ibm
66570,9-Jan-95,13.75,13.75,13.63,13.75,10200,7.82,ibm
66571,6-Jan-95,13.75,13.88,13.75,13.88,4500,7.84,ibm
66572,5-Jan-95,13.75,13.75,13.63,13.75,15500,7.77,ibm
66573,4-Jan-95,14.00,14.00,13.88,13.88,15200,7.84,ibm
66574,3-Jan-95,13.88,13.88,13.88,13.88,1100,7.84,ibm
66575,30-Dec-94,13.88,14.00,13.88,14.00,6700,7.91,ibm
66576,29-Dec-94,13.88,14.00,13.88,13.88,5600,7.84,ibm
66577,28-Dec-94,14.13,14.13,13.88,13.88,9400,7.84,ibm
66578,27-Dec-94,13.88,14.13,13.88,14.13,10200,7.99,ibm
66579,23-Dec-94,14.00,14.00,14.00,14.00,300,7.91,ibm
66580,22-Dec-94,14.00,14.00,13.88,13.88,3700,7.84,ibm
66581,21-Dec-94,13.75,14.13,13.75,14.13,21300,7.99,ibm
66582,20-Dec-94,13.88,14.00,13.88,13.88,11400,7.84,ibm
66583,19-Dec-94,14.00,14.00,13.88,14.00,19800,7.91,ibm
66584,16-Dec-94,13.88,14.00,13.88,14.00,6700,7.91,ibm
66585,15-Dec-94,14.00,14.00,13.88,13.88,11700,7.84,ibm
66586,14-Dec-94,13.75,14.00,13.75,14.00,29200,7.91,ibm
66587,13-Dec-94,13.63,13.75,13.63,13.63,7500,7.70,ibm
66588,12-Dec-94,13.75,13.75,13.63,13.75,21100,7.77,ibm
66589,9-Dec-94,13.75,13.75,13.63,13.75,10600,7.77,ibm
66590,8-Dec-94,13.63,13.63,13.50,13.63,5600,7.70,ibm
66591,7-Dec-94,13.50,13.63,13.50,13.63,8300,7.70,ibm
66592,6-Dec-94,13.50,13.63,13.38,13.38,14700,7.56,ibm
66593,5-Dec-94,13.75,13.75,13.50,13.50,5900,7.63,ibm
66594,2-Dec-94,13.75,13.88,13.75,13.75,9800,7.72,ibm
66595,1-Dec-94,13.75,13.88,13.63,13.63,11100,7.65,ibm
66596,30-Nov-94,13.88,13.88,13.75,13.75,14400,7.72,ibm
66597,29-Nov-94,13.88,14.00,13.75,13.75,32700,7.72,ibm
66598,28-Nov-94,14.13,14.13,14.00,14.13,17300,7.93,ibm
66599,25-Nov-94,13.75,13.75,13.75,13.75,0,7.72,ibm
66600,23-Nov-94,12.88,13.75,12.75,13.75,34200,7.72,ibm
66601,22-Nov-94,12.75,12.88,12.63,12.88,31400,7.23,ibm
66602,21-Nov-94,12.75,12.88,12.63,12.88,16900,7.23,ibm
66603,18-Nov-94,12.63,12.75,12.63,12.63,13400,7.09,ibm
66604,17-Nov-94,12.63,12.75,12.50,12.63,15300,7.09,ibm
66605,16-Nov-94,12.63,12.75,12.50,12.75,14100,7.16,ibm
66606,15-Nov-94,12.25,12.63,12.25,12.50,7300,7.02,ibm
66607,14-Nov-94,12.25,12.38,12.13,12.38,16200,6.95,ibm
66608,11-Nov-94,12.00,12.25,12.00,12.13,24800,6.81,ibm
66609,10-Nov-94,11.75,12.13,11.63,12.13,52000,6.81,ibm
66610,9-Nov-94,12.13,12.13,11.63,11.63,37500,6.53,ibm
66611,8-Nov-94,12.38,12.50,12.25,12.38,10000,6.95,ibm
66612,7-Nov-94,12.75,12.75,12.63,12.63,14800,7.09,ibm
66613,4-Nov-94,12.88,13.00,12.63,12.88,11600,7.23,ibm
66614,3-Nov-94,12.88,13.00,12.75,13.00,7800,7.25,ibm
66615,2-Nov-94,12.75,13.00,12.75,12.88,12700,7.18,ibm
66616,1-Nov-94,12.75,12.88,12.75,12.75,7300,7.11,ibm
66617,31-Oct-94,12.75,12.88,12.75,12.88,5500,7.18,ibm
66618,28-Oct-94,12.50,12.88,12.50,12.88,21400,7.18,ibm
66619,27-Oct-94,12.88,12.88,12.75,12.75,12300,7.11,ibm
66620,26-Oct-94,13.00,13.13,13.00,13.00,4100,7.25,ibm
66621,25-Oct-94,13.13,13.13,12.88,13.13,6100,7.32,ibm
66622,24-Oct-94,13.38,13.50,13.38,13.38,8700,7.46,ibm
66623,21-Oct-94,13.50,13.50,13.38,13.50,7300,7.53,ibm
66624,20-Oct-94,13.63,13.63,13.38,13.63,16400,7.60,ibm
66625,19-Oct-94,13.50,13.63,13.50,13.50,13600,7.53,ibm
66626,18-Oct-94,13.50,13.75,13.50,13.50,8900,7.53,ibm
66627,17-Oct-94,13.88,13.88,13.50,13.50,21300,7.53,ibm
66628,14-Oct-94,13.75,13.75,13.75,13.75,2200,7.66,ibm
66629,13-Oct-94,13.75,14.00,13.75,13.88,6700,7.74,ibm
66630,12-Oct-94,14.13,14.13,13.75,13.75,8100,7.66,ibm
66631,11-Oct-94,14.25,14.25,14.25,14.25,1700,7.94,ibm
66632,10-Oct-94,14.13,14.13,14.13,14.13,900,7.88,ibm
66633,7-Oct-94,14.25,14.38,14.13,14.25,10500,7.94,ibm
66634,6-Oct-94,14.25,14.25,14.13,14.25,6100,7.94,ibm
66635,5-Oct-94,14.75,14.75,14.00,14.25,14400,7.94,ibm
66636,4-Oct-94,14.88,14.88,14.75,14.75,8100,8.22,ibm
66637,3-Oct-94,15.00,15.00,14.88,14.88,5300,8.29,ibm
66638,30-Sep-94,15.00,15.00,15.00,15.00,3100,8.31,ibm
66639,29-Sep-94,15.00,15.00,15.00,15.00,2300,8.31,ibm
66640,28-Sep-94,15.13,15.13,15.00,15.00,2800,8.31,ibm
66641,27-Sep-94,15.00,15.13,15.00,15.13,2800,8.38,ibm
66642,26-Sep-94,15.00,15.13,15.00,15.13,1600,8.38,ibm
66643,23-Sep-94,15.13,15.25,15.13,15.13,3400,8.38,ibm
66644,22-Sep-94,15.13,15.13,15.13,15.13,3400,8.38,ibm
66645,21-Sep-94,15.13,15.25,15.13,15.25,8600,8.45,ibm
66646,20-Sep-94,15.25,15.38,15.25,15.25,15300,8.45,ibm
66647,19-Sep-94,15.38,15.38,15.25,15.25,12000,8.45,ibm
66648,16-Sep-94,15.38,15.50,15.25,15.25,12300,8.45,ibm
66649,15-Sep-94,15.25,15.25,15.25,15.25,2700,8.45,ibm
66650,14-Sep-94,15.38,15.38,15.25,15.25,16700,8.45,ibm
66651,13-Sep-94,15.25,15.38,15.25,15.25,5800,8.45,ibm
66652,12-Sep-94,15.25,15.25,15.25,15.25,900,8.45,ibm
66653,9-Sep-94,15.38,15.50,15.38,15.38,5600,8.52,ibm
66654,8-Sep-94,15.50,15.50,15.38,15.38,3300,8.52,ibm
66655,7-Sep-94,15.50,15.50,15.38,15.38,5800,8.52,ibm
66656,6-Sep-94,15.50,15.50,15.50,15.50,4500,8.59,ibm
66657,2-Sep-94,15.38,15.50,15.38,15.50,5300,8.59,ibm
66658,1-Sep-94,15.38,15.38,15.38,15.38,1900,8.47,ibm
66659,31-Aug-94,15.38,15.50,15.38,15.50,10300,8.54,ibm
66660,30-Aug-94,15.38,15.50,15.38,15.50,2700,8.54,ibm
66661,29-Aug-94,15.50,15.50,15.38,15.38,2800,8.47,ibm
66662,26-Aug-94,15.38,15.50,15.38,15.50,5800,8.54,ibm
66663,25-Aug-94,15.25,15.38,15.25,15.38,3100,8.47,ibm
66664,24-Aug-94,15.13,15.38,15.13,15.38,6600,8.47,ibm
66665,23-Aug-94,15.25,15.25,15.13,15.25,4500,8.40,ibm
66666,22-Aug-94,15.25,15.25,15.13,15.25,4700,8.40,ibm
66667,19-Aug-94,15.38,15.38,15.25,15.38,10500,8.47,ibm
66668,18-Aug-94,15.38,15.38,15.25,15.25,3700,8.40,ibm
66669,17-Aug-94,15.25,15.38,15.25,15.38,10500,8.47,ibm
66670,16-Aug-94,15.25,15.38,15.25,15.38,12700,8.47,ibm
66671,15-Aug-94,15.25,15.25,15.25,15.25,5900,8.40,ibm
66672,12-Aug-94,15.13,15.25,15.13,15.13,6200,8.33,ibm
66673,11-Aug-94,15.38,15.38,15.25,15.38,3400,8.47,ibm
66674,10-Aug-94,15.38,15.38,15.25,15.25,8600,8.40,ibm
66675,9-Aug-94,15.50,15.50,15.38,15.38,6700,8.47,ibm
66676,8-Aug-94,15.50,15.50,15.50,15.50,500,8.54,ibm
66677,5-Aug-94,15.25,15.38,15.25,15.38,3300,8.47,ibm
66678,4-Aug-94,15.50,15.50,15.38,15.38,11900,8.47,ibm
66679,3-Aug-94,15.38,15.38,15.38,15.38,7500,8.47,ibm
66680,2-Aug-94,15.25,15.38,15.25,15.25,13300,8.40,ibm
66681,1-Aug-94,15.38,15.50,15.38,15.50,2800,8.54,ibm
66682,29-Jul-94,15.38,15.50,15.38,15.38,9700,8.42,ibm
66683,28-Jul-94,15.38,15.38,15.38,15.38,6600,8.42,ibm
66684,27-Jul-94,15.38,15.38,15.38,15.38,3100,8.42,ibm
66685,26-Jul-94,15.50,15.50,15.38,15.50,3600,8.48,ibm
66686,25-Jul-94,15.63,15.63,15.50,15.50,4200,8.48,ibm
66687,22-Jul-94,15.63,15.63,15.50,15.50,8700,8.48,ibm
66688,21-Jul-94,16.00,16.00,15.75,15.75,8600,8.62,ibm
66689,20-Jul-94,16.00,16.00,15.88,15.88,7500,8.69,ibm
66690,19-Jul-94,15.88,16.00,15.88,16.00,17500,8.76,ibm
66691,18-Jul-94,15.88,16.00,15.88,16.00,7500,8.76,ibm
66692,15-Jul-94,15.88,15.88,15.88,15.88,2300,8.69,ibm
66693,14-Jul-94,15.75,15.75,15.75,15.75,0,8.62,ibm
66694,13-Jul-94,15.75,15.75,15.63,15.75,1700,8.62,ibm
66695,12-Jul-94,15.75,15.75,15.63,15.75,7700,8.62,ibm
66696,11-Jul-94,15.75,15.75,15.75,15.75,4100,8.62,ibm
66697,8-Jul-94,16.00,16.00,15.75,15.75,11200,8.62,ibm
66698,7-Jul-94,15.88,16.00,15.88,15.88,4400,8.69,ibm
66699,6-Jul-94,15.88,16.00,15.88,15.88,9500,8.69,ibm
66700,5-Jul-94,16.00,16.00,16.00,16.00,1900,8.76,ibm
66701,1-Jul-94,15.88,16.00,15.88,16.00,1100,8.76,ibm
66702,30-Jun-94,16.00,16.00,16.00,16.00,2000,8.71,ibm
66703,29-Jun-94,15.88,15.88,15.88,15.88,2000,8.64,ibm
66704,28-Jun-94,15.88,15.88,15.88,15.88,200,8.64,ibm
66705,27-Jun-94,15.88,15.88,15.88,15.88,500,8.64,ibm
66706,24-Jun-94,15.88,15.88,15.88,15.88,8000,8.64,ibm
66707,23-Jun-94,15.88,16.12,15.88,16.00,10000,8.71,ibm
66708,22-Jun-94,16.00,16.00,15.88,15.88,10000,8.64,ibm
66709,21-Jun-94,16.00,16.00,15.88,15.88,9500,8.64,ibm
66710,20-Jun-94,15.88,16.00,15.88,15.88,13600,8.64,ibm
66711,17-Jun-94,16.12,16.12,16.00,16.00,6200,8.71,ibm
66712,16-Jun-94,16.12,16.12,16.00,16.00,3300,8.71,ibm
66713,15-Jun-94,16.00,16.12,16.00,16.12,3300,8.77,ibm
66714,14-Jun-94,16.00,16.12,16.00,16.12,300,8.77,ibm
66715,13-Jun-94,16.00,16.12,16.00,16.12,11100,8.77,ibm
66716,10-Jun-94,15.88,16.00,15.88,16.00,3400,8.71,ibm
66717,9-Jun-94,16.00,16.00,16.00,16.00,1600,8.71,ibm
66718,8-Jun-94,15.88,16.00,15.88,16.00,7800,8.71,ibm
66719,7-Jun-94,16.00,16.00,15.88,15.88,3100,8.64,ibm
66720,6-Jun-94,15.88,15.88,15.88,15.88,0,8.64,ibm
66721,3-Jun-94,16.12,16.12,16.00,16.00,2300,8.66,ibm
66722,2-Jun-94,16.00,16.00,16.00,16.00,6200,8.66,ibm
66723,1-Jun-94,16.00,16.00,16.00,16.00,1700,8.66,ibm
66724,31-May-94,15.88,16.12,15.88,16.12,7000,8.72,ibm
66725,27-May-94,15.88,16.00,15.88,15.88,6700,8.59,ibm
66726,26-May-94,16.00,16.00,15.88,15.88,8100,8.59,ibm
66727,25-May-94,15.75,15.88,15.63,15.88,10800,8.59,ibm
66728,24-May-94,15.75,15.75,15.63,15.63,6200,8.46,ibm
66729,23-May-94,15.63,15.75,15.63,15.75,8900,8.52,ibm
66730,20-May-94,15.75,15.75,15.63,15.75,13000,8.52,ibm
66731,19-May-94,15.63,15.75,15.50,15.75,7800,8.52,ibm
66732,18-May-94,15.50,15.63,15.50,15.50,8000,8.39,ibm
66733,17-May-94,15.50,15.50,15.38,15.50,13700,8.39,ibm
66734,16-May-94,15.25,15.50,15.25,15.38,4800,8.32,ibm
66735,13-May-94,15.25,15.25,15.25,15.25,900,8.25,ibm
66736,12-May-94,15.38,15.50,15.25,15.25,5200,8.25,ibm
66737,11-May-94,15.38,15.50,15.25,15.25,3400,8.25,ibm
66738,10-May-94,15.50,15.50,15.25,15.38,10200,8.32,ibm
66739,9-May-94,15.75,15.75,15.50,15.63,10600,8.46,ibm
66740,6-May-94,15.63,15.63,15.63,15.63,200,8.46,ibm
66741,5-May-94,15.75,15.75,15.63,15.63,2000,8.46,ibm
66742,4-May-94,15.63,15.63,15.50,15.63,9100,8.46,ibm
66743,3-May-94,15.50,15.50,15.50,15.50,2200,8.39,ibm
66744,2-May-94,15.50,15.50,15.50,15.50,1900,8.39,ibm
66745,29-Apr-94,15.75,15.75,15.63,15.75,7800,8.47,ibm
66746,28-Apr-94,15.50,15.75,15.50,15.63,10200,8.41,ibm
66747,26-Apr-94,15.63,15.63,15.63,15.63,1400,8.41,ibm
66748,25-Apr-94,15.63,15.75,15.50,15.75,4100,8.47,ibm
66749,22-Apr-94,15.50,15.63,15.50,15.63,7200,8.41,ibm
66750,21-Apr-94,15.63,15.63,15.50,15.63,7700,8.41,ibm
66751,20-Apr-94,15.63,15.63,15.50,15.63,10800,8.41,ibm
66752,19-Apr-94,15.50,15.63,15.38,15.38,14800,8.27,ibm
66753,18-Apr-94,15.63,15.75,15.50,15.63,13000,8.41,ibm
66754,15-Apr-94,15.38,15.75,15.38,15.63,11600,8.41,ibm
66755,14-Apr-94,15.63,15.63,15.50,15.50,2200,8.34,ibm
66756,13-Apr-94,15.63,15.63,15.50,15.50,7000,8.34,ibm
66757,12-Apr-94,15.50,15.63,15.38,15.63,6700,8.41,ibm
66758,11-Apr-94,15.63,15.63,15.50,15.50,2800,8.34,ibm
66759,8-Apr-94,15.50,15.75,15.38,15.38,12800,8.27,ibm
66760,7-Apr-94,15.38,15.50,15.25,15.38,7300,8.27,ibm
66761,6-Apr-94,15.50,15.50,15.38,15.38,3100,8.27,ibm
66762,5-Apr-94,15.13,15.50,15.13,15.50,12300,8.34,ibm
66763,4-Apr-94,15.25,15.38,14.75,15.13,14100,8.14,ibm
66764,31-Mar-94,15.50,15.50,15.00,15.38,21400,8.22,ibm
66765,30-Mar-94,15.50,15.50,15.25,15.25,7200,8.15,ibm
66766,29-Mar-94,15.75,15.75,15.63,15.75,12000,8.42,ibm
66767,28-Mar-94,16.00,16.00,15.75,15.88,12700,8.49,ibm
66768,25-Mar-94,15.63,15.75,15.63,15.75,7500,8.42,ibm
66769,24-Mar-94,15.63,15.75,15.50,15.63,12200,8.36,ibm
66770,23-Mar-94,15.63,15.75,15.50,15.75,4700,8.42,ibm
66771,22-Mar-94,15.25,15.63,15.25,15.63,17700,8.36,ibm
66772,21-Mar-94,15.38,15.50,15.25,15.25,27000,8.15,ibm
66773,18-Mar-94,15.50,15.63,15.50,15.63,6900,8.36,ibm
66774,17-Mar-94,15.50,15.50,15.38,15.38,12500,8.22,ibm
66775,16-Mar-94,15.25,15.38,15.25,15.38,15300,8.22,ibm
66776,15-Mar-94,15.13,15.25,15.13,15.25,15200,8.15,ibm
66777,14-Mar-94,15.63,15.63,14.75,15.13,25900,8.09,ibm
66778,11-Mar-94,15.75,15.75,15.38,15.63,13100,8.36,ibm
66779,10-Mar-94,15.88,15.88,15.75,15.75,9500,8.42,ibm
66780,9-Mar-94,16.37,16.37,16.00,16.00,15200,8.56,ibm
66781,8-Mar-94,16.12,16.50,16.12,16.50,11900,8.82,ibm
66782,7-Mar-94,16.12,16.25,16.00,16.25,4500,8.69,ibm
66783,4-Mar-94,16.50,16.50,16.25,16.37,7200,8.70,ibm
66784,3-Mar-94,16.37,16.50,16.37,16.50,11100,8.77,ibm
66785,2-Mar-94,16.87,16.87,16.62,16.62,8400,8.84,ibm
66786,1-Mar-94,17.00,17.25,17.00,17.00,12000,9.04,ibm
66787,28-Feb-94,16.62,16.87,16.62,16.75,3100,8.91,ibm
66788,25-Feb-94,16.75,16.87,16.50,16.75,7200,8.91,ibm
66789,24-Feb-94,16.75,16.87,16.75,16.87,8300,8.97,ibm
66790,23-Feb-94,16.50,16.87,16.50,16.87,14500,8.97,ibm
66791,22-Feb-94,16.62,16.62,16.37,16.62,7300,8.84,ibm
66792,18-Feb-94,16.87,16.87,16.25,16.75,20200,8.91,ibm
66793,17-Feb-94,17.00,17.12,16.75,17.00,14200,9.04,ibm
66794,16-Feb-94,17.12,17.25,17.12,17.12,3400,9.10,ibm
66795,15-Feb-94,17.12,17.25,17.12,17.12,8000,9.10,ibm
66796,14-Feb-94,17.12,17.12,17.12,17.12,200,9.10,ibm
66797,11-Feb-94,17.25,17.25,17.00,17.00,6200,9.04,ibm
66798,10-Feb-94,17.25,17.25,17.12,17.25,9800,9.17,ibm
66799,9-Feb-94,17.37,17.50,17.25,17.25,10500,9.17,ibm
66800,8-Feb-94,17.25,17.25,17.25,17.25,2300,9.17,ibm
66801,7-Feb-94,17.25,17.37,17.25,17.25,3900,9.17,ibm
66802,4-Feb-94,17.37,17.37,17.25,17.25,2000,9.12,ibm
66803,3-Feb-94,17.37,17.37,17.37,17.37,300,9.19,ibm
66804,2-Feb-94,17.37,17.37,17.25,17.25,2500,9.12,ibm
66805,1-Feb-94,17.25,17.37,17.25,17.37,13600,9.19,ibm
66806,31-Jan-94,17.37,17.37,17.25,17.37,7500,9.19,ibm
66807,28-Jan-94,17.25,17.37,17.25,17.25,2300,9.12,ibm
66808,27-Jan-94,17.25,17.37,17.12,17.37,10200,9.19,ibm
66809,26-Jan-94,17.12,17.25,17.12,17.12,3700,9.05,ibm
66810,25-Jan-94,17.37,17.37,17.25,17.25,11700,9.12,ibm
66811,24-Jan-94,17.62,17.62,17.37,17.37,3700,9.19,ibm
66812,21-Jan-94,17.50,17.50,17.50,17.50,5500,9.26,ibm
66813,20-Jan-94,17.50,17.50,17.50,17.50,4400,9.26,ibm
66814,19-Jan-94,17.75,17.75,17.50,17.50,8300,9.26,ibm
66815,18-Jan-94,17.62,17.75,17.62,17.75,15500,9.39,ibm
66816,17-Jan-94,17.50,17.50,17.50,17.50,3300,9.26,ibm
66817,14-Jan-94,17.50,17.62,17.50,17.62,6600,9.32,ibm
66818,13-Jan-94,17.50,17.75,17.50,17.62,4800,9.32,ibm
66819,12-Jan-94,17.75,17.75,17.62,17.62,3300,9.32,ibm
66820,11-Jan-94,17.87,17.87,17.62,17.62,12500,9.32,ibm
66821,10-Jan-94,17.62,17.75,17.62,17.75,5300,9.39,ibm
66822,7-Jan-94,17.50,17.50,17.50,17.50,900,9.26,ibm
66823,6-Jan-94,17.62,17.62,17.50,17.62,11600,9.32,ibm
66824,5-Jan-94,17.75,17.75,17.75,17.75,0,9.39,ibm
66825,4-Jan-94,17.62,17.75,17.62,17.75,2700,9.39,ibm
66826,3-Jan-94,17.62,17.75,17.62,17.75,600,9.39,ibm
66827,31-Dec-93,17.75,17.75,17.75,17.75,3000,9.34,ibm
66828,30-Dec-93,17.50,17.75,17.50,17.50,900,9.21,ibm
66829,29-Dec-93,17.62,17.75,17.62,17.62,8300,9.27,ibm
66830,28-Dec-93,17.75,17.75,17.62,17.62,900,9.27,ibm
66831,27-Dec-93,17.62,17.75,17.62,17.75,2500,9.34,ibm
66832,23-Dec-93,17.50,17.75,17.50,17.62,4200,9.27,ibm
66833,22-Dec-93,17.62,17.62,17.50,17.50,5800,9.21,ibm
66834,21-Dec-93,17.62,17.62,17.50,17.62,13400,9.27,ibm
66835,20-Dec-93,17.25,17.50,17.25,17.50,11200,9.21,ibm
66836,17-Dec-93,17.25,17.25,17.00,17.12,11600,9.01,ibm
66837,16-Dec-93,17.25,17.37,17.12,17.12,5800,9.01,ibm
66838,15-Dec-93,17.12,17.25,17.12,17.25,11400,9.08,ibm
66839,14-Dec-93,17.37,17.37,17.12,17.12,8700,9.01,ibm
66840,13-Dec-93,17.12,17.25,17.12,17.25,6400,9.08,ibm
66841,10-Dec-93,17.25,17.37,17.12,17.37,11900,9.14,ibm
66842,9-Dec-93,17.25,17.25,17.00,17.25,10800,9.08,ibm
66843,8-Dec-93,17.25,17.25,17.00,17.12,3900,9.01,ibm
66844,7-Dec-93,16.87,17.00,16.87,17.00,5500,8.94,ibm
66845,6-Dec-93,17.25,17.25,16.75,16.87,11100,8.88,ibm
66846,3-Dec-93,17.25,17.25,17.25,17.25,5900,9.03,ibm
66847,2-Dec-93,17.25,17.25,17.12,17.25,9400,9.03,ibm
66848,1-Dec-93,17.12,17.25,17.12,17.25,12500,9.03,ibm
66849,30-Nov-93,17.25,17.25,17.12,17.25,3600,9.03,ibm
66850,29-Nov-93,17.25,17.25,17.12,17.12,3900,8.96,ibm
66851,26-Nov-93,17.12,17.12,17.12,17.12,0,8.96,ibm
66852,24-Nov-93,17.25,17.25,17.12,17.12,9700,8.96,ibm
66853,23-Nov-93,17.25,17.25,17.12,17.25,1200,9.03,ibm
66854,22-Nov-93,17.37,17.37,17.12,17.12,8700,8.96,ibm
66855,19-Nov-93,17.37,17.50,17.25,17.37,11400,9.09,ibm
66856,18-Nov-93,17.37,17.50,17.25,17.50,2200,9.16,ibm
66857,17-Nov-93,17.37,17.37,17.37,17.37,3400,9.09,ibm
66858,16-Nov-93,17.25,17.50,17.25,17.50,10600,9.16,ibm
66859,15-Nov-93,17.12,17.37,17.12,17.37,13600,9.09,ibm
66860,12-Nov-93,17.25,17.25,17.12,17.12,1100,8.96,ibm
66861,11-Nov-93,17.50,17.50,17.12,17.12,18900,8.96,ibm
66862,10-Nov-93,17.62,17.62,17.37,17.37,11700,9.09,ibm
66863,9-Nov-93,17.50,17.62,17.50,17.62,6400,9.22,ibm
66864,8-Nov-93,17.75,17.75,17.50,17.50,10200,9.16,ibm
66865,5-Nov-93,17.50,17.75,17.50,17.75,2800,9.29,ibm
66866,4-Nov-93,17.62,17.75,17.62,17.75,6900,9.29,ibm
66867,3-Nov-93,17.75,17.87,17.75,17.87,3000,9.35,ibm
66868,2-Nov-93,17.75,17.87,17.75,17.87,3400,9.35,ibm
66869,1-Nov-93,17.87,17.87,17.75,17.87,8300,9.35,ibm
66870,29-Oct-93,17.87,17.87,17.75,17.87,1400,9.30,ibm
66871,28-Oct-93,17.87,17.87,17.75,17.75,5800,9.24,ibm
66872,27-Oct-93,17.75,17.87,17.75,17.87,7700,9.30,ibm
66873,26-Oct-93,17.62,17.75,17.50,17.75,7800,9.24,ibm
66874,25-Oct-93,17.50,17.62,17.50,17.62,5600,9.17,ibm
66875,22-Oct-93,17.87,17.87,17.62,17.62,14500,9.17,ibm
66876,21-Oct-93,17.75,17.87,17.75,17.87,13100,9.30,ibm
66877,20-Oct-93,17.50,17.75,17.50,17.75,5300,9.24,ibm
66878,19-Oct-93,17.50,17.62,17.50,17.50,7000,9.11,ibm
66879,18-Oct-93,17.62,17.62,17.50,17.62,14200,9.17,ibm
66880,15-Oct-93,17.62,17.62,17.62,17.62,3900,9.17,ibm
66881,14-Oct-93,17.75,17.75,17.62,17.62,13700,9.17,ibm
66882,13-Oct-93,17.75,17.75,17.75,17.75,7000,9.24,ibm
66883,12-Oct-93,17.62,17.62,17.50,17.62,12000,9.17,ibm
66884,11-Oct-93,17.50,17.62,17.50,17.62,1100,9.17,ibm
66885,8-Oct-93,17.37,17.50,17.37,17.50,3900,9.11,ibm
66886,7-Oct-93,17.62,17.62,17.37,17.37,3600,9.04,ibm
66887,6-Oct-93,17.50,17.50,17.50,17.50,3000,9.11,ibm
66888,5-Oct-93,17.25,17.37,17.25,17.37,2000,9.04,ibm
66889,4-Oct-93,17.37,17.37,17.25,17.37,4400,9.04,ibm
66890,1-Oct-93,17.50,17.50,17.37,17.37,2200,9.00,ibm
66891,30-Sep-93,17.50,17.50,17.50,17.50,5600,9.06,ibm
66892,29-Sep-93,17.50,17.50,17.37,17.37,1100,9.00,ibm
66893,28-Sep-93,17.37,17.50,17.25,17.50,9400,9.06,ibm
66894,27-Sep-93,17.12,17.25,17.00,17.25,9500,8.93,ibm
66895,24-Sep-93,17.12,17.12,17.12,17.12,1900,8.87,ibm
66896,23-Sep-93,17.00,17.12,17.00,17.12,7300,8.87,ibm
66897,22-Sep-93,16.87,17.00,16.87,17.00,14400,8.80,ibm
66898,21-Sep-93,17.25,17.25,16.87,16.87,14700,8.74,ibm
66899,20-Sep-93,17.00,17.25,16.87,17.25,16900,8.93,ibm
66900,17-Sep-93,16.87,17.00,16.87,16.87,6900,8.74,ibm
66901,16-Sep-93,17.12,17.12,16.87,16.87,17700,8.74,ibm
66902,15-Sep-93,17.00,17.12,17.00,17.12,8900,8.87,ibm
66903,14-Sep-93,17.12,17.12,17.12,17.12,1600,8.87,ibm
66904,13-Sep-93,17.25,17.25,17.12,17.12,6700,8.87,ibm
66905,10-Sep-93,17.12,17.25,17.00,17.25,8000,8.93,ibm
66906,9-Sep-93,17.00,17.12,17.00,17.00,16200,8.80,ibm
66907,8-Sep-93,17.62,17.62,17.37,17.37,3300,9.00,ibm
66908,7-Sep-93,17.50,17.62,17.50,17.50,10300,9.06,ibm
66909,3-Sep-93,17.37,17.37,17.25,17.25,2500,8.93,ibm
66910,2-Sep-93,17.12,17.25,17.12,17.25,6100,8.89,ibm
66911,1-Sep-93,17.12,17.25,17.12,17.25,800,8.89,ibm
66912,31-Aug-93,17.12,17.25,17.12,17.25,7500,8.89,ibm
66913,30-Aug-93,17.00,17.25,17.00,17.25,7700,8.89,ibm
66914,27-Aug-93,17.12,17.12,17.00,17.00,1700,8.76,ibm
66915,26-Aug-93,17.12,17.12,17.12,17.12,2000,8.82,ibm
66916,25-Aug-93,16.87,17.12,16.87,17.12,4400,8.82,ibm
66917,24-Aug-93,17.00,17.00,16.87,17.00,3900,8.76,ibm
66918,23-Aug-93,17.00,17.00,16.75,16.75,20500,8.63,ibm
66919,20-Aug-93,17.37,17.37,17.12,17.12,12300,8.82,ibm
66920,19-Aug-93,17.75,17.75,17.25,17.25,18900,8.89,ibm
66921,18-Aug-93,17.75,17.75,17.62,17.75,7000,9.14,ibm
66922,17-Aug-93,17.75,17.75,17.62,17.62,8700,9.08,ibm
66923,16-Aug-93,17.62,17.75,17.62,17.75,9100,9.14,ibm
66924,13-Aug-93,17.50,17.50,17.50,17.50,200,9.01,ibm
66925,12-Aug-93,17.50,17.62,17.37,17.62,4500,9.08,ibm
66926,11-Aug-93,17.25,17.50,17.25,17.50,9800,9.01,ibm
66927,10-Aug-93,17.25,17.37,17.25,17.37,3900,8.95,ibm
66928,9-Aug-93,17.37,17.37,17.37,17.37,4500,8.95,ibm
66929,6-Aug-93,17.25,17.25,17.12,17.12,5900,8.82,ibm
66930,5-Aug-93,17.12,17.37,17.12,17.12,6100,8.82,ibm
66931,4-Aug-93,17.25,17.25,17.12,17.12,2500,8.82,ibm
66932,3-Aug-93,17.00,17.25,17.00,17.00,7700,8.76,ibm
66933,2-Aug-93,17.12,17.25,17.00,17.00,4200,8.76,ibm
66934,30-Jul-93,17.25,17.25,17.12,17.25,600,8.84,ibm
66935,29-Jul-93,17.12,17.25,17.12,17.25,5000,8.84,ibm
66936,28-Jul-93,17.12,17.25,17.12,17.25,3600,8.84,ibm
66937,27-Jul-93,17.12,17.25,17.12,17.12,6600,8.77,ibm
66938,26-Jul-93,17.12,17.37,17.12,17.37,11200,8.90,ibm
66939,23-Jul-93,17.25,17.25,17.12,17.25,5300,8.84,ibm
66940,22-Jul-93,17.12,17.37,17.00,17.25,16100,8.84,ibm
66941,21-Jul-93,17.25,17.37,17.12,17.25,14700,8.84,ibm
66942,20-Jul-93,17.25,17.37,17.00,17.25,10200,8.84,ibm
66943,19-Jul-93,17.25,17.37,17.25,17.37,22200,8.90,ibm
66944,16-Jul-93,17.37,17.37,17.12,17.25,2700,8.84,ibm
66945,15-Jul-93,17.00,17.12,17.00,17.00,11200,8.71,ibm
66946,14-Jul-93,17.00,17.12,17.00,17.12,3700,8.77,ibm
66947,13-Jul-93,17.00,17.12,17.00,17.00,5000,8.71,ibm
66948,12-Jul-93,17.25,17.25,17.00,17.00,8000,8.71,ibm
66949,9-Jul-93,17.12,17.12,17.12,17.12,4100,8.77,ibm
66950,8-Jul-93,17.25,17.25,17.12,17.12,8600,8.77,ibm
66951,7-Jul-93,17.12,17.25,17.12,17.25,12300,8.84,ibm
66952,6-Jul-93,17.12,17.12,17.12,17.12,2000,8.77,ibm
66953,2-Jul-93,17.12,17.12,17.00,17.00,1600,8.71,ibm
66954,1-Jul-93,17.12,17.25,17.12,17.25,2800,8.79,ibm
66955,30-Jun-93,17.00,17.12,17.00,17.12,5900,8.73,ibm
66956,29-Jun-93,17.25,17.25,17.12,17.12,4200,8.73,ibm
66957,28-Jun-93,17.25,17.37,17.25,17.37,8300,8.85,ibm
66958,25-Jun-93,17.00,17.00,16.87,17.00,5600,8.66,ibm
66959,24-Jun-93,17.12,17.12,16.87,17.00,15500,8.66,ibm
66960,23-Jun-93,17.12,17.12,16.87,16.87,6900,8.60,ibm
66961,22-Jun-93,17.00,17.12,16.87,17.00,10300,8.66,ibm
66962,21-Jun-93,16.75,17.00,16.75,16.87,10800,8.60,ibm
66963,18-Jun-93,16.87,16.87,16.87,16.87,5200,8.60,ibm
66964,17-Jun-93,16.87,16.87,16.62,16.87,18700,8.60,ibm
66965,16-Jun-93,17.00,17.12,16.75,16.75,8400,8.54,ibm
66966,15-Jun-93,16.87,16.87,16.75,16.87,13400,8.60,ibm
66967,14-Jun-93,16.87,17.00,16.87,17.00,4200,8.66,ibm
66968,11-Jun-93,16.75,16.75,16.62,16.62,7700,8.47,ibm
66969,10-Jun-93,16.87,16.87,16.62,16.62,21600,8.47,ibm
66970,9-Jun-93,17.00,17.00,16.87,16.87,6700,8.60,ibm
66971,8-Jun-93,16.75,17.12,16.75,17.12,5500,8.73,ibm
66972,7-Jun-93,16.87,17.00,16.87,17.00,7800,8.66,ibm
66973,4-Jun-93,16.75,17.00,16.75,17.00,2500,8.62,ibm
66974,3-Jun-93,16.87,17.00,16.75,16.75,2000,8.49,ibm
66975,2-Jun-93,16.87,17.00,16.75,16.75,11600,8.49,ibm
66976,1-Jun-93,16.87,16.87,16.87,16.87,3700,8.55,ibm
66977,28-May-93,17.00,17.00,16.87,17.00,5600,8.62,ibm
66978,27-May-93,16.75,16.87,16.75,16.87,2200,8.55,ibm
66979,26-May-93,16.87,17.00,16.87,16.87,6200,8.55,ibm
66980,25-May-93,16.75,16.87,16.75,16.87,5000,8.55,ibm
66981,24-May-93,17.00,17.00,17.00,17.00,800,8.62,ibm
66982,21-May-93,16.87,17.12,16.87,17.12,11100,8.68,ibm
66983,20-May-93,17.00,17.00,17.00,17.00,5000,8.62,ibm
66984,19-May-93,17.00,17.00,16.87,16.87,17500,8.55,ibm
66985,18-May-93,17.00,17.00,16.87,17.00,17800,8.62,ibm
66986,17-May-93,17.00,17.00,17.00,17.00,13900,8.62,ibm
66987,14-May-93,16.87,17.00,16.87,17.00,3100,8.62,ibm
66988,13-May-93,16.87,16.87,16.87,16.87,9200,8.55,ibm
66989,12-May-93,17.00,17.00,16.87,16.87,1700,8.55,ibm
66990,11-May-93,17.00,17.12,16.87,16.87,5800,8.55,ibm
66991,10-May-93,17.00,17.00,16.87,16.87,12700,8.55,ibm
66992,7-May-93,17.00,17.00,17.00,17.00,1200,8.62,ibm
66993,6-May-93,17.00,17.00,16.87,16.87,7000,8.55,ibm
66994,5-May-93,17.12,17.12,17.12,17.12,3600,8.68,ibm
66995,4-May-93,17.00,17.00,17.00,17.00,1900,8.62,ibm
66996,3-May-93,17.25,17.25,17.00,17.12,2500,8.68,ibm
66997,30-Apr-93,17.25,17.25,17.25,17.25,500,8.70,ibm
66998,29-Apr-93,17.50,17.50,17.25,17.25,13300,8.70,ibm
66999,28-Apr-93,17.75,17.75,17.62,17.62,10600,8.88,ibm
67000,27-Apr-93,17.75,17.75,17.62,17.62,5500,8.88,ibm
67001,26-Apr-93,17.50,17.75,17.50,17.62,1100,8.88,ibm
67002,23-Apr-93,17.37,17.50,17.37,17.37,2800,8.76,ibm
67003,22-Apr-93,17.12,17.37,17.12,17.25,3000,8.70,ibm
67004,21-Apr-93,17.12,17.12,17.12,17.12,4700,8.63,ibm
67005,20-Apr-93,17.25,17.37,17.12,17.12,3400,8.63,ibm
67006,19-Apr-93,17.25,17.25,17.00,17.12,3400,8.63,ibm
67007,16-Apr-93,17.12,17.25,17.12,17.25,10600,8.70,ibm
67008,15-Apr-93,16.87,17.12,16.87,17.00,5900,8.57,ibm
67009,14-Apr-93,17.00,17.12,17.00,17.00,6700,8.57,ibm
67010,13-Apr-93,16.75,17.00,16.75,17.00,12800,8.57,ibm
67011,12-Apr-93,16.75,17.12,16.75,16.87,12700,8.51,ibm
67012,8-Apr-93,17.00,17.00,16.87,17.00,13100,8.52,ibm
67013,7-Apr-93,17.12,17.25,17.12,17.12,1200,8.59,ibm
67014,6-Apr-93,17.00,17.12,17.00,17.12,14400,8.59,ibm
67015,5-Apr-93,17.00,17.00,16.87,17.00,3700,8.52,ibm
67016,2-Apr-93,16.87,17.00,16.87,17.00,8900,8.52,ibm
67017,1-Apr-93,17.00,17.00,16.87,17.00,4800,8.52,ibm
67018,31-Mar-93,17.00,17.00,17.00,17.00,6400,8.52,ibm
67019,30-Mar-93,17.00,17.00,17.00,17.00,5800,8.52,ibm
67020,29-Mar-93,17.00,17.00,16.87,17.00,5500,8.52,ibm
67021,26-Mar-93,16.62,17.00,16.62,16.87,13400,8.46,ibm
67022,25-Mar-93,16.75,16.75,16.75,16.75,11900,8.40,ibm
67023,24-Mar-93,17.00,17.00,16.87,17.00,10600,8.52,ibm
67024,23-Mar-93,17.00,17.12,17.00,17.12,7800,8.59,ibm
67025,22-Mar-93,17.12,17.25,17.00,17.00,12200,8.52,ibm
67026,19-Mar-93,17.00,17.12,17.00,17.00,3100,8.52,ibm
67027,18-Mar-93,17.12,17.37,17.00,17.12,10600,8.59,ibm
67028,17-Mar-93,17.37,17.37,17.12,17.12,13300,8.59,ibm
67029,16-Mar-93,17.62,17.62,17.62,17.62,11700,8.84,ibm
67030,15-Mar-93,16.87,17.62,16.87,17.62,18000,8.84,ibm
67031,12-Mar-93,17.12,17.25,17.00,17.00,3400,8.52,ibm
67032,11-Mar-93,17.37,17.62,17.37,17.37,13100,8.71,ibm
67033,10-Mar-93,17.12,17.62,17.00,17.25,15000,8.65,ibm
67034,9-Mar-93,17.25,17.50,17.25,17.25,11700,8.65,ibm
67035,8-Mar-93,17.37,17.37,17.25,17.37,8600,8.71,ibm
67036,5-Mar-93,17.75,17.75,17.50,17.50,10500,8.78,ibm
67037,4-Mar-93,17.50,17.87,17.50,17.87,5500,8.96,ibm
67038,3-Mar-93,17.00,17.37,16.87,17.37,4400,8.71,ibm
67039,2-Mar-93,16.50,17.00,16.50,16.87,6900,8.46,ibm
67040,1-Mar-93,16.87,16.87,16.50,16.62,5800,8.33,ibm
67041,26-Feb-93,17.25,17.25,17.25,17.25,300,8.60,ibm
67042,25-Feb-93,17.50,17.50,17.50,17.50,1700,8.73,ibm
67043,24-Feb-93,17.50,18.00,17.37,17.75,8400,8.85,ibm
67044,23-Feb-93,17.00,17.37,17.00,17.37,4200,8.66,ibm
67045,22-Feb-93,17.00,17.00,17.00,17.00,200,8.48,ibm
67046,19-Feb-93,16.87,16.87,16.62,16.87,8400,8.41,ibm
67047,18-Feb-93,16.62,16.75,16.62,16.75,10000,8.35,ibm
67048,17-Feb-93,16.62,16.75,16.62,16.75,17300,8.35,ibm
67049,16-Feb-93,16.50,16.50,16.37,16.50,15800,8.23,ibm
67050,12-Feb-93,16.37,16.37,16.37,16.37,1200,8.17,ibm
67051,11-Feb-93,16.12,16.37,16.12,16.37,10500,8.17,ibm
67052,10-Feb-93,16.00,16.25,16.00,16.25,8700,8.11,ibm
67053,9-Feb-93,16.62,16.62,16.25,16.25,18600,8.11,ibm
67054,8-Feb-93,16.50,16.50,16.50,16.50,3300,8.23,ibm
67055,5-Feb-93,16.50,16.50,16.50,16.50,900,8.23,ibm
67056,4-Feb-93,16.50,16.50,16.50,16.50,0,8.23,ibm
67057,3-Feb-93,16.62,16.62,16.50,16.50,11100,8.23,ibm
67058,2-Feb-93,16.50,16.75,16.50,16.62,3900,8.29,ibm
67059,1-Feb-93,16.62,16.62,16.50,16.50,5500,8.23,ibm
67060,29-Jan-93,16.75,16.87,16.75,16.75,5600,8.31,ibm
67061,28-Jan-93,16.87,17.00,16.75,16.87,10300,8.37,ibm
67062,27-Jan-93,16.87,17.00,16.87,16.87,5300,8.37,ibm
67063,26-Jan-93,16.75,17.00,16.75,17.00,12000,8.43,ibm
67064,25-Jan-93,16.75,16.75,16.75,16.75,4800,8.31,ibm
67065,22-Jan-93,16.75,16.87,16.62,16.87,3300,8.37,ibm
67066,21-Jan-93,16.62,16.62,16.50,16.50,5000,8.18,ibm
67067,20-Jan-93,16.87,16.87,16.62,16.62,24100,8.24,ibm
67068,19-Jan-93,16.87,17.00,16.87,17.00,14100,8.43,ibm
67069,18-Jan-93,16.75,16.87,16.75,16.87,2500,8.37,ibm
67070,15-Jan-93,16.87,16.87,16.75,16.75,5500,8.31,ibm
67071,14-Jan-93,16.50,16.62,16.50,16.62,9700,8.24,ibm
67072,13-Jan-93,16.62,16.62,16.50,16.50,5000,8.18,ibm
67073,12-Jan-93,16.75,16.75,16.62,16.62,5500,8.24,ibm
67074,11-Jan-93,16.75,16.87,16.62,16.75,5000,8.31,ibm
67075,8-Jan-93,16.62,16.75,16.62,16.62,8900,8.24,ibm
67076,7-Jan-93,16.75,16.75,16.50,16.62,11900,8.24,ibm
67077,6-Jan-93,16.62,16.75,16.62,16.75,300,8.31,ibm
67078,5-Jan-93,16.75,16.75,16.62,16.75,2500,8.31,ibm
67079,4-Jan-93,16.87,16.87,16.62,16.62,2700,8.24,ibm
67080,31-Dec-92,16.75,16.87,16.75,16.75,2300,8.26,ibm
67081,30-Dec-92,16.87,16.87,16.87,16.87,0,8.32,ibm
67082,29-Dec-92,16.75,16.87,16.75,16.87,2500,8.32,ibm
67083,28-Dec-92,16.62,16.62,16.62,16.62,3100,8.20,ibm
67084,24-Dec-92,16.75,16.75,16.75,16.75,800,8.26,ibm
67085,23-Dec-92,16.62,16.62,16.62,16.62,5200,8.20,ibm
67086,22-Dec-92,16.75,17.00,16.62,16.62,25000,8.20,ibm
67087,21-Dec-92,16.62,16.87,16.37,16.87,23000,8.32,ibm
67088,18-Dec-92,16.50,16.75,16.50,16.62,6200,8.20,ibm
67089,17-Dec-92,16.75,16.75,16.50,16.75,7500,8.26,ibm
67090,16-Dec-92,16.37,16.75,16.37,16.75,8000,8.26,ibm
67091,15-Dec-92,16.50,16.50,16.00,16.37,13300,8.08,ibm
67092,14-Dec-92,16.37,16.50,16.37,16.50,10000,8.14,ibm
67093,11-Dec-92,16.37,16.50,16.37,16.37,5200,8.08,ibm
67094,10-Dec-92,16.25,16.62,16.25,16.37,7500,8.08,ibm
67095,9-Dec-92,16.37,16.37,16.12,16.12,5200,7.95,ibm
67096,8-Dec-92,16.12,16.37,16.12,16.25,9200,8.02,ibm
67097,7-Dec-92,15.75,16.25,15.75,16.25,9400,8.02,ibm
67098,4-Dec-92,16.12,16.25,16.12,16.25,15200,8.00,ibm
67099,3-Dec-92,16.00,16.12,16.00,16.12,4200,7.93,ibm
67100,2-Dec-92,16.00,16.00,15.88,16.00,12000,7.87,ibm
67101,1-Dec-92,15.88,16.00,15.88,15.88,5600,7.82,ibm
67102,30-Nov-92,16.00,16.00,15.88,15.88,9800,7.82,ibm
67103,27-Nov-92,16.00,16.00,16.00,16.00,3400,7.87,ibm
67104,25-Nov-92,16.12,16.12,16.00,16.00,1100,7.87,ibm
67105,24-Nov-92,16.00,16.12,16.00,16.00,2500,7.87,ibm
67106,23-Nov-92,16.12,16.12,16.00,16.00,1700,7.87,ibm
67107,20-Nov-92,16.12,16.12,16.00,16.12,8400,7.93,ibm
67108,19-Nov-92,16.00,16.12,16.00,16.00,7700,7.87,ibm
67109,18-Nov-92,15.75,16.25,15.75,16.25,14500,8.00,ibm
67110,17-Nov-92,15.75,15.75,15.63,15.75,5500,7.75,ibm
67111,16-Nov-92,15.63,15.63,15.38,15.63,7300,7.69,ibm
67112,13-Nov-92,15.50,15.63,15.38,15.63,5200,7.69,ibm
67113,12-Nov-92,15.88,15.88,15.75,15.75,11700,7.75,ibm
67114,11-Nov-92,15.88,15.88,15.88,15.88,8700,7.82,ibm
67115,10-Nov-92,16.25,16.25,15.50,15.75,20500,7.75,ibm
67116,9-Nov-92,16.37,16.37,16.37,16.37,5500,8.06,ibm
67117,6-Nov-92,16.12,16.37,16.12,16.37,2700,8.06,ibm
67118,5-Nov-92,16.37,16.37,16.25,16.25,7700,8.00,ibm
67119,4-Nov-92,16.25,16.50,16.25,16.37,12000,8.06,ibm
67120,3-Nov-92,16.37,16.37,16.25,16.25,12300,8.00,ibm
67121,2-Nov-92,16.50,16.50,16.50,16.50,2200,8.12,ibm
67122,30-Oct-92,16.50,16.50,16.37,16.37,11900,8.01,ibm
67123,29-Oct-92,16.37,16.50,16.37,16.37,1400,8.01,ibm
67124,28-Oct-92,16.50,16.50,16.50,16.50,4200,8.07,ibm
67125,27-Oct-92,16.37,16.50,16.37,16.50,5600,8.07,ibm
67126,26-Oct-92,16.50,16.50,16.37,16.37,9100,8.01,ibm
67127,23-Oct-92,16.62,16.62,16.62,16.62,3600,8.13,ibm
67128,22-Oct-92,16.62,16.75,16.62,16.75,9400,8.20,ibm
67129,21-Oct-92,16.62,16.75,16.62,16.62,5800,8.13,ibm
67130,20-Oct-92,16.87,17.00,16.62,16.62,12000,8.13,ibm
67131,19-Oct-92,16.75,17.00,16.75,17.00,14100,8.32,ibm
67132,16-Oct-92,16.87,16.87,16.87,16.87,1900,8.26,ibm
67133,15-Oct-92,16.87,17.00,16.75,16.75,3600,8.20,ibm
67134,14-Oct-92,16.87,17.00,16.87,17.00,11700,8.32,ibm
67135,13-Oct-92,16.87,17.12,16.75,17.00,10500,8.32,ibm
67136,12-Oct-92,16.87,17.00,16.62,16.62,9400,8.13,ibm
67137,9-Oct-92,16.62,16.87,16.62,16.87,5600,8.26,ibm
67138,8-Oct-92,16.75,16.75,16.62,16.62,3700,8.13,ibm
67139,7-Oct-92,16.62,16.62,16.62,16.62,1700,8.13,ibm
67140,6-Oct-92,17.00,17.00,16.62,16.62,12000,8.13,ibm
67141,5-Oct-92,17.37,17.62,16.87,17.00,18300,8.32,ibm
67142,2-Oct-92,17.12,18.50,17.12,17.62,23800,8.58,ibm
67143,1-Oct-92,16.75,17.37,16.75,17.37,14500,8.46,ibm
67144,30-Sep-92,16.75,16.75,16.75,16.75,800,8.15,ibm
67145,29-Sep-92,16.87,16.87,16.50,16.62,10900,8.09,ibm
67146,28-Sep-92,16.62,16.75,16.62,16.75,7300,8.15,ibm
67147,25-Sep-92,16.87,16.87,16.75,16.75,8100,8.15,ibm
67148,24-Sep-92,16.87,16.87,16.87,16.87,2300,8.21,ibm
67149,23-Sep-92,16.75,16.87,16.75,16.75,6400,8.15,ibm
67150,22-Sep-92,16.75,16.87,16.75,16.87,11900,8.21,ibm
67151,21-Sep-92,16.62,16.75,16.37,16.75,10600,8.15,ibm
67152,18-Sep-92,16.62,16.62,16.62,16.62,9800,8.09,ibm
67153,17-Sep-92,16.62,16.62,16.62,16.62,7800,8.09,ibm
67154,16-Sep-92,16.37,16.37,16.37,16.37,9400,7.97,ibm
67155,15-Sep-92,16.75,16.75,16.50,16.62,8900,8.09,ibm
67156,14-Sep-92,16.62,16.62,16.62,16.62,1200,8.09,ibm
67157,11-Sep-92,16.75,16.75,16.62,16.62,5600,8.09,ibm
67158,10-Sep-92,16.62,16.75,16.62,16.75,2800,8.15,ibm
67159,9-Sep-92,16.62,16.62,16.50,16.50,3700,8.03,ibm
67160,8-Sep-92,16.50,16.62,16.50,16.62,4800,8.09,ibm
67161,4-Sep-92,16.50,16.62,16.37,16.62,10200,8.09,ibm
67162,3-Sep-92,16.62,16.62,16.50,16.62,1600,8.05,ibm
67163,2-Sep-92,16.62,16.62,16.50,16.50,5600,7.99,ibm
67164,1-Sep-92,16.62,16.62,16.50,16.62,4200,8.05,ibm
67165,31-Aug-92,16.62,16.62,16.50,16.50,2700,7.99,ibm
67166,28-Aug-92,16.75,16.75,16.50,16.62,6700,8.05,ibm
67167,27-Aug-92,16.62,16.75,16.62,16.75,5800,8.11,ibm
67168,26-Aug-92,16.75,16.87,16.62,16.62,8600,8.05,ibm
67169,25-Aug-92,16.75,16.75,16.75,16.75,1600,8.11,ibm
67170,24-Aug-92,16.87,16.87,16.62,16.62,6900,8.05,ibm
67171,21-Aug-92,16.50,16.62,16.50,16.62,14100,8.05,ibm
67172,20-Aug-92,16.50,16.87,16.37,16.87,11100,8.17,ibm
67173,19-Aug-92,17.12,17.12,16.62,16.62,16200,8.05,ibm
67174,18-Aug-92,17.37,17.37,17.00,17.00,8000,8.23,ibm
67175,17-Aug-92,17.12,17.37,17.12,17.25,14100,8.35,ibm
67176,14-Aug-92,17.00,17.00,17.00,17.00,5900,8.23,ibm
67177,13-Aug-92,17.00,17.25,16.87,17.00,13400,8.23,ibm
67178,12-Aug-92,17.25,17.25,16.87,17.00,5300,8.23,ibm
67179,11-Aug-92,17.12,17.75,17.00,17.00,30800,8.23,ibm
67180,10-Aug-92,17.00,17.37,16.75,17.00,10300,8.23,ibm
67181,7-Aug-92,16.75,17.00,16.62,16.75,13300,8.11,ibm
67182,6-Aug-92,16.62,16.75,16.62,16.75,3300,8.11,ibm
67183,5-Aug-92,16.75,17.00,16.62,16.62,18100,8.05,ibm
67184,4-Aug-92,16.87,17.00,16.87,17.00,14200,8.23,ibm
67185,3-Aug-92,16.75,16.87,16.75,16.87,12500,8.17,ibm
67186,31-Jul-92,16.62,16.87,16.62,16.87,11200,8.12,ibm
67187,30-Jul-92,16.62,16.75,16.62,16.62,9700,8.00,ibm
67188,29-Jul-92,16.62,16.75,16.62,16.75,8600,8.06,ibm
67189,28-Jul-92,16.50,16.62,16.50,16.62,4200,8.00,ibm
67190,27-Jul-92,16.50,16.50,16.50,16.50,1600,7.94,ibm
67191,24-Jul-92,16.75,16.75,16.37,16.50,13000,7.94,ibm
67192,23-Jul-92,16.62,16.75,16.50,16.75,8300,8.06,ibm
67193,22-Jul-92,17.00,17.12,16.62,16.62,10500,8.00,ibm
67194,21-Jul-92,17.00,17.00,16.75,16.75,13100,8.06,ibm
67195,20-Jul-92,17.00,17.00,17.00,17.00,200,8.19,ibm
67196,17-Jul-92,16.50,17.12,16.50,16.87,14400,8.12,ibm
67197,16-Jul-92,16.75,16.87,16.62,16.87,4400,8.12,ibm
67198,15-Jul-92,16.62,16.75,16.62,16.75,6100,8.06,ibm
67199,14-Jul-92,16.62,16.62,16.37,16.62,12700,8.00,ibm
67200,13-Jul-92,16.50,16.62,16.37,16.37,7300,7.88,ibm
67201,10-Jul-92,16.75,16.75,16.75,16.75,1600,8.06,ibm
67202,9-Jul-92,16.50,16.75,16.50,16.75,10000,8.06,ibm
67203,8-Jul-92,16.50,16.50,16.37,16.50,7300,7.94,ibm
67204,7-Jul-92,16.37,16.75,16.25,16.50,15500,7.94,ibm
67205,6-Jul-92,16.12,16.50,16.12,16.37,3700,7.88,ibm
67206,2-Jul-92,16.50,16.50,16.37,16.37,2700,7.84,ibm
67207,1-Jul-92,16.37,16.50,16.37,16.50,2800,7.90,ibm
67208,30-Jun-92,16.50,16.50,16.37,16.37,7700,7.84,ibm
67209,29-Jun-92,16.37,16.50,16.37,16.50,3600,7.90,ibm
67210,26-Jun-92,16.12,16.37,16.12,16.25,3100,7.78,ibm
67211,25-Jun-92,16.62,16.75,16.12,16.12,10800,7.72,ibm
67212,24-Jun-92,16.75,16.75,16.37,16.37,7000,7.84,ibm
67213,23-Jun-92,16.62,16.62,16.50,16.62,2700,7.96,ibm
67214,22-Jun-92,16.62,16.75,16.25,16.50,21900,7.90,ibm
67215,19-Jun-92,16.62,16.62,16.37,16.37,2300,7.84,ibm
67216,18-Jun-92,16.37,16.62,16.37,16.50,6200,7.90,ibm
67217,17-Jun-92,16.12,16.37,16.12,16.25,13000,7.78,ibm
67218,16-Jun-92,16.12,16.25,16.12,16.12,3400,7.72,ibm
67219,15-Jun-92,16.00,16.25,15.88,16.25,14100,7.78,ibm
67220,12-Jun-92,16.25,16.25,16.12,16.12,13700,7.72,ibm
67221,11-Jun-92,15.88,16.12,15.88,16.12,10300,7.72,ibm
67222,10-Jun-92,15.75,15.88,15.75,15.88,3400,7.60,ibm
67223,9-Jun-92,15.75,15.88,15.75,15.75,7700,7.54,ibm
67224,8-Jun-92,16.00,16.12,15.88,15.88,11600,7.60,ibm
67225,5-Jun-92,16.12,16.12,15.88,15.88,13100,7.60,ibm
67226,4-Jun-92,15.75,16.12,15.75,16.12,5300,7.72,ibm
67227,3-Jun-92,15.75,15.88,15.75,15.88,13400,7.60,ibm
67228,2-Jun-92,16.00,16.12,15.88,15.88,7700,7.60,ibm
67229,1-Jun-92,16.12,16.12,16.00,16.00,7200,7.66,ibm
67230,29-May-92,16.12,16.12,16.00,16.00,6100,7.62,ibm
67231,28-May-92,16.37,16.37,16.12,16.12,5300,7.67,ibm
67232,27-May-92,16.25,16.25,16.25,16.25,600,7.74,ibm
67233,26-May-92,16.12,16.37,16.00,16.37,11900,7.79,ibm
67234,22-May-92,16.12,16.25,16.12,16.25,5000,7.74,ibm
67235,21-May-92,16.00,16.25,16.00,16.25,8700,7.74,ibm
67236,20-May-92,16.12,16.25,16.12,16.25,5500,7.74,ibm
67237,19-May-92,16.25,16.25,15.88,16.12,22500,7.67,ibm
67238,18-May-92,16.12,16.25,16.12,16.12,12800,7.67,ibm
67239,15-May-92,16.12,16.12,16.12,16.12,200,7.67,ibm
67240,14-May-92,16.12,16.25,16.00,16.25,9200,7.74,ibm
67241,13-May-92,16.00,16.25,16.00,16.25,2000,7.74,ibm
67242,12-May-92,15.88,15.88,15.75,15.88,9400,7.56,ibm
67243,11-May-92,16.00,16.00,15.88,15.88,2300,7.56,ibm
67244,8-May-92,15.88,16.25,15.88,16.12,7300,7.67,ibm
67245,7-May-92,15.75,15.88,15.75,15.88,12800,7.56,ibm
67246,6-May-92,15.75,15.75,15.50,15.75,5500,7.50,ibm
67247,5-May-92,15.75,15.88,15.50,15.63,11600,7.44,ibm
67248,4-May-92,15.88,16.00,15.75,15.88,8600,7.56,ibm
67249,1-May-92,16.12,16.25,16.12,16.12,9400,7.63,ibm
67250,30-Apr-92,16.25,16.25,16.12,16.25,5000,7.69,ibm
67251,29-Apr-92,16.25,16.25,16.12,16.12,7500,7.63,ibm
67252,28-Apr-92,16.00,16.12,16.00,16.12,3300,7.63,ibm
67253,27-Apr-92,15.88,16.12,15.88,16.12,4800,7.63,ibm
67254,24-Apr-92,15.75,16.00,15.75,16.00,8300,7.57,ibm
67255,23-Apr-92,15.88,15.88,15.63,15.88,10000,7.52,ibm
67256,22-Apr-92,15.75,15.88,15.75,15.88,10600,7.52,ibm
67257,21-Apr-92,15.50,15.88,15.50,15.88,6900,7.52,ibm
67258,20-Apr-92,15.38,15.50,15.25,15.50,8600,7.34,ibm
67259,16-Apr-92,15.75,15.75,15.38,15.50,15000,7.34,ibm
67260,15-Apr-92,15.63,15.75,15.63,15.75,6900,7.45,ibm
67261,14-Apr-92,15.38,15.63,15.38,15.63,12700,7.40,ibm
67262,13-Apr-92,15.25,15.25,15.25,15.25,2200,7.22,ibm
67263,10-Apr-92,15.25,15.38,15.25,15.38,8900,7.28,ibm
67264,9-Apr-92,15.13,15.38,15.13,15.25,11200,7.22,ibm
67265,8-Apr-92,15.50,15.50,15.00,15.00,15200,7.10,ibm
67266,7-Apr-92,15.88,15.88,15.63,15.63,15200,7.40,ibm
67267,6-Apr-92,15.38,15.88,15.38,15.75,7200,7.45,ibm
67268,3-Apr-92,15.63,15.63,15.63,15.63,1600,7.36,ibm
67269,2-Apr-92,15.75,15.75,15.38,15.38,14200,7.24,ibm
67270,1-Apr-92,15.75,15.88,15.75,15.88,1600,7.47,ibm
67271,31-Mar-92,15.88,15.88,15.75,15.88,3400,7.47,ibm
67272,30-Mar-92,16.00,16.00,15.75,15.75,4400,7.41,ibm
67273,27-Mar-92,16.00,16.00,16.00,16.00,900,7.53,ibm
67274,26-Mar-92,16.00,16.12,15.88,15.88,5300,7.47,ibm
67275,25-Mar-92,16.00,16.12,16.00,16.00,11100,7.53,ibm
67276,24-Mar-92,16.12,16.12,15.88,15.88,5000,7.47,ibm
67277,23-Mar-92,16.00,16.12,16.00,16.12,3100,7.59,ibm
67278,20-Mar-92,16.25,16.25,16.12,16.12,2800,7.59,ibm
67279,19-Mar-92,16.25,16.25,16.25,16.25,0,7.65,ibm
67280,18-Mar-92,16.00,16.25,16.00,16.25,2000,7.65,ibm
67281,17-Mar-92,16.12,16.25,16.00,16.25,11200,7.65,ibm
67282,16-Mar-92,16.12,16.12,16.00,16.12,13000,7.59,ibm
67283,13-Mar-92,16.00,16.12,15.88,15.88,10600,7.47,ibm
67284,12-Mar-92,15.88,16.12,15.88,16.12,21100,7.59,ibm
67285,11-Mar-92,16.25,16.25,16.25,16.25,2300,7.65,ibm
67286,10-Mar-92,16.00,16.12,15.88,16.12,3700,7.59,ibm
67287,9-Mar-92,15.75,15.88,15.63,15.88,4700,7.47,ibm
67288,6-Mar-92,15.75,15.75,15.63,15.63,9200,7.36,ibm
67289,5-Mar-92,15.75,15.75,15.50,15.75,12500,7.41,ibm
67290,4-Mar-92,15.75,15.88,15.75,15.88,5800,7.47,ibm
67291,3-Mar-92,15.63,15.75,15.50,15.75,3600,7.41,ibm
67292,2-Mar-92,15.88,15.88,15.50,15.63,14800,7.36,ibm
67293,28-Feb-92,16.00,16.00,15.75,15.88,5900,7.43,ibm
67294,27-Feb-92,15.88,16.00,15.88,16.00,6100,7.49,ibm
67295,26-Feb-92,15.88,15.88,15.88,15.88,1100,7.43,ibm
67296,25-Feb-92,16.00,16.00,16.00,16.00,1200,7.49,ibm
67297,24-Feb-92,16.00,16.25,15.75,16.00,11100,7.49,ibm
67298,21-Feb-92,15.88,16.00,15.88,15.88,3400,7.43,ibm
67299,20-Feb-92,15.75,16.00,15.75,16.00,1400,7.49,ibm
67300,19-Feb-92,15.63,15.88,15.63,15.88,18700,7.43,ibm
67301,18-Feb-92,15.75,15.88,15.63,15.75,18600,7.37,ibm
67302,14-Feb-92,15.75,15.88,15.75,15.88,2700,7.43,ibm
67303,13-Feb-92,15.88,15.88,15.75,15.75,5300,7.37,ibm
67304,12-Feb-92,15.88,15.88,15.75,15.75,11400,7.37,ibm
67305,11-Feb-92,15.88,15.88,15.75,15.88,9400,7.43,ibm
67306,10-Feb-92,15.63,15.88,15.63,15.88,3400,7.43,ibm
67307,7-Feb-92,15.75,15.75,15.75,15.75,7500,7.37,ibm
67308,6-Feb-92,15.63,15.75,15.63,15.75,4500,7.37,ibm
67309,5-Feb-92,15.50,15.50,15.38,15.50,9800,7.26,ibm
67310,4-Feb-92,15.63,15.63,15.50,15.50,5600,7.26,ibm
67311,3-Feb-92,15.63,15.63,15.50,15.63,6400,7.32,ibm
67312,31-Jan-92,15.75,15.75,15.63,15.75,5800,7.33,ibm
67313,30-Jan-92,15.75,15.75,15.75,15.75,600,7.33,ibm
67314,29-Jan-92,15.88,15.88,15.75,15.75,3700,7.33,ibm
67315,28-Jan-92,16.00,16.00,15.75,15.75,10200,7.33,ibm
67316,27-Jan-92,15.63,15.75,15.63,15.75,10300,7.33,ibm
67317,24-Jan-92,16.00,16.00,15.75,15.75,24400,7.33,ibm
67318,23-Jan-92,16.25,16.37,16.12,16.12,5500,7.50,ibm
67319,22-Jan-92,16.00,16.37,15.88,16.12,17700,7.50,ibm
67320,21-Jan-92,15.88,15.88,15.88,15.88,3000,7.39,ibm
67321,20-Jan-92,16.00,16.00,15.88,15.88,4800,7.39,ibm
67322,17-Jan-92,16.00,16.00,15.88,15.88,2800,7.39,ibm
67323,16-Jan-92,16.00,16.00,15.88,16.00,12200,7.45,ibm
67324,15-Jan-92,16.00,16.00,15.88,15.88,8300,7.39,ibm
67325,14-Jan-92,15.88,16.00,15.75,15.75,12200,7.33,ibm
67326,13-Jan-92,15.88,15.88,15.75,15.88,5200,7.39,ibm
67327,10-Jan-92,15.88,15.88,15.75,15.88,900,7.39,ibm
67328,9-Jan-92,15.75,15.88,15.75,15.88,4500,7.39,ibm
67329,8-Jan-92,15.88,16.00,15.75,15.75,11200,7.33,ibm
67330,7-Jan-92,15.63,15.88,15.63,15.88,15500,7.39,ibm
67331,6-Jan-92,15.75,15.88,15.63,15.63,11700,7.28,ibm
67332,3-Jan-92,15.88,15.88,15.75,15.75,1900,7.29,ibm
67333,2-Jan-92,15.75,15.88,15.75,15.75,5600,7.29,ibm
67334,31-Dec-91,15.75,15.88,15.75,15.75,7300,7.29,ibm
67335,30-Dec-91,15.88,15.88,15.63,15.75,10200,7.29,ibm
67336,27-Dec-91,15.88,15.88,15.75,15.88,9400,7.35,ibm
67337,26-Dec-91,15.75,15.88,15.63,15.88,9200,7.35,ibm
67338,24-Dec-91,15.88,15.88,15.63,15.75,9200,7.29,ibm
67339,23-Dec-91,15.50,15.63,15.50,15.63,7000,7.24,ibm
67340,20-Dec-91,15.75,15.75,15.38,15.63,22500,7.24,ibm
67341,19-Dec-91,15.50,15.75,15.50,15.50,12300,7.18,ibm
67342,18-Dec-91,15.50,15.50,15.50,15.50,2300,7.18,ibm
67343,17-Dec-91,15.75,15.75,15.63,15.63,12800,7.24,ibm
67344,16-Dec-91,15.63,15.88,15.63,15.63,20600,7.24,ibm
67345,13-Dec-91,15.50,15.63,15.50,15.63,10200,7.24,ibm
67346,12-Dec-91,15.50,15.50,15.38,15.38,4200,7.12,ibm
67347,11-Dec-91,15.63,15.63,15.38,15.38,3100,7.12,ibm
67348,10-Dec-91,15.63,15.63,15.38,15.50,3400,7.18,ibm
67349,9-Dec-91,15.50,15.63,15.38,15.63,7200,7.24,ibm
67350,6-Dec-91,15.63,15.63,15.38,15.38,3000,7.12,ibm
67351,5-Dec-91,15.38,15.63,15.25,15.63,13000,7.24,ibm
67352,4-Dec-91,15.38,15.50,15.38,15.50,6100,7.18,ibm
67353,3-Dec-91,15.63,15.63,15.38,15.38,8000,7.12,ibm
67354,2-Dec-91,15.50,15.50,15.38,15.38,6700,7.12,ibm
67355,29-Nov-91,15.63,15.63,15.50,15.63,5900,7.18,ibm
67356,27-Nov-91,15.63,15.63,15.50,15.50,12200,7.12,ibm
67357,26-Nov-91,15.63,15.63,15.38,15.50,15500,7.12,ibm
67358,25-Nov-91,15.63,15.75,15.38,15.63,12700,7.18,ibm
67359,22-Nov-91,15.50,15.63,15.38,15.63,2300,7.18,ibm
67360,21-Nov-91,15.63,15.63,15.38,15.63,15300,7.18,ibm
67361,20-Nov-91,15.50,15.63,15.38,15.63,4400,7.18,ibm
67362,19-Nov-91,15.50,15.50,15.50,15.50,14200,7.12,ibm
67363,18-Nov-91,15.63,15.63,15.38,15.63,18300,7.18,ibm
67364,15-Nov-91,15.75,15.88,15.50,15.50,12500,7.12,ibm
67365,14-Nov-91,15.50,15.75,15.50,15.50,3900,7.12,ibm
67366,13-Nov-91,15.63,15.88,15.50,15.50,11200,7.12,ibm
67367,12-Nov-91,15.63,15.75,15.38,15.38,14200,7.07,ibm
67368,11-Nov-91,15.38,15.63,15.38,15.63,3300,7.18,ibm
67369,8-Nov-91,15.63,15.63,15.50,15.50,1900,7.12,ibm
67370,7-Nov-91,15.63,15.63,15.50,15.63,9700,7.18,ibm
67371,6-Nov-91,15.63,15.63,15.50,15.50,6900,7.12,ibm
67372,5-Nov-91,15.75,15.75,15.75,15.75,11400,7.24,ibm
67373,4-Nov-91,15.75,15.75,15.25,15.50,4200,7.12,ibm
67374,1-Nov-91,15.50,15.75,15.38,15.75,9800,7.20,ibm
67375,31-Oct-91,15.38,15.50,15.38,15.50,1900,7.08,ibm
67376,30-Oct-91,15.50,15.50,15.38,15.50,8100,7.08,ibm
67377,29-Oct-91,15.63,15.75,15.63,15.75,9400,7.20,ibm
67378,28-Oct-91,15.38,15.63,15.38,15.63,10800,7.14,ibm
67379,25-Oct-91,15.50,15.50,15.38,15.50,7300,7.08,ibm
67380,24-Oct-91,15.75,15.75,15.38,15.50,12300,7.08,ibm
67381,23-Oct-91,15.75,15.75,15.63,15.63,9500,7.14,ibm
67382,22-Oct-91,15.75,15.75,15.63,15.63,16600,7.14,ibm
67383,21-Oct-91,15.63,15.75,15.63,15.75,18400,7.20,ibm
67384,18-Oct-91,15.38,15.63,15.38,15.50,13400,7.08,ibm
67385,17-Oct-91,15.63,15.63,15.50,15.50,4400,7.08,ibm
67386,16-Oct-91,15.63,15.63,15.38,15.50,11700,7.08,ibm
67387,15-Oct-91,15.38,15.63,15.38,15.63,13400,7.14,ibm
67388,14-Oct-91,15.50,15.50,15.38,15.38,5500,7.03,ibm
67389,11-Oct-91,15.63,15.63,15.25,15.50,10200,7.08,ibm
67390,10-Oct-91,15.38,15.38,15.38,15.38,4400,7.03,ibm
67391,9-Oct-91,15.50,15.63,15.25,15.63,10000,7.14,ibm
67392,8-Oct-91,15.25,15.75,15.25,15.38,13000,7.03,ibm
67393,7-Oct-91,15.25,15.63,15.25,15.25,6400,6.97,ibm
67394,4-Oct-91,15.50,15.50,15.25,15.50,5200,7.05,ibm
67395,3-Oct-91,15.13,15.75,15.13,15.25,10900,6.93,ibm
67396,2-Oct-91,15.38,15.38,15.13,15.13,4700,6.88,ibm
67397,1-Oct-91,15.38,15.63,15.25,15.38,9100,6.99,ibm
67398,30-Sep-91,15.50,15.50,15.25,15.38,6400,6.99,ibm
67399,27-Sep-91,15.63,15.75,15.38,15.63,7000,7.10,ibm
67400,26-Sep-91,15.75,16.00,15.50,15.75,13300,7.16,ibm
67401,25-Sep-91,15.50,15.50,15.50,15.50,7000,7.05,ibm
67402,24-Sep-91,15.25,15.38,15.25,15.38,8300,6.99,ibm
67403,23-Sep-91,15.25,15.25,15.13,15.25,9500,6.93,ibm
67404,20-Sep-91,15.25,15.25,15.13,15.25,5600,6.93,ibm
67405,19-Sep-91,15.13,15.13,15.00,15.13,6700,6.88,ibm
67406,18-Sep-91,15.25,15.25,15.13,15.13,6100,6.88,ibm
67407,17-Sep-91,15.13,15.25,15.13,15.13,12200,6.88,ibm
67408,16-Sep-91,14.88,15.25,14.88,15.25,7200,6.93,ibm
67409,13-Sep-91,15.00,15.00,15.00,15.00,14100,6.82,ibm
67410,12-Sep-91,14.88,15.00,14.88,14.88,5200,6.76,ibm
67411,11-Sep-91,14.75,14.88,14.75,14.88,9800,6.76,ibm
67412,10-Sep-91,15.00,15.00,14.88,14.88,6100,6.76,ibm
67413,9-Sep-91,15.13,15.13,15.00,15.00,13600,6.82,ibm
67414,6-Sep-91,15.13,15.13,15.00,15.13,6400,6.84,ibm
67415,5-Sep-91,15.00,15.00,15.00,15.00,5300,6.78,ibm
67416,4-Sep-91,15.00,15.13,15.00,15.00,14100,6.78,ibm
67417,3-Sep-91,15.00,15.00,14.88,15.00,1600,6.78,ibm
67418,30-Aug-91,15.00,15.00,15.00,15.00,6700,6.78,ibm
67419,29-Aug-91,15.00,15.00,14.88,15.00,7000,6.78,ibm
67420,28-Aug-91,14.75,15.13,14.75,14.88,13700,6.72,ibm
67421,27-Aug-91,15.00,15.00,14.63,14.63,6600,6.61,ibm
67422,26-Aug-91,14.75,15.00,14.75,15.00,9200,6.78,ibm
67423,23-Aug-91,15.00,15.00,14.75,14.75,9200,6.67,ibm
67424,22-Aug-91,15.00,15.00,14.88,14.88,10000,6.72,ibm
67425,21-Aug-91,15.00,15.00,14.88,15.00,7700,6.78,ibm
67426,20-Aug-91,14.88,15.00,14.88,15.00,14700,6.78,ibm
67427,19-Aug-91,14.75,15.00,14.63,15.00,14700,6.78,ibm
67428,16-Aug-91,14.88,15.00,14.88,15.00,10300,6.78,ibm
67429,15-Aug-91,15.00,15.00,14.75,14.75,7300,6.67,ibm
67430,14-Aug-91,14.88,14.88,14.63,14.88,8700,6.72,ibm
67431,13-Aug-91,14.88,14.88,14.75,14.75,7800,6.67,ibm
67432,12-Aug-91,14.88,14.88,14.75,14.75,5300,6.67,ibm
67433,9-Aug-91,14.75,14.88,14.75,14.88,12000,6.72,ibm
67434,8-Aug-91,14.88,14.88,14.75,14.75,5000,6.67,ibm
67435,7-Aug-91,14.75,14.75,14.63,14.75,6100,6.67,ibm
67436,6-Aug-91,14.63,14.75,14.63,14.75,3700,6.67,ibm
67437,5-Aug-91,14.88,14.88,14.75,14.75,18600,6.67,ibm
67438,2-Aug-91,14.88,14.88,14.88,14.88,3400,6.69,ibm
67439,1-Aug-91,14.88,14.88,14.75,14.88,11700,6.69,ibm
67440,31-Jul-91,14.88,14.88,14.88,14.88,5800,6.69,ibm
67441,30-Jul-91,14.75,14.88,14.75,14.88,5500,6.69,ibm
67442,29-Jul-91,14.75,14.75,14.75,14.75,5500,6.63,ibm
67443,26-Jul-91,14.75,14.75,14.75,14.75,2700,6.63,ibm
67444,25-Jul-91,14.88,14.88,14.63,14.63,3600,6.57,ibm
67445,24-Jul-91,14.88,14.88,14.50,14.63,13400,6.57,ibm
67446,23-Jul-91,14.75,14.88,14.75,14.88,10800,6.69,ibm
67447,22-Jul-91,14.50,14.88,14.50,14.88,9800,6.69,ibm
67448,19-Jul-91,14.75,14.75,14.50,14.50,11200,6.52,ibm
67449,18-Jul-91,14.63,14.75,14.50,14.50,11900,6.52,ibm
67450,17-Jul-91,14.50,14.50,14.50,14.50,3600,6.52,ibm
67451,16-Jul-91,14.50,14.50,14.50,14.50,500,6.52,ibm
67452,15-Jul-91,14.75,14.75,14.63,14.75,4500,6.63,ibm
67453,12-Jul-91,14.88,14.88,14.75,14.88,5800,6.69,ibm
67454,11-Jul-91,14.88,14.88,14.75,14.75,4100,6.63,ibm
67455,10-Jul-91,14.88,14.88,14.75,14.88,10000,6.69,ibm
67456,9-Jul-91,15.00,15.00,14.88,14.88,10800,6.69,ibm
67457,8-Jul-91,14.88,14.88,14.88,14.88,3300,6.69,ibm
67458,5-Jul-91,14.88,14.88,14.88,14.88,900,6.65,ibm
67459,3-Jul-91,14.75,14.75,14.75,14.75,2800,6.59,ibm
67460,2-Jul-91,14.75,14.75,14.63,14.75,2000,6.59,ibm
67461,1-Jul-91,14.75,14.75,14.75,14.75,500,6.59,ibm
67462,28-Jun-91,14.75,14.75,14.63,14.63,1600,6.54,ibm
67463,27-Jun-91,15.00,15.00,14.75,14.75,6200,6.59,ibm
67464,26-Jun-91,15.00,15.00,14.88,14.88,5600,6.65,ibm
67465,25-Jun-91,15.00,15.00,15.00,15.00,14200,6.70,ibm
67466,24-Jun-91,15.00,15.00,15.00,15.00,1400,6.70,ibm
67467,21-Jun-91,15.00,15.00,14.75,15.00,1100,6.70,ibm
67468,20-Jun-91,14.50,15.00,14.50,15.00,3000,6.70,ibm
67469,19-Jun-91,14.75,14.75,14.50,14.50,4800,6.48,ibm
67470,18-Jun-91,14.88,15.00,14.50,14.75,24800,6.59,ibm
67471,17-Jun-91,14.63,14.75,14.63,14.75,9200,6.59,ibm
67472,14-Jun-91,14.75,14.75,14.50,14.75,9100,6.59,ibm
67473,13-Jun-91,14.75,14.75,14.50,14.50,4200,6.48,ibm
67474,12-Jun-91,14.63,14.75,14.63,14.63,5300,6.54,ibm
67475,11-Jun-91,14.75,14.75,14.63,14.63,24100,6.54,ibm
67476,10-Jun-91,15.00,15.00,14.88,14.88,21600,6.65,ibm
67477,7-Jun-91,15.00,15.00,15.00,15.00,600,6.70,ibm
67478,6-Jun-91,14.88,15.00,14.88,15.00,2200,6.70,ibm
67479,5-Jun-91,15.00,15.00,14.88,15.00,5500,6.70,ibm
67480,4-Jun-91,14.88,15.00,14.88,14.88,6200,6.65,ibm
67481,3-Jun-91,15.00,15.00,15.00,15.00,3300,6.70,ibm
67482,31-May-91,15.00,15.00,15.00,15.00,0,6.66,ibm
67483,30-May-91,14.88,15.00,14.88,15.00,4700,6.66,ibm
67484,29-May-91,14.88,15.00,14.88,15.00,2300,6.66,ibm
67485,28-May-91,15.13,15.13,15.00,15.00,3300,6.66,ibm
67486,24-May-91,15.00,15.00,15.00,15.00,0,6.66,ibm
67487,23-May-91,15.13,15.13,15.00,15.00,23000,6.66,ibm
67488,22-May-91,15.13,15.13,15.00,15.00,14400,6.66,ibm
67489,21-May-91,15.13,15.13,15.00,15.13,38100,6.72,ibm
67490,20-May-91,15.00,15.13,15.00,15.13,4700,6.72,ibm
67491,17-May-91,15.00,15.13,15.00,15.13,8400,6.72,ibm
67492,16-May-91,15.13,15.13,15.00,15.00,3700,6.66,ibm
67493,15-May-91,15.00,15.13,15.00,15.00,12500,6.66,ibm
67494,14-May-91,15.13,15.13,15.00,15.13,8300,6.72,ibm
67495,13-May-91,15.00,15.00,15.00,15.00,3100,6.66,ibm
67496,10-May-91,15.13,15.13,15.00,15.00,5900,6.66,ibm
67497,9-May-91,15.00,15.13,15.00,15.13,12000,6.72,ibm
67498,8-May-91,15.13,15.13,15.13,15.13,900,6.72,ibm
67499,7-May-91,15.00,15.00,15.00,15.00,10300,6.66,ibm
67500,6-May-91,15.00,15.13,15.00,15.13,21300,6.72,ibm
67501,3-May-91,15.13,15.13,15.00,15.13,11700,6.68,ibm
67502,2-May-91,15.13,15.13,15.00,15.13,10800,6.68,ibm
67503,1-May-91,15.13,15.13,15.00,15.00,10600,6.63,ibm
67504,30-Apr-91,15.13,15.13,15.13,15.13,2800,6.68,ibm
67505,29-Apr-91,15.13,15.13,15.13,15.13,2500,6.68,ibm
67506,26-Apr-91,15.00,15.00,15.00,15.00,0,6.63,ibm
67507,25-Apr-91,15.00,15.00,15.00,15.00,11100,6.63,ibm
67508,24-Apr-91,15.13,15.13,15.00,15.00,3100,6.63,ibm
67509,23-Apr-91,15.00,15.13,15.00,15.00,21900,6.63,ibm
67510,22-Apr-91,15.00,15.13,15.00,15.00,5900,6.63,ibm
67511,19-Apr-91,15.13,15.13,15.13,15.13,4700,6.68,ibm
67512,18-Apr-91,15.00,15.00,15.00,15.00,1900,6.63,ibm
67513,17-Apr-91,15.13,15.13,15.00,15.00,22800,6.63,ibm
67514,16-Apr-91,15.13,15.13,15.00,15.13,10300,6.68,ibm
67515,15-Apr-91,15.00,15.13,15.00,15.13,3700,6.68,ibm
67516,12-Apr-91,15.00,15.13,15.00,15.13,3600,6.68,ibm
67517,11-Apr-91,15.00,15.13,15.00,15.00,1900,6.63,ibm
67518,10-Apr-91,15.13,15.13,15.13,15.13,600,6.68,ibm
67519,9-Apr-91,15.13,15.13,15.00,15.13,8100,6.68,ibm
67520,8-Apr-91,15.13,15.25,15.13,15.25,1200,6.74,ibm
67521,5-Apr-91,15.13,15.13,15.13,15.13,2200,6.68,ibm
67522,4-Apr-91,15.13,15.13,15.13,15.13,0,6.68,ibm
67523,3-Apr-91,15.13,15.13,15.13,15.13,3600,6.68,ibm
67524,2-Apr-91,15.25,15.25,15.13,15.25,900,6.74,ibm
67525,1-Apr-91,15.13,15.13,15.13,15.13,10300,6.68,ibm
67526,28-Mar-91,15.13,15.25,15.13,15.25,1900,6.74,ibm
67527,27-Mar-91,15.13,15.25,15.13,15.13,11900,6.68,ibm
67528,26-Mar-91,15.00,15.00,15.00,15.00,0,6.63,ibm
67529,25-Mar-91,15.13,15.13,15.00,15.00,1200,6.63,ibm
67530,22-Mar-91,15.00,15.00,15.00,15.00,200,6.63,ibm
67531,21-Mar-91,15.13,15.13,15.00,15.13,7300,6.68,ibm
67532,20-Mar-91,15.13,15.13,15.13,15.13,1900,6.68,ibm
67533,19-Mar-91,15.13,15.13,15.13,15.13,1600,6.68,ibm
67534,18-Mar-91,15.13,15.13,15.00,15.13,12000,6.68,ibm
67535,15-Mar-91,15.13,15.13,15.13,15.13,900,6.68,ibm
67536,14-Mar-91,15.13,15.13,15.13,15.13,5500,6.68,ibm
67537,13-Mar-91,15.00,15.13,15.00,15.13,1400,6.68,ibm
67538,12-Mar-91,15.13,15.13,15.13,15.13,2000,6.68,ibm
67539,11-Mar-91,15.13,15.13,15.13,15.13,1100,6.68,ibm
67540,8-Mar-91,15.13,15.13,15.13,15.13,5800,6.68,ibm
67541,7-Mar-91,15.13,15.13,15.13,15.13,300,6.68,ibm
67542,6-Mar-91,15.00,15.13,15.00,15.13,3700,6.68,ibm
67543,5-Mar-91,15.13,15.13,15.13,15.13,4800,6.68,ibm
67544,4-Mar-91,15.13,15.13,15.13,15.13,500,6.68,ibm
67545,1-Mar-91,15.00,15.00,15.00,15.00,1900,6.63,ibm
67546,28-Feb-91,15.13,15.13,15.00,15.00,29700,6.63,ibm
67547,27-Feb-91,15.13,15.13,15.00,15.00,37000,6.63,ibm
67548,26-Feb-91,15.00,15.13,15.00,15.00,51600,6.63,ibm
67549,25-Feb-91,15.13,15.13,15.00,15.00,43000,6.63,ibm
67550,4-Nov-03,33.91,34.00,33.57,33.68,42009400,33.68,intc
67551,3-Nov-03,33.33,34.11,33.15,34.04,53324900,34.04,intc
67552,31-Oct-03,32.93,33.13,32.77,32.95,39557700,32.95,intc
67553,30-Oct-03,33.08,33.28,32.83,32.89,55581700,32.89,intc
67554,29-Oct-03,32.51,32.92,32.43,32.80,47727900,32.80,intc
67555,28-Oct-03,31.64,32.74,31.56,32.67,57041700,32.67,intc
67556,27-Oct-03,31.25,31.55,31.24,31.42,37237300,31.42,intc
67557,24-Oct-03,30.96,31.18,30.36,31.08,55915500,31.08,intc
67558,23-Oct-03,30.92,31.39,30.89,31.22,48215300,31.22,intc
67559,22-Oct-03,31.77,32.50,31.41,31.52,49873700,31.52,intc
67560,21-Oct-03,32.28,32.33,32.01,32.12,50250800,32.12,intc
67561,20-Oct-03,31.61,32.21,31.56,32.16,43090700,32.16,intc
67562,17-Oct-03,32.27,32.39,31.57,31.66,52536500,31.66,intc
67563,16-Oct-03,31.50,32.26,31.40,32.23,55199000,32.23,intc
67564,15-Oct-03,32.77,32.78,31.62,31.76,110833696,31.76,intc
67565,14-Oct-03,30.79,31.10,30.53,31.08,66909700,31.08,intc
67566,13-Oct-03,30.71,30.94,30.48,30.80,41697500,30.80,intc
67567,10-Oct-03,30.16,30.49,30.09,30.43,46206700,30.43,intc
67568,9-Oct-03,29.71,30.39,29.48,29.77,76072800,29.77,intc
67569,8-Oct-03,29.92,30.00,29.50,29.67,41147400,29.67,intc
67570,7-Oct-03,29.28,29.99,29.15,29.95,47943100,29.95,intc
67571,6-Oct-03,29.68,29.80,29.38,29.56,28955800,29.56,intc
67572,3-Oct-03,29.27,29.80,29.20,29.61,66635500,29.61,intc
67573,2-Oct-03,28.58,28.95,28.41,28.62,42385100,28.62,intc
67574,1-Oct-03,27.82,28.73,27.81,28.63,59519900,28.63,intc
67575,30-Sep-03,28.17,28.17,27.44,27.52,63410200,27.52,intc
67576,29-Sep-03,27.55,28.40,27.47,28.37,65800400,28.37,intc
67577,26-Sep-03,27.50,27.84,27.22,27.27,68682000,27.27,intc
67578,25-Sep-03,27.94,28.35,27.40,27.45,57560700,27.45,intc
67579,24-Sep-03,28.90,29.00,27.74,27.78,59596400,27.78,intc
67580,23-Sep-03,28.51,29.00,28.42,28.94,43934300,28.94,intc
67581,22-Sep-03,28.60,28.77,28.20,28.52,48490600,28.52,intc
67582,19-Sep-03,29.30,29.36,28.83,29.17,53550300,29.17,intc
67583,18-Sep-03,28.69,29.28,28.46,29.16,46619000,29.16,intc
67584,17-Sep-03,28.94,29.38,28.77,28.88,52827300,28.88,intc
67585,16-Sep-03,28.08,28.99,28.02,28.91,48748000,28.91,intc
67586,15-Sep-03,28.33,28.45,27.91,27.99,36350400,27.99,intc
67587,12-Sep-03,27.81,28.39,27.55,28.34,51931600,28.34,intc
67588,11-Sep-03,27.62,28.35,27.29,28.03,56654900,28.03,intc
67589,10-Sep-03,28.44,28.49,27.63,27.66,57999300,27.66,intc
67590,9-Sep-03,29.00,29.13,28.66,28.79,49792900,28.79,intc
67591,8-Sep-03,28.88,29.20,28.80,29.18,52154000,29.18,intc
67592,5-Sep-03,28.83,29.10,28.37,28.71,68429904,28.71,intc
67593,4-Sep-03,28.32,28.74,28.04,28.60,63744700,28.60,intc
67594,3-Sep-03,28.94,28.97,28.04,28.22,60714800,28.22,intc
67595,2-Sep-03,28.77,28.84,28.17,28.74,58841200,28.74,intc
67596,29-Aug-03,28.18,28.65,28.04,28.59,41986600,28.59,intc
67597,28-Aug-03,28.10,28.35,27.85,28.30,48631600,28.30,intc
67598,27-Aug-03,27.61,28.08,27.42,28.02,58217200,28.02,intc
67599,26-Aug-03,26.96,27.74,26.68,27.71,65213400,27.71,intc
67600,25-Aug-03,27.56,27.76,27.07,27.24,52037500,27.24,intc
67601,22-Aug-03,28.16,29.04,27.32,27.39,120604096,27.39,intc
67602,21-Aug-03,26.69,26.78,26.01,26.39,66434900,26.39,intc
67603,20-Aug-03,26.14,26.74,26.13,26.36,47210300,26.36,intc
67604,19-Aug-03,26.37,26.54,25.92,26.47,55966300,26.47,intc
67605,18-Aug-03,25.10,26.23,25.05,26.19,59081000,26.19,intc
67606,15-Aug-03,25.09,25.25,24.81,25.05,21622800,25.05,intc
67607,14-Aug-03,24.80,25.17,24.55,25.14,51830000,25.14,intc
67608,13-Aug-03,24.50,25.00,24.30,24.71,51882500,24.71,intc
67609,12-Aug-03,24.09,24.40,23.82,24.37,48475100,24.37,intc
67610,11-Aug-03,23.62,24.13,23.58,23.90,41624600,23.90,intc
67611,8-Aug-03,24.15,24.22,23.33,23.58,57453600,23.58,intc
67612,7-Aug-03,23.94,24.30,23.86,23.99,48517800,23.99,intc
67613,6-Aug-03,24.10,24.55,23.81,24.14,57799000,24.14,intc
67614,5-Aug-03,25.12,25.12,24.23,24.27,51979800,24.27,intc
67615,4-Aug-03,24.91,25.23,24.39,25.13,53570000,25.11,intc
67616,1-Aug-03,24.78,25.07,24.73,25.02,48494900,25.00,intc
67617,31-Jul-03,24.80,25.35,24.68,24.89,68692096,24.87,intc
67618,30-Jul-03,24.86,24.87,24.28,24.49,40786200,24.47,intc
67619,29-Jul-03,24.81,25.23,24.70,24.90,68217600,24.88,intc
67620,28-Jul-03,24.92,25.13,24.61,24.76,45462200,24.74,intc
67621,25-Jul-03,24.17,24.94,23.73,24.91,52627700,24.89,intc
67622,24-Jul-03,25.15,25.17,23.95,23.97,58119100,23.95,intc
67623,23-Jul-03,24.37,24.90,24.26,24.81,49058200,24.79,intc
67624,22-Jul-03,24.39,24.53,24.05,24.42,61074300,24.40,intc
67625,21-Jul-03,24.60,24.63,23.95,24.06,52851200,24.04,intc
67626,18-Jul-03,25.10,25.15,24.15,24.66,65296900,24.64,intc
67627,17-Jul-03,24.69,25.10,24.60,24.93,71736800,24.91,intc
67628,16-Jul-03,25.24,25.50,24.82,25.31,128925696,25.29,intc
67629,15-Jul-03,24.44,24.77,23.67,24.10,102323696,24.08,intc
67630,14-Jul-03,24.27,24.58,23.85,24.02,76909400,24.00,intc
67631,11-Jul-03,23.29,23.50,23.07,23.34,46535400,23.32,intc
67632,10-Jul-03,23.07,23.30,22.61,22.91,63261600,22.89,intc
67633,9-Jul-03,23.30,23.99,23.25,23.48,78521904,23.46,intc
67634,8-Jul-03,22.83,23.40,22.67,23.15,64980800,23.13,intc
67635,7-Jul-03,22.24,22.98,22.17,22.91,56553100,22.89,intc
67636,3-Jul-03,21.97,22.31,21.71,21.72,40502400,21.70,intc
67637,2-Jul-03,21.66,22.32,21.47,22.21,74291504,22.19,intc
67638,1-Jul-03,20.87,21.50,20.51,21.41,64496600,21.39,intc
67639,30-Jun-03,21.14,21.30,20.59,20.81,51457500,20.79,intc
67640,27-Jun-03,20.70,21.13,20.53,20.57,63348200,20.55,intc
67641,26-Jun-03,20.30,20.76,20.15,20.63,52904900,20.61,intc
67642,25-Jun-03,20.53,20.83,19.99,20.04,61250600,20.02,intc
67643,24-Jun-03,20.11,20.74,20.04,20.45,63799700,20.43,intc
67644,23-Jun-03,20.70,20.97,20.05,20.36,59628100,20.34,intc
67645,20-Jun-03,21.34,21.42,20.64,20.67,78909400,20.65,intc
67646,19-Jun-03,21.66,21.92,21.12,21.12,69563696,21.10,intc
67647,18-Jun-03,21.30,21.97,21.14,21.75,62519500,21.73,intc
67648,17-Jun-03,21.97,22.01,21.38,21.45,50766600,21.43,intc
67649,16-Jun-03,21.50,21.94,21.32,21.87,52015900,21.85,intc
67650,13-Jun-03,21.96,22.06,21.20,21.36,58853400,21.34,intc
67651,12-Jun-03,22.01,22.34,21.88,22.14,59508600,22.12,intc
67652,11-Jun-03,21.53,21.96,21.40,21.89,54241500,21.87,intc
67653,10-Jun-03,21.91,21.98,21.47,21.97,52440200,21.95,intc
67654,9-Jun-03,21.59,21.78,21.14,21.67,50303400,21.65,intc
67655,6-Jun-03,22.46,22.92,21.74,21.76,105871504,21.74,intc
67656,5-Jun-03,21.09,21.95,20.80,21.84,88161800,21.82,intc
67657,4-Jun-03,21.03,21.50,20.85,21.38,79271296,21.36,intc
67658,3-Jun-03,20.36,21.12,20.18,21.10,67898600,21.08,intc
67659,2-Jun-03,21.00,21.16,20.30,20.38,73472400,20.36,intc
67660,30-May-03,20.87,21.01,20.44,20.82,69245000,20.80,intc
67661,29-May-03,19.80,20.97,19.78,20.83,122283696,20.81,intc
67662,28-May-03,19.85,20.10,19.61,19.74,69176896,19.72,intc
67663,27-May-03,18.69,19.79,18.67,19.78,71371296,19.76,intc
67664,23-May-03,18.77,18.99,18.72,18.81,36898400,18.80,intc
67665,22-May-03,18.93,19.06,18.73,18.77,60999000,18.76,intc
67666,21-May-03,18.79,18.89,18.57,18.84,49470700,18.83,intc
67667,20-May-03,18.67,18.85,18.51,18.66,56797200,18.65,intc
67668,19-May-03,19.15,19.31,18.63,18.67,59059300,18.66,intc
67669,16-May-03,19.70,20.00,19.45,19.50,56693900,19.48,intc
67670,15-May-03,19.85,20.11,19.61,20.00,71834200,19.98,intc
67671,14-May-03,19.91,19.97,19.30,19.66,57713200,19.64,intc
67672,13-May-03,19.79,19.96,19.65,19.83,46439800,19.81,intc
67673,12-May-03,19.48,20.03,19.43,19.99,68815600,19.97,intc
67674,9-May-03,19.33,19.58,19.17,19.58,51872500,19.56,intc
67675,8-May-03,18.92,19.27,18.84,18.87,54055600,18.85,intc
67676,7-May-03,19.28,19.54,19.06,19.20,53515100,19.18,intc
67677,6-May-03,18.98,19.68,18.93,19.53,62109200,19.51,intc
67678,5-May-03,19.24,19.43,18.97,19.02,55276200,19.00,intc
67679,2-May-03,18.55,19.08,18.39,19.03,59571700,18.99,intc
67680,1-May-03,18.37,18.76,18.30,18.53,52929100,18.50,intc
67681,30-Apr-03,18.84,18.91,18.36,18.40,64415500,18.37,intc
67682,29-Apr-03,18.97,19.27,18.70,18.92,60841900,18.89,intc
67683,28-Apr-03,18.34,18.88,18.18,18.75,51125000,18.72,intc
67684,25-Apr-03,18.55,18.59,18.06,18.28,60849000,18.25,intc
67685,24-Apr-03,19.35,19.35,18.69,18.95,65451700,18.92,intc
67686,23-Apr-03,19.05,19.56,18.89,19.48,63125000,19.44,intc
67687,22-Apr-03,18.29,19.02,18.24,19.00,60474700,18.96,intc
67688,21-Apr-03,18.55,18.79,18.29,18.65,50354700,18.62,intc
67689,17-Apr-03,17.99,18.69,17.89,18.66,68959104,18.63,intc
67690,16-Apr-03,17.96,18.32,17.80,18.16,106294400,18.13,intc
67691,15-Apr-03,17.13,17.34,16.92,17.13,62708600,17.10,intc
67692,14-Apr-03,16.82,17.20,16.65,17.16,41620500,17.13,intc
67693,11-Apr-03,17.25,17.38,16.64,16.74,41744200,16.71,intc
67694,10-Apr-03,16.86,16.98,16.56,16.88,44893000,16.85,intc
67695,9-Apr-03,17.15,17.43,16.65,16.68,56516400,16.65,intc
67696,8-Apr-03,17.39,17.48,16.94,17.10,48778100,17.07,intc
67697,7-Apr-03,18.05,18.09,17.35,17.35,59299000,17.32,intc
67698,4-Apr-03,17.63,17.68,16.85,17.05,56633700,17.02,intc
67699,3-Apr-03,17.62,18.00,17.45,17.57,55164700,17.54,intc
67700,2-Apr-03,17.00,17.60,17.00,17.52,56811800,17.49,intc
67701,1-Apr-03,16.38,16.65,16.28,16.42,45993300,16.39,intc
67702,31-Mar-03,16.65,16.82,16.26,16.28,66443100,16.25,intc
67703,28-Mar-03,17.42,17.65,17.20,17.22,37304200,17.19,intc
67704,27-Mar-03,17.61,17.82,17.42,17.58,46430300,17.55,intc
67705,26-Mar-03,17.99,18.05,17.80,17.89,44360100,17.86,intc
67706,25-Mar-03,17.93,18.24,17.65,18.04,60596500,18.01,intc
67707,24-Mar-03,18.08,18.32,17.81,17.82,64780300,17.79,intc
67708,21-Mar-03,18.69,19.01,18.50,18.92,73448400,18.89,intc
67709,20-Mar-03,17.87,18.61,17.80,18.27,68798496,18.24,intc
67710,19-Mar-03,18.09,18.20,17.67,17.98,64608400,17.95,intc
67711,18-Mar-03,18.17,18.29,17.78,18.25,62210200,18.22,intc
67712,17-Mar-03,17.00,18.18,16.94,18.06,77678200,18.03,intc
67713,14-Mar-03,17.41,17.44,16.88,17.17,73086096,17.14,intc
67714,13-Mar-03,16.62,17.36,16.40,17.35,78008096,17.32,intc
67715,12-Mar-03,15.81,16.21,15.59,16.17,61890000,16.14,intc
67716,11-Mar-03,15.97,16.10,15.81,15.85,49677600,15.82,intc
67717,10-Mar-03,15.92,16.10,15.71,15.90,57545600,15.87,intc
67718,7-Mar-03,15.86,16.19,15.72,16.01,91034200,15.98,intc
67719,6-Mar-03,16.86,16.99,16.57,16.66,56422200,16.63,intc
67720,5-Mar-03,16.66,17.09,16.60,16.98,49337000,16.95,intc
67721,4-Mar-03,16.69,16.91,16.48,16.62,50779600,16.59,intc
67722,3-Mar-03,17.13,17.31,16.58,16.66,58274100,16.63,intc
67723,28-Feb-03,16.98,17.29,16.81,17.25,65249200,17.22,intc
67724,27-Feb-03,16.38,16.77,16.30,16.70,50289500,16.67,intc
67725,26-Feb-03,16.52,16.85,16.11,16.24,53413000,16.21,intc
67726,25-Feb-03,16.29,16.79,16.00,16.73,58507600,16.70,intc
67727,24-Feb-03,16.68,17.10,16.52,16.54,49143300,16.51,intc
67728,21-Feb-03,17.04,17.05,16.42,16.79,61341900,16.76,intc
67729,20-Feb-03,17.08,17.10,16.82,16.96,52122900,16.93,intc
67730,19-Feb-03,16.99,17.06,16.50,16.78,51793600,16.75,intc
67731,18-Feb-03,16.41,16.75,16.18,16.73,50500400,16.70,intc
67732,14-Feb-03,15.68,16.20,15.53,16.15,54749800,16.12,intc
67733,13-Feb-03,15.33,15.60,15.10,15.53,54625400,15.50,intc
67734,12-Feb-03,15.28,15.42,15.11,15.15,38401800,15.12,intc
67735,11-Feb-03,15.39,15.53,15.06,15.34,47251200,15.31,intc
67736,10-Feb-03,15.07,15.45,14.88,15.27,52977000,15.24,intc
67737,7-Feb-03,15.53,15.63,14.89,15.05,49537900,15.02,intc
67738,6-Feb-03,15.49,15.71,15.26,15.41,47355000,15.38,intc
67739,5-Feb-03,15.77,16.15,15.50,15.58,50881700,15.55,intc
67740,4-Feb-03,15.57,15.78,15.33,15.64,41066900,15.59,intc
67741,3-Feb-03,15.65,15.98,15.50,15.78,43773800,15.73,intc
67742,31-Jan-03,15.39,15.85,15.14,15.66,65637900,15.61,intc
67743,30-Jan-03,16.63,16.70,15.76,15.78,55537500,15.73,intc
67744,29-Jan-03,15.94,16.69,15.70,16.66,63040400,16.61,intc
67745,28-Jan-03,16.10,16.28,15.80,16.03,58387000,15.98,intc
67746,27-Jan-03,15.49,16.13,15.48,15.88,56559500,15.83,intc
67747,24-Jan-03,16.44,16.49,15.75,15.85,60831600,15.80,intc
67748,23-Jan-03,16.53,16.78,16.19,16.67,51948900,16.62,intc
67749,22-Jan-03,16.21,16.69,16.15,16.25,60169100,16.20,intc
67750,21-Jan-03,16.27,16.59,16.23,16.29,57401500,16.24,intc
67751,17-Jan-03,16.89,16.95,16.28,16.34,67963800,16.29,intc
67752,16-Jan-03,17.45,17.53,17.11,17.20,54420100,17.15,intc
67753,15-Jan-03,17.94,18.01,17.34,17.35,99754800,17.30,intc
67754,14-Jan-03,17.56,17.84,17.34,17.79,80562496,17.73,intc
67755,13-Jan-03,17.85,17.98,17.23,17.38,66865000,17.33,intc
67756,10-Jan-03,17.04,17.50,16.86,17.42,54995200,17.37,intc
67757,9-Jan-03,16.88,17.38,16.86,17.06,58692700,17.01,intc
67758,8-Jan-03,17.17,17.30,16.59,16.68,55719700,16.63,intc
67759,7-Jan-03,17.51,17.65,17.00,17.36,63853500,17.31,intc
67760,6-Jan-03,16.70,17.46,16.60,17.18,57114300,17.13,intc
67761,3-Jan-03,16.67,16.85,16.34,16.54,50271500,16.49,intc
67762,2-Jan-03,16.02,16.73,15.66,16.69,57135100,16.64,intc
67763,31-Dec-02,15.71,15.82,15.42,15.57,49986600,15.52,intc
67764,30-Dec-02,16.44,16.55,15.74,15.76,56796600,15.71,intc
67765,27-Dec-02,16.58,16.84,16.29,16.40,31252300,16.35,intc
67766,26-Dec-02,16.89,17.24,16.63,16.69,29989200,16.64,intc
67767,24-Dec-02,17.02,17.15,16.78,16.78,21515900,16.73,intc
67768,23-Dec-02,16.86,17.40,16.83,17.21,35447500,17.16,intc
67769,20-Dec-02,17.16,17.41,16.95,17.01,69088400,16.96,intc
67770,19-Dec-02,16.98,17.48,16.65,17.00,59466800,16.95,intc
67771,18-Dec-02,17.54,17.60,17.02,17.13,54053300,17.08,intc
67772,17-Dec-02,18.19,18.31,17.75,17.89,52191400,17.83,intc
67773,16-Dec-02,17.69,18.24,17.60,18.22,51245600,18.16,intc
67774,13-Dec-02,17.85,18.00,17.56,17.58,53468200,17.53,intc
67775,12-Dec-02,18.41,18.58,17.95,18.19,54295800,18.13,intc
67776,11-Dec-02,17.94,18.41,17.76,18.16,55585900,18.10,intc
67777,10-Dec-02,17.83,18.50,17.72,18.13,58576400,18.07,intc
67778,9-Dec-02,18.45,18.50,17.64,17.68,71922896,17.62,intc
67779,6-Dec-02,18.61,19.02,18.38,18.71,71640400,18.65,intc
67780,5-Dec-02,20.07,20.15,18.88,18.96,87944704,18.90,intc
67781,4-Dec-02,19.40,20.05,19.30,19.67,75039800,19.61,intc
67782,3-Dec-02,20.90,20.91,20.15,20.31,53659700,20.25,intc
67783,2-Dec-02,21.88,22.09,20.77,21.05,83017000,20.98,intc
67784,29-Nov-02,21.19,21.30,20.60,20.88,20667400,20.81,intc
67785,27-Nov-02,20.57,21.10,20.40,20.90,50910900,20.83,intc
67786,26-Nov-02,20.51,20.70,20.00,20.20,70854096,20.14,intc
67787,25-Nov-02,20.05,20.56,19.90,20.48,53680200,20.42,intc
67788,22-Nov-02,19.81,20.39,19.61,20.05,59559700,19.99,intc
67789,21-Nov-02,19.40,20.37,19.35,20.21,90938896,20.15,intc
67790,20-Nov-02,18.24,19.17,18.08,19.15,64934300,19.09,intc
67791,19-Nov-02,18.31,18.58,18.01,18.15,51321400,18.09,intc
67792,18-Nov-02,19.08,19.18,18.48,18.55,52772600,18.49,intc
67793,15-Nov-02,18.48,18.92,18.10,18.80,73472600,18.74,intc
67794,14-Nov-02,18.87,19.29,18.60,19.21,64924500,19.15,intc
67795,13-Nov-02,17.62,18.23,17.53,18.12,65938300,18.06,intc
67796,12-Nov-02,17.52,18.31,17.50,17.79,54639500,17.73,intc
67797,11-Nov-02,17.96,18.16,17.27,17.34,40879200,17.29,intc
67798,8-Nov-02,18.37,18.88,18.05,18.15,49747500,18.09,intc
67799,7-Nov-02,18.68,19.08,18.20,18.44,66486000,18.38,intc
67800,6-Nov-02,18.49,19.23,18.24,19.15,81286600,19.09,intc
67801,5-Nov-02,18.36,18.77,17.71,18.35,71532496,18.29,intc
67802,4-Nov-02,18.87,19.23,18.43,18.77,80962600,18.69,intc
67803,1-Nov-02,17.10,18.48,16.91,18.30,85017800,18.22,intc
67804,31-Oct-02,17.11,17.51,16.82,17.30,77160496,17.23,intc
67805,30-Oct-02,16.58,17.38,16.39,16.99,80766704,16.92,intc
67806,29-Oct-02,16.70,16.93,16.05,16.40,79050400,16.33,intc
67807,28-Oct-02,17.13,17.28,16.54,16.81,85986496,16.74,intc
67808,25-Oct-02,15.69,16.60,15.59,16.59,69819200,16.52,intc
67809,24-Oct-02,16.35,16.66,15.57,15.63,86356304,15.56,intc
67810,23-Oct-02,15.07,16.28,15.02,16.16,91799696,16.09,intc
67811,22-Oct-02,14.85,15.47,14.74,15.12,74188704,15.06,intc
67812,21-Oct-02,14.22,15.53,14.15,15.45,87945600,15.39,intc
67813,18-Oct-02,14.24,14.50,13.69,14.46,73323696,14.40,intc
67814,17-Oct-02,14.22,14.29,13.91,14.23,103266704,14.17,intc
67815,16-Oct-02,13.53,14.12,13.42,13.54,155210304,13.48,intc
67816,15-Oct-02,15.94,16.55,15.12,16.52,109131104,16.45,intc
67817,14-Oct-02,14.92,15.19,14.60,15.10,48236600,15.04,intc
67818,11-Oct-02,14.39,15.25,14.15,15.22,77757504,15.16,intc
67819,10-Oct-02,13.49,14.42,13.49,14.18,83505000,14.12,intc
67820,9-Oct-02,13.00,13.81,12.95,13.46,81753200,13.40,intc
67821,8-Oct-02,14.04,14.09,13.09,13.22,85399200,13.16,intc
67822,7-Oct-02,13.73,14.26,13.64,13.82,56912400,13.76,intc
67823,4-Oct-02,14.15,14.33,13.59,13.71,65440500,13.65,intc
67824,3-Oct-02,14.29,14.59,13.80,13.84,61416800,13.78,intc
67825,2-Oct-02,14.77,15.21,14.24,14.30,78381504,14.24,intc
67826,1-Oct-02,14.05,14.70,13.85,14.67,68218600,14.61,intc
67827,30-Sep-02,14.25,14.29,13.67,13.89,76123104,13.83,intc
67828,27-Sep-02,14.99,15.29,14.49,14.62,65195700,14.56,intc
67829,26-Sep-02,15.64,15.69,14.73,15.15,72311200,15.09,intc
67830,25-Sep-02,14.56,15.49,14.43,15.20,72720800,15.14,intc
67831,24-Sep-02,14.00,15.00,13.90,14.34,84156496,14.28,intc
67832,23-Sep-02,14.72,14.73,14.10,14.13,62986100,14.07,intc
67833,20-Sep-02,15.11,15.18,14.82,14.90,76653904,14.84,intc
67834,19-Sep-02,15.02,15.55,14.90,14.98,56278400,14.92,intc
67835,18-Sep-02,15.22,15.65,15.00,15.28,51894800,15.22,intc
67836,17-Sep-02,16.16,16.35,15.50,15.57,55756400,15.50,intc
67837,16-Sep-02,15.99,16.14,15.54,15.70,41224000,15.63,intc
67838,13-Sep-02,15.70,16.20,15.64,16.03,44670900,15.96,intc
67839,12-Sep-02,16.36,16.38,15.67,15.70,48750200,15.63,intc
67840,11-Sep-02,16.73,17.04,16.58,16.62,45864800,16.55,intc
67841,10-Sep-02,16.19,16.64,16.10,16.47,57279400,16.40,intc
67842,9-Sep-02,16.03,16.34,15.69,16.08,51444400,16.01,intc
67843,6-Sep-02,16.40,16.55,16.11,16.22,77957400,16.15,intc
67844,5-Sep-02,15.81,15.83,15.03,15.11,86969600,15.05,intc
67845,4-Sep-02,15.81,16.17,15.58,16.11,66790200,16.04,intc
67846,3-Sep-02,16.47,16.50,15.85,15.86,58140400,15.79,intc
67847,30-Aug-02,16.89,17.08,16.65,16.67,32857100,16.60,intc
67848,29-Aug-02,16.58,17.45,16.51,17.14,50516700,17.07,intc
67849,28-Aug-02,17.11,17.44,16.77,16.84,55663700,16.77,intc
67850,27-Aug-02,17.91,17.96,17.15,17.18,60623500,17.11,intc
67851,26-Aug-02,18.10,18.22,17.61,18.13,46069000,18.05,intc
67852,23-Aug-02,18.84,18.84,17.89,17.96,48371600,17.88,intc
67853,22-Aug-02,19.43,19.50,18.89,19.15,55744000,19.07,intc
67854,21-Aug-02,19.23,19.67,18.80,19.59,57883400,19.51,intc
67855,20-Aug-02,19.18,19.32,18.75,18.97,45347100,18.89,intc
67856,19-Aug-02,18.61,19.63,18.44,19.46,51720400,19.38,intc
67857,16-Aug-02,18.06,19.02,17.98,18.75,54921500,18.67,intc
67858,15-Aug-02,18.34,18.80,18.02,18.61,51558800,18.53,intc
67859,14-Aug-02,16.92,18.32,16.72,18.29,55038600,18.21,intc
67860,13-Aug-02,17.40,17.99,16.69,16.70,48730600,16.63,intc
67861,12-Aug-02,17.20,17.61,17.00,17.53,35477300,17.46,intc
67862,9-Aug-02,17.92,18.26,17.62,17.86,45576200,17.79,intc
67863,8-Aug-02,17.59,18.42,17.03,18.38,60914400,18.30,intc
67864,7-Aug-02,17.99,18.15,16.63,17.72,71381696,17.65,intc
67865,6-Aug-02,16.33,17.93,16.17,17.13,83272800,17.06,intc
67866,5-Aug-02,16.68,17.01,15.82,15.88,59625800,15.81,intc
67867,2-Aug-02,17.56,17.56,16.52,16.71,55576300,16.62,intc
67868,1-Aug-02,18.72,18.85,17.46,17.56,55134100,17.47,intc
67869,31-Jul-02,18.92,18.97,18.01,18.79,54030300,18.69,intc
67870,30-Jul-02,18.57,19.11,18.25,18.97,60407100,18.87,intc
67871,29-Jul-02,18.33,18.90,18.00,18.89,55085100,18.79,intc
67872,26-Jul-02,17.68,18.20,17.02,17.81,57020100,17.71,intc
67873,25-Jul-02,18.26,18.70,17.10,17.48,80606496,17.39,intc
67874,24-Jul-02,17.25,18.72,17.03,18.70,83101296,18.60,intc
67875,23-Jul-02,18.40,18.74,17.76,17.81,71030896,17.71,intc
67876,22-Jul-02,18.47,19.20,18.25,18.26,77366096,18.16,intc
67877,19-Jul-02,18.70,19.46,18.50,18.65,62042100,18.55,intc
67878,18-Jul-02,19.26,19.75,19.00,19.19,57109500,19.09,intc
67879,17-Jul-02,19.30,19.88,18.81,19.44,96553800,19.34,intc
67880,16-Jul-02,18.56,19.45,18.14,18.36,98863000,18.26,intc
67881,15-Jul-02,18.04,19.15,17.43,19.12,79892000,19.02,intc
67882,12-Jul-02,18.80,18.88,17.71,17.99,74887904,17.89,intc
67883,11-Jul-02,16.74,18.30,16.51,18.25,89828400,18.15,intc
67884,10-Jul-02,18.26,18.28,16.77,16.81,73848000,16.72,intc
67885,9-Jul-02,18.28,18.45,17.75,17.96,53507600,17.86,intc
67886,8-Jul-02,19.26,19.58,18.07,18.50,57648600,18.40,intc
67887,5-Jul-02,18.70,19.61,18.60,19.54,34149100,19.43,intc
67888,3-Jul-02,16.27,17.78,16.26,17.75,63562800,17.65,intc
67889,2-Jul-02,17.46,17.81,16.46,16.57,77807696,16.48,intc
67890,1-Jul-02,18.35,18.77,17.49,17.54,48681300,17.45,intc
67891,28-Jun-02,18.71,19.32,18.11,18.27,63858200,18.17,intc
67892,27-Jun-02,18.90,18.96,17.87,18.65,72620200,18.55,intc
67893,26-Jun-02,17.50,18.89,17.45,18.61,84988496,18.51,intc
67894,25-Jun-02,19.79,19.98,18.30,18.32,68249696,18.22,intc
67895,24-Jun-02,18.42,19.96,18.39,19.33,70345000,19.23,intc
67896,21-Jun-02,19.08,19.64,18.40,18.73,80815296,18.63,intc
67897,20-Jun-02,20.12,20.60,19.22,19.24,76656896,19.14,intc
67898,19-Jun-02,20.96,21.21,20.02,20.09,65481800,19.98,intc
67899,18-Jun-02,22.14,22.99,22.01,22.02,51943800,21.90,intc
67900,17-Jun-02,21.66,22.57,21.35,22.56,53044600,22.44,intc
67901,14-Jun-02,20.55,21.38,20.06,21.28,50410100,21.17,intc
67902,13-Jun-02,21.61,21.97,21.00,21.11,49372400,21.00,intc
67903,12-Jun-02,20.11,21.60,20.00,21.58,76957400,21.46,intc
67904,11-Jun-02,21.44,21.89,20.18,20.22,69932400,20.11,intc
67905,10-Jun-02,22.28,22.29,20.99,21.07,67962096,20.96,intc
67906,7-Jun-02,22.34,22.75,21.70,22.00,151697504,21.88,intc
67907,6-Jun-02,27.50,27.58,26.70,27.00,53854700,26.85,intc
67908,5-Jun-02,27.60,28.20,26.89,28.18,41646700,28.03,intc
67909,4-Jun-02,26.23,27.52,26.22,27.50,49303700,27.35,intc
67910,3-Jun-02,27.43,27.72,26.44,26.62,34869600,26.48,intc
67911,31-May-02,27.92,28.43,27.41,27.62,38515500,27.47,intc
67912,30-May-02,27.01,27.71,26.60,27.42,40982400,27.27,intc
67913,29-May-02,27.88,27.99,27.25,27.27,35346600,27.12,intc
67914,28-May-02,28.56,28.62,27.67,28.35,42888200,28.20,intc
67915,24-May-02,28.79,29.00,28.40,28.66,26029600,28.51,intc
67916,23-May-02,29.65,29.80,28.44,29.39,42332100,29.23,intc
67917,22-May-02,28.91,29.67,28.71,29.59,41216600,29.43,intc
67918,21-May-02,30.20,30.34,28.96,29.07,48063600,28.91,intc
67919,20-May-02,30.60,30.80,29.92,30.19,37234800,30.03,intc
67920,17-May-02,31.00,31.36,30.59,31.20,53195200,31.03,intc
67921,16-May-02,30.22,30.79,29.91,30.77,37284100,30.60,intc
67922,15-May-02,29.68,31.00,29.50,30.24,53419600,30.08,intc
67923,14-May-02,29.92,30.35,29.37,30.15,57087400,29.99,intc
67924,13-May-02,27.20,28.56,27.11,28.52,40695200,28.37,intc
67925,10-May-02,28.46,28.61,26.92,27.01,43997500,26.86,intc
67926,9-May-02,28.65,28.85,27.80,28.24,41394900,28.09,intc
67927,8-May-02,27.24,29.06,27.07,28.98,58152400,28.82,intc
67928,7-May-02,26.15,26.98,25.56,26.15,55914400,26.01,intc
67929,6-May-02,26.50,27.00,25.75,25.78,44269700,25.64,intc
67930,3-May-02,27.85,27.95,26.49,26.56,50945400,26.42,intc
67931,2-May-02,28.51,29.22,27.77,27.87,41815600,27.70,intc
67932,1-May-02,28.57,29.05,27.54,28.63,46014800,28.46,intc
67933,30-Apr-02,28.01,29.25,27.90,28.61,45052800,28.44,intc
67934,29-Apr-02,28.17,28.45,27.51,28.04,40652200,27.87,intc
67935,26-Apr-02,29.43,29.46,28.10,28.12,39343600,27.95,intc
67936,25-Apr-02,28.66,29.48,28.17,29.09,49886000,28.91,intc
67937,24-Apr-02,29.66,29.99,28.88,28.91,38224600,28.73,intc
67938,23-Apr-02,30.17,30.34,29.36,29.54,42582500,29.36,intc
67939,22-Apr-02,29.94,30.22,29.53,30.06,34145800,29.88,intc
67940,19-Apr-02,30.82,30.85,30.06,30.10,34806900,29.92,intc
67941,18-Apr-02,30.54,30.93,29.86,30.45,45465200,30.26,intc
67942,17-Apr-02,31.20,31.28,30.31,30.64,63790400,30.45,intc
67943,16-Apr-02,29.08,29.80,28.98,29.51,60448200,29.33,intc
67944,15-Apr-02,28.21,28.72,27.76,28.11,42941400,27.94,intc
67945,12-Apr-02,29.15,29.15,28.07,28.39,40682600,28.22,intc
67946,11-Apr-02,28.83,29.44,28.51,28.94,42024500,28.76,intc
67947,10-Apr-02,28.65,29.39,28.01,29.26,60569500,29.08,intc
67948,9-Apr-02,29.91,30.24,28.41,28.46,61982800,28.29,intc
67949,8-Apr-02,29.04,30.04,28.50,29.93,45247300,29.75,intc
67950,5-Apr-02,30.68,30.70,29.80,30.05,32757200,29.87,intc
67951,4-Apr-02,30.05,30.68,29.95,30.59,43744800,30.40,intc
67952,3-Apr-02,30.08,30.29,29.38,29.87,42763300,29.69,intc
67953,2-Apr-02,30.58,30.90,30.02,30.03,37849000,29.85,intc
67954,1-Apr-02,30.14,31.45,30.02,31.17,32592200,30.98,intc
67955,28-Mar-02,30.81,31.25,30.38,30.41,33005100,30.22,intc
67956,27-Mar-02,30.47,30.50,29.95,30.41,38028800,30.22,intc
67957,26-Mar-02,30.01,31.04,29.95,30.77,37563100,30.58,intc
67958,25-Mar-02,30.70,30.97,29.96,30.00,42929400,29.82,intc
67959,22-Mar-02,31.10,31.21,30.46,30.59,33576400,30.40,intc
67960,21-Mar-02,30.59,31.49,30.46,31.40,36841700,31.21,intc
67961,20-Mar-02,30.58,30.71,30.02,30.53,51105500,30.34,intc
67962,19-Mar-02,31.71,32.16,31.26,31.72,33498000,31.53,intc
67963,18-Mar-02,31.93,32.25,31.24,31.62,38894600,31.43,intc
67964,15-Mar-02,30.87,31.85,30.80,31.74,49693300,31.55,intc
67965,14-Mar-02,31.26,31.65,30.80,30.97,39862300,30.78,intc
67966,13-Mar-02,32.01,32.06,31.05,31.34,56552400,31.15,intc
67967,12-Mar-02,32.47,33.02,32.31,32.99,37674800,32.79,intc
67968,11-Mar-02,33.82,34.08,33.16,33.42,40275400,33.22,intc
67969,8-Mar-02,33.19,34.25,32.84,34.17,70218400,33.96,intc
67970,7-Mar-02,33.51,33.61,32.04,32.98,55171900,32.78,intc
67971,6-Mar-02,32.84,33.08,32.13,32.96,44898700,32.76,intc
67972,5-Mar-02,32.51,33.29,32.40,32.70,68035696,32.50,intc
67973,4-Mar-02,30.95,31.88,29.88,31.85,57664400,31.66,intc
67974,1-Mar-02,29.09,31.01,28.99,30.98,58489400,30.79,intc
67975,28-Feb-02,30.11,30.11,28.50,28.55,64454700,28.38,intc
67976,27-Feb-02,30.55,31.07,29.28,29.89,57714000,29.71,intc
67977,26-Feb-02,31.25,31.44,29.75,30.02,61576000,29.84,intc
67978,25-Feb-02,29.76,31.51,29.73,31.02,52400300,30.83,intc
67979,22-Feb-02,29.51,30.10,29.17,29.53,56059600,29.35,intc
67980,21-Feb-02,30.34,30.68,29.48,29.48,76409400,29.30,intc
67981,20-Feb-02,31.50,31.59,29.95,31.44,63430900,31.25,intc
67982,19-Feb-02,31.74,32.17,31.18,31.34,44224000,31.15,intc
67983,15-Feb-02,33.42,33.67,31.95,32.29,47587600,32.09,intc
67984,14-Feb-02,33.63,34.35,33.31,33.34,44874100,33.14,intc
67985,13-Feb-02,33.20,33.70,33.06,33.38,36786800,33.18,intc
67986,12-Feb-02,33.11,33.48,32.64,32.97,37593400,32.77,intc
67987,11-Feb-02,32.24,33.63,32.12,33.57,37651700,33.37,intc
67988,8-Feb-02,32.51,32.60,31.38,32.52,60722800,32.32,intc
67989,7-Feb-02,32.80,33.30,32.10,32.31,46596000,32.11,intc
67990,6-Feb-02,33.77,33.80,32.53,32.92,51612200,32.72,intc
67991,5-Feb-02,33.80,34.39,33.40,33.80,40974500,33.59,intc
67992,4-Feb-02,34.63,34.63,33.66,33.98,38594200,33.75,intc
67993,1-Feb-02,34.82,35.07,34.06,34.67,39369800,34.44,intc
67994,31-Jan-02,34.61,35.15,34.32,35.04,63035000,34.81,intc
67995,30-Jan-02,32.87,33.89,32.46,33.86,47008900,33.63,intc
67996,29-Jan-02,33.89,34.30,32.50,32.68,44733000,32.46,intc
67997,28-Jan-02,33.83,34.31,33.32,33.92,29919400,33.69,intc
67998,25-Jan-02,32.87,34.16,32.75,33.68,35832800,33.46,intc
67999,24-Jan-02,32.92,33.60,32.56,33.20,53902500,32.98,intc
68000,23-Jan-02,31.66,32.61,31.62,32.45,49429000,32.23,intc
68001,22-Jan-02,33.55,33.59,31.56,31.70,52957100,31.49,intc
68002,18-Jan-02,33.55,34.30,33.16,33.48,51643600,33.26,intc
68003,17-Jan-02,34.05,34.75,33.60,34.53,50498800,34.30,intc
68004,16-Jan-02,33.96,34.59,33.68,33.71,76428600,33.48,intc
68005,15-Jan-02,34.94,34.98,34.09,34.68,57115500,34.45,intc
68006,14-Jan-02,34.30,35.19,34.10,34.84,58696400,34.61,intc
68007,11-Jan-02,34.82,35.11,34.26,34.55,39583200,34.32,intc
68008,10-Jan-02,35.43,35.47,34.50,34.65,51679400,34.42,intc
68009,9-Jan-02,35.96,36.78,35.03,35.36,59083800,35.12,intc
68010,8-Jan-02,35.34,35.97,34.95,35.58,35636600,35.34,intc
68011,7-Jan-02,36.02,36.25,35.02,35.27,48808800,35.03,intc
68012,4-Jan-02,36.20,36.35,35.32,35.79,65032900,35.55,intc
68013,3-Jan-02,33.50,35.62,33.40,35.52,91464496,35.28,intc
68014,2-Jan-02,31.90,33.00,31.73,33.00,42357300,32.78,intc
68015,31-Dec-01,32.15,32.41,31.41,31.45,27975400,31.24,intc
68016,28-Dec-01,32.94,33.31,32.12,32.24,27584200,32.02,intc
68017,27-Dec-01,32.41,32.98,32.36,32.67,22443900,32.45,intc
68018,26-Dec-01,32.05,33.12,32.02,32.29,23231600,32.07,intc
68019,24-Dec-01,32.16,32.40,32.00,32.02,8673800,31.81,intc
68020,21-Dec-01,32.22,32.74,31.97,32.41,57817500,32.19,intc
68021,20-Dec-01,32.85,33.20,31.96,31.98,49423400,31.77,intc
68022,19-Dec-01,33.33,33.96,33.04,33.05,39961400,32.83,intc
68023,18-Dec-01,34.15,34.33,33.36,33.81,39780800,33.58,intc
68024,17-Dec-01,33.10,34.09,33.00,33.97,39108700,33.74,intc
68025,14-Dec-01,32.59,33.78,32.27,33.27,46155500,33.05,intc
68026,13-Dec-01,33.28,33.72,32.50,32.57,51006500,32.35,intc
68027,12-Dec-01,33.29,34.14,33.11,34.08,50047800,33.85,intc
68028,11-Dec-01,33.35,34.14,33.05,33.19,46751600,32.97,intc
68029,10-Dec-01,32.89,33.62,32.85,32.95,41557600,32.73,intc
68030,7-Dec-01,34.16,34.50,32.75,33.24,59279300,33.02,intc
68031,6-Dec-01,34.50,34.78,33.75,34.16,58338000,33.93,intc
68032,5-Dec-01,33.06,34.85,33.04,34.61,75429600,34.38,intc
68033,4-Dec-01,32.20,32.90,31.84,32.86,44357600,32.64,intc
68034,3-Dec-01,32.29,32.88,31.97,32.04,43008300,31.83,intc
68035,30-Nov-01,32.23,32.91,31.68,32.66,42399600,32.44,intc
68036,29-Nov-01,31.99,32.42,31.16,32.32,45961000,32.10,intc
68037,28-Nov-01,31.92,32.55,31.61,31.76,61282400,31.55,intc
68038,27-Nov-01,31.51,32.99,30.90,32.31,80781000,32.09,intc
68039,26-Nov-01,31.43,32.12,31.31,31.87,53246100,31.66,intc
68040,23-Nov-01,30.58,31.25,30.32,31.06,17574100,30.85,intc
68041,21-Nov-01,29.54,30.84,29.48,30.81,55275700,30.60,intc
68042,20-Nov-01,30.71,30.79,29.83,29.95,41297200,29.75,intc
68043,19-Nov-01,30.81,31.30,29.91,30.99,47857300,30.78,intc
68044,16-Nov-01,30.63,30.95,30.15,30.63,39647000,30.43,intc
68045,15-Nov-01,30.82,31.48,30.46,30.78,58207300,30.57,intc
68046,14-Nov-01,30.47,31.59,29.90,31.32,78499200,31.11,intc
68047,13-Nov-01,29.06,30.06,28.95,30.05,68022304,29.85,intc
68048,12-Nov-01,27.61,28.77,26.77,28.38,47878400,28.19,intc
68049,9-Nov-01,28.18,28.30,27.60,27.88,40852500,27.69,intc
68050,8-Nov-01,28.87,29.40,27.93,28.28,64845900,28.09,intc
68051,7-Nov-01,27.91,29.08,27.75,28.29,59713700,28.10,intc
68052,6-Nov-01,26.79,28.28,26.70,28.25,63152300,28.06,intc
68053,5-Nov-01,26.75,27.28,26.65,26.96,42474800,26.78,intc
68054,2-Nov-01,25.95,26.73,25.50,26.30,49877700,26.10,intc
68055,1-Nov-01,24.53,25.97,24.25,25.94,54534000,25.75,intc
68056,31-Oct-01,23.93,25.29,23.44,24.42,64549300,24.24,intc
68057,30-Oct-01,23.77,24.40,23.24,23.54,52532700,23.37,intc
68058,29-Oct-01,25.60,25.89,24.17,24.18,46369900,24.00,intc
68059,26-Oct-01,26.01,26.50,25.55,25.86,45505200,25.67,intc
68060,25-Oct-01,25.00,26.22,24.31,26.10,56318500,25.91,intc
68061,24-Oct-01,25.19,25.93,24.92,25.48,41092700,25.29,intc
68062,23-Oct-01,25.42,26.00,24.89,25.00,41881700,24.81,intc
68063,22-Oct-01,24.12,25.37,23.76,25.30,46022200,25.11,intc
68064,19-Oct-01,23.99,24.56,23.61,24.15,42197000,23.97,intc
68065,18-Oct-01,24.60,24.61,23.70,24.05,49862900,23.87,intc
68066,17-Oct-01,26.14,26.23,24.50,24.57,91448800,24.39,intc
68067,16-Oct-01,24.53,25.10,24.17,24.96,53540600,24.77,intc
68068,15-Oct-01,24.49,24.52,23.63,24.38,44391600,24.20,intc
68069,12-Oct-01,24.31,25.13,24.23,25.02,64736500,24.83,intc
68070,11-Oct-01,23.39,24.68,23.35,24.51,76342800,24.33,intc
68071,10-Oct-01,21.43,23.20,21.37,23.06,52538600,22.89,intc
68072,9-Oct-01,22.04,22.23,21.10,21.45,42528700,21.29,intc
68073,8-Oct-01,21.38,22.52,21.27,22.24,36853400,22.07,intc
68074,5-Oct-01,21.51,22.05,20.55,21.96,49112300,21.80,intc
68075,4-Oct-01,21.73,22.58,21.00,21.55,67181504,21.39,intc
68076,3-Oct-01,19.30,21.65,19.08,21.23,75582600,21.07,intc
68077,2-Oct-01,20.00,20.08,19.37,19.54,52207600,19.39,intc
68078,1-Oct-01,20.21,20.28,19.70,20.01,44631700,19.86,intc
68079,28-Sep-01,20.74,20.98,20.10,20.44,72640600,20.29,intc
68080,27-Sep-01,20.91,21.36,19.57,20.55,58791700,20.40,intc
68081,26-Sep-01,21.72,21.85,20.72,20.90,48082100,20.74,intc
68082,25-Sep-01,21.56,21.96,20.79,21.68,65914600,21.52,intc
68083,24-Sep-01,20.00,21.72,19.50,21.31,79136200,21.15,intc
68084,21-Sep-01,19.01,20.75,18.96,19.30,116397800,19.16,intc
68085,20-Sep-01,21.46,22.27,20.50,20.67,70338800,20.52,intc
68086,19-Sep-01,23.56,23.69,20.86,22.28,86255200,22.11,intc
68087,18-Sep-01,23.88,24.48,23.20,23.47,56115100,23.30,intc
68088,17-Sep-01,24.26,25.00,23.50,23.59,81412400,23.41,intc
68089,10-Sep-01,25.53,26.10,25.46,26.07,51654400,25.88,intc
68090,7-Sep-01,26.16,26.98,25.73,25.89,72749200,25.70,intc
68091,6-Sep-01,26.76,27.62,25.80,26.10,81642600,25.91,intc
68092,5-Sep-01,26.94,27.69,26.34,27.47,71243200,27.27,intc
68093,4-Sep-01,27.56,28.09,26.85,26.85,54390700,26.65,intc
68094,31-Aug-01,27.02,28.13,27.01,27.96,38127600,27.75,intc
68095,30-Aug-01,27.50,27.83,26.88,27.13,44788800,26.93,intc
68096,29-Aug-01,28.86,28.92,27.74,28.10,37922200,27.89,intc
68097,28-Aug-01,29.22,29.66,28.43,28.51,54856600,28.30,intc
68098,27-Aug-01,29.02,29.89,28.60,29.15,27995600,28.93,intc
68099,24-Aug-01,28.05,29.14,27.85,29.08,38858200,28.86,intc
68100,23-Aug-01,27.89,28.37,27.62,27.67,32548500,27.46,intc
68101,22-Aug-01,27.59,28.00,27.00,27.96,42316100,27.75,intc
68102,21-Aug-01,28.33,28.51,27.05,27.07,35088800,26.87,intc
68103,20-Aug-01,28.07,28.68,27.90,28.20,36548500,27.99,intc
68104,17-Aug-01,29.17,29.38,27.79,28.07,60330900,27.86,intc
68105,16-Aug-01,29.41,30.18,29.08,30.16,38692500,29.94,intc
68106,15-Aug-01,30.28,30.75,29.70,29.78,33348300,29.56,intc
68107,14-Aug-01,30.71,30.85,30.24,30.35,27561900,30.12,intc
68108,13-Aug-01,30.67,30.72,30.08,30.56,30830500,30.33,intc
68109,10-Aug-01,29.52,30.19,28.99,29.95,33800700,29.73,intc
68110,9-Aug-01,29.50,30.03,29.18,29.65,35734300,29.43,intc
68111,8-Aug-01,30.39,31.19,29.39,29.61,49096000,29.39,intc
68112,7-Aug-01,29.95,31.00,29.77,30.62,44101300,30.39,intc
68113,6-Aug-01,30.43,30.68,30.04,30.28,54176800,30.06,intc
68114,3-Aug-01,32.05,32.08,31.25,31.68,35671500,31.44,intc
68115,2-Aug-01,31.41,32.23,31.33,32.11,74140400,31.85,intc
68116,1-Aug-01,30.62,30.98,30.28,30.75,45023900,30.50,intc
68117,31-Jul-01,29.16,30.42,29.03,29.81,50354000,29.57,intc
68118,30-Jul-01,29.51,29.74,28.80,29.04,30514600,28.81,intc
68119,27-Jul-01,29.61,29.85,29.01,29.22,35482900,28.98,intc
68120,26-Jul-01,29.10,29.90,28.80,29.78,46221000,29.54,intc
68121,25-Jul-01,28.97,29.48,28.19,29.42,35538100,29.18,intc
68122,24-Jul-01,28.71,29.59,28.43,28.88,38032700,28.65,intc
68123,23-Jul-01,29.97,30.23,28.91,29.00,35057400,28.77,intc
68124,20-Jul-01,29.41,30.03,28.93,29.93,50444200,29.69,intc
68125,19-Jul-01,29.59,30.22,29.43,29.96,54602300,29.72,intc
68126,18-Jul-01,28.87,30.15,28.52,28.89,71663504,28.66,intc
68127,17-Jul-01,28.57,29.94,28.08,29.90,104487600,29.66,intc
68128,16-Jul-01,30.03,30.75,28.77,29.13,65739200,28.90,intc
68129,13-Jul-01,30.01,30.38,29.25,30.19,42796300,29.95,intc
68130,12-Jul-01,29.35,30.19,29.05,30.10,49223400,29.86,intc
68131,11-Jul-01,27.65,28.50,27.00,28.06,50333800,27.83,intc
68132,10-Jul-01,27.79,29.17,27.46,27.79,41241500,27.57,intc
68133,9-Jul-01,28.53,29.43,28.11,28.90,30139400,28.67,intc
68134,6-Jul-01,29.14,29.85,28.30,28.43,37375700,28.20,intc
68135,5-Jul-01,30.08,31.00,29.80,29.84,35630900,29.60,intc
68136,3-Jul-01,29.94,30.69,29.65,30.46,22120800,30.21,intc
68137,2-Jul-01,29.58,30.54,29.16,30.06,38578300,29.82,intc
68138,29-Jun-01,29.81,30.77,28.75,29.25,49436600,29.01,intc
68139,28-Jun-01,29.23,30.50,29.20,29.64,54522800,29.40,intc
68140,27-Jun-01,29.00,29.21,28.34,28.65,33729600,28.42,intc
68141,26-Jun-01,28.09,29.07,28.03,28.97,34780200,28.74,intc
68142,25-Jun-01,28.00,28.69,27.47,28.58,28358600,28.35,intc
68143,22-Jun-01,27.47,28.30,27.27,27.51,30366800,27.29,intc
68144,21-Jun-01,27.35,28.09,26.95,27.27,45895500,27.05,intc
68145,20-Jun-01,26.31,27.66,26.26,27.49,43070200,27.27,intc
68146,19-Jun-01,28.53,28.79,26.14,26.67,60427600,26.46,intc
68147,18-Jun-01,27.87,28.54,27.43,27.55,27854300,27.33,intc
68148,15-Jun-01,27.34,28.30,27.11,27.68,54910400,27.46,intc
68149,14-Jun-01,28.56,29.10,27.56,27.61,41913100,27.39,intc
68150,13-Jun-01,29.88,30.13,29.00,29.06,41032400,28.83,intc
68151,12-Jun-01,29.70,30.21,29.00,30.13,54088900,29.89,intc
68152,11-Jun-01,30.17,30.51,29.42,30.33,41072800,30.09,intc
68153,8-Jun-01,31.89,31.93,30.00,30.67,68334704,30.42,intc
68154,7-Jun-01,29.71,31.23,29.67,31.14,75686000,30.89,intc
68155,6-Jun-01,29.45,30.69,29.05,29.82,72646304,29.58,intc
68156,5-Jun-01,28.86,29.95,28.85,29.73,51625800,29.49,intc
68157,4-Jun-01,29.12,29.50,28.06,28.50,37894700,28.27,intc
68158,1-Jun-01,27.26,29.07,27.19,28.74,60601900,28.51,intc
68159,31-May-01,27.03,27.58,26.84,27.01,38761100,26.79,intc
68160,30-May-01,27.34,27.70,26.40,26.60,47272800,26.39,intc
68161,29-May-01,28.96,29.02,27.78,27.85,37797600,27.63,intc
68162,25-May-01,29.44,29.55,28.68,29.10,29592100,28.87,intc
68163,24-May-01,28.84,29.40,28.12,29.21,47217900,28.97,intc
68164,23-May-01,29.37,30.25,28.56,28.80,53488500,28.57,intc
68165,22-May-01,30.19,30.43,29.40,29.53,39665300,29.29,intc
68166,21-May-01,28.37,30.01,28.19,29.90,44417800,29.66,intc
68167,18-May-01,28.53,29.14,27.99,28.76,34775000,28.53,intc
68168,17-May-01,28.78,29.19,28.00,28.60,56376100,28.37,intc
68169,16-May-01,27.00,28.50,26.50,28.36,59906400,28.13,intc
68170,15-May-01,27.62,28.10,26.93,27.20,47310800,26.98,intc
68171,14-May-01,28.05,28.15,26.71,27.41,41994500,27.19,intc
68172,11-May-01,29.03,29.24,27.79,27.94,47531600,27.72,intc
68173,10-May-01,30.48,30.54,28.90,29.01,49116200,28.78,intc
68174,9-May-01,30.99,30.99,29.30,29.93,61622800,29.69,intc
68175,8-May-01,31.49,31.80,30.90,31.48,41514400,31.23,intc
68176,7-May-01,31.05,31.68,30.34,31.16,33647800,30.91,intc
68177,4-May-01,29.90,31.05,29.30,30.88,35393400,30.63,intc
68178,3-May-01,31.14,31.20,30.11,30.40,37080900,30.16,intc
68179,2-May-01,31.89,32.50,31.20,31.94,45022200,31.66,intc
68180,1-May-01,30.77,31.41,30.12,31.18,37209500,30.91,intc
68181,30-Apr-01,30.85,31.65,30.53,30.91,41266300,30.64,intc
68182,27-Apr-01,29.60,30.23,29.05,30.18,42007500,29.92,intc
68183,26-Apr-01,30.23,30.36,28.60,28.64,53730100,28.39,intc
68184,25-Apr-01,29.00,29.36,27.50,29.03,64640600,28.78,intc
68185,24-Apr-01,29.94,31.04,28.90,29.14,50134100,28.89,intc
68186,23-Apr-01,31.07,31.30,29.65,30.32,58508800,30.06,intc
68187,20-Apr-01,31.97,32.57,31.26,32.43,62659300,32.15,intc
68188,19-Apr-01,30.79,32.52,30.45,32.49,85981400,32.21,intc
68189,18-Apr-01,29.22,32.19,28.60,31.28,49959200,31.01,intc
68190,17-Apr-01,25.25,26.73,25.18,26.04,74191904,25.81,intc
68191,16-Apr-01,26.77,26.80,25.52,26.30,59342200,26.07,intc
68192,12-Apr-01,27.46,28.51,26.31,28.12,54027200,27.88,intc
68193,11-Apr-01,27.90,28.29,27.18,27.52,91360800,27.28,intc
68194,10-Apr-01,23.48,25.10,23.35,24.77,55847600,24.56,intc
68195,9-Apr-01,23.69,24.20,22.25,23.20,60543900,23.00,intc
68196,6-Apr-01,25.06,25.23,23.00,23.62,73969200,23.42,intc
68197,5-Apr-01,24.25,25.81,24.09,25.62,67717696,25.40,intc
68198,4-Apr-01,24.69,25.09,22.44,22.62,84559104,22.42,intc
68199,3-Apr-01,25.31,26.37,24.84,25.00,57244800,24.78,intc
68200,2-Apr-01,26.06,26.87,25.06,25.80,44928600,25.58,intc
68201,30-Mar-01,26.62,26.75,25.31,26.31,47301100,26.08,intc
68202,29-Mar-01,26.87,27.56,25.75,26.56,64854100,26.33,intc
68203,28-Mar-01,28.69,29.31,26.81,26.94,73000000,26.71,intc
68204,27-Mar-01,28.37,29.70,28.06,29.37,72649104,29.12,intc
68205,26-Mar-01,29.50,29.56,27.87,28.31,64436100,28.06,intc
68206,23-Mar-01,29.69,29.75,27.69,28.81,84799104,28.56,intc
68207,22-Mar-01,26.12,28.81,26.06,28.69,94024200,28.44,intc
68208,21-Mar-01,24.75,26.75,24.62,25.56,68554800,25.34,intc
68209,20-Mar-01,27.37,27.44,24.56,24.62,64431700,24.41,intc
68210,19-Mar-01,27.50,27.75,25.37,27.06,76659800,26.83,intc
68211,16-Mar-01,28.44,28.81,27.69,27.87,59073400,27.63,intc
68212,15-Mar-01,29.75,29.94,28.44,28.50,40753300,28.25,intc
68213,14-Mar-01,28.37,29.87,28.00,29.06,57451600,28.81,intc
68214,13-Mar-01,28.25,29.62,27.75,29.37,52031200,29.12,intc
68215,12-Mar-01,28.50,29.37,27.56,27.75,59601900,27.51,intc
68216,9-Mar-01,30.19,30.59,29.00,29.44,95275296,29.18,intc
68217,8-Mar-01,32.94,33.69,32.69,33.25,64904800,32.96,intc
68218,7-Mar-01,32.75,33.69,31.69,32.94,77834200,32.65,intc
68219,6-Mar-01,31.62,32.88,31.44,31.50,59736600,31.23,intc
68220,5-Mar-01,29.87,30.75,29.50,30.37,33278900,30.11,intc
68221,2-Mar-01,28.50,31.12,28.37,29.31,54629700,29.06,intc
68222,1-Mar-01,28.25,29.25,27.06,29.12,56273000,28.87,intc
68223,28-Feb-01,29.37,30.19,28.00,28.56,48602200,28.31,intc
68224,27-Feb-01,29.50,30.87,29.00,29.00,40791400,28.75,intc
68225,26-Feb-01,30.56,30.70,28.44,29.50,60355000,29.24,intc
68226,23-Feb-01,30.37,30.75,28.50,29.94,63563000,29.68,intc
68227,22-Feb-01,30.94,31.56,29.62,30.00,58521600,29.74,intc
68228,21-Feb-01,31.00,32.75,30.50,30.75,51583400,30.48,intc
68229,20-Feb-01,34.06,34.13,31.37,31.44,52401400,31.17,intc
68230,16-Feb-01,34.75,35.31,33.63,34.38,41546100,34.08,intc
68231,15-Feb-01,35.44,36.50,35.13,35.81,58337000,35.50,intc
68232,14-Feb-01,32.56,34.55,31.94,34.13,47443600,33.83,intc
68233,13-Feb-01,34.13,35.25,32.38,32.44,41911200,32.16,intc
68234,12-Feb-01,33.69,35.19,33.63,34.56,30483100,34.26,intc
68235,9-Feb-01,34.31,35.56,33.44,33.50,40893300,33.21,intc
68236,8-Feb-01,35.38,36.13,34.56,34.63,42904100,34.33,intc
68237,7-Feb-01,35.00,36.06,33.88,34.94,53152500,34.64,intc
68238,6-Feb-01,34.56,35.94,34.48,35.44,40334400,35.13,intc
68239,5-Feb-01,35.06,35.31,33.67,34.69,39188000,34.39,intc
68240,2-Feb-01,37.67,38.23,35.50,35.69,47151900,35.36,intc
68241,1-Feb-01,37.06,37.94,36.50,37.81,50300900,37.46,intc
68242,31-Jan-01,37.31,38.59,36.50,37.00,71896600,36.66,intc
68243,30-Jan-01,37.38,38.19,36.81,37.00,60810000,36.66,intc
68244,29-Jan-01,35.25,37.38,34.75,37.06,49094400,36.72,intc
68245,26-Jan-01,34.13,36.06,33.75,35.88,48065800,35.55,intc
68246,25-Jan-01,35.81,36.06,34.31,34.50,45890600,34.18,intc
68247,24-Jan-01,35.69,37.06,35.19,36.25,73584200,35.92,intc
68248,23-Jan-01,33.44,35.89,32.75,35.38,84556096,35.05,intc
68249,22-Jan-01,32.69,33.88,32.50,33.38,45760300,33.07,intc
68250,19-Jan-01,33.38,34.63,32.31,33.56,81353904,33.25,intc
68251,18-Jan-01,30.94,32.31,30.00,32.19,86635200,31.89,intc
68252,17-Jan-01,33.00,33.06,30.12,30.50,7431600,30.22,intc
68253,16-Jan-01,32.19,32.38,31.00,31.37,60301700,31.08,intc
68254,12-Jan-01,33.56,33.81,31.81,32.13,51377000,31.83,intc
68255,11-Jan-01,32.38,34.25,32.00,33.38,64957200,33.07,intc
68256,10-Jan-01,31.62,33.38,31.12,33.00,51496700,32.70,intc
68257,9-Jan-01,32.53,32.94,31.87,32.25,40816900,31.95,intc
68258,8-Jan-01,31.50,32.31,30.62,31.94,45071200,31.65,intc
68259,5-Jan-01,34.06,34.63,31.75,32.06,44977300,31.76,intc
68260,4-Jan-01,34.00,35.38,32.69,33.80,68774096,33.49,intc
68261,3-Jan-01,30.12,34.63,30.12,34.23,78293000,33.91,intc
68262,2-Jan-01,30.69,31.87,30.25,31.06,50344500,30.77,intc
68263,29-Dec-00,30.94,31.44,29.81,30.06,54055600,29.78,intc
68264,28-Dec-00,32.13,32.69,30.06,30.94,49344800,30.65,intc
68265,27-Dec-00,32.69,33.69,32.31,32.56,33622300,32.26,intc
68266,26-Dec-00,33.13,33.88,32.00,32.88,28439700,32.58,intc
68267,22-Dec-00,33.63,35.00,32.00,32.94,45426400,32.64,intc
68268,21-Dec-00,32.00,34.45,31.62,33.13,51590000,32.82,intc
68269,20-Dec-00,32.94,34.13,31.50,31.94,63151200,31.65,intc
68270,19-Dec-00,33.75,36.25,33.31,33.44,54733600,33.13,intc
68271,18-Dec-00,34.19,34.50,32.42,33.25,38559500,32.94,intc
68272,15-Dec-00,34.56,34.75,32.31,32.44,80846096,32.14,intc
68273,14-Dec-00,35.56,36.63,34.50,35.13,33712500,34.81,intc
68274,13-Dec-00,37.75,37.88,35.19,35.50,48725300,35.17,intc
68275,12-Dec-00,36.94,37.92,36.38,36.50,48171200,36.16,intc
68276,11-Dec-00,35.13,38.19,34.31,37.44,73075000,37.09,intc
68277,8-Dec-00,34.75,34.88,33.00,34.00,88022200,33.69,intc
68278,7-Dec-00,32.44,33.25,31.44,32.31,68265600,32.01,intc
68279,6-Dec-00,35.31,35.31,31.25,31.75,102013104,31.46,intc
68280,5-Dec-00,34.63,36.50,34.00,36.00,75072200,35.67,intc
68281,4-Dec-00,35.13,35.34,32.06,32.94,82759104,32.64,intc
68282,1-Dec-00,38.50,38.50,33.81,34.13,1158400,33.82,intc
68283,30-Nov-00,38.50,38.94,36.81,38.06,78958304,37.71,intc
68284,29-Nov-00,42.38,43.50,40.94,42.75,61412000,42.36,intc
68285,28-Nov-00,43.19,44.63,42.00,42.03,49701200,41.64,intc
68286,27-Nov-00,45.44,46.75,43.75,43.94,52925200,43.53,intc
68287,24-Nov-00,42.81,44.00,42.00,43.94,20686200,43.53,intc
68288,22-Nov-00,42.25,43.88,41.06,41.19,36704200,40.81,intc
68289,21-Nov-00,42.44,43.38,41.44,42.63,36760500,42.24,intc
68290,20-Nov-00,41.00,42.94,40.63,41.13,37499200,40.75,intc
68291,17-Nov-00,40.13,41.75,39.50,41.50,40989500,41.12,intc
68292,16-Nov-00,41.25,42.94,39.77,40.00,39525800,39.63,intc
68293,15-Nov-00,41.69,42.88,40.75,41.50,41962300,41.12,intc
68294,14-Nov-00,40.50,41.25,39.44,40.94,48681100,40.56,intc
68295,13-Nov-00,37.00,39.75,36.00,38.19,81395200,37.84,intc
68296,10-Nov-00,38.00,39.00,37.00,37.00,94080200,36.66,intc
68297,9-Nov-00,42.31,42.38,39.94,41.38,48867300,41.00,intc
68298,8-Nov-00,46.25,46.31,42.44,42.69,38076400,42.30,intc
68299,7-Nov-00,46.75,46.81,45.31,46.19,21045000,45.76,intc
68300,6-Nov-00,46.63,47.38,46.38,46.56,24585500,46.13,intc
68301,3-Nov-00,47.13,47.25,45.50,45.94,31105600,45.52,intc
68302,2-Nov-00,46.50,47.88,46.38,46.69,65512800,46.24,intc
68303,1-Nov-00,44.31,46.56,44.19,44.88,47657200,44.45,intc
68304,31-Oct-00,45.69,46.94,44.69,45.00,55796100,44.57,intc
68305,30-Oct-00,45.95,46.13,43.88,45.00,49111900,44.57,intc
68306,27-Oct-00,45.88,47.00,44.84,46.38,50202200,45.93,intc
68307,26-Oct-00,42.00,45.00,41.69,44.69,50813000,44.26,intc
68308,25-Oct-00,42.00,43.56,41.14,41.31,53229200,40.91,intc
68309,24-Oct-00,43.63,44.50,41.63,42.00,46940900,41.59,intc
68310,23-Oct-00,43.69,45.00,42.38,43.31,43749700,42.89,intc
68311,20-Oct-00,41.63,44.38,41.38,43.06,59905000,42.64,intc
68312,19-Oct-00,42.02,42.31,40.88,41.94,64251100,41.54,intc
68313,18-Oct-00,36.25,39.81,35.25,38.19,16790000,37.82,intc
68314,17-Oct-00,36.38,36.63,35.00,36.19,78643296,35.84,intc
68315,16-Oct-00,39.13,39.19,35.38,35.69,92062304,35.35,intc
68316,13-Oct-00,37.11,40.75,36.94,40.38,80913696,39.99,intc
68317,12-Oct-00,37.13,38.50,35.00,37.13,100214400,36.77,intc
68318,11-Oct-00,37.00,38.13,35.00,35.38,122060304,35.04,intc
68319,10-Oct-00,39.19,40.19,37.44,37.56,68884400,37.20,intc
68320,9-Oct-00,40.44,40.53,38.00,39.06,56547300,38.68,intc
68321,6-Oct-00,41.38,42.25,39.25,39.94,69737200,39.55,intc
68322,5-Oct-00,42.13,42.38,40.50,41.00,52073700,40.60,intc
68323,4-Oct-00,41.00,42.75,40.75,42.00,63729400,41.59,intc
68324,3-Oct-00,41.77,42.50,40.13,40.31,81210200,39.92,intc
68325,2-Oct-00,42.94,42.94,39.88,40.13,66788900,39.74,intc
68326,29-Sep-00,43.81,43.88,41.38,41.56,72988704,41.16,intc
68327,28-Sep-00,44.13,44.56,43.48,44.44,66744100,44.01,intc
68328,27-Sep-00,44.63,45.69,43.44,43.88,80368000,43.46,intc
68329,26-Sep-00,46.44,46.50,42.81,43.31,112682496,42.89,intc
68330,25-Sep-00,50.06,50.20,44.75,45.38,130217296,44.94,intc
68331,22-Sep-00,46.75,49.50,46.50,47.94,308736896,47.48,intc
68332,21-Sep-00,62.06,62.94,60.38,61.48,57113600,60.89,intc
68333,20-Sep-00,61.25,63.50,60.44,63.06,70339200,62.45,intc
68334,19-Sep-00,57.19,60.50,56.81,60.38,58858000,59.80,intc
68335,18-Sep-00,58.38,59.25,55.50,55.81,50771100,55.27,intc
68336,15-Sep-00,59.69,59.88,56.63,57.52,75679200,56.96,intc
68337,14-Sep-00,62.50,62.88,59.25,59.63,50494400,59.05,intc
68338,13-Sep-00,61.69,63.31,60.50,61.25,70073104,60.66,intc
68339,12-Sep-00,65.06,66.94,64.56,64.94,29001400,64.31,intc
68340,11-Sep-00,65.56,66.87,63.94,64.69,30512200,64.07,intc
68341,8-Sep-00,67.19,67.44,64.94,65.37,29682800,64.74,intc
68342,7-Sep-00,66.61,68.69,66.25,67.44,34719400,66.79,intc
68343,6-Sep-00,68.06,68.50,65.00,65.70,62347700,65.07,intc
68344,5-Sep-00,71.06,71.37,68.25,69.25,58399400,68.58,intc
68345,1-Sep-00,75.62,75.69,73.44,73.94,18323100,73.23,intc
68346,31-Aug-00,73.87,75.62,73.62,74.87,28531100,74.15,intc
68347,30-Aug-00,73.75,74.37,72.75,73.50,21770600,72.79,intc
68348,29-Aug-00,73.31,74.94,73.12,74.06,23024800,73.35,intc
68349,28-Aug-00,73.25,75.81,73.00,73.87,42760800,73.16,intc
68350,25-Aug-00,73.87,74.44,72.62,72.94,20846600,72.24,intc
68351,24-Aug-00,74.56,75.83,73.00,74.25,23354500,73.53,intc
68352,23-Aug-00,71.44,74.87,70.69,74.62,36180900,73.90,intc
68353,22-Aug-00,72.47,73.62,72.12,72.12,31695500,71.42,intc
68354,21-Aug-00,72.67,74.06,70.56,72.06,46026700,71.36,intc
68355,18-Aug-00,71.00,72.94,70.25,70.56,35798700,69.88,intc
68356,17-Aug-00,68.50,71.50,68.44,70.06,40499200,69.38,intc
68357,16-Aug-00,68.62,69.50,67.56,68.06,24614800,67.40,intc
68358,15-Aug-00,66.81,68.75,66.00,67.87,34466700,67.22,intc
68359,14-Aug-00,64.44,67.00,63.63,66.94,25667800,66.29,intc
68360,11-Aug-00,61.88,64.12,60.81,63.81,22515000,63.19,intc
68361,10-Aug-00,63.19,64.81,62.00,62.00,16683100,61.40,intc
68362,9-Aug-00,62.88,64.87,62.84,63.56,30073000,62.95,intc
68363,8-Aug-00,62.75,63.38,61.50,61.63,24900200,61.04,intc
68364,7-Aug-00,62.63,64.37,61.13,62.94,30636900,62.33,intc
68365,4-Aug-00,66.22,66.25,61.44,62.56,34945200,61.96,intc
68366,3-Aug-00,61.81,65.37,60.44,65.06,34941700,64.43,intc
68367,2-Aug-00,65.25,66.12,63.19,63.31,33230600,62.68,intc
68368,1-Aug-00,67.06,67.37,64.25,64.62,25001700,63.98,intc
68369,31-Jul-00,65.44,67.56,64.50,66.75,30471100,66.08,intc
68370,28-Jul-00,138.00,139.38,128.75,129.13,27720800,63.92,intc
68371,27-Jul-00,138.50,140.38,136.00,137.00,19613000,67.82,intc
68372,26-Jul-00,139.00,140.13,136.56,139.00,23325500,68.81,intc
68373,25-Jul-00,138.73,141.94,137.69,140.88,14812500,69.74,intc
68374,24-Jul-00,138.19,142.00,137.63,138.00,19922000,68.31,intc
68375,21-Jul-00,142.13,142.25,138.06,138.19,16045200,68.41,intc
68376,20-Jul-00,138.94,143.25,137.88,142.69,30246600,70.63,intc
68377,19-Jul-00,144.94,146.13,138.00,138.13,36096600,68.38,intc
68378,18-Jul-00,144.81,144.83,141.44,143.00,25342800,70.79,intc
68379,17-Jul-00,146.63,147.50,144.38,146.31,23290000,72.43,intc
68380,14-Jul-00,144.00,147.06,143.06,146.69,18739200,72.61,intc
68381,13-Jul-00,140.38,145.00,140.25,143.19,22592500,70.88,intc
68382,12-Jul-00,140.25,142.25,138.75,141.19,14913300,69.89,intc
68383,11-Jul-00,138.25,141.25,137.13,138.81,21391600,68.71,intc
68384,10-Jul-00,137.75,140.00,137.00,137.81,15677300,68.22,intc
68385,7-Jul-00,137.75,139.88,136.13,139.31,18645300,68.96,intc
68386,6-Jul-00,131.50,136.81,130.56,136.63,22454800,67.63,intc
68387,5-Jul-00,133.13,134.50,131.38,131.63,21004100,65.16,intc
68388,3-Jul-00,134.13,136.88,133.72,136.88,7543000,67.76,intc
68389,30-Jun-00,130.88,134.13,129.63,133.69,20718700,66.18,intc
68390,29-Jun-00,131.06,134.38,130.50,131.75,23572700,65.22,intc
68391,28-Jun-00,131.94,135.69,131.00,132.38,15319200,65.53,intc
68392,27-Jun-00,133.94,136.50,131.25,131.38,16688100,65.04,intc
68393,26-Jun-00,135.81,137.20,132.63,134.19,14953800,66.43,intc
68394,23-Jun-00,135.25,137.50,134.13,134.38,15161300,66.52,intc
68395,22-Jun-00,138.00,138.38,134.00,134.06,14852700,66.36,intc
68396,21-Jun-00,136.38,139.25,136.00,139.00,16448900,68.81,intc
68397,20-Jun-00,135.94,140.25,135.94,138.31,29295200,68.47,intc
68398,19-Jun-00,128.44,136.69,128.38,136.50,30610900,67.57,intc
68399,16-Jun-00,129.25,129.69,125.87,126.06,22044800,62.40,intc
68400,15-Jun-00,126.73,130.06,126.50,128.25,16708600,63.49,intc
68401,14-Jun-00,130.88,131.31,126.00,126.44,18506900,62.59,intc
68402,13-Jun-00,124.50,131.86,124.12,131.50,19565200,65.09,intc
68403,12-Jun-00,127.81,128.00,124.62,125.06,12975500,61.91,intc
68404,9-Jun-00,127.94,128.00,125.50,127.06,13765000,62.90,intc
68405,8-Jun-00,129.63,131.50,126.00,126.19,17200900,62.47,intc
68406,7-Jun-00,129.25,129.38,125.69,128.94,19880500,63.83,intc
68407,6-Jun-00,131.31,135.06,129.50,129.56,23714100,64.13,intc
68408,5-Jun-00,132.63,135.00,131.19,132.56,19592500,65.62,intc
68409,2-Jun-00,132.81,134.56,132.00,134.19,21333600,66.43,intc
68410,1-Jun-00,126.19,130.00,126.12,129.69,22994400,64.20,intc
68411,31-May-00,126.25,127.94,124.50,124.69,27047500,61.72,intc
68412,30-May-00,119.25,125.87,119.12,125.75,20886200,62.25,intc
68413,26-May-00,115.00,119.87,114.37,117.56,15428600,58.19,intc
68414,25-May-00,118.69,122.25,113.56,115.19,25246900,57.02,intc
68415,24-May-00,109.62,118.17,109.50,117.37,37741700,58.10,intc
68416,23-May-00,117.75,119.87,109.81,109.87,25194500,54.39,intc
68417,22-May-00,117.50,118.56,111.37,118.37,29627500,58.60,intc
68418,19-May-00,121.87,123.62,116.31,117.87,35986200,58.35,intc
68419,18-May-00,123.87,126.50,123.12,123.94,25071100,61.35,intc
68420,17-May-00,122.37,125.44,120.37,123.19,32772500,60.98,intc
68421,16-May-00,119.75,122.87,118.69,121.87,22236600,60.33,intc
68422,15-May-00,114.56,118.25,112.75,118.12,20554200,58.47,intc
68423,12-May-00,116.62,119.50,114.75,115.00,19217300,56.93,intc
68424,11-May-00,107.12,116.00,106.37,115.56,35135900,57.20,intc
68425,10-May-00,114.50,116.50,105.12,106.06,48614400,52.50,intc
68426,9-May-00,118.37,119.25,115.00,116.94,21530900,57.89,intc
68427,8-May-00,122.25,122.69,117.50,117.62,20473900,58.22,intc
68428,5-May-00,119.00,123.87,119.00,123.37,17113600,61.07,intc
68429,4-May-00,118.75,120.62,117.06,119.56,20493700,59.18,intc
68430,3-May-00,120.12,120.62,115.87,119.06,29496700,58.94,intc
68431,2-May-00,125.87,127.62,120.87,121.19,21938900,59.96,intc
68432,1-May-00,127.94,131.00,126.25,127.12,21197700,62.90,intc
68433,28-Apr-00,128.00,129.06,125.87,126.81,22172800,62.74,intc
68434,27-Apr-00,117.56,126.56,117.00,125.31,30546600,62.00,intc
68435,26-Apr-00,124.25,125.00,120.62,120.81,23789400,59.77,intc
68436,25-Apr-00,119.73,125.25,119.50,125.00,25671900,61.85,intc
68437,24-Apr-00,111.00,116.50,110.37,116.12,29160200,57.45,intc
68438,20-Apr-00,117.94,119.37,115.00,115.37,22904800,57.08,intc
68439,19-Apr-00,125.61,125.75,118.94,119.06,43693900,58.91,intc
68440,18-Apr-00,126.62,131.00,125.25,129.00,49284100,63.83,intc
68441,17-Apr-00,110.00,123.25,109.56,123.00,44440500,60.86,intc
68442,14-Apr-00,119.19,120.75,108.37,110.50,46400300,54.67,intc
68443,13-Apr-00,123.37,129.25,120.75,121.12,34711400,59.93,intc
68444,12-Apr-00,129.94,131.88,121.75,121.87,30087500,60.30,intc
68445,11-Apr-00,130.00,134.25,127.48,130.75,26538700,64.69,intc
68446,10-Apr-00,137.50,139.06,130.88,131.13,22427000,64.88,intc
68447,7-Apr-00,131.38,137.00,131.31,136.81,25683400,67.69,intc
68448,6-Apr-00,129.25,131.63,127.00,129.81,27570900,64.23,intc
68449,5-Apr-00,129.88,134.00,127.75,129.88,31051400,64.26,intc
68450,4-Apr-00,131.50,134.00,119.00,132.75,43671400,65.68,intc
68451,3-Apr-00,131.38,133.00,125.75,130.63,25039100,64.63,intc
68452,31-Mar-00,129.63,134.88,128.25,131.94,29221700,65.28,intc
68453,30-Mar-00,129.75,133.38,123.06,127.00,35825300,62.84,intc
68454,29-Mar-00,136.50,137.69,131.50,131.88,30664200,65.25,intc
68455,28-Mar-00,140.63,142.56,135.13,135.69,22433900,67.14,intc
68456,27-Mar-00,139.63,143.75,139.06,142.69,17884800,70.60,intc
68457,24-Mar-00,140.13,144.50,137.63,139.06,23454100,68.80,intc
68458,23-Mar-00,142.38,143.69,139.44,142.63,22800800,70.57,intc
68459,22-Mar-00,140.38,145.38,139.50,144.06,26850300,71.28,intc
68460,21-Mar-00,135.00,138.88,134.13,138.44,25618600,68.50,intc
68461,20-Mar-00,129.94,137.38,129.94,135.00,32582800,66.79,intc
68462,17-Mar-00,124.31,130.00,124.00,129.88,30428600,64.26,intc
68463,16-Mar-00,123.25,125.37,119.62,125.06,27490000,61.88,intc
68464,15-Mar-00,119.06,123.12,118.69,120.19,24452200,59.47,intc
68465,14-Mar-00,124.25,125.62,117.81,117.87,28393900,58.32,intc
68466,13-Mar-00,118.81,125.50,118.75,122.12,33725000,60.42,intc
68467,10-Mar-00,117.87,120.62,117.37,120.19,21753700,59.47,intc
68468,9-Mar-00,113.69,118.50,112.00,118.37,19192300,58.57,intc
68469,8-Mar-00,116.12,116.44,112.25,114.94,23198700,56.87,intc
68470,7-Mar-00,117.81,120.00,115.19,115.75,19963300,57.27,intc
68471,6-Mar-00,118.00,118.87,116.69,117.37,14019400,58.07,intc
68472,3-Mar-00,117.00,119.75,115.62,119.25,17143900,59.00,intc
68473,2-Mar-00,115.37,117.06,114.12,115.75,18237700,57.27,intc
68474,1-Mar-00,112.87,116.87,112.50,115.87,20410200,57.33,intc
68475,29-Feb-00,113.19,115.62,111.31,113.00,22211100,55.91,intc
68476,28-Feb-00,111.62,114.56,108.25,112.37,23711700,55.60,intc
68477,25-Feb-00,113.87,115.37,112.81,113.25,23154800,56.03,intc
68478,24-Feb-00,112.44,116.50,110.25,114.25,42676100,56.53,intc
68479,23-Feb-00,105.31,111.12,104.31,109.06,20421600,53.96,intc
68480,22-Feb-00,104.87,106.81,101.56,106.75,22900600,52.82,intc
68481,18-Feb-00,110.00,110.50,105.19,105.37,25187800,52.13,intc
68482,17-Feb-00,108.87,112.37,107.87,110.00,24337500,54.43,intc
68483,16-Feb-00,111.37,112.87,107.00,107.19,23027800,53.03,intc
68484,15-Feb-00,109.94,112.87,105.25,112.00,31388900,55.41,intc
68485,14-Feb-00,106.31,109.94,105.64,109.87,17191100,54.36,intc
68486,11-Feb-00,107.25,108.75,105.25,105.87,18882500,52.38,intc
68487,10-Feb-00,104.37,108.12,103.19,107.62,21775000,53.25,intc
68488,9-Feb-00,108.12,108.87,104.50,104.62,19311900,51.76,intc
68489,8-Feb-00,108.81,110.06,108.00,108.81,19014700,53.84,intc
68490,7-Feb-00,104.94,108.12,104.12,107.94,21407800,53.41,intc
68491,4-Feb-00,104.37,108.25,104.25,104.75,27980800,51.83,intc
68492,3-Feb-00,101.69,104.62,100.75,104.19,28064700,51.55,intc
68493,2-Feb-00,101.00,102.94,99.69,100.06,26040500,49.48,intc
68494,1-Feb-00,98.37,101.50,96.62,101.44,24028900,50.16,intc
68495,31-Jan-00,93.62,99.06,92.87,98.94,34230300,48.92,intc
68496,28-Jan-00,97.25,98.75,93.06,94.00,26962200,46.48,intc
68497,27-Jan-00,99.37,101.12,95.50,98.12,30741600,48.52,intc
68498,26-Jan-00,100.75,101.19,96.37,96.50,24654800,47.72,intc
68499,25-Jan-00,99.37,101.81,97.44,101.56,25692000,50.22,intc
68500,24-Jan-00,102.23,104.87,98.25,98.81,37419800,48.86,intc
68501,21-Jan-00,96.00,98.25,95.62,97.94,27784200,48.43,intc
68502,20-Jan-00,99.75,100.81,95.44,95.62,35001600,47.28,intc
68503,19-Jan-00,101.00,102.12,99.87,100.06,22786200,49.48,intc
68504,18-Jan-00,100.30,105.75,100.25,102.12,51050500,50.50,intc
68505,14-Jan-00,98.50,106.62,98.25,103.06,92204096,50.96,intc
68506,13-Jan-00,92.69,93.00,89.31,91.06,38053300,45.03,intc
68507,12-Jan-00,90.87,94.75,89.25,91.25,48665200,45.12,intc
68508,11-Jan-00,88.56,92.37,88.28,89.69,52741400,44.35,intc
68509,10-Jan-00,85.75,87.25,84.12,85.75,26815500,42.40,intc
68510,7-Jan-00,77.50,82.00,77.37,82.00,20552800,40.55,intc
68511,6-Jan-00,81.75,83.37,78.19,78.75,27588700,38.94,intc
68512,5-Jan-00,83.00,85.87,80.50,83.62,26197000,41.35,intc
68513,4-Jan-00,85.44,87.87,82.25,82.94,25515300,41.01,intc
68514,3-Jan-00,83.27,87.37,83.25,87.00,28858000,43.02,intc
68515,31-Dec-99,83.81,83.87,81.94,82.31,5789400,40.70,intc
68516,30-Dec-99,84.31,85.37,82.75,83.69,7444200,41.38,intc
68517,29-Dec-99,82.62,84.87,82.44,83.87,8013300,41.47,intc
68518,28-Dec-99,84.44,85.50,82.87,83.00,11733600,41.04,intc
68519,27-Dec-99,83.44,85.12,82.62,85.06,14308600,42.06,intc
68520,23-Dec-99,83.37,83.94,82.50,83.12,10821300,41.10,intc
68521,22-Dec-99,83.06,83.62,81.62,82.50,12465200,40.79,intc
68522,21-Dec-99,80.56,83.25,80.00,82.87,17338100,40.98,intc
68523,20-Dec-99,82.87,83.19,79.12,81.06,18128900,40.08,intc
68524,17-Dec-99,81.37,83.00,80.50,82.06,34737500,40.58,intc
68525,16-Dec-99,79.75,81.12,79.37,80.25,25080200,39.68,intc
68526,15-Dec-99,72.20,79.23,72.12,78.94,41025300,39.03,intc
68527,14-Dec-99,74.62,75.00,72.37,72.44,20872700,35.82,intc
68528,13-Dec-99,71.25,75.19,70.56,74.06,23903700,36.62,intc
68529,10-Dec-99,73.50,74.00,71.62,72.25,28121600,35.73,intc
68530,9-Dec-99,75.62,75.62,72.12,73.25,26915200,36.22,intc
68531,8-Dec-99,76.44,77.50,74.00,74.50,26340200,36.84,intc
68532,7-Dec-99,78.25,78.44,76.31,77.19,16831100,38.17,intc
68533,6-Dec-99,78.81,79.37,77.19,77.87,14320000,38.50,intc
68534,3-Dec-99,79.00,80.00,78.50,78.69,18271700,38.91,intc
68535,2-Dec-99,75.62,78.12,75.50,77.56,15564400,38.35,intc
68536,1-Dec-99,76.06,77.56,75.00,76.31,22783000,37.73,intc
68537,30-Nov-99,78.44,79.69,76.56,76.69,17434500,37.92,intc
68538,29-Nov-99,80.25,80.31,78.25,78.94,16328800,39.03,intc
68539,26-Nov-99,82.00,82.25,80.19,80.25,7091700,39.68,intc
68540,24-Nov-99,79.94,82.25,79.12,82.19,16815300,40.64,intc
68541,23-Nov-99,80.66,81.50,78.00,79.00,20522800,39.06,intc
68542,22-Nov-99,80.87,81.37,78.87,80.50,18438400,39.81,intc
68543,19-Nov-99,78.00,80.37,77.75,79.87,23253400,39.49,intc
68544,18-Nov-99,75.69,78.50,75.64,78.50,18855000,38.82,intc
68545,17-Nov-99,77.06,78.75,74.50,74.75,23545000,36.96,intc
68546,16-Nov-99,74.50,77.00,73.62,76.56,27873600,37.86,intc
68547,15-Nov-99,76.19,76.23,74.00,74.06,19670800,36.62,intc
68548,12-Nov-99,79.12,79.37,74.50,76.19,43761900,37.67,intc
68549,11-Nov-99,79.81,80.44,78.12,79.44,16094800,39.28,intc
68550,10-Nov-99,79.00,81.50,78.25,79.00,17091900,39.06,intc
68551,9-Nov-99,82.25,82.25,79.37,80.06,16852200,39.59,intc
68552,8-Nov-99,81.56,83.12,80.75,82.12,13471900,40.61,intc
68553,5-Nov-99,82.37,83.87,81.81,82.37,19841300,40.73,intc
68554,4-Nov-99,80.44,81.75,80.19,81.56,21845500,40.33,intc
68555,3-Nov-99,78.37,80.69,77.75,79.75,25240200,39.43,intc
68556,2-Nov-99,77.06,78.19,76.56,77.50,20342800,38.29,intc
68557,1-Nov-99,77.62,78.31,75.94,76.00,22936400,37.55,intc
68558,29-Oct-99,75.94,78.06,75.69,77.44,42300200,38.26,intc
68559,28-Oct-99,71.12,72.25,70.12,72.19,36707000,35.67,intc
68560,27-Oct-99,70.69,70.75,67.94,69.44,36095200,34.31,intc
68561,26-Oct-99,74.25,74.62,71.25,71.44,28356700,35.30,intc
68562,25-Oct-99,73.00,73.12,70.81,71.25,17510800,35.20,intc
68563,22-Oct-99,72.87,74.37,72.44,73.44,30874800,36.29,intc
68564,21-Oct-99,68.44,72.25,67.87,71.69,26510900,35.42,intc
68565,20-Oct-99,67.50,70.00,67.06,69.94,32554800,34.56,intc
68566,19-Oct-99,69.62,69.75,65.00,65.12,42201100,32.18,intc
68567,18-Oct-99,70.56,71.00,67.06,69.37,29094500,34.28,intc
68568,15-Oct-99,72.12,73.31,70.81,70.87,24330300,35.02,intc
68569,14-Oct-99,72.39,73.50,70.50,73.34,25930900,36.24,intc
68570,13-Oct-99,72.62,74.02,71.37,72.12,60361600,35.63,intc
68571,12-Oct-99,78.31,79.81,75.75,76.69,44261400,37.89,intc
68572,11-Oct-99,76.19,77.69,76.06,76.50,12234800,37.80,intc
68573,8-Oct-99,75.87,76.81,74.81,75.69,18181400,37.40,intc
68574,7-Oct-99,76.81,77.81,74.69,75.62,17648600,37.36,intc
68575,6-Oct-99,76.87,78.06,76.12,76.94,18335900,38.02,intc
68576,5-Oct-99,77.62,78.19,75.00,76.19,19771700,37.65,intc
68577,4-Oct-99,74.19,77.31,73.62,77.00,20671600,38.05,intc
68578,1-Oct-99,74.25,75.50,73.56,74.94,18880600,37.03,intc
68579,30-Sep-99,75.19,76.25,73.37,74.31,23059100,36.72,intc
68580,29-Sep-99,77.50,77.94,74.87,75.19,23169200,37.15,intc
68581,28-Sep-99,78.00,78.25,75.25,77.50,25021200,38.29,intc
68582,27-Sep-99,76.69,79.75,75.75,78.19,35622000,38.63,intc
68583,24-Sep-99,75.19,76.12,72.62,75.67,62283100,37.39,intc
68584,23-Sep-99,83.12,83.19,76.50,77.50,36844700,38.29,intc
68585,22-Sep-99,82.31,83.69,81.37,82.81,21032000,40.92,intc
68586,21-Sep-99,83.75,83.75,81.94,82.00,19306700,40.52,intc
68587,20-Sep-99,84.69,85.62,83.56,84.06,10355600,41.53,intc
68588,17-Sep-99,82.56,84.87,82.19,84.62,25791900,41.81,intc
68589,16-Sep-99,82.37,83.44,80.37,82.62,28294100,40.82,intc
68590,15-Sep-99,86.62,86.62,82.75,83.00,23477000,41.01,intc
68591,14-Sep-99,84.37,85.87,84.06,85.81,18460000,42.40,intc
68592,13-Sep-99,86.56,87.62,84.06,84.37,18025200,41.69,intc
68593,10-Sep-99,87.81,87.87,85.87,87.37,16293000,43.17,intc
68594,9-Sep-99,86.31,87.81,85.50,87.75,19831600,43.36,intc
68595,8-Sep-99,87.00,88.62,85.56,85.94,22274500,42.46,intc
68596,7-Sep-99,89.00,89.36,87.25,87.62,19804400,43.29,intc
68597,3-Sep-99,87.06,89.50,87.00,89.31,24416600,44.13,intc
68598,2-Sep-99,82.25,86.00,82.00,85.31,25495300,42.15,intc
68599,1-Sep-99,83.69,85.12,83.19,83.44,26975500,41.23,intc
68600,31-Aug-99,82.31,83.50,80.31,82.19,21593900,40.61,intc
68601,30-Aug-99,83.06,84.12,81.12,82.25,17022800,40.64,intc
68602,27-Aug-99,82.37,83.50,81.81,83.00,20440900,41.01,intc
68603,26-Aug-99,83.44,83.87,80.87,81.06,21731400,40.05,intc
68604,25-Aug-99,82.75,84.37,81.37,83.69,24038400,41.35,intc
68605,24-Aug-99,82.31,84.50,82.25,83.12,30871700,41.07,intc
68606,23-Aug-99,80.50,83.00,79.94,82.94,24924800,40.98,intc
68607,20-Aug-99,77.94,80.06,77.00,79.94,17864100,39.50,intc
68608,19-Aug-99,77.50,78.31,76.81,77.31,16060500,38.20,intc
68609,18-Aug-99,78.44,79.81,78.06,78.50,16263600,38.79,intc
68610,17-Aug-99,79.31,79.50,77.50,79.00,16364800,39.03,intc
68611,16-Aug-99,79.25,79.44,77.62,78.56,17672800,38.82,intc
68612,13-Aug-99,76.94,79.81,76.94,79.75,23440500,39.40,intc
68613,12-Aug-99,75.44,76.75,75.06,75.94,24017800,37.52,intc
68614,11-Aug-99,73.94,76.25,73.56,76.00,40497300,37.55,intc
68615,10-Aug-99,72.94,74.44,71.56,71.75,33604100,35.45,intc
68616,9-Aug-99,71.87,74.44,70.62,73.44,27251400,36.29,intc
68617,6-Aug-99,70.75,73.31,70.50,71.56,21450300,35.36,intc
68618,5-Aug-99,71.94,72.50,69.50,71.44,29650300,35.30,intc
68619,4-Aug-99,72.94,74.31,72.62,72.81,26640000,35.97,intc
68620,3-Aug-99,72.31,73.56,70.50,72.94,37728300,36.01,intc
68621,2-Aug-99,69.87,73.31,69.50,71.31,38742500,35.20,intc
68622,30-Jul-99,70.12,71.75,69.00,69.00,29064100,34.06,intc
68623,29-Jul-99,68.81,71.02,68.25,69.50,36259400,34.31,intc
68624,28-Jul-99,67.44,70.81,67.00,70.31,41693400,34.71,intc
68625,27-Jul-99,64.62,68.12,64.56,67.56,38979500,33.35,intc
68626,26-Jul-99,62.88,65.19,62.75,62.88,17851100,31.04,intc
68627,23-Jul-99,64.31,65.00,63.13,64.19,13700300,31.69,intc
68628,22-Jul-99,65.12,65.50,63.75,63.88,14963600,31.54,intc
68629,21-Jul-99,65.19,66.00,64.56,65.56,14295000,32.37,intc
68630,20-Jul-99,67.19,67.19,64.62,64.94,21363100,32.06,intc
68631,19-Jul-99,67.12,68.00,67.00,67.56,16590200,33.35,intc
68632,16-Jul-99,68.00,68.12,67.00,67.12,16145200,33.14,intc
68633,15-Jul-99,68.50,68.69,67.25,67.69,23832300,33.42,intc
68634,14-Jul-99,66.87,68.06,65.61,68.00,44914800,33.57,intc
68635,13-Jul-99,64.87,66.12,64.50,65.37,23386700,32.27,intc
68636,12-Jul-99,66.37,66.69,65.00,65.44,20854800,32.31,intc
68637,9-Jul-99,65.62,66.36,64.37,66.25,17770900,32.71,intc
68638,8-Jul-99,63.81,65.87,63.63,65.75,18502300,32.46,intc
68639,7-Jul-99,64.19,64.81,63.38,64.37,17321100,31.78,intc
68640,6-Jul-99,64.87,65.75,63.69,63.88,28721100,31.54,intc
68641,2-Jul-99,62.81,64.00,62.75,63.50,18732200,31.35,intc
68642,1-Jul-99,59.75,63.19,59.25,62.88,30826700,31.04,intc
68643,30-Jun-99,59.19,59.88,56.56,59.50,19223400,29.37,intc
68644,29-Jun-99,57.00,59.25,56.69,59.25,21633600,29.25,intc
68645,28-Jun-99,55.56,57.00,55.31,57.00,11849400,28.14,intc
68646,25-Jun-99,55.50,56.31,54.88,55.31,11880500,27.31,intc
68647,24-Jun-99,56.38,56.44,55.00,55.06,13353600,27.18,intc
68648,23-Jun-99,55.88,57.00,55.50,56.56,11475000,27.92,intc
68649,22-Jun-99,55.75,57.13,55.06,55.69,16432800,27.49,intc
68650,21-Jun-99,55.75,57.06,55.44,56.81,15575800,28.05,intc
68651,18-Jun-99,55.88,56.13,54.38,54.94,40040200,27.12,intc
68652,17-Jun-99,57.25,58.41,56.88,58.00,23382500,28.63,intc
68653,16-Jun-99,57.50,59.75,57.25,59.69,30712500,29.47,intc
68654,15-Jun-99,54.75,56.13,54.69,55.69,13795300,27.49,intc
68655,14-Jun-99,54.81,55.50,54.00,54.38,12497300,26.85,intc
68656,11-Jun-99,56.13,56.69,54.25,54.44,22892500,26.88,intc
68657,10-Jun-99,53.50,55.44,53.38,55.38,30943400,27.34,intc
68658,9-Jun-99,52.63,53.69,52.00,53.13,22061600,26.23,intc
68659,8-Jun-99,53.25,53.88,51.50,51.69,16388000,25.52,intc
68660,7-Jun-99,53.94,54.50,53.13,53.44,18881100,26.38,intc
68661,4-Jun-99,51.56,53.31,51.38,53.19,25103000,26.26,intc
68662,3-Jun-99,52.50,52.63,50.31,50.50,24510300,24.93,intc
68663,2-Jun-99,51.50,52.36,50.38,51.94,28838300,25.64,intc
68664,1-Jun-99,53.81,53.88,50.13,50.69,28534500,25.03,intc
68665,28-May-99,53.63,54.19,52.50,54.06,17482000,26.69,intc
68666,27-May-99,52.25,54.38,51.75,53.13,27508400,26.23,intc
68667,26-May-99,53.75,53.75,51.00,51.69,36620000,25.52,intc
68668,25-May-99,56.31,56.31,52.75,52.88,33100900,26.11,intc
68669,24-May-99,57.25,57.25,55.50,55.94,17838600,27.62,intc
68670,21-May-99,57.72,57.88,56.44,57.00,19678100,28.14,intc
68671,20-May-99,59.94,60.13,57.63,57.69,21314800,28.48,intc
68672,19-May-99,59.06,59.81,57.75,59.69,17304500,29.47,intc
68673,18-May-99,59.81,59.88,58.06,58.94,16385800,29.10,intc
68674,17-May-99,57.56,59.50,57.19,59.44,15003600,29.34,intc
68675,14-May-99,59.38,59.63,57.44,58.00,22635600,28.63,intc
68676,13-May-99,62.94,63.00,60.00,60.06,13833300,29.65,intc
68677,12-May-99,62.19,63.00,60.63,62.50,11840800,30.86,intc
68678,11-May-99,61.19,62.63,60.69,62.31,14293300,30.76,intc
68679,10-May-99,61.13,61.81,60.13,60.63,10610200,29.93,intc
68680,7-May-99,60.69,61.69,59.63,60.94,19403900,30.09,intc
68681,6-May-99,63.50,63.94,58.50,59.69,29018300,29.47,intc
68682,5-May-99,61.69,65.00,60.63,64.00,17633100,31.60,intc
68683,4-May-99,62.81,63.94,61.56,61.69,14610900,30.43,intc
68684,3-May-99,61.19,63.13,60.94,63.13,14833900,31.14,intc
68685,30-Apr-99,61.56,62.25,59.31,61.19,14023900,30.18,intc
68686,29-Apr-99,61.50,61.63,59.88,60.81,14672700,29.99,intc
68687,28-Apr-99,62.44,63.38,60.88,61.19,14550900,30.18,intc
68688,27-Apr-99,64.06,64.81,62.06,62.25,18392000,30.70,intc
68689,26-Apr-99,62.69,64.62,62.50,64.44,18911300,31.78,intc
68690,23-Apr-99,61.94,63.50,61.00,61.75,22363300,30.46,intc
68691,22-Apr-99,60.00,61.63,59.50,61.50,28503100,30.33,intc
68692,21-Apr-99,57.56,59.50,56.13,58.44,21525800,28.82,intc
68693,20-Apr-99,56.25,57.00,55.50,56.56,19730500,27.90,intc
68694,19-Apr-99,57.13,59.00,55.00,55.50,32177300,27.37,intc
68695,16-Apr-99,57.88,58.38,56.45,57.25,17453400,28.24,intc
68696,15-Apr-99,58.50,58.63,56.50,58.44,31943100,28.82,intc
68697,14-Apr-99,61.38,61.50,56.25,57.00,52244400,28.11,intc
68698,13-Apr-99,62.94,63.00,59.81,60.50,35523100,29.84,intc
68699,12-Apr-99,61.63,62.47,60.00,61.25,41672000,30.21,intc
68700,9-Apr-99,132.38,132.69,130.06,130.81,11175300,32.26,intc
68701,8-Apr-99,132.00,133.38,128.44,131.06,13632500,32.32,intc
68702,7-Apr-99,131.44,133.50,128.50,132.13,16351700,32.58,intc
68703,6-Apr-99,126.75,131.19,126.00,130.44,17671400,32.17,intc
68704,5-Apr-99,121.87,127.50,121.75,127.50,14231600,31.44,intc
68705,1-Apr-99,119.94,121.37,118.87,120.87,8223400,29.81,intc
68706,31-Mar-99,121.87,123.50,118.75,118.87,9643600,29.31,intc
68707,30-Mar-99,120.69,123.00,120.62,121.56,12683600,29.98,intc
68708,29-Mar-99,117.56,121.62,116.12,121.56,11104100,29.98,intc
68709,26-Mar-99,118.00,121.12,116.62,116.69,13420900,28.78,intc
68710,25-Mar-99,120.19,120.31,116.75,117.94,15101300,29.08,intc
68711,24-Mar-99,114.75,119.44,114.25,119.25,16047800,29.41,intc
68712,23-Mar-99,115.56,117.00,113.75,114.56,16710000,28.25,intc
68713,22-Mar-99,119.12,119.25,115.00,115.12,12295500,28.39,intc
68714,19-Mar-99,123.94,124.37,118.91,119.00,17758900,29.35,intc
68715,18-Mar-99,121.81,123.00,120.62,121.81,13516900,30.04,intc
68716,17-Mar-99,120.75,122.37,119.62,120.50,14675300,29.72,intc
68717,16-Mar-99,118.44,122.50,117.87,120.37,21243400,29.68,intc
68718,15-Mar-99,118.87,118.87,116.75,117.87,11144500,29.07,intc
68719,12-Mar-99,118.87,119.87,117.00,118.25,17127000,29.16,intc
68720,11-Mar-99,117.94,119.37,116.12,118.12,15034100,29.13,intc
68721,10-Mar-99,116.94,118.37,115.25,116.87,20065300,28.82,intc
68722,9-Mar-99,119.19,120.19,114.75,115.31,22532800,28.44,intc
68723,8-Mar-99,117.75,120.05,117.00,119.62,18470900,29.50,intc
68724,5-Mar-99,116.25,117.12,112.25,114.62,21974200,28.27,intc
68725,4-Mar-99,115.81,117.87,110.37,113.37,26253300,27.96,intc
68726,3-Mar-99,112.87,115.00,110.00,114.69,34139400,28.28,intc
68727,2-Mar-99,115.62,115.81,109.56,109.81,33617800,27.08,intc
68728,1-Mar-99,118.81,119.00,114.69,117.06,32153900,28.87,intc
68729,26-Feb-99,123.87,124.00,118.87,119.94,41800500,29.58,intc
68730,25-Feb-99,129.00,130.00,125.06,127.75,19871700,31.50,intc
68731,24-Feb-99,133.94,136.88,130.25,130.38,16414100,32.15,intc
68732,23-Feb-99,132.25,137.50,131.50,134.25,18428900,33.11,intc
68733,22-Feb-99,127.75,132.88,125.37,132.81,15151300,32.75,intc
68734,19-Feb-99,128.38,130.63,127.37,128.06,12611900,31.58,intc
68735,18-Feb-99,126.00,129.88,124.75,128.13,17927300,31.60,intc
68736,17-Feb-99,123.94,128.44,123.62,124.62,20361300,30.73,intc
68737,16-Feb-99,129.19,130.50,125.12,126.37,14875000,31.16,intc
68738,12-Feb-99,131.25,131.25,125.75,126.50,18303600,31.20,intc
68739,11-Feb-99,129.63,133.56,127.81,133.25,13530500,32.86,intc
68740,10-Feb-99,125.44,129.63,124.06,128.81,16880900,31.77,intc
68741,9-Feb-99,131.56,132.56,124.75,125.31,20110000,30.90,intc
68742,8-Feb-99,129.88,133.63,127.37,132.00,17412000,32.55,intc
68743,5-Feb-99,131.75,132.50,122.69,127.56,33767700,31.46,intc
68744,4-Feb-99,136.75,137.00,130.00,130.13,21605200,32.09,intc
68745,3-Feb-99,133.50,139.00,132.81,138.69,14257800,34.20,intc
68746,2-Feb-99,138.00,138.06,132.75,134.63,14921400,33.14,intc
68747,1-Feb-99,140.69,140.69,137.00,137.88,13062300,33.94,intc
68748,29-Jan-99,137.88,141.13,136.38,140.94,14313300,34.69,intc
68749,28-Jan-99,137.13,138.63,135.00,137.19,20950800,33.77,intc
68750,27-Jan-99,136.63,137.50,132.63,132.75,14336300,32.68,intc
68751,26-Jan-99,132.88,137.00,131.63,136.94,17033900,33.71,intc
68752,25-Jan-99,129.88,131.25,126.56,130.63,14885300,32.16,intc
68753,22-Jan-99,130.75,132.75,128.50,128.88,21860300,31.73,intc
68754,21-Jan-99,137.00,137.63,132.25,133.50,15982500,32.86,intc
68755,20-Jan-99,140.88,143.69,137.63,138.25,15378300,34.03,intc
68756,19-Jan-99,137.44,139.63,135.00,139.38,10828800,34.31,intc
68757,15-Jan-99,134.25,136.75,134.00,135.38,15992200,33.33,intc
68758,14-Jan-99,140.00,140.00,133.50,133.75,20602000,32.92,intc
68759,13-Jan-99,131.31,142.13,131.00,139.00,29703600,34.22,intc
68760,12-Jan-99,142.25,142.50,134.50,135.56,25897000,33.37,intc
68761,11-Jan-99,133.81,141.38,130.88,139.75,26455000,34.40,intc
68762,8-Jan-99,131.13,131.50,128.13,129.69,10982200,31.93,intc
68763,7-Jan-99,127.62,131.00,127.50,129.25,13620300,31.82,intc
68764,6-Jan-99,125.87,129.75,124.25,129.50,26934100,31.88,intc
68765,5-Jan-99,120.50,125.12,120.00,123.25,16385200,30.34,intc
68766,4-Jan-99,119.94,123.12,119.69,120.81,16351900,29.74,intc
68767,31-Dec-98,119.75,120.62,118.25,118.56,7263800,29.19,intc
68768,30-Dec-98,120.50,122.94,119.06,119.19,10370200,29.34,intc
68769,29-Dec-98,122.12,124.00,120.37,121.06,10114700,29.80,intc
68770,28-Dec-98,125.69,125.69,122.00,122.12,6969500,30.06,intc
68771,24-Dec-98,124.81,126.19,123.56,125.00,4362000,30.77,intc
68772,23-Dec-98,125.00,125.00,121.37,125.00,19971700,30.77,intc
68773,22-Dec-98,122.37,122.75,118.25,119.06,11553000,29.31,intc
68774,21-Dec-98,120.50,124.00,119.94,122.69,9716400,30.20,intc
68775,18-Dec-98,119.81,120.56,118.87,120.00,15808400,29.54,intc
68776,17-Dec-98,114.87,117.44,114.75,116.87,9974400,28.77,intc
68777,16-Dec-98,116.50,117.00,113.37,114.12,11162000,28.09,intc
68778,15-Dec-98,112.87,116.23,112.00,115.94,17543300,28.54,intc
68779,14-Dec-98,114.50,115.50,111.19,111.56,15478900,27.46,intc
68780,11-Dec-98,114.50,117.25,113.50,116.44,13729700,28.66,intc
68781,10-Dec-98,118.56,120.12,114.25,114.62,15428100,28.22,intc
68782,9-Dec-98,121.25,121.50,118.31,119.19,12567300,29.34,intc
68783,8-Dec-98,120.25,124.00,119.19,120.06,24866200,29.55,intc
68784,7-Dec-98,116.62,119.50,116.37,118.94,12766300,29.28,intc
68785,4-Dec-98,113.25,116.31,113.12,116.31,17642700,28.63,intc
68786,3-Dec-98,113.56,117.12,108.87,109.50,19561400,26.95,intc
68787,2-Dec-98,113.94,115.00,111.37,113.56,16154500,27.95,intc
68788,1-Dec-98,105.81,115.00,105.69,115.00,19231700,28.31,intc
68789,30-Nov-98,110.69,112.23,107.50,107.62,15781600,26.49,intc
68790,27-Nov-98,109.31,110.25,109.00,110.00,4325000,27.08,intc
68791,25-Nov-98,111.00,112.12,107.75,109.75,14722000,27.02,intc
68792,24-Nov-98,112.50,114.25,110.37,110.44,11581600,27.19,intc
68793,23-Nov-98,111.87,115.87,110.56,113.56,14374700,27.95,intc
68794,20-Nov-98,113.87,114.12,111.06,112.06,16886400,27.59,intc
68795,19-Nov-98,110.81,115.19,110.75,112.87,23544700,27.78,intc
68796,18-Nov-98,108.37,110.87,108.25,109.87,12977500,27.05,intc
68797,17-Nov-98,106.25,110.00,105.62,108.50,14617200,26.71,intc
68798,16-Nov-98,105.19,107.00,105.06,106.87,12384700,26.31,intc
68799,13-Nov-98,101.37,104.87,101.37,103.75,14974500,25.54,intc
68800,12-Nov-98,102.62,105.06,101.37,102.69,18081300,25.28,intc
68801,11-Nov-98,101.75,104.37,101.62,103.69,31541100,25.52,intc
68802,10-Nov-98,96.37,99.50,95.69,97.56,21479500,24.02,intc
68803,9-Nov-98,94.87,96.06,93.44,96.00,11888600,23.63,intc
68804,6-Nov-98,93.81,95.87,93.56,95.44,16283000,23.49,intc
68805,5-Nov-98,94.00,94.50,93.25,94.00,14663800,23.14,intc
68806,4-Nov-98,91.62,95.00,91.06,94.81,27449200,23.34,intc
68807,3-Nov-98,91.19,91.81,89.69,90.44,12783900,22.22,intc
68808,2-Nov-98,89.75,92.00,89.56,91.81,13148300,22.56,intc
68809,30-Oct-98,90.00,90.81,89.12,89.19,11953000,21.92,intc
68810,29-Oct-98,88.62,90.62,88.56,89.75,18259400,22.05,intc
68811,28-Oct-98,86.81,89.50,86.75,89.22,12238400,21.92,intc
68812,27-Oct-98,89.44,89.75,87.25,87.31,13189100,21.45,intc
68813,26-Oct-98,87.06,89.06,86.50,88.94,12428000,21.86,intc
68814,23-Oct-98,86.56,88.94,86.37,87.25,14229800,21.44,intc
68815,22-Oct-98,86.19,87.87,85.56,87.37,12071400,21.47,intc
68816,21-Oct-98,85.19,87.12,84.62,87.06,14350800,21.39,intc
68817,20-Oct-98,85.75,87.25,84.50,84.56,20850900,20.78,intc
68818,19-Oct-98,83.12,85.12,82.62,85.00,14853600,20.89,intc
68819,16-Oct-98,85.19,85.50,83.56,83.75,19182800,20.58,intc
68820,15-Oct-98,82.31,85.25,81.50,84.56,18486100,20.78,intc
68821,14-Oct-98,82.75,84.25,82.12,82.56,27723900,20.29,intc
68822,13-Oct-98,84.50,85.44,81.94,83.56,25171700,20.53,intc
68823,12-Oct-98,84.87,85.87,84.25,85.44,15641100,21.00,intc
68824,9-Oct-98,79.69,84.25,79.37,83.81,21823400,20.59,intc
68825,8-Oct-98,76.81,80.37,75.81,78.44,30154400,19.27,intc
68826,7-Oct-98,78.87,81.12,78.50,79.06,20725000,19.43,intc
68827,6-Oct-98,82.56,83.25,78.56,79.62,20653700,19.56,intc
68828,5-Oct-98,82.56,83.69,77.81,80.56,19632200,19.80,intc
68829,2-Oct-98,82.81,85.00,81.25,83.87,14823900,20.61,intc
68830,1-Oct-98,84.25,85.44,82.06,83.44,15351700,20.50,intc
68831,30-Sep-98,87.31,88.00,85.62,85.75,11341700,21.07,intc
68832,29-Sep-98,87.37,88.62,86.75,88.50,13187800,21.75,intc
68833,28-Sep-98,88.44,89.00,86.19,87.00,15036700,21.38,intc
68834,25-Sep-98,84.62,88.75,84.00,88.31,17364400,21.70,intc
68835,24-Sep-98,86.75,88.12,84.37,85.31,15681300,20.96,intc
68836,23-Sep-98,84.12,87.06,83.87,87.06,16953300,21.39,intc
68837,22-Sep-98,85.06,85.25,83.37,83.56,10224200,20.53,intc
68838,21-Sep-98,81.25,84.62,80.62,84.62,9864700,20.79,intc
68839,18-Sep-98,83.19,83.50,82.00,83.00,12651900,20.40,intc
68840,17-Sep-98,82.87,84.25,82.37,83.00,14112000,20.40,intc
68841,16-Sep-98,86.06,86.81,83.69,85.06,11294700,20.90,intc
68842,15-Sep-98,85.00,86.12,84.56,85.94,11833000,21.12,intc
68843,14-Sep-98,84.75,86.56,84.56,85.81,16990000,21.09,intc
68844,11-Sep-98,83.25,85.06,82.00,84.94,37522300,20.87,intc
68845,10-Sep-98,79.75,80.62,77.44,79.06,19113400,19.43,intc
68846,9-Sep-98,82.81,84.62,81.12,81.25,23616200,19.97,intc
68847,8-Sep-98,81.19,82.00,79.37,81.91,20775000,20.13,intc
68848,4-Sep-98,77.69,78.87,76.12,78.25,16163600,19.23,intc
68849,3-Sep-98,75.06,78.75,74.56,76.75,26945200,18.86,intc
68850,2-Sep-98,76.31,77.94,74.06,74.87,21220500,18.40,intc
68851,1-Sep-98,70.94,76.75,69.75,76.00,27258300,18.68,intc
68852,31-Aug-98,76.87,77.44,70.94,71.19,26071400,17.49,intc
68853,28-Aug-98,78.37,80.56,75.75,77.00,23612000,18.92,intc
68854,27-Aug-98,81.37,82.06,76.75,79.75,33365800,19.60,intc
68855,26-Aug-98,82.69,84.50,82.19,83.00,13133800,20.40,intc
68856,25-Aug-98,85.50,85.87,83.69,84.42,13110900,20.74,intc
68857,24-Aug-98,85.19,86.48,83.47,84.62,21083400,20.79,intc
68858,21-Aug-98,84.56,85.69,82.37,84.94,29036200,20.87,intc
68859,20-Aug-98,87.00,88.25,85.37,86.00,33572700,21.13,intc
68860,19-Aug-98,91.94,92.25,89.25,89.56,16941300,22.01,intc
68861,18-Aug-98,89.44,92.62,89.37,91.44,29901900,22.47,intc
68862,17-Aug-98,85.75,89.75,85.75,89.56,23956400,22.01,intc
68863,14-Aug-98,85.94,86.75,85.56,86.19,15578400,21.18,intc
68864,13-Aug-98,85.87,87.00,84.50,85.25,16333300,20.95,intc
68865,12-Aug-98,85.50,86.00,84.37,85.62,13802300,21.04,intc
68866,11-Aug-98,84.25,85.37,83.81,84.56,18230000,20.78,intc
68867,10-Aug-98,86.25,87.75,85.69,86.62,12294200,21.29,intc
68868,7-Aug-98,87.87,88.94,86.37,86.69,20453900,21.30,intc
68869,6-Aug-98,83.00,87.56,83.00,87.00,23642800,21.38,intc
68870,5-Aug-98,82.06,84.58,81.12,84.12,22864100,20.67,intc
68871,4-Aug-98,85.37,86.00,81.62,81.94,19363300,20.11,intc
68872,3-Aug-98,83.62,86.12,83.12,84.81,13969200,20.81,intc
68873,31-Jul-98,87.31,87.87,84.25,84.44,12012800,20.72,intc
68874,30-Jul-98,85.69,87.75,85.00,87.62,14505600,21.50,intc
68875,29-Jul-98,86.37,86.81,84.44,84.62,14265500,20.76,intc
68876,28-Jul-98,86.81,88.25,85.50,85.62,29503000,21.01,intc
68877,27-Jul-98,82.25,86.12,81.75,86.06,21119200,21.12,intc
68878,24-Jul-98,82.75,84.00,81.62,83.06,14749700,20.38,intc
68879,23-Jul-98,81.69,84.94,81.44,82.56,21351600,20.26,intc
68880,22-Jul-98,80.62,83.00,80.62,82.37,16457200,20.21,intc
68881,21-Jul-98,81.37,84.81,81.19,81.62,19990900,20.03,intc
68882,20-Jul-98,82.37,83.06,81.56,81.75,9388400,20.06,intc
68883,17-Jul-98,83.87,83.94,82.44,83.12,12535300,20.40,intc
68884,16-Jul-98,84.00,84.87,83.00,84.25,16830600,20.67,intc
68885,15-Jul-98,81.11,85.00,80.87,84.25,42023000,20.67,intc
68886,14-Jul-98,82.69,83.37,80.37,80.69,22175500,19.80,intc
68887,13-Jul-98,79.75,82.50,79.50,82.37,19285000,20.21,intc
68888,10-Jul-98,79.50,80.50,78.25,79.75,14330000,19.57,intc
68889,9-Jul-98,77.56,80.37,77.31,79.75,24103700,19.57,intc
68890,8-Jul-98,75.62,78.31,75.56,78.31,21820900,19.21,intc
68891,7-Jul-98,73.12,75.31,72.56,75.12,13565500,18.43,intc
68892,6-Jul-98,72.56,73.94,72.25,73.48,8898400,18.03,intc
68893,2-Jul-98,74.56,75.12,73.19,73.25,10053300,17.97,intc
68894,1-Jul-98,74.69,75.37,72.44,75.19,17505500,18.45,intc
68895,30-Jun-98,74.81,75.37,73.50,74.12,12671400,18.19,intc
68896,29-Jun-98,76.87,77.25,74.75,75.81,11241700,18.60,intc
68897,26-Jun-98,75.56,77.12,75.00,76.37,10725000,18.74,intc
68898,25-Jun-98,77.25,77.62,75.12,75.62,13835300,18.55,intc
68899,24-Jun-98,75.06,77.50,73.27,77.37,19188000,18.98,intc
68900,23-Jun-98,74.75,75.75,74.31,75.25,18793800,18.46,intc
68901,22-Jun-98,69.87,74.37,69.69,73.87,20022500,18.13,intc
68902,19-Jun-98,70.62,70.64,68.75,70.00,17224500,17.18,intc
68903,18-Jun-98,69.12,70.06,68.25,69.69,10484200,17.10,intc
68904,17-Jun-98,69.87,70.94,68.62,69.25,17287500,16.99,intc
68905,16-Jun-98,67.75,69.87,67.12,69.81,17066300,17.13,intc
68906,15-Jun-98,67.25,68.75,66.81,66.87,13313300,16.41,intc
68907,12-Jun-98,68.44,68.50,65.94,68.44,18025500,16.79,intc
68908,11-Jun-98,68.81,69.37,68.12,68.56,10786100,16.82,intc
68909,10-Jun-98,69.81,70.25,68.31,68.56,12243900,16.82,intc
68910,9-Jun-98,69.19,70.37,68.62,70.19,12975000,17.22,intc
68911,8-Jun-98,69.94,70.00,67.75,69.31,17571300,17.01,intc
68912,5-Jun-98,69.19,69.94,67.75,69.81,14762300,17.13,intc
68913,4-Jun-98,67.62,69.00,66.81,68.19,20684100,16.73,intc
68914,3-Jun-98,70.12,70.69,65.66,65.94,26140000,16.18,intc
68915,2-Jun-98,69.00,69.44,68.19,69.25,18010200,16.99,intc
68916,1-Jun-98,69.12,69.37,67.62,68.00,27097800,16.69,intc
68917,29-May-98,73.62,74.00,71.25,71.44,19309800,17.53,intc
68918,28-May-98,73.62,74.87,73.12,73.50,11422000,18.03,intc
68919,27-May-98,73.50,74.44,72.87,74.31,16380000,18.23,intc
68920,26-May-98,75.44,75.87,73.94,74.69,12887000,18.33,intc
68921,22-May-98,74.75,74.75,73.94,74.31,10282000,18.23,intc
68922,21-May-98,76.31,76.56,73.81,74.12,23792300,18.19,intc
68923,20-May-98,79.25,79.37,76.50,77.00,17264800,18.89,intc
68924,19-May-98,79.69,80.69,79.06,79.56,9202000,19.52,intc
68925,18-May-98,80.00,81.31,78.37,79.37,11153600,19.47,intc
68926,15-May-98,83.19,83.25,79.87,80.31,24649400,19.71,intc
68927,14-May-98,83.81,85.44,83.44,84.56,14013000,20.75,intc
68928,13-May-98,84.62,85.31,83.75,84.81,13105200,20.81,intc
68929,12-May-98,82.44,84.69,82.06,84.56,12122800,20.75,intc
68930,11-May-98,83.87,84.87,82.50,82.50,11974700,20.24,intc
68931,8-May-98,80.62,84.19,80.56,84.06,17099700,20.63,intc
68932,7-May-98,81.44,82.25,80.69,81.00,9781700,19.87,intc
68933,6-May-98,82.19,82.25,80.75,81.37,8252800,19.97,intc
68934,5-May-98,81.75,82.75,81.56,81.87,8703600,20.09,intc
68935,4-May-98,82.25,83.50,81.25,82.00,9147000,20.12,intc
68936,1-May-98,80.94,82.50,80.12,82.12,11450300,20.15,intc
68937,30-Apr-98,80.62,81.56,79.37,80.81,12643300,19.83,intc
68938,29-Apr-98,79.50,80.50,78.75,80.12,10454100,19.66,intc
68939,28-Apr-98,80.75,81.37,78.25,79.31,15462300,19.43,intc
68940,27-Apr-98,80.25,81.37,78.75,80.00,20794100,19.60,intc
68941,24-Apr-98,81.87,83.37,81.25,82.06,17124400,20.10,intc
68942,23-Apr-98,83.25,85.06,82.06,83.25,24622500,20.40,intc
68943,22-Apr-98,79.25,84.50,79.12,84.06,37973700,20.59,intc
68944,21-Apr-98,77.75,79.00,77.62,78.94,23303900,19.34,intc
68945,20-Apr-98,74.94,76.62,74.87,76.50,10100200,18.74,intc
68946,17-Apr-98,74.06,75.31,73.94,75.19,11282800,18.42,intc
68947,16-Apr-98,73.44,74.87,73.27,74.37,18088900,18.22,intc
68948,15-Apr-98,78.19,79.50,74.75,74.87,35705200,18.34,intc
68949,14-Apr-98,75.62,76.94,75.06,76.00,17498600,18.62,intc
68950,13-Apr-98,73.87,76.50,73.50,76.25,15862300,18.68,intc
68951,9-Apr-98,74.12,74.69,73.44,73.75,14641600,18.07,intc
68952,8-Apr-98,73.00,73.44,71.31,72.56,20035500,17.78,intc
68953,7-Apr-98,74.00,74.37,72.12,72.62,18393800,17.79,intc
68954,6-Apr-98,76.19,76.25,73.87,73.87,17893300,18.10,intc
68955,3-Apr-98,76.62,77.87,76.12,76.75,18604400,18.80,intc
68956,2-Apr-98,76.94,77.50,76.06,76.37,11084200,18.71,intc
68957,1-Apr-98,77.50,77.94,76.44,77.50,15028100,18.99,intc
68958,31-Mar-98,76.69,78.25,76.62,78.06,14364700,19.12,intc
68959,30-Mar-98,78.62,78.75,77.12,77.37,11128000,18.96,intc
68960,27-Mar-98,78.31,79.56,78.25,78.87,18199800,19.32,intc
68961,26-Mar-98,76.94,78.25,76.75,78.19,13902500,19.16,intc
68962,25-Mar-98,75.87,76.44,75.25,76.06,16650800,18.63,intc
68963,24-Mar-98,75.19,75.87,74.00,74.44,15723400,18.24,intc
68964,23-Mar-98,75.50,75.50,74.44,75.06,18413900,18.39,intc
68965,20-Mar-98,77.50,77.50,75.31,75.75,16024200,18.56,intc
68966,19-Mar-98,77.37,77.94,76.75,77.31,8644800,18.94,intc
68967,18-Mar-98,75.94,77.44,75.87,77.00,8133100,18.86,intc
68968,17-Mar-98,77.50,77.69,75.62,76.75,13860200,18.80,intc
68969,16-Mar-98,77.06,77.87,77.00,77.69,9045500,19.03,intc
68970,13-Mar-98,77.00,77.50,76.56,76.62,8399500,18.77,intc
68971,12-Mar-98,76.12,76.69,75.31,76.37,9871400,18.71,intc
68972,11-Mar-98,76.56,76.62,75.06,75.87,14125300,18.59,intc
68973,10-Mar-98,76.50,76.50,74.94,75.50,17102300,18.50,intc
68974,9-Mar-98,78.25,78.37,74.94,75.06,26774400,18.39,intc
68975,6-Mar-98,77.37,78.25,76.12,78.12,32093900,19.14,intc
68976,5-Mar-98,75.06,77.37,75.00,75.56,92334096,18.51,intc
68977,4-Mar-98,84.94,86.94,84.81,86.44,13550000,21.18,intc
68978,3-Mar-98,85.94,86.31,84.12,85.31,29165300,20.90,intc
68979,2-Mar-98,89.81,91.37,87.50,87.62,17935300,21.47,intc
68980,27-Feb-98,91.94,92.37,89.50,89.69,18391400,21.97,intc
68981,26-Feb-98,93.75,94.06,92.25,92.31,13985200,22.62,intc
68982,25-Feb-98,92.69,94.37,92.62,94.00,12497800,23.03,intc
68983,24-Feb-98,94.12,95.62,92.25,92.37,18949800,22.63,intc
68984,23-Feb-98,93.00,94.62,92.37,94.19,17230500,23.08,intc
68985,20-Feb-98,91.25,92.37,90.50,91.81,24620800,22.49,intc
68986,19-Feb-98,89.00,91.12,88.12,90.56,34075900,22.19,intc
68987,18-Feb-98,84.37,87.00,84.25,86.94,16451100,21.30,intc
68988,17-Feb-98,84.62,84.94,83.94,84.62,10370600,20.73,intc
68989,13-Feb-98,84.37,84.94,83.81,83.81,9775300,20.53,intc
68990,12-Feb-98,83.87,85.25,82.75,85.00,17601300,20.82,intc
68991,11-Feb-98,85.69,86.06,84.25,85.06,16234800,20.84,intc
68992,10-Feb-98,85.44,87.81,85.06,86.25,14895900,21.13,intc
68993,9-Feb-98,87.44,87.87,85.44,85.81,11451700,21.02,intc
68994,6-Feb-98,85.75,88.00,85.62,87.55,13011100,21.45,intc
68995,5-Feb-98,88.75,90.06,86.12,86.50,24330300,21.19,intc
68996,4-Feb-98,86.12,88.31,85.62,87.56,18852300,21.45,intc
68997,3-Feb-98,84.00,87.12,83.62,86.31,24971700,21.15,intc
68998,2-Feb-98,82.50,83.61,82.19,83.06,15610200,20.35,intc
68999,30-Jan-98,82.50,82.75,80.87,81.00,11349400,19.84,intc
69000,29-Jan-98,80.31,82.87,80.25,82.00,18092500,20.09,intc
69001,28-Jan-98,79.75,81.44,79.50,80.87,16769200,19.81,intc
69002,27-Jan-98,77.87,79.56,77.37,79.19,14683000,19.37,intc
69003,26-Jan-98,77.00,78.00,77.00,77.69,11175900,19.01,intc
69004,23-Jan-98,76.87,77.87,76.50,77.19,14049700,18.88,intc
69005,22-Jan-98,76.00,77.50,75.94,76.50,12477000,18.71,intc
69006,21-Jan-98,75.44,77.69,75.37,76.69,17355900,18.76,intc
69007,20-Jan-98,75.12,76.31,74.87,76.25,12494700,18.65,intc
69008,16-Jan-98,75.81,75.87,74.62,74.81,14820500,18.30,intc
69009,15-Jan-98,74.87,76.37,74.62,75.31,13367200,18.42,intc
69010,14-Jan-98,77.00,77.06,74.37,75.44,30990800,18.45,intc
69011,13-Jan-98,76.37,77.25,76.25,76.94,24340900,18.82,intc
69012,12-Jan-98,70.81,75.69,70.69,75.62,30940800,18.50,intc
69013,9-Jan-98,74.56,75.00,71.23,71.87,22011200,17.58,intc
69014,8-Jan-98,72.25,74.81,72.12,74.31,18934100,18.18,intc
69015,7-Jan-98,72.75,73.62,71.56,72.75,13848100,17.80,intc
69016,6-Jan-98,73.87,74.31,72.69,73.12,12083100,17.89,intc
69017,5-Jan-98,73.06,75.14,72.00,74.50,19593300,18.22,intc
69018,2-Jan-98,70.69,72.62,70.50,72.62,10232800,17.76,intc
69019,31-Dec-97,71.75,71.81,70.12,70.25,10531400,17.18,intc
69020,30-Dec-97,71.12,72.12,71.06,71.69,10294500,17.54,intc
69021,29-Dec-97,71.62,71.87,70.25,70.81,10161600,17.32,intc
69022,26-Dec-97,70.37,71.06,70.00,70.87,3706100,17.34,intc
69023,24-Dec-97,71.06,71.34,69.89,70.25,5508400,17.18,intc
69024,23-Dec-97,71.44,72.73,70.02,70.19,11101400,17.17,intc
69025,22-Dec-97,72.75,73.44,71.00,71.44,18902500,17.48,intc
69026,19-Dec-97,68.00,70.12,67.37,70.00,27270800,17.12,intc
69027,18-Dec-97,69.87,70.00,67.87,69.12,23462200,16.91,intc
69028,17-Dec-97,72.44,72.62,69.31,69.50,19322800,17.00,intc
69029,16-Dec-97,72.87,73.69,70.50,71.19,15339100,17.41,intc
69030,15-Dec-97,70.25,73.81,69.12,72.12,27136400,17.64,intc
69031,12-Dec-97,72.25,72.75,70.06,70.50,19648300,17.25,intc
69032,11-Dec-97,73.06,73.75,71.75,71.81,22512300,17.57,intc
69033,10-Dec-97,75.06,75.50,72.87,74.69,20422000,18.27,intc
69034,9-Dec-97,78.00,78.62,75.45,75.62,16065800,18.50,intc
69035,8-Dec-97,78.12,79.19,77.56,78.44,10053800,19.19,intc
69036,5-Dec-97,76.62,78.25,76.37,77.56,13446400,18.97,intc
69037,4-Dec-97,79.00,79.12,76.00,76.69,20559400,18.76,intc
69038,3-Dec-97,77.75,79.19,76.12,78.50,13785500,19.20,intc
69039,2-Dec-97,80.94,81.00,77.14,78.06,17083800,19.10,intc
69040,1-Dec-97,78.50,81.75,78.19,81.50,17280800,19.94,intc
69041,28-Nov-97,76.87,77.87,76.25,77.62,3489100,18.99,intc
69042,26-Nov-97,76.81,77.50,76.37,76.62,8311600,18.74,intc
69043,25-Nov-97,78.06,78.12,76.00,76.44,17660300,18.70,intc
69044,24-Nov-97,79.69,80.87,78.12,78.12,14184100,19.11,intc
69045,21-Nov-97,81.75,81.75,79.69,80.25,14490300,19.63,intc
69046,20-Nov-97,79.50,81.37,78.75,80.87,13482000,19.78,intc
69047,19-Nov-97,78.62,79.81,78.19,79.06,10763900,19.34,intc
69048,18-Nov-97,80.25,80.62,78.56,78.75,11092300,19.26,intc
69049,17-Nov-97,80.00,81.12,79.50,80.44,14034400,19.68,intc
69050,14-Nov-97,78.31,79.12,76.87,78.75,12812700,19.26,intc
69051,13-Nov-97,76.06,78.00,74.75,77.94,17885600,19.07,intc
69052,12-Nov-97,75.87,78.00,74.75,74.94,20072200,18.33,intc
69053,11-Nov-97,75.12,77.37,75.00,76.25,10484700,18.65,intc
69054,10-Nov-97,77.31,78.25,74.89,75.12,19765200,18.38,intc
69055,7-Nov-97,72.31,78.00,72.02,77.44,39809200,18.94,intc
69056,6-Nov-97,74.94,74.94,72.94,73.50,22862000,17.98,intc
69057,5-Nov-97,77.00,77.00,74.37,74.62,25429700,18.25,intc
69058,4-Nov-97,78.62,79.50,75.12,75.94,24884200,18.58,intc
69059,3-Nov-97,78.44,79.00,77.61,78.50,16647700,19.20,intc
69060,31-Oct-97,78.25,78.37,76.25,77.00,21968600,18.84,intc
69061,30-Oct-97,77.75,79.00,75.62,75.75,26569100,18.53,intc
69062,29-Oct-97,83.12,83.25,79.25,80.25,32989100,19.63,intc
69063,28-Oct-97,79.69,86.75,69.25,85.00,51950200,20.76,intc
69064,27-Oct-97,78.64,79.75,73.94,74.75,26291600,18.26,intc
69065,24-Oct-97,83.25,83.50,78.25,80.00,30697300,19.54,intc
69066,23-Oct-97,82.00,83.62,80.75,81.87,23373700,20.00,intc
69067,22-Oct-97,85.87,86.12,83.87,83.94,12666400,20.50,intc
69068,21-Oct-97,85.94,85.94,84.87,85.12,15069700,20.79,intc
69069,20-Oct-97,84.25,85.12,83.12,84.06,18510500,20.53,intc
69070,17-Oct-97,84.62,85.12,81.87,83.00,24587200,20.28,intc
69071,16-Oct-97,87.50,87.56,84.62,85.37,22548600,20.85,intc
69072,15-Oct-97,85.56,87.25,85.50,86.69,66293400,21.18,intc
69073,14-Oct-97,92.62,93.00,90.06,91.81,21931400,22.43,intc
69074,13-Oct-97,93.50,93.62,91.75,92.56,11603800,22.61,intc
69075,10-Oct-97,94.12,94.23,93.00,93.00,9920900,22.72,intc
69076,9-Oct-97,94.12,95.25,93.62,94.69,10552200,23.13,intc
69077,8-Oct-97,94.50,95.00,93.56,94.56,12158400,23.10,intc
69078,7-Oct-97,94.12,95.62,93.62,95.25,10636900,23.27,intc
69079,6-Oct-97,94.12,94.75,93.19,93.50,9933100,22.84,intc
69080,3-Oct-97,94.75,94.75,92.25,93.31,10901600,22.79,intc
69081,2-Oct-97,93.56,93.81,91.69,93.12,7084100,22.75,intc
69082,1-Oct-97,92.75,93.37,90.62,93.25,18523900,22.78,intc
69083,30-Sep-97,94.87,95.00,92.25,92.31,15508300,22.55,intc
69084,29-Sep-97,93.69,96.00,93.37,95.37,6991300,23.30,intc
69085,26-Sep-97,94.12,94.12,92.87,93.06,13093600,22.73,intc
69086,25-Sep-97,94.75,96.19,93.00,93.12,13617200,22.75,intc
69087,24-Sep-97,99.00,99.12,95.37,95.62,15169700,23.36,intc
69088,23-Sep-97,96.87,99.25,96.62,99.12,14362500,24.21,intc
69089,22-Sep-97,95.56,97.69,95.37,96.37,11003300,23.54,intc
69090,19-Sep-97,95.25,95.62,94.81,95.44,11320900,23.31,intc
69091,18-Sep-97,96.06,97.50,94.87,95.00,9259100,23.21,intc
69092,17-Sep-97,97.12,97.75,95.00,95.66,17699400,23.37,intc
69093,16-Sep-97,93.00,96.37,92.50,95.81,14928000,23.40,intc
69094,15-Sep-97,94.19,95.44,92.00,92.06,8309400,22.49,intc
69095,12-Sep-97,94.19,94.75,93.50,94.25,10633800,23.02,intc
69096,11-Sep-97,94.87,96.00,93.25,95.25,12826300,23.27,intc
69097,10-Sep-97,97.37,98.17,95.50,95.50,13817500,23.33,intc
69098,9-Sep-97,96.19,97.81,96.00,97.75,14184700,23.88,intc
69099,8-Sep-97,95.69,96.81,95.25,95.94,10090200,23.44,intc
69100,5-Sep-97,95.75,96.25,94.37,94.56,9853600,23.10,intc
69101,4-Sep-97,93.75,95.87,93.50,94.62,11735600,23.11,intc
69102,3-Sep-97,95.00,96.00,93.75,93.81,11520300,22.92,intc
69103,2-Sep-97,93.12,95.50,93.00,95.06,12734200,23.22,intc
69104,29-Aug-97,91.75,93.37,91.50,92.12,9726100,22.50,intc
69105,28-Aug-97,92.37,94.25,91.06,92.37,14658400,22.56,intc
69106,27-Aug-97,92.06,94.12,91.87,94.06,11135600,22.98,intc
69107,26-Aug-97,93.50,94.25,92.56,92.69,11511100,22.64,intc
69108,25-Aug-97,95.56,96.62,93.50,94.19,16424200,23.01,intc
69109,22-Aug-97,91.75,96.25,91.69,96.19,30052700,23.50,intc
69110,21-Aug-97,100.87,100.87,97.69,98.37,15705200,24.03,intc
69111,20-Aug-97,98.50,100.75,97.37,100.50,15665800,24.55,intc
69112,19-Aug-97,96.00,98.25,95.36,97.91,17023100,23.92,intc
69113,18-Aug-97,91.75,94.75,89.87,94.56,20022200,23.10,intc
69114,15-Aug-97,95.37,95.75,92.00,92.12,16662300,22.50,intc
69115,14-Aug-97,96.87,97.25,95.06,95.87,12044200,23.42,intc
69116,13-Aug-97,97.25,98.12,94.25,96.37,15975300,23.54,intc
69117,12-Aug-97,97.12,98.62,95.00,95.31,11990500,23.28,intc
69118,11-Aug-97,97.25,97.87,93.75,96.12,18355500,23.48,intc
69119,8-Aug-97,98.37,99.77,95.87,97.81,20845300,23.89,intc
69120,7-Aug-97,101.50,101.81,100.00,100.06,15705300,24.44,intc
69121,6-Aug-97,100.31,102.00,98.44,100.06,18564800,24.44,intc
69122,5-Aug-97,97.69,100.12,96.87,99.69,21571700,24.35,intc
69123,4-Aug-97,93.50,97.00,92.87,96.75,17397200,23.63,intc
69124,1-Aug-97,92.75,94.31,90.50,93.62,21850500,22.87,intc
69125,31-Jul-97,90.19,92.12,89.19,91.81,17792000,22.43,intc
69126,30-Jul-97,87.50,90.37,87.25,89.37,10510300,21.83,intc
69127,29-Jul-97,87.62,88.50,86.87,88.12,9580500,21.50,intc
69128,28-Jul-97,89.25,89.75,87.94,88.56,7770300,21.60,intc
69129,25-Jul-97,89.75,91.12,88.37,89.19,12390000,21.76,intc
69130,24-Jul-97,89.00,90.62,88.37,89.75,12212300,21.89,intc
69131,23-Jul-97,89.62,90.75,89.00,89.31,16647000,21.79,intc
69132,22-Jul-97,85.56,88.94,85.39,88.75,15839400,21.65,intc
69133,21-Jul-97,86.19,86.50,84.56,85.69,14282700,20.90,intc
69134,18-Jul-97,86.75,87.62,84.75,86.44,22443300,21.09,intc
69135,17-Jul-97,88.25,89.69,86.12,87.81,25740300,21.42,intc
69136,16-Jul-97,86.37,88.87,84.75,88.37,47210800,21.56,intc
69137,15-Jul-97,80.75,81.94,79.69,80.91,34414100,19.74,intc
69138,14-Jul-97,77.25,78.98,76.75,78.75,22755800,19.21,intc
69139,11-Jul-97,150.50,154.00,149.88,153.81,11080300,18.76,intc
69140,10-Jul-97,152.50,153.50,149.75,150.13,13086100,18.31,intc
69141,9-Jul-97,151.00,154.56,151.00,152.63,16805300,18.62,intc
69142,8-Jul-97,147.81,150.38,146.25,149.63,11080200,18.25,intc
69143,7-Jul-97,145.69,149.00,145.38,147.38,10132500,17.98,intc
69144,3-Jul-97,144.63,145.31,143.00,144.94,8708900,17.68,intc
69145,2-Jul-97,140.00,143.13,139.00,143.00,15863900,17.44,intc
69146,1-Jul-97,142.00,142.13,138.63,139.06,15012800,16.96,intc
69147,30-Jun-97,142.63,143.56,140.75,141.81,9255000,17.30,intc
69148,27-Jun-97,145.00,145.13,142.00,142.25,10405300,17.35,intc
69149,26-Jun-97,145.38,146.63,143.63,143.69,11168000,17.53,intc
69150,25-Jun-97,148.75,148.88,145.88,146.69,8954200,17.89,intc
69151,24-Jun-97,146.50,148.56,145.19,148.00,7485600,18.05,intc
69152,23-Jun-97,146.00,147.25,145.13,145.19,6903400,17.71,intc
69153,20-Jun-97,146.38,148.69,146.00,146.75,8863800,17.90,intc
69154,19-Jun-97,146.50,147.50,144.75,146.44,8399700,17.86,intc
69155,18-Jun-97,147.44,148.50,146.06,146.56,9690500,17.88,intc
69156,17-Jun-97,147.31,150.13,146.50,149.69,10595500,18.26,intc
69157,16-Jun-97,145.63,147.38,144.63,147.25,6789500,17.96,intc
69158,13-Jun-97,143.88,147.00,142.25,144.75,15004800,17.66,intc
69159,12-Jun-97,143.00,145.50,142.00,143.66,18394800,17.52,intc
69160,11-Jun-97,145.25,147.88,142.13,147.50,13014700,17.99,intc
69161,10-Jun-97,148.44,149.00,144.63,145.19,13703600,17.71,intc
69162,9-Jun-97,147.88,149.75,147.88,149.25,11999100,18.20,intc
69163,6-Jun-97,143.88,146.88,143.00,146.00,10714400,17.81,intc
69164,5-Jun-97,144.38,145.48,142.63,143.14,14114100,17.46,intc
69165,4-Jun-97,145.75,148.00,141.25,142.50,21668400,17.38,intc
69166,3-Jun-97,148.50,148.50,144.83,145.00,22354100,17.69,intc
69167,2-Jun-97,154.00,154.63,149.13,149.75,23308400,18.27,intc
69168,30-May-97,142.50,153.63,140.00,151.50,57380600,18.48,intc
69169,29-May-97,167.38,167.48,162.88,163.77,11678800,19.98,intc
69170,28-May-97,169.69,169.75,165.50,167.13,13781100,20.39,intc
69171,27-May-97,163.38,169.38,162.50,169.31,13258800,20.65,intc
69172,23-May-97,162.75,164.00,161.50,163.19,5423900,19.90,intc
69173,22-May-97,162.75,163.75,159.75,161.38,8933900,19.68,intc
69174,21-May-97,163.50,165.13,162.00,162.50,13160300,19.82,intc
69175,20-May-97,155.50,161.13,155.50,161.00,11762000,19.64,intc
69176,19-May-97,155.25,156.75,153.00,154.75,6704700,18.88,intc
69177,16-May-97,156.75,158.06,155.00,155.13,10674500,18.92,intc
69178,15-May-97,153.63,158.63,152.88,158.13,11514800,19.29,intc
69179,14-May-97,149.50,152.88,146.13,152.75,24004400,18.63,intc
69180,13-May-97,158.00,158.50,151.00,152.38,19212800,18.59,intc
69181,12-May-97,160.13,160.50,158.13,159.13,8509200,19.41,intc
69182,9-May-97,160.88,161.50,157.75,159.50,11647700,19.45,intc
69183,8-May-97,155.13,160.36,155.00,158.75,12472000,19.36,intc
69184,7-May-97,156.00,160.00,155.75,155.88,10215500,19.01,intc
69185,6-May-97,160.63,161.00,157.38,158.00,12929700,19.27,intc
69186,5-May-97,158.50,162.50,157.56,162.50,13092200,19.82,intc
69187,2-May-97,154.75,157.63,154.00,157.63,9662500,19.23,intc
69188,1-May-97,153.38,154.88,151.88,153.75,12113300,18.75,intc
69189,30-Apr-97,149.50,153.50,149.38,153.13,15323900,18.68,intc
69190,29-Apr-97,149.13,150.13,148.00,150.00,10544200,18.30,intc
69191,28-Apr-97,144.25,147.00,143.25,146.38,10026700,17.81,intc
69192,25-Apr-97,144.25,145.88,143.88,143.88,9957300,17.50,intc
69193,24-Apr-97,148.25,149.13,146.13,146.13,14766700,17.78,intc
69194,23-Apr-97,141.25,146.63,140.88,146.25,15151100,17.79,intc
69195,22-Apr-97,138.63,141.25,137.50,140.88,10148900,17.14,intc
69196,21-Apr-97,137.00,140.14,136.25,138.38,11203900,16.83,intc
69197,18-Apr-97,140.38,140.38,137.00,137.13,13364100,16.68,intc
69198,17-Apr-97,135.25,138.94,134.50,138.00,16373300,16.79,intc
69199,16-Apr-97,131.00,134.50,130.88,134.00,12552800,16.30,intc
69200,15-Apr-97,132.13,133.50,128.25,131.00,24964800,15.93,intc
69201,14-Apr-97,132.13,133.88,130.44,133.75,19353800,16.27,intc
69202,11-Apr-97,135.25,135.25,129.75,130.50,24070800,15.87,intc
69203,10-Apr-97,142.75,142.75,137.02,137.25,15402000,16.70,intc
69204,9-Apr-97,147.50,148.25,142.00,142.25,10215000,17.30,intc
69205,8-Apr-97,145.50,146.75,144.38,146.61,10595300,17.83,intc
69206,7-Apr-97,146.00,149.13,144.94,145.13,12370800,17.65,intc
69207,4-Apr-97,139.88,145.38,139.63,145.00,15668800,17.64,intc
69208,3-Apr-97,136.25,141.00,136.13,140.63,12864800,17.11,intc
69209,2-Apr-97,138.88,139.38,136.50,137.00,12825200,16.66,intc
69210,1-Apr-97,137.63,139.75,137.38,139.31,11352200,16.95,intc
69211,31-Mar-97,138.75,140.25,137.00,139.13,13475900,16.92,intc
69212,27-Mar-97,142.50,143.88,137.25,139.13,17580900,16.92,intc
69213,26-Mar-97,134.75,140.75,134.25,140.63,15970300,17.11,intc
69214,25-Mar-97,131.25,135.00,130.00,133.25,14452300,16.21,intc
69215,24-Mar-97,129.63,131.13,125.75,130.63,21240200,15.89,intc
69216,21-Mar-97,133.63,134.19,130.38,130.50,10305000,15.87,intc
69217,20-Mar-97,133.63,135.25,131.25,133.25,13473600,16.21,intc
69218,19-Mar-97,135.50,136.00,132.00,133.38,16869100,16.22,intc
69219,18-Mar-97,137.25,138.00,134.88,136.75,11904500,16.63,intc
69220,17-Mar-97,136.13,136.75,131.38,136.38,20185200,16.59,intc
69221,14-Mar-97,142.13,143.25,137.50,137.88,10205300,16.77,intc
69222,13-Mar-97,141.63,143.50,140.00,141.25,11363600,17.18,intc
69223,12-Mar-97,143.13,143.88,140.00,142.75,12303300,17.36,intc
69224,11-Mar-97,144.63,146.13,143.50,143.88,10125200,17.50,intc
69225,10-Mar-97,143.25,145.75,141.50,144.75,10266900,17.61,intc
69226,7-Mar-97,146.50,148.00,142.50,143.50,10780500,17.46,intc
69227,6-Mar-97,149.50,150.25,145.13,145.38,14454100,17.68,intc
69228,5-Mar-97,148.00,149.63,147.63,149.50,12453400,18.19,intc
69229,4-Mar-97,146.63,149.63,146.00,146.38,15035900,17.81,intc
69230,3-Mar-97,141.13,146.00,140.50,145.88,10318600,17.74,intc
69231,28-Feb-97,139.50,144.63,137.00,141.88,18723000,17.26,intc
69232,27-Feb-97,146.13,146.25,139.63,139.73,12666300,17.00,intc
69233,26-Feb-97,148.50,148.75,144.75,146.38,11839800,17.81,intc
69234,25-Feb-97,150.75,151.38,147.50,148.88,12398400,18.11,intc
69235,24-Feb-97,143.88,149.50,142.25,149.13,16498800,18.14,intc
69236,21-Feb-97,149.50,149.64,145.38,146.38,15939800,17.81,intc
69237,20-Feb-97,152.25,153.00,149.36,149.88,16125000,18.23,intc
69238,19-Feb-97,154.13,155.75,153.25,153.88,6903800,18.72,intc
69239,18-Feb-97,154.25,155.13,152.13,154.63,7506600,18.81,intc
69240,14-Feb-97,156.13,157.00,153.50,154.50,8666600,18.79,intc
69241,13-Feb-97,158.00,159.00,156.00,157.00,12063800,19.10,intc
69242,12-Feb-97,151.75,157.00,150.50,156.75,14094400,19.07,intc
69243,11-Feb-97,154.13,154.75,146.50,151.75,18980500,18.46,intc
69244,10-Feb-97,157.75,158.63,150.98,151.63,15790500,18.44,intc
69245,7-Feb-97,155.25,157.25,154.25,156.38,14746100,19.02,intc
69246,6-Feb-97,156.88,157.38,150.75,153.13,22551100,18.63,intc
69247,5-Feb-97,162.88,163.00,155.00,157.25,23503900,19.13,intc
69248,4-Feb-97,164.25,164.88,162.38,164.75,11173000,20.04,intc
69249,3-Feb-97,163.50,165.00,162.00,163.88,9669400,19.93,intc
69250,31-Jan-97,160.63,164.00,160.25,162.25,12581400,19.74,intc
69251,30-Jan-97,156.63,160.25,155.75,160.13,11021600,19.48,intc
69252,29-Jan-97,152.50,154.75,151.50,154.75,9298400,18.82,intc
69253,28-Jan-97,152.63,153.75,149.75,151.00,7358400,18.32,intc
69254,27-Jan-97,150.89,152.25,149.25,150.13,8692300,18.21,intc
69255,24-Jan-97,152.00,154.63,150.38,150.50,14296300,18.26,intc
69256,23-Jan-97,153.25,155.88,151.63,151.75,12390600,18.41,intc
69257,22-Jan-97,148.50,152.25,146.75,152.13,11062000,18.46,intc
69258,21-Jan-97,145.13,148.38,144.88,148.06,8072700,17.96,intc
69259,20-Jan-97,144.38,145.94,143.98,145.25,7335600,17.62,intc
69260,17-Jan-97,142.00,145.38,142.00,144.06,12248300,17.48,intc
69261,16-Jan-97,143.75,146.00,142.06,142.38,16674200,17.27,intc
69262,15-Jan-97,147.50,147.88,141.50,142.00,28431600,17.23,intc
69263,14-Jan-97,147.88,149.75,146.50,147.13,14236400,17.85,intc
69264,13-Jan-97,145.75,147.77,144.00,146.88,14577800,17.82,intc
69265,10-Jan-97,142.13,144.75,141.50,144.50,13993100,17.53,intc
69266,9-Jan-97,143.38,144.00,141.75,143.00,9681700,17.35,intc
69267,8-Jan-97,144.00,145.63,141.77,142.25,15693800,17.26,intc
69268,7-Jan-97,138.56,143.50,137.00,143.38,12024400,17.39,intc
69269,6-Jan-97,139.13,141.75,137.75,138.88,15073600,16.85,intc
69270,3-Jan-97,133.00,138.50,132.63,138.38,11959400,16.79,intc
69271,2-Jan-97,131.75,132.00,127.62,130.38,12207700,15.82,intc
69272,31-Dec-96,133.38,134.00,130.75,130.94,6418300,15.89,intc
69273,30-Dec-96,136.13,136.63,133.25,133.25,5724700,16.17,intc
69274,27-Dec-96,137.13,137.25,134.88,135.38,4172000,16.42,intc
69275,26-Dec-96,135.88,138.25,135.13,136.63,6215000,16.58,intc
69276,24-Dec-96,132.38,135.63,130.88,135.50,4360600,16.44,intc
69277,23-Dec-96,134.88,134.88,132.13,132.25,7200600,16.04,intc
69278,20-Dec-96,138.00,138.00,134.25,134.63,13397000,16.33,intc
69279,19-Dec-96,137.38,138.88,136.00,137.50,11231100,16.68,intc
69280,18-Dec-96,132.25,135.88,131.25,135.75,10730200,16.47,intc
69281,17-Dec-96,126.62,130.88,126.37,130.00,14953600,15.77,intc
69282,16-Dec-96,133.38,133.88,126.87,127.25,14847700,15.44,intc
69283,13-Dec-96,136.63,137.13,132.00,132.38,15631700,16.06,intc
69284,12-Dec-96,141.13,141.50,136.75,136.88,19002700,16.61,intc
69285,11-Dec-96,128.75,137.00,128.00,136.88,21010200,16.61,intc
69286,10-Dec-96,132.75,133.38,129.00,129.13,10792200,15.67,intc
69287,9-Dec-96,125.75,130.13,125.75,130.13,7477700,15.79,intc
69288,6-Dec-96,124.50,127.62,123.37,125.69,13070500,15.25,intc
69289,5-Dec-96,130.38,130.38,127.25,128.25,10278000,15.56,intc
69290,4-Dec-96,127.00,129.63,125.87,129.50,12164200,15.71,intc
69291,3-Dec-96,127.37,129.38,125.62,125.87,9482500,15.27,intc
69292,2-Dec-96,126.00,127.50,124.37,127.12,7785500,15.42,intc
69293,29-Nov-96,126.87,127.25,126.62,126.87,2452700,15.39,intc
69294,27-Nov-96,124.37,127.25,123.50,126.62,10640300,15.36,intc
69295,26-Nov-96,121.87,124.50,119.50,123.75,15623800,15.01,intc
69296,25-Nov-96,121.87,122.62,119.37,121.50,7784500,14.74,intc
69297,22-Nov-96,119.75,122.62,119.25,122.50,9505200,14.86,intc
69298,21-Nov-96,121.75,121.87,117.75,118.87,11985800,14.42,intc
69299,20-Nov-96,121.37,124.50,120.64,120.87,12429200,14.66,intc
69300,19-Nov-96,115.12,121.00,115.00,120.75,11249200,14.65,intc
69301,18-Nov-96,116.25,117.00,113.62,115.37,12278800,14.00,intc
69302,15-Nov-96,120.25,120.25,115.37,115.87,15171700,14.06,intc
69303,14-Nov-96,118.62,121.25,118.12,119.87,9695800,14.54,intc
69304,13-Nov-96,121.12,121.37,118.52,119.50,9122700,14.50,intc
69305,12-Nov-96,125.00,125.12,120.12,121.00,12360000,14.68,intc
69306,11-Nov-96,122.00,124.00,121.25,123.87,6147500,15.03,intc
69307,8-Nov-96,121.87,123.00,120.37,122.25,8641100,14.83,intc
69308,7-Nov-96,120.00,124.75,118.75,122.12,16159800,14.82,intc
69309,6-Nov-96,114.00,119.37,113.25,118.87,13972000,14.42,intc
69310,5-Nov-96,110.37,114.37,110.37,114.00,10301300,13.83,intc
69311,4-Nov-96,108.87,110.75,108.37,110.37,5857500,13.39,intc
69312,1-Nov-96,109.87,109.87,108.00,108.75,7689100,13.19,intc
69313,31-Oct-96,107.25,110.12,107.12,109.87,8269700,13.33,intc
69314,30-Oct-96,104.87,107.37,104.75,106.75,8743900,12.95,intc
69315,29-Oct-96,106.62,107.25,103.75,104.37,9709400,12.61,intc
69316,28-Oct-96,105.87,107.50,105.62,106.00,7702200,12.81,intc
69317,25-Oct-96,107.25,109.37,105.37,105.37,7114800,12.73,intc
69318,24-Oct-96,109.87,111.25,107.50,107.50,8674500,12.99,intc
69319,23-Oct-96,105.25,109.50,104.75,109.37,10394800,13.22,intc
69320,22-Oct-96,107.00,107.75,104.75,105.50,12154400,12.75,intc
69321,21-Oct-96,109.62,111.23,107.12,107.75,8313800,13.02,intc
69322,18-Oct-96,110.75,110.75,109.25,110.00,7783400,13.29,intc
69323,17-Oct-96,113.25,113.87,110.75,110.75,8453000,13.38,intc
69324,16-Oct-96,110.50,112.98,109.03,112.62,10890200,13.61,intc
69325,15-Oct-96,114.12,114.25,109.73,111.12,20029700,13.43,intc
69326,14-Oct-96,106.62,108.25,105.62,107.62,11188000,13.01,intc
69327,11-Oct-96,102.62,105.37,102.50,105.37,11052200,12.73,intc
69328,10-Oct-96,99.25,101.87,99.12,99.87,8415200,12.07,intc
69329,9-Oct-96,103.75,104.00,100.75,100.87,13136600,12.19,intc
69330,8-Oct-96,105.50,107.00,101.37,101.62,14023400,12.28,intc
69331,7-Oct-96,101.75,105.00,101.75,104.37,6518400,12.61,intc
69332,4-Oct-96,100.75,101.75,100.00,101.69,5542800,12.29,intc
69333,3-Oct-96,98.87,100.25,98.12,99.50,8924800,12.02,intc
69334,2-Oct-96,96.00,99.37,95.87,99.00,8995000,11.96,intc
69335,1-Oct-96,94.62,96.12,94.25,95.75,6995200,11.57,intc
69336,30-Sep-96,96.75,97.00,95.25,95.44,5335500,11.53,intc
69337,27-Sep-96,97.75,97.75,96.50,96.87,4210000,11.71,intc
69338,26-Sep-96,97.62,99.50,96.50,97.37,10331900,11.77,intc
69339,25-Sep-96,97.12,97.50,96.25,97.25,5780500,11.75,intc
69340,24-Sep-96,96.12,97.75,96.12,96.50,7935800,11.66,intc
69341,23-Sep-96,96.62,97.00,95.25,95.75,6120500,11.57,intc
69342,20-Sep-96,97.12,98.12,96.00,97.37,10162200,11.77,intc
69343,19-Sep-96,95.25,97.50,95.00,97.00,8273100,11.72,intc
69344,18-Sep-96,94.87,97.50,93.37,95.62,12980200,11.56,intc
69345,17-Sep-96,94.50,95.00,92.37,94.25,19125900,11.39,intc
69346,16-Sep-96,88.12,89.37,87.62,88.62,8797300,10.71,intc
69347,13-Sep-96,86.56,88.48,85.50,88.12,10371700,10.65,intc
69348,12-Sep-96,85.25,85.62,84.62,85.37,6155200,10.32,intc
69349,11-Sep-96,83.87,85.12,83.75,85.00,5856100,10.27,intc
69350,10-Sep-96,83.37,84.52,82.75,84.31,9732200,10.19,intc
69351,9-Sep-96,81.37,83.62,81.25,83.50,7044400,10.09,intc
69352,6-Sep-96,81.37,82.12,80.50,81.25,4908600,9.82,intc
69353,5-Sep-96,81.62,82.00,80.37,80.62,6807000,9.74,intc
69354,4-Sep-96,81.75,82.50,81.37,82.25,4935800,9.94,intc
69355,3-Sep-96,79.12,81.87,78.50,81.62,6311400,9.86,intc
69356,30-Aug-96,81.25,81.50,79.75,79.81,3262200,9.65,intc
69357,29-Aug-96,81.12,81.87,80.87,81.37,4637700,9.83,intc
69358,28-Aug-96,81.75,82.25,81.12,81.25,4003000,9.82,intc
69359,27-Aug-96,81.37,81.62,80.25,81.50,5133800,9.85,intc
69360,26-Aug-96,81.37,81.50,80.50,81.25,4095800,9.82,intc
69361,23-Aug-96,82.62,83.12,81.56,81.62,4014100,9.86,intc
69362,22-Aug-96,80.87,83.00,80.62,83.00,7262000,10.03,intc
69363,21-Aug-96,78.75,80.25,78.50,80.25,5734500,9.70,intc
69364,20-Aug-96,80.75,80.87,79.50,79.50,4171300,9.61,intc
69365,19-Aug-96,80.75,81.12,79.75,80.75,3776300,9.76,intc
69366,16-Aug-96,81.62,82.12,80.87,81.00,5545500,9.79,intc
69367,15-Aug-96,81.62,82.25,81.25,81.75,3856300,9.88,intc
69368,14-Aug-96,80.62,82.00,80.50,81.75,6322500,9.88,intc
69369,13-Aug-96,81.37,81.87,79.50,80.25,7541700,9.70,intc
69370,12-Aug-96,82.12,83.25,81.25,82.12,6664700,9.92,intc
69371,9-Aug-96,79.87,82.62,79.50,82.37,15181100,9.95,intc
69372,8-Aug-96,81.75,82.14,80.50,80.75,10814800,9.76,intc
69373,7-Aug-96,80.25,82.62,80.00,82.36,13722200,9.95,intc
69374,6-Aug-96,77.75,79.87,77.50,79.87,8100300,9.65,intc
69375,5-Aug-96,78.75,79.62,78.12,78.12,7578800,9.44,intc
69376,2-Aug-96,78.00,79.12,77.86,78.75,13436900,9.52,intc
69377,1-Aug-96,75.37,77.03,74.87,77.00,10142000,9.31,intc
69378,31-Jul-96,74.52,75.37,74.12,75.12,8028900,9.08,intc
69379,30-Jul-96,73.62,74.62,73.06,74.37,7371400,8.99,intc
69380,29-Jul-96,74.00,75.12,72.87,72.87,8875600,8.76,intc
69381,26-Jul-96,72.62,74.37,72.37,74.25,10363800,8.92,intc
69382,25-Jul-96,70.64,72.25,69.75,72.12,9361400,8.67,intc
69383,24-Jul-96,66.37,70.25,66.02,69.00,16734100,8.29,intc
69384,23-Jul-96,72.75,72.75,69.00,69.50,13204700,8.35,intc
69385,22-Jul-96,72.62,72.75,71.36,72.25,6534100,8.68,intc
69386,19-Jul-96,72.25,73.37,71.62,72.75,9530900,8.74,intc
69387,18-Jul-96,72.12,72.75,71.25,72.50,10021900,8.71,intc
69388,17-Jul-96,74.00,74.25,70.75,71.62,24942200,8.61,intc
69389,16-Jul-96,68.62,70.12,64.12,70.00,25096900,8.41,intc
69390,15-Jul-96,70.50,70.87,68.62,69.12,12210500,8.31,intc
69391,12-Jul-96,70.87,71.78,70.12,71.25,17704500,8.56,intc
69392,11-Jul-96,71.62,72.00,68.62,69.50,18214700,8.35,intc
69393,10-Jul-96,73.00,73.12,71.50,72.87,11463000,8.76,intc
69394,9-Jul-96,73.87,74.25,73.12,73.37,4497200,8.82,intc
69395,8-Jul-96,72.25,74.50,72.00,73.00,8132700,8.77,intc
69396,5-Jul-96,73.00,74.50,72.00,72.12,4943100,8.67,intc
69397,3-Jul-96,74.62,75.00,73.62,74.87,7593100,9.00,intc
69398,2-Jul-96,74.87,75.89,74.50,74.75,6460000,8.98,intc
69399,1-Jul-96,73.75,75.37,73.37,75.12,4381400,9.03,intc
69400,28-Jun-96,74.12,74.37,73.25,73.44,4032500,8.83,intc
69401,27-Jun-96,72.37,74.00,71.56,73.87,5783400,8.88,intc
69402,26-Jun-96,73.00,73.00,71.12,72.50,7401300,8.71,intc
69403,25-Jun-96,74.00,74.50,72.12,72.87,4352800,8.76,intc
69404,24-Jun-96,71.37,74.25,71.25,73.61,7235000,8.85,intc
69405,21-Jun-96,71.37,71.62,70.37,71.37,6782700,8.58,intc
69406,20-Jun-96,71.50,71.87,70.25,71.12,9231300,8.55,intc
69407,19-Jun-96,70.75,71.75,70.37,71.37,8934700,8.58,intc
69408,18-Jun-96,72.00,72.12,70.25,70.37,7510000,8.46,intc
69409,17-Jun-96,73.12,73.25,71.25,72.00,8847500,8.65,intc
69410,14-Jun-96,74.87,75.00,72.75,73.00,7665300,8.77,intc
69411,13-Jun-96,76.75,76.75,74.75,75.00,7757000,9.01,intc
69412,12-Jun-96,76.37,77.75,75.87,76.75,8304400,9.22,intc
69413,11-Jun-96,74.37,75.87,74.00,75.25,5296100,9.04,intc
69414,10-Jun-96,75.25,75.25,74.12,74.12,4551600,8.91,intc
69415,7-Jun-96,73.77,75.50,73.50,75.25,8820500,9.04,intc
69416,6-Jun-96,77.25,77.50,75.12,75.25,6450600,9.04,intc
69417,5-Jun-96,76.00,77.00,75.62,76.87,4430500,9.24,intc
69418,4-Jun-96,77.00,77.50,75.87,76.31,7036700,9.17,intc
69419,3-Jun-96,75.12,77.00,74.75,76.62,8702800,9.21,intc
69420,31-May-96,73.87,75.62,73.66,75.50,18139700,9.07,intc
69421,30-May-96,71.37,71.62,70.75,71.50,7713300,8.59,intc
69422,29-May-96,72.62,73.00,71.25,71.37,7432200,8.58,intc
69423,28-May-96,71.12,73.00,71.12,72.50,6655000,8.71,intc
69424,24-May-96,70.87,71.37,70.62,71.00,4193300,8.53,intc
69425,23-May-96,70.12,71.75,69.62,70.87,5663000,8.52,intc
69426,22-May-96,69.75,70.12,69.12,69.87,5727200,8.40,intc
69427,21-May-96,71.00,71.25,70.12,70.25,4996600,8.44,intc
69428,20-May-96,71.37,71.75,70.87,71.00,4137300,8.53,intc
69429,17-May-96,72.25,72.37,71.00,71.12,5010800,8.55,intc
69430,16-May-96,71.75,72.25,71.25,71.87,5006600,8.64,intc
69431,15-May-96,72.62,73.62,72.25,72.37,7610200,8.70,intc
69432,14-May-96,72.00,73.50,71.87,72.87,14313800,8.76,intc
69433,13-May-96,69.12,71.75,69.00,71.75,9583300,8.62,intc
69434,10-May-96,69.25,69.50,68.87,69.12,6033100,8.31,intc
69435,9-May-96,68.87,69.62,68.37,68.62,6362700,8.25,intc
69436,8-May-96,67.62,69.00,66.50,68.75,8069500,8.26,intc
69437,7-May-96,68.87,69.25,67.75,67.87,5273100,8.16,intc
69438,6-May-96,68.62,69.00,67.87,68.75,5090200,8.26,intc
69439,3-May-96,68.25,69.37,68.00,68.69,7730200,8.26,intc
69440,2-May-96,67.87,68.87,67.75,68.00,7881600,8.17,intc
69441,1-May-96,67.37,68.94,67.25,67.87,6511100,8.16,intc
69442,30-Apr-96,67.87,68.00,67.23,67.75,5857200,8.14,intc
69443,29-Apr-96,68.87,69.00,67.87,68.12,4417700,8.19,intc
69444,26-Apr-96,69.62,70.37,69.00,69.25,9172700,8.28,intc
69445,25-Apr-96,70.00,70.00,68.75,69.62,9656400,8.33,intc
69446,24-Apr-96,69.00,70.37,68.00,70.25,20468300,8.40,intc
69447,23-Apr-96,67.52,68.12,66.75,68.11,7950200,8.15,intc
69448,22-Apr-96,65.62,67.75,65.62,67.75,10438000,8.11,intc
69449,19-Apr-96,66.50,66.50,65.12,65.25,7823900,7.81,intc
69450,18-Apr-96,64.37,65.87,64.25,65.75,9143100,7.87,intc
69451,17-Apr-96,64.62,64.97,63.73,64.19,8827000,7.68,intc
69452,16-Apr-96,64.00,65.00,63.75,64.87,23895300,7.76,intc
69453,15-Apr-96,59.75,60.88,59.63,60.63,5321900,7.25,intc
69454,12-Apr-96,60.38,60.50,59.50,59.63,6058000,7.13,intc
69455,11-Apr-96,61.38,62.00,59.88,60.44,13238600,7.23,intc
69456,10-Apr-96,61.38,63.13,61.25,61.75,16429700,7.39,intc
69457,9-Apr-96,61.50,62.13,60.63,61.88,14503000,7.40,intc
69458,8-Apr-96,58.38,60.88,58.25,60.63,14429500,7.25,intc
69459,4-Apr-96,57.75,59.38,57.38,59.25,9099100,7.09,intc
69460,3-Apr-96,56.75,57.88,56.38,57.63,4171700,6.89,intc
69461,2-Apr-96,57.13,57.25,56.63,56.88,2208800,6.80,intc
69462,1-Apr-96,57.13,57.50,56.63,57.13,3567700,6.83,intc
69463,29-Mar-96,56.73,57.38,56.25,56.88,4545300,6.80,intc
69464,28-Mar-96,56.38,57.38,56.19,56.38,4042800,6.75,intc
69465,27-Mar-96,56.38,57.38,56.13,56.63,6453400,6.77,intc
69466,26-Mar-96,54.50,56.38,54.13,56.13,6251100,6.72,intc
69467,25-Mar-96,56.38,56.75,54.75,54.89,5733600,6.57,intc
69468,22-Mar-96,56.25,56.50,55.50,56.13,3792300,6.72,intc
69469,21-Mar-96,55.63,56.50,55.13,55.88,5953300,6.69,intc
69470,20-Mar-96,57.88,58.25,55.13,55.50,14803900,6.64,intc
69471,19-Mar-96,59.81,59.88,58.38,58.75,5540000,7.03,intc
69472,18-Mar-96,59.75,60.25,59.33,59.50,7782300,7.12,intc
69473,15-Mar-96,56.50,59.13,56.25,58.88,10943300,7.04,intc
69474,14-Mar-96,56.50,57.38,56.13,56.13,7191100,6.72,intc
69475,13-Mar-96,55.63,56.88,54.88,56.13,8641400,6.72,intc
69476,12-Mar-96,55.13,55.25,54.06,54.88,6084400,6.57,intc
69477,11-Mar-96,54.00,55.38,53.86,55.25,9410900,6.61,intc
69478,8-Mar-96,51.63,54.13,51.50,53.50,13990300,6.40,intc
69479,7-Mar-96,53.38,53.75,52.75,53.13,9344700,6.36,intc
69480,6-Mar-96,55.13,55.63,53.19,53.25,8491300,6.37,intc
69481,5-Mar-96,55.00,55.88,54.75,55.38,7483300,6.63,intc
69482,4-Mar-96,56.13,56.25,54.75,54.88,8788900,6.57,intc
69483,1-Mar-96,57.63,57.75,55.00,56.06,18134500,6.71,intc
69484,29-Feb-96,60.00,60.13,58.75,58.81,9178300,7.04,intc
69485,28-Feb-96,60.50,61.50,60.50,60.75,5322000,7.27,intc
69486,27-Feb-96,60.38,60.75,60.00,60.25,4521600,7.21,intc
69487,26-Feb-96,60.75,61.13,60.00,60.38,4463000,7.22,intc
69488,23-Feb-96,61.13,61.63,60.23,60.81,7153000,7.27,intc
69489,22-Feb-96,59.50,61.25,59.13,61.00,11188000,7.30,intc
69490,21-Feb-96,58.25,59.25,57.75,59.25,6054500,7.09,intc
69491,20-Feb-96,57.25,58.50,57.13,57.88,5148800,6.92,intc
69492,16-Feb-96,57.75,58.75,57.25,57.56,6085500,6.89,intc
69493,15-Feb-96,57.75,58.25,57.38,57.50,6013000,6.88,intc
69494,14-Feb-96,57.13,58.00,56.88,58.00,6183000,6.94,intc
69495,13-Feb-96,56.50,57.88,56.00,57.13,9755200,6.83,intc
69496,12-Feb-96,58.00,59.00,58.00,58.23,5841400,6.97,intc
69497,9-Feb-96,57.88,58.63,57.38,58.00,6255600,6.94,intc
69498,8-Feb-96,58.13,58.27,57.00,57.88,6105000,6.92,intc
69499,7-Feb-96,59.13,59.56,57.50,58.25,8830000,6.97,intc
69500,6-Feb-96,58.88,60.00,58.38,59.50,10707800,7.12,intc
69501,5-Feb-96,57.13,58.50,56.88,58.50,8450200,7.00,intc
69502,2-Feb-96,56.38,57.13,56.00,56.75,6433100,6.79,intc
69503,1-Feb-96,55.00,56.50,54.86,56.25,8364500,6.73,intc
69504,31-Jan-96,54.38,55.44,53.75,55.23,9089700,6.61,intc
69505,30-Jan-96,54.50,54.75,53.75,54.13,5380000,6.48,intc
69506,29-Jan-96,55.50,55.50,54.25,54.44,4897500,6.47,intc
69507,26-Jan-96,54.13,55.00,53.63,55.00,8352500,6.54,intc
69508,25-Jan-96,55.50,56.88,54.38,54.63,14413100,6.50,intc
69509,24-Jan-96,53.38,55.00,53.00,54.75,11757300,6.51,intc
69510,23-Jan-96,52.25,52.88,52.25,52.69,8658800,6.27,intc
69511,22-Jan-96,51.38,52.52,51.00,52.00,13352500,6.18,intc
69512,19-Jan-96,51.38,51.63,50.63,51.38,16062200,6.11,intc
69513,18-Jan-96,50.75,51.63,50.25,51.00,16594100,6.07,intc
69514,17-Jan-96,50.94,52.63,49.81,50.00,68333696,5.95,intc
69515,16-Jan-96,53.88,55.88,52.00,55.75,18840300,6.63,intc
69516,15-Jan-96,56.63,56.75,53.36,53.38,13334400,6.35,intc
69517,12-Jan-96,57.13,57.50,55.25,56.63,8781600,6.74,intc
69518,11-Jan-96,55.81,57.13,54.38,56.88,10471900,6.76,intc
69519,10-Jan-96,54.25,55.00,53.25,54.13,17181600,6.44,intc
69520,9-Jan-96,57.63,57.75,54.75,55.00,13767200,6.54,intc
69521,8-Jan-96,58.13,58.38,57.38,57.63,2194700,6.85,intc
69522,5-Jan-96,57.13,58.75,56.75,57.50,8184500,6.84,intc
69523,4-Jan-96,58.75,58.88,56.00,57.50,12533800,6.84,intc
69524,3-Jan-96,58.63,59.38,57.59,57.75,9087500,6.87,intc
69525,2-Jan-96,57.38,58.75,56.88,58.63,7860600,6.97,intc
69526,29-Dec-95,57.13,58.00,56.75,56.75,6992300,6.75,intc
69527,28-Dec-95,58.00,58.13,57.00,57.13,7994800,6.79,intc
69528,27-Dec-95,59.50,60.13,58.75,58.88,4043100,7.00,intc
69529,26-Dec-95,59.00,59.88,58.88,59.38,2813900,7.06,intc
69530,22-Dec-95,59.38,59.77,58.63,59.00,5213100,7.02,intc
69531,21-Dec-95,60.00,60.38,59.25,59.50,7470300,7.08,intc
69532,20-Dec-95,60.75,61.13,59.13,59.63,8992200,7.09,intc
69533,19-Dec-95,57.75,60.94,57.50,60.38,11640800,7.18,intc
69534,18-Dec-95,58.25,58.50,55.19,57.25,15818900,6.81,intc
69535,15-Dec-95,60.25,60.88,58.13,58.25,16401100,6.93,intc
69536,14-Dec-95,62.63,63.00,60.00,60.00,9501700,7.14,intc
69537,13-Dec-95,62.50,63.25,62.00,62.63,6303000,7.45,intc
69538,12-Dec-95,63.50,63.64,61.88,62.25,4870800,7.40,intc
69539,11-Dec-95,63.75,64.00,63.38,63.50,4788100,7.55,intc
69540,8-Dec-95,62.38,63.25,61.38,63.25,7631700,7.52,intc
69541,7-Dec-95,61.00,61.63,60.38,61.50,5740300,7.31,intc
69542,6-Dec-95,61.75,62.13,60.38,61.06,8306300,7.26,intc
69543,5-Dec-95,62.00,62.00,60.88,61.38,6547500,7.30,intc
69544,4-Dec-95,62.00,63.50,60.44,61.75,7000800,7.34,intc
69545,1-Dec-95,61.38,61.75,60.63,61.00,7281600,7.25,intc
69546,30-Nov-95,62.25,63.56,60.25,60.88,8509400,7.24,intc
69547,29-Nov-95,64.00,64.50,62.25,63.00,9061600,7.49,intc
69548,28-Nov-95,60.13,63.75,59.88,63.75,12480200,7.58,intc
69549,27-Nov-95,63.50,63.69,59.89,60.00,15129400,7.14,intc
69550,24-Nov-95,62.25,63.00,62.25,63.00,2299400,7.49,intc
69551,22-Nov-95,63.38,63.75,61.75,61.88,6084800,7.36,intc
69552,21-Nov-95,62.38,63.50,62.00,63.00,8813000,7.49,intc
69553,20-Nov-95,63.75,64.12,61.94,62.13,8962800,7.39,intc
69554,17-Nov-95,62.88,63.25,62.69,62.75,11672800,7.46,intc
69555,16-Nov-95,63.88,65.00,62.88,62.88,10321700,7.48,intc
69556,15-Nov-95,65.75,65.87,62.50,64.75,12900300,7.70,intc
69557,14-Nov-95,66.00,66.62,65.06,65.12,6641900,7.74,intc
69558,13-Nov-95,68.12,68.87,66.87,67.12,4560900,7.98,intc
69559,10-Nov-95,68.50,69.25,67.75,68.25,6261300,8.12,intc
69560,9-Nov-95,69.00,69.25,68.00,69.00,9721300,8.21,intc
69561,8-Nov-95,67.25,68.00,65.06,65.94,12660500,7.84,intc
69562,7-Nov-95,68.87,69.50,64.75,66.37,28186200,7.89,intc
69563,6-Nov-95,72.25,72.50,70.64,70.81,4727800,8.42,intc
69564,3-Nov-95,73.12,73.14,71.75,72.50,5951100,8.62,intc
69565,2-Nov-95,71.12,73.00,70.87,72.87,10036300,8.67,intc
69566,1-Nov-95,70.75,70.87,69.00,70.81,9544100,8.42,intc
69567,31-Oct-95,70.75,71.37,69.87,69.87,9299800,8.31,intc
69568,30-Oct-95,68.50,70.50,68.50,69.75,12338600,8.30,intc
69569,27-Oct-95,66.12,68.12,66.12,67.87,7720600,8.03,intc
69570,26-Oct-95,66.62,67.12,64.87,66.44,5994200,7.86,intc
69571,25-Oct-95,67.87,67.87,66.37,66.50,5994500,7.87,intc
69572,24-Oct-95,68.00,68.37,67.50,67.87,7047200,8.03,intc
69573,23-Oct-95,66.25,67.62,65.98,67.50,6769500,7.99,intc
69574,20-Oct-95,67.62,68.12,66.62,67.12,6603800,7.95,intc
69575,19-Oct-95,67.37,68.25,66.50,68.00,8273800,8.05,intc
69576,18-Oct-95,67.00,68.25,66.37,67.75,17802200,8.02,intc
69577,17-Oct-95,64.12,65.62,63.13,65.50,16711100,7.75,intc
69578,16-Oct-95,62.63,64.00,62.25,63.13,6905500,7.47,intc
69579,13-Oct-95,64.50,64.62,62.50,62.75,9993000,7.43,intc
69580,12-Oct-95,62.75,64.25,62.50,63.75,11317800,7.55,intc
69581,11-Oct-95,63.25,63.50,62.00,62.88,9825000,7.44,intc
69582,10-Oct-95,58.25,61.63,57.75,61.63,14801900,7.30,intc
69583,9-Oct-95,61.63,61.63,59.38,60.13,9892500,7.12,intc
69584,6-Oct-95,63.13,63.38,61.88,62.00,14555000,7.34,intc
69585,5-Oct-95,58.63,60.88,58.38,60.88,9901100,7.21,intc
69586,4-Oct-95,58.75,59.88,58.25,58.69,8952700,6.95,intc
69587,3-Oct-95,59.36,60.13,58.88,59.81,10043000,7.08,intc
69588,2-Oct-95,60.61,61.27,59.00,59.13,7496600,7.00,intc
69589,29-Sep-95,62.25,62.75,60.00,60.13,9576100,7.12,intc
69590,28-Sep-95,59.63,61.88,59.50,61.88,10435200,7.32,intc
69591,27-Sep-95,59.13,59.44,57.25,59.31,16668100,7.02,intc
69592,26-Sep-95,60.38,61.58,59.38,59.75,8764800,7.07,intc
69593,25-Sep-95,60.50,60.50,58.88,60.00,9492300,7.10,intc
69594,22-Sep-95,60.75,61.19,60.25,60.50,8565800,7.16,intc
69595,21-Sep-95,62.00,62.75,61.00,61.14,8893300,7.24,intc
69596,20-Sep-95,63.44,63.75,62.38,62.69,7913300,7.42,intc
69597,19-Sep-95,61.75,63.75,61.63,62.69,8712700,7.42,intc
69598,18-Sep-95,62.25,63.00,61.00,62.88,7905000,7.44,intc
69599,15-Sep-95,63.75,64.50,61.25,62.13,12505300,7.35,intc
69600,14-Sep-95,65.25,65.25,63.50,63.69,6660200,7.54,intc
69601,13-Sep-95,64.87,65.62,64.31,64.87,6611300,7.68,intc
69602,12-Sep-95,66.25,66.37,64.75,64.87,6618600,7.68,intc
69603,11-Sep-95,65.50,66.62,65.50,65.62,6728800,7.77,intc
69604,8-Sep-95,65.50,65.75,64.37,65.62,7962500,7.77,intc
69605,7-Sep-95,64.98,66.00,64.25,65.00,15733300,7.69,intc
69606,6-Sep-95,64.25,64.75,62.38,62.50,9120000,7.40,intc
69607,5-Sep-95,61.38,63.75,60.88,63.69,7450600,7.54,intc
69608,1-Sep-95,61.25,61.75,60.63,60.88,4340300,7.21,intc
69609,31-Aug-95,61.00,62.00,60.63,61.38,6372000,7.27,intc
69610,30-Aug-95,60.00,60.88,59.13,60.38,11088400,7.15,intc
69611,29-Aug-95,58.75,59.75,57.13,58.88,17855300,6.97,intc
69612,28-Aug-95,60.44,60.88,58.50,58.63,9728600,6.94,intc
69613,25-Aug-95,61.13,61.13,59.75,60.38,11389700,7.15,intc
69614,24-Aug-95,62.38,62.50,60.50,61.03,12504500,7.22,intc
69615,23-Aug-95,62.75,63.25,61.98,62.38,8209400,7.38,intc
69616,22-Aug-95,61.13,62.38,60.25,62.25,16195200,7.37,intc
69617,21-Aug-95,64.87,65.00,59.88,60.25,21931400,7.13,intc
69618,18-Aug-95,66.25,66.25,64.50,64.87,9191100,7.68,intc
69619,17-Aug-95,67.00,67.12,65.44,65.62,8268400,7.77,intc
69620,16-Aug-95,66.25,67.12,65.00,66.75,8420300,7.90,intc
69621,15-Aug-95,67.00,67.25,64.62,65.50,8474500,7.75,intc
69622,14-Aug-95,66.00,67.00,65.37,66.37,6278300,7.86,intc
69623,11-Aug-95,65.75,66.50,65.12,66.12,8550800,7.83,intc
69624,10-Aug-95,66.12,66.25,63.88,64.25,7551600,7.61,intc
69625,9-Aug-95,66.62,66.75,65.50,66.12,8851400,7.83,intc
69626,8-Aug-95,64.25,65.25,63.88,64.75,7268300,7.66,intc
69627,7-Aug-95,62.50,63.88,62.25,63.50,6451700,7.52,intc
69628,4-Aug-95,62.25,63.00,61.75,62.00,8590600,7.34,intc
69629,3-Aug-95,59.75,62.75,59.13,62.13,14748100,7.35,intc
69630,2-Aug-95,64.37,65.00,61.00,61.50,16954100,7.28,intc
69631,1-Aug-95,65.00,65.00,62.50,63.25,11825000,7.49,intc
69632,31-Jul-95,67.25,67.62,64.75,65.00,8110200,7.69,intc
69633,28-Jul-95,68.62,69.12,66.75,67.12,8580600,7.95,intc
69634,27-Jul-95,68.25,69.73,67.87,68.75,6584500,8.10,intc
69635,26-Jul-95,69.62,69.87,67.50,68.12,11253900,8.03,intc
69636,25-Jul-95,70.00,70.12,68.00,69.00,17625200,8.13,intc
69637,24-Jul-95,63.38,67.50,63.11,67.25,15329400,7.92,intc
69638,21-Jul-95,64.75,65.62,62.88,62.94,19059800,7.42,intc
69639,20-Jul-95,65.50,67.00,64.37,64.50,24991600,7.60,intc
69640,19-Jul-95,65.00,68.75,62.50,65.25,55960200,7.69,intc
69641,18-Jul-95,77.12,77.37,73.00,73.25,17184700,8.63,intc
69642,17-Jul-95,76.50,78.37,75.50,76.44,17460300,9.01,intc
69643,14-Jul-95,71.75,75.81,71.25,75.50,10984700,8.90,intc
69644,13-Jul-95,72.00,75.98,71.25,73.62,14688300,8.67,intc
69645,12-Jul-95,70.87,72.50,69.75,72.25,10603900,8.51,intc
69646,11-Jul-95,69.87,69.94,68.86,68.87,6492500,8.11,intc
69647,10-Jul-95,68.62,70.50,68.25,70.27,10428600,8.28,intc
69648,7-Jul-95,65.62,68.25,65.00,68.25,9870300,8.04,intc
69649,6-Jul-95,63.75,65.50,63.00,65.44,6523400,7.71,intc
69650,5-Jul-95,63.50,64.50,63.38,63.75,5861400,7.51,intc
69651,3-Jul-95,63.38,63.75,63.00,63.31,1631900,7.46,intc
69652,30-Jun-95,64.00,64.75,63.00,63.31,5185600,7.46,intc
69653,29-Jun-95,63.75,64.62,63.00,63.81,7592200,7.52,intc
69654,28-Jun-95,62.25,63.75,61.00,63.13,14111600,7.44,intc
69655,27-Jun-95,64.62,64.62,62.38,62.63,11500900,7.38,intc
69656,26-Jun-95,65.75,66.37,64.37,65.00,7175200,7.66,intc
69657,23-Jun-95,65.37,66.37,64.87,65.62,6591400,7.73,intc
69658,22-Jun-95,63.88,65.81,63.55,65.37,8873000,7.70,intc
69659,21-Jun-95,66.12,66.19,63.38,63.66,14965600,7.50,intc
69660,20-Jun-95,63.38,65.12,62.63,65.00,17633800,7.66,intc
69661,19-Jun-95,58.50,62.13,58.38,61.75,15987000,7.28,intc
69662,16-Jun-95,115.50,117.37,114.50,116.12,7651100,6.84,intc
69663,15-Jun-95,112.62,115.62,112.62,115.12,5694400,6.78,intc
69664,14-Jun-95,110.37,113.00,109.50,112.50,6121900,6.63,intc
69665,13-Jun-95,113.37,113.50,110.75,111.00,6742000,6.54,intc
69666,12-Jun-95,113.12,113.75,111.37,111.56,4044500,6.57,intc
69667,9-Jun-95,113.75,114.75,112.62,112.75,3428100,6.64,intc
69668,8-Jun-95,113.25,114.37,113.12,113.81,2781900,6.70,intc
69669,7-Jun-95,112.50,113.73,111.25,113.12,7341300,6.66,intc
69670,6-Jun-95,115.50,115.75,112.37,112.37,6033600,6.62,intc
69671,5-Jun-95,117.25,117.25,115.37,115.75,4851600,6.82,intc
69672,2-Jun-95,113.37,117.62,112.75,116.50,7520300,6.86,intc
69673,1-Jun-95,112.50,115.75,112.37,114.75,7338300,6.76,intc
69674,31-May-95,111.25,112.50,108.00,112.25,10230000,6.61,intc
69675,30-May-95,116.12,116.75,109.00,110.50,15152700,6.51,intc
69676,26-May-95,117.00,117.50,115.25,115.87,3609700,6.83,intc
69677,25-May-95,116.25,118.12,115.25,117.50,5320200,6.92,intc
69678,24-May-95,118.25,119.00,115.75,116.25,8692500,6.85,intc
69679,23-May-95,114.50,117.00,114.37,116.50,7644100,6.86,intc
69680,22-May-95,111.62,114.62,111.62,114.00,6453100,6.72,intc
69681,19-May-95,110.50,113.12,110.25,111.37,9142800,6.56,intc
69682,18-May-95,111.50,115.25,110.62,110.75,10663800,6.52,intc
69683,17-May-95,109.75,111.37,109.62,110.75,6493300,6.52,intc
69684,16-May-95,108.25,110.12,107.75,108.87,5228400,6.41,intc
69685,15-May-95,108.87,109.25,107.25,108.37,4535900,6.38,intc
69686,12-May-95,109.25,111.00,108.12,108.69,4893000,6.40,intc
69687,11-May-95,108.12,109.87,107.12,109.25,7224800,6.44,intc
69688,10-May-95,112.37,112.50,108.56,108.75,8832800,6.41,intc
69689,9-May-95,112.62,112.87,109.37,111.25,8635000,6.55,intc
69690,8-May-95,108.25,112.50,108.00,111.62,7331100,6.58,intc
69691,5-May-95,110.87,111.75,108.25,108.62,8981600,6.40,intc
69692,4-May-95,108.25,111.50,107.75,109.87,11064200,6.47,intc
69693,3-May-95,104.00,107.62,104.00,107.37,5614700,6.33,intc
69694,2-May-95,103.75,104.50,103.00,104.00,7225200,6.13,intc
69695,1-May-95,103.50,105.12,102.87,104.12,7240500,6.13,intc
69696,28-Apr-95,102.25,104.12,101.37,102.37,8271400,6.03,intc
69697,27-Apr-95,99.50,102.00,99.48,100.62,5701100,5.93,intc
69698,26-Apr-95,97.62,100.62,97.37,99.62,6007800,5.87,intc
69699,25-Apr-95,96.50,98.75,96.50,98.25,8046700,5.79,intc
69700,24-Apr-95,92.75,96.75,92.37,96.50,6005200,5.63,intc
69701,21-Apr-95,93.12,94.25,92.37,92.87,5490500,5.42,intc
69702,20-Apr-95,93.87,94.12,92.37,93.00,4970600,5.42,intc
69703,19-Apr-95,94.00,94.50,91.87,93.31,5991300,5.44,intc
69704,18-Apr-95,96.37,96.50,93.25,94.31,10515600,5.50,intc
69705,17-Apr-95,95.12,97.50,93.50,94.00,9793400,5.48,intc
69706,13-Apr-95,92.12,95.12,92.12,95.00,7220900,5.54,intc
69707,12-Apr-95,91.37,91.87,90.25,91.75,5230000,5.35,intc
69708,11-Apr-95,90.75,92.00,90.62,91.25,10851900,5.32,intc
69709,10-Apr-95,87.00,88.50,86.50,88.50,4965000,5.16,intc
69710,7-Apr-95,85.50,87.69,85.00,87.12,5322800,5.08,intc
69711,6-Apr-95,87.00,87.64,85.12,85.50,4945000,4.99,intc
69712,5-Apr-95,86.00,86.87,84.75,86.62,7451100,5.05,intc
69713,4-Apr-95,88.87,90.12,86.25,86.56,6270200,5.05,intc
69714,3-Apr-95,84.75,88.50,84.50,88.50,5900000,5.16,intc
69715,31-Mar-95,83.50,86.37,83.00,84.87,9420000,4.95,intc
69716,30-Mar-95,87.12,87.25,83.75,85.37,10261300,4.98,intc
69717,29-Mar-95,88.50,90.00,85.50,87.06,10010000,5.08,intc
69718,28-Mar-95,88.25,89.50,88.12,88.50,5923000,5.16,intc
69719,27-Mar-95,86.12,87.75,86.00,87.50,4201900,5.10,intc
69720,24-Mar-95,85.75,87.12,85.62,86.12,6160300,5.02,intc
69721,23-Mar-95,84.37,85.75,84.23,85.37,6878400,4.98,intc
69722,22-Mar-95,83.12,84.37,82.75,84.37,4352300,4.92,intc
69723,21-Mar-95,83.37,84.25,83.06,83.25,5221600,4.86,intc
69724,20-Mar-95,80.87,83.37,80.25,83.37,4174400,4.86,intc
69725,17-Mar-95,81.75,81.75,80.87,80.89,2383900,4.72,intc
69726,16-Mar-95,81.75,82.37,81.25,81.44,2159800,4.75,intc
69727,15-Mar-95,82.37,82.75,81.50,81.87,2153400,4.77,intc
69728,14-Mar-95,81.62,82.87,81.62,82.37,4184100,4.80,intc
69729,13-Mar-95,80.50,82.00,80.37,81.37,4584400,4.75,intc
69730,10-Mar-95,80.00,80.62,80.00,80.50,3593600,4.70,intc
69731,9-Mar-95,80.00,80.87,79.12,80.19,5301900,4.68,intc
69732,8-Mar-95,80.25,80.87,79.25,79.75,5364400,4.65,intc
69733,7-Mar-95,82.00,82.12,80.12,80.37,5352000,4.69,intc
69734,6-Mar-95,81.50,82.75,81.00,82.25,5042300,4.80,intc
69735,3-Mar-95,78.87,82.12,78.75,81.87,8805900,4.77,intc
69736,2-Mar-95,78.75,79.62,78.37,78.98,2448000,4.61,intc
69737,1-Mar-95,79.75,80.52,78.75,78.75,4085500,4.59,intc
69738,28-Feb-95,78.25,79.75,77.62,79.75,3389700,4.65,intc
69739,27-Feb-95,78.25,79.00,77.87,78.31,3222500,4.57,intc
69740,24-Feb-95,78.00,78.75,77.19,78.50,4900300,4.58,intc
69741,23-Feb-95,80.00,80.62,78.00,78.06,5475600,4.55,intc
69742,22-Feb-95,78.87,80.00,78.87,79.62,2758600,4.64,intc
69743,21-Feb-95,78.87,79.37,78.25,79.00,4224800,4.61,intc
69744,17-Feb-95,79.50,79.50,78.75,78.81,5061400,4.60,intc
69745,16-Feb-95,79.87,80.75,79.50,79.87,5941100,4.66,intc
69746,15-Feb-95,78.50,80.00,78.50,79.75,7123600,4.65,intc
69747,14-Feb-95,77.12,78.50,77.12,78.50,4302300,4.58,intc
69748,13-Feb-95,77.37,78.00,76.75,77.12,3370200,4.50,intc
69749,10-Feb-95,77.37,78.50,77.12,77.37,5538400,4.51,intc
69750,9-Feb-95,76.62,78.75,76.62,77.50,7909500,4.52,intc
69751,8-Feb-95,74.12,76.87,74.00,76.62,8495900,4.47,intc
69752,7-Feb-95,73.62,73.75,72.62,73.00,2793400,4.26,intc
69753,6-Feb-95,73.37,74.37,73.37,73.62,3509700,4.29,intc
69754,3-Feb-95,72.75,74.12,72.00,73.50,8905800,4.29,intc
69755,2-Feb-95,70.50,72.27,70.50,72.19,5506400,4.21,intc
69756,1-Feb-95,69.37,71.00,69.12,70.62,4703300,4.12,intc
69757,31-Jan-95,69.87,70.00,68.98,69.37,5270300,4.05,intc
69758,30-Jan-95,71.12,71.12,69.87,70.00,4071700,4.08,intc
69759,27-Jan-95,70.50,71.50,70.25,71.00,5002700,4.14,intc
69760,26-Jan-95,70.62,71.25,70.00,70.44,4917200,4.11,intc
69761,25-Jan-95,70.00,71.75,69.50,70.87,9541600,4.08,intc
69762,24-Jan-95,70.62,71.69,69.87,71.50,6919400,4.11,intc
69763,23-Jan-95,68.37,70.62,68.00,70.37,6583800,4.05,intc
69764,20-Jan-95,70.37,70.62,68.64,68.81,9145000,3.96,intc
69765,19-Jan-95,69.25,70.75,69.00,70.69,9190900,4.07,intc
69766,18-Jan-95,68.25,69.62,68.25,69.37,11847800,3.99,intc
69767,17-Jan-95,68.12,69.37,66.87,67.00,7423300,3.85,intc
69768,16-Jan-95,68.50,68.50,67.75,68.12,3724400,3.92,intc
69769,13-Jan-95,67.62,68.50,67.50,68.12,7922700,3.92,intc
69770,12-Jan-95,66.12,67.62,65.56,67.12,5340200,3.86,intc
69771,11-Jan-95,66.87,67.37,66.00,66.25,3656700,3.81,intc
69772,10-Jan-95,66.37,67.37,66.00,66.62,6833900,3.83,intc
69773,9-Jan-95,64.87,66.00,64.87,66.00,4691600,3.80,intc
69774,6-Jan-95,64.12,65.12,64.00,65.00,3525300,3.74,intc
69775,5-Jan-95,63.75,65.00,63.63,64.12,3780000,3.69,intc
69776,4-Jan-95,64.00,64.37,63.25,63.63,2620300,3.66,intc
69777,3-Jan-95,63.63,64.02,63.00,63.75,2611900,3.67,intc
69778,30-Dec-94,64.50,64.50,63.27,63.88,1733600,3.68,intc
69779,29-Dec-94,63.75,64.50,63.63,64.37,3671700,3.70,intc
69780,28-Dec-94,63.38,63.50,62.38,62.50,2173600,3.60,intc
69781,27-Dec-94,63.00,63.50,63.00,63.36,1712200,3.65,intc
69782,23-Dec-94,63.13,63.38,62.75,62.94,1502700,3.62,intc
69783,22-Dec-94,62.63,63.50,62.50,63.13,4416700,3.63,intc
69784,21-Dec-94,61.50,63.00,61.38,62.63,6833300,3.60,intc
69785,20-Dec-94,60.25,61.50,59.00,61.25,10549200,3.52,intc
69786,19-Dec-94,57.75,58.50,57.50,57.81,8786900,3.33,intc
69787,16-Dec-94,58.50,59.88,57.75,59.50,10715800,3.42,intc
69788,15-Dec-94,60.50,61.00,58.50,58.63,6365200,3.37,intc
69789,14-Dec-94,60.56,61.25,60.00,60.38,4595200,3.47,intc
69790,13-Dec-94,60.75,61.00,59.88,60.50,8274700,3.48,intc
69791,12-Dec-94,62.75,63.13,58.25,60.38,16197500,3.47,intc
69792,9-Dec-94,62.75,63.38,61.50,62.75,6701100,3.61,intc
69793,8-Dec-94,64.62,65.25,62.56,62.75,5838000,3.61,intc
69794,7-Dec-94,64.12,65.75,63.88,64.75,3684800,3.73,intc
69795,6-Dec-94,63.88,65.50,63.88,64.50,4910300,3.71,intc
69796,5-Dec-94,62.75,64.25,62.38,64.12,4510600,3.69,intc
69797,2-Dec-94,62.63,63.25,61.88,62.88,7314500,3.62,intc
69798,1-Dec-94,62.00,63.38,61.75,62.63,12501900,3.60,intc
69799,30-Nov-94,65.37,66.87,62.88,63.13,11054100,3.63,intc
69800,29-Nov-94,65.25,66.62,65.25,65.50,5724800,3.77,intc
69801,28-Nov-94,63.50,65.27,63.50,65.25,5354400,3.75,intc
69802,25-Nov-94,64.75,65.00,63.50,63.88,2353600,3.68,intc
69803,23-Nov-94,64.00,65.19,63.38,65.12,7288800,3.75,intc
69804,22-Nov-94,65.87,66.87,64.12,64.75,7707800,3.73,intc
69805,21-Nov-94,66.12,67.27,65.00,66.12,14487500,3.80,intc
69806,18-Nov-94,62.13,64.00,62.00,63.94,6597800,3.68,intc
69807,17-Nov-94,61.25,62.27,61.25,62.13,3845500,3.57,intc
69808,16-Nov-94,61.75,61.88,60.75,61.13,2622500,3.52,intc
69809,15-Nov-94,62.25,62.88,61.44,61.56,3966100,3.54,intc
69810,14-Nov-94,61.00,62.36,60.63,62.25,2389400,3.58,intc
69811,11-Nov-94,60.88,61.50,60.50,60.63,1763400,3.49,intc
69812,10-Nov-94,60.38,61.13,60.25,61.13,3414400,3.52,intc
69813,9-Nov-94,61.25,61.63,60.38,61.25,3120300,3.52,intc
69814,8-Nov-94,60.27,61.00,59.75,60.81,4054800,3.50,intc
69815,7-Nov-94,60.38,60.75,59.75,60.13,3013100,3.46,intc
69816,4-Nov-94,61.88,62.13,60.38,60.38,2410500,3.47,intc
69817,3-Nov-94,63.14,63.27,61.50,61.88,5058300,3.56,intc
69818,2-Nov-94,61.50,63.75,61.13,62.50,5951400,3.60,intc
69819,1-Nov-94,61.88,62.00,61.25,61.38,1727800,3.53,intc
69820,31-Oct-94,62.50,63.00,61.88,62.13,3401700,3.57,intc
69821,28-Oct-94,60.38,62.38,60.38,62.25,5891700,3.58,intc
69822,27-Oct-94,60.00,60.88,59.88,60.50,3199400,3.48,intc
69823,26-Oct-94,59.00,60.00,59.00,60.00,2650200,3.45,intc
69824,25-Oct-94,59.25,59.38,58.13,58.94,3575300,3.34,intc
69825,24-Oct-94,60.38,60.38,59.38,59.50,2481700,3.37,intc
69826,21-Oct-94,60.13,60.75,59.88,60.50,4140600,3.42,intc
69827,20-Oct-94,60.75,61.00,60.00,60.69,3981100,3.43,intc
69828,19-Oct-94,58.50,60.61,58.25,60.00,7184700,3.40,intc
69829,18-Oct-94,57.75,59.00,57.44,58.25,9930200,3.30,intc
69830,17-Oct-94,58.50,59.25,57.50,58.19,7192000,3.29,intc
69831,14-Oct-94,58.50,59.00,57.75,58.50,5010600,3.31,intc
69832,13-Oct-94,60.63,60.77,58.50,58.88,5371700,3.33,intc
69833,12-Oct-94,60.50,60.50,58.75,59.75,4434200,3.38,intc
69834,11-Oct-94,61.50,62.25,60.25,60.50,5640300,3.42,intc
69835,10-Oct-94,59.75,60.75,59.50,60.44,3241600,3.42,intc
69836,7-Oct-94,59.50,60.00,59.25,59.44,3023300,3.36,intc
69837,6-Oct-94,59.50,59.50,58.75,58.94,3202800,3.34,intc
69838,5-Oct-94,57.75,59.13,57.38,58.75,8605000,3.33,intc
69839,4-Oct-94,60.25,60.50,57.98,58.00,8193800,3.28,intc
69840,3-Oct-94,61.75,62.00,60.00,60.25,4683400,3.41,intc
69841,30-Sep-94,61.75,62.75,61.48,61.50,3925000,3.48,intc
69842,29-Sep-94,61.00,61.75,60.00,61.63,7550800,3.49,intc
69843,28-Sep-94,62.75,63.25,61.25,61.50,4808400,3.48,intc
69844,27-Sep-94,62.50,62.75,61.98,62.50,2873300,3.54,intc
69845,26-Sep-94,63.25,63.50,62.50,62.63,3154400,3.54,intc
69846,23-Sep-94,64.00,64.25,63.00,63.25,4954500,3.58,intc
69847,22-Sep-94,65.25,65.75,64.50,64.50,3170000,3.65,intc
69848,21-Sep-94,65.75,66.25,64.50,65.37,3727000,3.70,intc
69849,20-Sep-94,67.25,67.50,66.00,66.00,3709400,3.74,intc
69850,19-Sep-94,67.00,68.25,66.87,67.25,4672000,3.81,intc
69851,16-Sep-94,66.50,67.37,66.00,66.87,5327200,3.78,intc
69852,15-Sep-94,65.50,67.00,65.25,67.00,3079500,3.79,intc
69853,14-Sep-94,65.50,65.50,64.25,65.37,2876600,3.70,intc
69854,13-Sep-94,65.25,65.75,65.00,65.25,2964800,3.69,intc
69855,12-Sep-94,65.25,65.25,63.75,64.50,3510600,3.65,intc
69856,9-Sep-94,66.25,66.50,65.25,65.75,3143400,3.72,intc
69857,8-Sep-94,66.50,67.25,66.25,66.87,2940800,3.78,intc
69858,7-Sep-94,65.75,67.25,65.25,66.37,4292500,3.76,intc
69859,6-Sep-94,63.75,65.31,63.25,65.25,2672000,3.69,intc
69860,2-Sep-94,64.62,64.62,62.81,64.23,3102200,3.64,intc
69861,1-Sep-94,64.75,65.00,64.00,64.25,4959500,3.64,intc
69862,31-Aug-94,66.50,67.50,65.25,65.75,5003600,3.72,intc
69863,30-Aug-94,65.75,67.25,65.25,67.00,3788100,3.79,intc
69864,29-Aug-94,66.00,66.75,65.73,66.12,3311100,3.74,intc
69865,26-Aug-94,65.00,66.52,65.00,66.00,4696300,3.74,intc
69866,25-Aug-94,64.00,65.50,63.50,65.12,5547700,3.69,intc
69867,24-Aug-94,64.00,64.75,63.50,64.19,3261600,3.63,intc
69868,23-Aug-94,64.00,65.00,63.75,64.25,4595500,3.64,intc
69869,22-Aug-94,63.25,64.00,63.00,63.75,2843800,3.61,intc
69870,19-Aug-94,63.50,63.75,63.00,63.44,2850200,3.59,intc
69871,18-Aug-94,63.00,64.25,62.75,63.36,5610600,3.59,intc
69872,17-Aug-94,62.00,64.02,61.64,63.75,9531900,3.61,intc
69873,16-Aug-94,60.75,62.00,60.25,61.56,3448900,3.48,intc
69874,15-Aug-94,60.25,61.50,60.25,60.75,2721600,3.44,intc
69875,12-Aug-94,60.75,61.00,59.75,60.19,2771900,3.41,intc
69876,11-Aug-94,59.75,61.25,59.25,60.38,5276100,3.42,intc
69877,10-Aug-94,59.50,60.25,59.25,59.75,4584400,3.38,intc
69878,9-Aug-94,58.00,59.25,58.00,59.25,4095000,3.35,intc
69879,8-Aug-94,57.00,58.25,56.75,58.00,3405300,3.28,intc
69880,5-Aug-94,57.00,58.25,56.63,58.13,3174500,3.29,intc
69881,4-Aug-94,59.00,60.00,57.25,57.25,7798300,3.24,intc
69882,3-Aug-94,59.50,59.63,58.50,59.00,2030800,3.34,intc
69883,2-Aug-94,59.75,60.38,59.00,59.50,3101300,3.37,intc
69884,1-Aug-94,59.00,59.88,58.75,59.63,3824100,3.37,intc
69885,29-Jul-94,58.00,59.50,57.88,59.25,4858000,3.35,intc
69886,28-Jul-94,57.00,58.00,56.75,57.88,2578000,3.28,intc
69887,27-Jul-94,57.25,57.50,56.75,56.81,3000000,3.22,intc
69888,26-Jul-94,57.75,58.25,57.00,57.31,2106100,3.24,intc
69889,25-Jul-94,58.00,58.25,57.00,57.81,1167700,3.22,intc
69890,22-Jul-94,58.75,59.00,57.50,57.88,3296900,3.22,intc
69891,21-Jul-94,57.25,58.50,56.50,58.48,3810900,3.25,intc
69892,20-Jul-94,57.13,57.25,56.13,56.50,4819200,3.14,intc
69893,19-Jul-94,57.75,58.13,56.63,57.00,10352700,3.17,intc
69894,18-Jul-94,59.25,59.75,58.23,58.63,3923600,3.26,intc
69895,15-Jul-94,61.50,61.75,59.00,59.50,4998000,3.31,intc
69896,14-Jul-94,62.00,63.00,61.50,61.50,5253400,3.42,intc
69897,13-Jul-94,60.50,61.75,60.25,61.75,4854500,3.44,intc
69898,12-Jul-94,59.25,60.25,59.00,60.13,3671100,3.35,intc
69899,11-Jul-94,59.25,60.25,58.98,60.11,4194800,3.35,intc
69900,8-Jul-94,57.75,59.75,57.69,59.13,4600900,3.29,intc
69901,7-Jul-94,57.23,58.25,56.75,57.88,3800600,3.22,intc
69902,6-Jul-94,57.25,57.75,56.75,56.81,3893900,3.16,intc
69903,5-Jul-94,58.75,59.00,57.75,57.75,1614700,3.21,intc
69904,1-Jul-94,58.88,59.25,57.75,59.00,3683300,3.28,intc
69905,30-Jun-94,59.50,59.75,58.50,58.50,2494800,3.26,intc
69906,29-Jun-94,59.75,60.50,59.25,59.38,2809400,3.30,intc
69907,28-Jun-94,60.00,61.00,59.00,60.25,3935900,3.35,intc
69908,27-Jun-94,58.50,59.75,58.00,59.75,2335200,3.33,intc
69909,24-Jun-94,58.25,59.25,57.75,58.38,3520200,3.25,intc
69910,23-Jun-94,59.75,60.25,58.25,58.38,3210800,3.25,intc
69911,22-Jun-94,58.00,59.75,58.00,59.63,3944400,3.32,intc
69912,21-Jun-94,58.50,58.75,57.25,58.00,5711900,3.23,intc
69913,20-Jun-94,59.50,59.75,58.50,58.88,2431900,3.28,intc
69914,17-Jun-94,60.00,60.50,59.25,60.00,2794200,3.34,intc
69915,16-Jun-94,60.25,60.75,60.00,60.50,2018400,3.37,intc
69916,15-Jun-94,61.00,61.50,60.50,60.94,2461900,3.39,intc
69917,14-Jun-94,60.13,61.25,60.00,61.25,3427200,3.41,intc
69918,13-Jun-94,60.00,60.50,59.23,59.50,1931300,3.31,intc
69919,10-Jun-94,59.38,60.25,59.00,59.98,2676700,3.34,intc
69920,9-Jun-94,59.75,60.50,58.38,59.00,6101700,3.28,intc
69921,8-Jun-94,61.75,61.75,59.25,59.75,5733100,3.33,intc
69922,7-Jun-94,61.50,62.25,61.00,61.50,2236900,3.42,intc
69923,6-Jun-94,63.00,63.00,61.63,61.69,2721100,3.43,intc
69924,3-Jun-94,64.50,64.75,62.63,63.00,2566700,3.51,intc
69925,2-Jun-94,64.50,64.75,64.00,64.50,3503800,3.59,intc
69926,1-Jun-94,62.50,65.00,62.25,64.61,5362300,3.60,intc
69927,31-May-94,61.25,62.75,61.00,62.50,2697700,3.48,intc
69928,27-May-94,60.00,61.50,59.75,61.38,2177300,3.42,intc
69929,26-May-94,61.38,62.00,60.00,60.50,2355200,3.37,intc
69930,25-May-94,61.25,61.50,60.25,61.25,2968900,3.41,intc
69931,24-May-94,59.75,61.50,59.75,61.50,3145500,3.42,intc
69932,23-May-94,60.00,60.28,59.00,59.50,2351100,3.31,intc
69933,20-May-94,59.75,60.50,59.75,59.75,1867700,3.33,intc
69934,19-May-94,59.00,60.75,59.00,60.13,4084200,3.35,intc
69935,18-May-94,58.75,59.00,58.00,58.94,2715200,3.28,intc
69936,17-May-94,57.50,58.38,56.50,58.25,4861100,3.24,intc
69937,16-May-94,58.50,58.50,57.25,57.50,3774700,3.20,intc
69938,13-May-94,58.75,58.75,56.50,58.38,6463000,3.25,intc
69939,12-May-94,59.75,60.00,58.50,58.56,4042000,3.26,intc
69940,11-May-94,59.00,60.00,58.75,59.50,4834700,3.31,intc
69941,10-May-94,58.75,59.75,58.50,59.50,2699700,3.31,intc
69942,9-May-94,59.50,59.75,58.50,58.63,2484700,3.26,intc
69943,6-May-94,58.25,59.75,58.00,59.69,5941700,3.32,intc
69944,5-May-94,59.00,59.50,58.00,59.06,5521400,3.29,intc
69945,4-May-94,60.00,60.13,57.75,58.56,5808300,3.26,intc
69946,3-May-94,60.00,60.25,58.75,59.38,4591100,3.30,intc
69947,2-May-94,60.75,61.00,59.75,60.50,4357200,3.37,intc
69948,29-Apr-94,61.00,61.50,59.75,61.00,7139700,3.40,intc
69949,28-Apr-94,61.88,62.50,61.25,61.69,7007300,3.43,intc
69950,26-Apr-94,62.75,63.50,62.25,63.25,3898100,3.52,intc
69951,25-Apr-94,60.50,63.00,60.25,62.88,3974200,3.50,intc
69952,22-Apr-94,61.00,62.31,59.98,60.38,6764500,3.32,intc
69953,21-Apr-94,58.00,60.75,57.75,60.25,6179200,3.31,intc
69954,20-Apr-94,58.25,58.50,56.00,57.50,7746400,3.16,intc
69955,19-Apr-94,59.75,60.00,56.50,57.50,10916300,3.16,intc
69956,18-Apr-94,61.00,61.25,58.25,58.50,6979400,3.21,intc
69957,15-Apr-94,59.75,60.75,58.75,59.75,7362200,3.28,intc
69958,14-Apr-94,62.00,63.50,59.75,59.88,12168400,3.29,intc
69959,13-Apr-94,66.25,66.75,63.00,63.75,8252700,3.50,intc
69960,12-Apr-94,68.50,69.00,65.25,65.75,6861300,3.61,intc
69961,11-Apr-94,68.25,69.50,68.00,69.19,2431700,3.80,intc
69962,8-Apr-94,70.50,71.00,68.25,69.37,3225000,3.81,intc
69963,7-Apr-94,69.75,70.75,69.50,70.62,2662500,3.88,intc
69964,6-Apr-94,69.25,70.00,68.25,69.62,3331700,3.82,intc
69965,5-Apr-94,68.50,69.00,67.75,68.75,5016300,3.78,intc
69966,4-Apr-94,65.50,67.75,65.00,67.25,4203900,3.69,intc
69967,31-Mar-94,66.75,67.50,65.00,67.50,4180600,3.71,intc
69968,30-Mar-94,66.00,67.50,65.25,66.25,5198400,3.64,intc
69969,29-Mar-94,69.00,69.25,66.00,66.25,3123300,3.64,intc
69970,28-Mar-94,69.50,70.00,67.75,68.62,3931100,3.77,intc
69971,25-Mar-94,70.00,70.50,69.12,69.75,2331900,3.83,intc
69972,24-Mar-94,71.25,71.25,69.75,70.25,2903900,3.86,intc
69973,23-Mar-94,71.75,72.25,71.25,71.50,2045300,3.93,intc
69974,22-Mar-94,72.25,73.00,71.50,72.00,2563300,3.95,intc
69975,21-Mar-94,71.75,73.00,71.50,72.25,3011900,3.97,intc
69976,18-Mar-94,72.00,72.50,71.25,72.00,2912300,3.95,intc
69977,17-Mar-94,72.75,73.50,72.25,72.25,4148100,3.97,intc
69978,16-Mar-94,71.62,72.12,71.25,71.87,3477000,3.95,intc
69979,15-Mar-94,70.25,72.00,70.00,71.25,5160600,3.91,intc
69980,14-Mar-94,68.62,70.25,68.00,70.00,3074400,3.84,intc
69981,11-Mar-94,69.50,69.75,68.50,68.62,8130900,3.77,intc
69982,10-Mar-94,71.50,71.75,68.25,70.12,7625200,3.85,intc
69983,9-Mar-94,71.87,72.00,70.75,71.62,5840900,3.93,intc
69984,8-Mar-94,71.25,71.75,70.00,70.75,5023900,3.89,intc
69985,7-Mar-94,70.00,71.50,70.00,71.25,7240300,3.91,intc
69986,4-Mar-94,68.37,70.25,68.25,69.62,7234700,3.82,intc
69987,3-Mar-94,66.50,68.25,66.50,68.00,4239100,3.73,intc
69988,2-Mar-94,66.00,66.75,65.25,66.62,6163600,3.66,intc
69989,1-Mar-94,68.87,69.00,66.25,66.75,4413000,3.67,intc
69990,28-Feb-94,68.25,69.25,68.00,68.75,2513300,3.78,intc
69991,25-Feb-94,68.25,68.25,67.25,68.25,2348400,3.75,intc
69992,24-Feb-94,68.00,68.50,67.25,67.75,4264400,3.72,intc
69993,23-Feb-94,68.50,69.25,68.25,68.62,4433600,3.77,intc
69994,22-Feb-94,67.00,68.75,66.00,68.75,5298800,3.78,intc
69995,18-Feb-94,66.50,67.25,65.50,66.75,4384700,3.67,intc
69996,17-Feb-94,67.25,67.75,65.75,66.50,5371300,3.65,intc
69997,16-Feb-94,65.25,67.25,65.25,67.00,8242800,3.68,intc
69998,15-Feb-94,64.00,65.25,64.00,65.00,4664500,3.57,intc
69999,14-Feb-94,63.50,64.00,63.25,63.88,2142500,3.51,intc
70000,11-Feb-94,63.00,64.00,62.63,63.75,2809500,3.50,intc
70001,10-Feb-94,64.00,64.00,61.88,63.13,3875900,3.47,intc
70002,9-Feb-94,63.75,64.50,63.38,63.88,4092000,3.51,intc
70003,8-Feb-94,62.00,63.75,61.50,63.50,5022800,3.49,intc
70004,7-Feb-94,61.50,62.50,60.50,62.00,7630500,3.41,intc
70005,4-Feb-94,63.00,63.75,61.00,61.75,6705000,3.39,intc
70006,3-Feb-94,64.50,64.75,63.00,63.25,4960800,3.47,intc
70007,2-Feb-94,64.75,65.75,64.25,65.25,3132000,3.58,intc
70008,1-Feb-94,65.00,65.00,64.00,64.62,4971700,3.55,intc
70009,31-Jan-94,65.50,66.25,65.25,65.25,3462000,3.58,intc
70010,28-Jan-94,64.00,65.25,64.00,65.12,4043600,3.58,intc
70011,27-Jan-94,63.75,64.75,63.50,64.25,5425800,3.53,intc
70012,26-Jan-94,63.63,64.50,63.00,63.63,7195000,3.49,intc
70013,25-Jan-94,65.25,65.37,64.50,65.12,4085300,3.53,intc
70014,24-Jan-94,64.75,65.50,64.37,65.50,5177800,3.55,intc
70015,21-Jan-94,64.25,65.25,64.00,65.12,9141100,3.53,intc
70016,20-Jan-94,62.75,64.00,62.50,63.75,7680500,3.46,intc
70017,19-Jan-94,63.00,64.50,61.63,62.50,23650300,3.39,intc
70018,18-Jan-94,66.37,68.50,65.25,67.25,6971100,3.65,intc
70019,17-Jan-94,68.25,68.75,65.87,66.25,4976100,3.59,intc
70020,14-Jan-94,68.75,69.25,68.12,68.50,4067000,3.72,intc
70021,13-Jan-94,68.00,68.25,67.25,68.00,3275200,3.69,intc
70022,12-Jan-94,68.50,68.75,67.00,68.37,6294200,3.71,intc
70023,11-Jan-94,66.87,67.00,65.75,66.75,2995500,3.62,intc
70024,10-Jan-94,66.00,67.00,65.25,67.00,4447000,3.63,intc
70025,7-Jan-94,63.50,66.12,63.00,65.87,6229200,3.57,intc
70026,6-Jan-94,64.75,64.75,63.50,64.00,3129400,3.47,intc
70027,5-Jan-94,63.75,64.75,62.75,64.25,4665600,3.49,intc
70028,4-Jan-94,61.25,63.75,60.75,63.75,3704800,3.46,intc
70029,3-Jan-94,62.25,62.25,60.75,61.25,2815800,3.32,intc
70030,31-Dec-93,62.75,63.25,62.00,62.00,1713900,3.36,intc
70031,30-Dec-93,63.25,63.50,62.50,63.00,1942700,3.42,intc
70032,29-Dec-93,63.50,64.00,63.00,63.13,3348400,3.42,intc
70033,28-Dec-93,64.00,64.75,63.50,64.00,5005300,3.47,intc
70034,27-Dec-93,62.25,63.00,62.00,62.75,1852300,3.40,intc
70035,23-Dec-93,62.25,63.00,61.75,62.13,4150000,3.37,intc
70036,22-Dec-93,59.50,62.25,59.50,61.75,5967000,3.35,intc
70037,21-Dec-93,58.13,59.63,57.88,59.50,3381600,3.23,intc
70038,20-Dec-93,58.25,58.75,57.38,58.50,2322000,3.17,intc
70039,17-Dec-93,59.00,59.50,57.50,58.00,3659400,3.15,intc
70040,16-Dec-93,59.00,59.75,58.50,58.75,2908000,3.19,intc
70041,15-Dec-93,58.00,59.00,57.50,58.75,3743600,3.19,intc
70042,14-Dec-93,57.50,58.00,56.75,57.50,3162700,3.12,intc
70043,13-Dec-93,56.88,57.75,56.75,57.50,3500900,3.12,intc
70044,10-Dec-93,58.00,58.13,56.25,56.25,4282200,3.05,intc
70045,9-Dec-93,58.50,58.75,57.25,58.00,4875500,3.15,intc
70046,8-Dec-93,59.25,60.00,59.00,59.50,3361100,3.23,intc
70047,7-Dec-93,59.75,60.75,58.50,59.38,6148300,3.22,intc
70048,6-Dec-93,57.00,59.63,56.50,59.50,16843400,3.23,intc
70049,3-Dec-93,63.50,63.75,62.50,63.50,2839200,3.44,intc
70050,2-Dec-93,62.50,63.25,61.50,63.00,2964400,3.42,intc
70051,1-Dec-93,61.75,63.50,61.50,62.75,5321600,3.40,intc
70052,30-Nov-93,60.00,61.75,59.50,61.50,3981900,3.34,intc
70053,29-Nov-93,61.25,61.75,59.75,59.88,3657200,3.25,intc
70054,26-Nov-93,60.88,61.00,60.13,60.25,921400,3.27,intc
70055,24-Nov-93,59.50,60.50,59.25,60.00,3453400,3.25,intc
70056,23-Nov-93,58.25,59.50,58.00,58.88,3880800,3.19,intc
70057,22-Nov-93,56.25,58.00,56.25,57.50,4751100,3.12,intc
70058,19-Nov-93,57.88,58.75,56.50,56.88,6102300,3.09,intc
70059,18-Nov-93,59.25,60.00,57.50,57.88,8777500,3.14,intc
70060,17-Nov-93,61.50,61.75,58.50,58.88,5672700,3.19,intc
70061,16-Nov-93,60.00,60.75,58.25,60.50,5362200,3.28,intc
70062,15-Nov-93,62.75,62.75,59.75,60.00,5551100,3.25,intc
70063,12-Nov-93,63.75,63.75,62.50,62.75,2983300,3.40,intc
70064,11-Nov-93,63.25,64.50,63.25,63.75,3205000,3.46,intc
70065,10-Nov-93,62.50,63.75,62.00,63.50,5944100,3.44,intc
70066,9-Nov-93,60.75,62.25,60.75,61.00,4453100,3.31,intc
70067,8-Nov-93,60.75,61.00,59.75,60.00,2664700,3.25,intc
70068,5-Nov-93,58.50,61.00,58.13,60.75,5197000,3.30,intc
70069,4-Nov-93,61.00,61.00,58.00,59.00,8044700,3.20,intc
70070,3-Nov-93,62.50,63.00,60.50,60.88,7813400,3.30,intc
70071,2-Nov-93,63.25,63.75,62.50,62.75,3472700,3.40,intc
70072,1-Nov-93,63.25,63.75,62.75,63.25,1785600,3.43,intc
70073,29-Oct-93,63.50,64.25,62.75,63.25,2524500,3.43,intc
70074,28-Oct-93,63.00,64.00,62.50,63.50,3811700,3.44,intc
70075,27-Oct-93,63.75,65.00,63.50,64.50,2331300,3.50,intc
70076,26-Oct-93,63.25,64.37,62.75,63.75,3214100,3.46,intc
70077,25-Oct-93,64.37,64.75,62.75,63.50,2370300,3.40,intc
70078,22-Oct-93,64.75,65.75,63.75,64.25,3520600,3.44,intc
70079,21-Oct-93,62.50,64.75,61.75,64.50,3824400,3.45,intc
70080,20-Oct-93,62.25,63.50,62.25,62.75,4036300,3.36,intc
70081,19-Oct-93,62.75,63.75,61.88,62.25,5223900,3.33,intc
70082,18-Oct-93,65.25,65.50,62.75,63.00,4834700,3.37,intc
70083,15-Oct-93,66.25,66.37,64.50,64.75,5576400,3.47,intc
70084,14-Oct-93,64.00,65.25,63.50,64.75,4495800,3.47,intc
70085,13-Oct-93,63.50,64.25,61.50,63.50,12508600,3.40,intc
70086,12-Oct-93,66.00,67.00,64.75,65.00,13279200,3.48,intc
70087,11-Oct-93,70.75,71.50,65.25,65.50,20143900,3.51,intc
70088,8-Oct-93,69.00,70.25,68.12,70.25,5133400,3.76,intc
70089,7-Oct-93,69.00,69.00,67.37,68.75,6623000,3.68,intc
70090,6-Oct-93,70.50,71.50,69.25,69.25,5383800,3.71,intc
70091,5-Oct-93,72.25,72.62,68.75,70.00,8901900,3.75,intc
70092,4-Oct-93,71.25,73.87,71.00,72.75,3550800,3.90,intc
70093,1-Oct-93,71.50,73.75,71.00,73.00,5075200,3.91,intc
70094,30-Sep-93,72.75,72.75,70.50,70.75,4289500,3.79,intc
70095,29-Sep-93,73.50,74.25,72.37,73.25,6644200,3.92,intc
70096,28-Sep-93,71.00,72.75,69.75,72.75,4309500,3.90,intc
70097,27-Sep-93,69.00,71.37,69.00,70.37,3914100,3.77,intc
70098,24-Sep-93,68.50,69.50,67.50,68.75,2770200,3.68,intc
70099,23-Sep-93,67.62,69.00,67.25,68.37,3563600,3.66,intc
70100,22-Sep-93,65.50,67.75,65.50,67.25,4750300,3.60,intc
70101,21-Sep-93,65.25,66.50,63.75,65.25,3805500,3.49,intc
70102,20-Sep-93,64.75,66.75,64.25,65.12,3402000,3.49,intc
70103,17-Sep-93,63.25,64.75,63.00,64.25,2965300,3.44,intc
70104,16-Sep-93,64.50,64.75,63.75,64.00,2101100,3.43,intc
70105,15-Sep-93,63.50,65.00,62.75,64.87,5669800,3.47,intc
70106,14-Sep-93,63.50,63.88,61.75,63.25,6179200,3.39,intc
70107,13-Sep-93,65.25,66.00,64.75,64.75,1912700,3.47,intc
70108,10-Sep-93,65.75,66.75,65.00,65.50,4662700,3.51,intc
70109,9-Sep-93,63.50,65.50,62.50,64.75,5174500,3.47,intc
70110,8-Sep-93,61.50,63.25,60.25,63.00,5426100,3.37,intc
70111,7-Sep-93,63.00,64.00,61.50,62.00,2222500,3.32,intc
70112,3-Sep-93,62.50,63.00,62.25,62.75,1726400,3.36,intc
70113,2-Sep-93,63.00,63.50,62.75,63.00,1882000,3.37,intc
70114,1-Sep-93,63.75,64.25,62.75,63.50,2845900,3.40,intc
70115,31-Aug-93,64.12,64.50,63.25,64.25,2002800,3.44,intc
70116,30-Aug-93,63.50,64.75,63.50,64.00,1850000,3.43,intc
70117,27-Aug-93,63.25,64.25,62.50,63.63,1706300,3.41,intc
70118,26-Aug-93,62.25,64.00,61.25,63.38,3397800,3.39,intc
70119,25-Aug-93,63.25,64.25,61.63,62.50,3547000,3.35,intc
70120,24-Aug-93,63.63,64.50,63.00,63.50,4100000,3.40,intc
70121,23-Aug-93,63.00,65.62,61.88,64.25,4482000,3.44,intc
70122,20-Aug-93,64.00,65.75,62.50,63.75,4552500,3.41,intc
70123,19-Aug-93,65.25,65.75,63.38,64.00,4028600,3.43,intc
70124,18-Aug-93,66.25,67.25,65.00,65.50,6251300,3.51,intc
70125,17-Aug-93,63.75,65.75,63.50,65.00,6112300,3.48,intc
70126,16-Aug-93,59.75,64.50,59.50,64.37,10992500,3.45,intc
70127,13-Aug-93,58.75,60.00,58.75,59.75,4283600,3.20,intc
70128,12-Aug-93,58.75,59.50,58.25,58.88,4961300,3.15,intc
70129,11-Aug-93,58.50,59.00,58.25,58.75,4477200,3.15,intc
70130,10-Aug-93,57.50,58.25,56.75,56.88,3043600,3.05,intc
70131,9-Aug-93,57.00,59.25,56.25,57.75,6714700,3.09,intc
70132,6-Aug-93,56.25,57.50,55.88,57.25,5128800,3.07,intc
70133,5-Aug-93,55.00,56.00,54.75,55.75,3843300,2.99,intc
70134,4-Aug-93,53.50,55.00,53.25,55.00,3694700,2.95,intc
70135,3-Aug-93,53.00,54.13,52.75,53.00,2191600,2.84,intc
70136,2-Aug-93,52.25,53.50,52.25,52.63,1986100,2.82,intc
70137,30-Jul-93,52.25,52.50,51.50,52.25,2501400,2.80,intc
70138,29-Jul-93,54.00,54.25,52.75,53.00,1618000,2.84,intc
70139,28-Jul-93,52.75,53.75,52.50,53.63,1573900,2.87,intc
70140,27-Jul-93,53.75,54.00,51.50,53.00,4529800,2.84,intc
70141,26-Jul-93,51.75,53.75,51.75,52.88,3284700,2.83,intc
70142,23-Jul-93,50.75,52.50,50.50,51.75,2789400,2.73,intc
70143,22-Jul-93,51.50,51.50,49.25,50.00,2719500,2.64,intc
70144,21-Jul-93,51.50,51.75,50.63,51.13,2090600,2.70,intc
70145,20-Jul-93,51.25,52.25,50.75,52.00,3054100,2.74,intc
70146,19-Jul-93,50.25,51.25,49.25,50.88,5946300,2.68,intc
70147,16-Jul-93,52.25,52.50,50.25,50.50,6210600,2.66,intc
70148,15-Jul-93,53.50,53.75,52.50,52.75,2944200,2.78,intc
70149,14-Jul-93,54.50,55.00,53.00,53.38,3690000,2.81,intc
70150,13-Jul-93,55.50,55.75,53.50,54.50,5095800,2.87,intc
70151,12-Jul-93,56.50,57.00,53.00,55.63,8464200,2.93,intc
70152,9-Jul-93,54.50,56.25,53.75,56.00,4013000,2.95,intc
70153,8-Jul-93,52.88,54.75,52.25,54.75,2743000,2.89,intc
70154,7-Jul-93,53.00,53.25,52.00,52.63,3695200,2.78,intc
70155,6-Jul-93,54.25,55.00,52.75,53.25,2800900,2.81,intc
70156,2-Jul-93,54.25,54.25,53.13,53.88,2593400,2.84,intc
70157,1-Jul-93,55.00,55.25,53.25,54.00,4723900,2.85,intc
70158,30-Jun-93,56.25,56.75,54.50,55.00,2688000,2.90,intc
70159,29-Jun-93,56.75,57.25,56.00,56.50,3609800,2.98,intc
70160,28-Jun-93,54.50,56.00,54.50,56.00,2850200,2.95,intc
70161,25-Jun-93,53.63,55.25,53.25,54.63,2860900,2.88,intc
70162,24-Jun-93,53.75,54.50,52.88,53.75,5903300,2.83,intc
70163,23-Jun-93,55.75,55.75,54.50,55.00,3322200,2.90,intc
70164,22-Jun-93,56.25,56.50,55.25,55.50,2782800,2.93,intc
70165,21-Jun-93,55.38,56.75,54.75,56.75,2518400,2.99,intc
70166,18-Jun-93,56.75,57.00,55.00,55.38,3875200,2.92,intc
70167,17-Jun-93,56.75,56.75,54.75,56.13,3349500,2.96,intc
70168,16-Jun-93,57.50,58.00,56.00,56.50,2631700,2.98,intc
70169,15-Jun-93,57.25,58.50,56.88,57.75,2984400,3.05,intc
70170,14-Jun-93,56.50,57.50,56.25,57.13,2050800,3.01,intc
70171,11-Jun-93,55.50,56.75,55.00,56.50,2850900,2.98,intc
70172,10-Jun-93,55.00,55.25,54.25,54.63,4704100,2.88,intc
70173,9-Jun-93,56.75,56.75,55.00,55.88,5080500,2.95,intc
70174,8-Jun-93,58.50,58.50,55.75,56.63,4700000,2.99,intc
70175,7-Jun-93,60.13,60.50,57.50,58.13,10792700,3.07,intc
70176,4-Jun-93,113.00,114.00,112.00,112.75,1666300,2.97,intc
70177,3-Jun-93,114.00,114.75,112.75,113.87,1591900,3.00,intc
70178,2-Jun-93,115.00,116.00,113.75,114.75,2524200,3.03,intc
70179,1-Jun-93,111.00,115.87,110.75,115.50,4204100,3.05,intc
70180,28-May-93,112.50,112.50,109.25,110.87,2112000,2.92,intc
70181,27-May-93,111.50,113.50,111.50,112.75,4507700,2.97,intc
70182,26-May-93,106.25,110.75,105.50,110.50,5234200,2.91,intc
70183,25-May-93,103.75,104.50,102.75,103.75,1634500,2.74,intc
70184,24-May-93,103.50,105.25,102.00,104.00,1616600,2.74,intc
70185,21-May-93,104.12,105.00,103.25,103.50,1994100,2.73,intc
70186,20-May-93,104.75,105.00,103.50,104.25,1675200,2.75,intc
70187,19-May-93,102.00,105.75,101.75,104.50,3485900,2.76,intc
70188,18-May-93,100.00,101.25,99.50,101.25,2443800,2.67,intc
70189,17-May-93,98.00,99.37,97.50,99.00,1225200,2.61,intc
70190,14-May-93,98.00,99.25,97.50,97.50,1693400,2.57,intc
70191,13-May-93,97.50,98.25,96.00,97.87,2373400,2.58,intc
70192,12-May-93,99.25,99.50,97.62,98.00,1625200,2.58,intc
70193,11-May-93,101.00,101.50,99.12,99.50,3691600,2.62,intc
70194,10-May-93,102.75,103.50,102.00,102.50,2504700,2.70,intc
70195,7-May-93,101.00,102.75,100.75,102.00,2231900,2.69,intc
70196,6-May-93,103.25,103.75,101.00,101.25,2945300,2.67,intc
70197,5-May-93,101.25,103.00,99.50,101.50,3356100,2.68,intc
70198,4-May-93,97.50,102.50,97.50,101.37,4324500,2.67,intc
70199,3-May-93,95.75,97.75,95.25,97.00,2170300,2.56,intc
70200,30-Apr-93,96.25,97.75,94.75,95.12,2901900,2.51,intc
70201,29-Apr-93,94.25,96.25,92.75,95.75,2962700,2.52,intc
70202,28-Apr-93,92.75,95.00,92.62,94.50,3873000,2.49,intc
70203,27-Apr-93,87.50,92.25,87.50,92.00,8403900,2.43,intc
70204,26-Apr-93,91.37,92.75,85.50,87.37,11600000,2.30,intc
70205,23-Apr-93,96.00,96.25,92.00,92.75,9714200,2.36,intc
70206,22-Apr-93,101.00,101.75,95.75,96.00,6940800,2.44,intc
70207,21-Apr-93,101.50,102.75,101.00,102.75,2957000,2.62,intc
70208,20-Apr-93,98.25,102.37,98.00,101.00,7710500,2.57,intc
70209,19-Apr-93,100.50,101.00,94.75,97.75,17741400,2.49,intc
70210,16-Apr-93,111.75,111.87,109.25,110.00,5003900,2.80,intc
70211,15-Apr-93,112.00,112.50,111.25,111.62,3853100,2.84,intc
70212,14-Apr-93,112.25,113.75,110.50,112.75,4001900,2.87,intc
70213,13-Apr-93,117.50,118.00,111.25,112.62,5777200,2.87,intc
70214,12-Apr-93,113.75,121.00,113.75,117.50,5863300,2.99,intc
70215,8-Apr-93,114.25,115.00,112.00,113.00,2221900,2.88,intc
70216,7-Apr-93,111.50,114.00,111.00,114.00,2754700,2.90,intc
70217,6-Apr-93,111.50,112.75,110.75,111.50,2620300,2.84,intc
70218,5-Apr-93,108.00,110.25,107.25,110.12,2461100,2.80,intc
70219,2-Apr-93,110.50,111.62,106.00,107.50,5808300,2.74,intc
70220,1-Apr-93,114.87,115.25,111.25,111.50,3271100,2.84,intc
70221,31-Mar-93,116.00,116.75,115.00,115.00,1781700,2.93,intc
70222,30-Mar-93,114.50,115.75,114.00,115.50,1653100,2.94,intc
70223,29-Mar-93,114.25,116.00,114.00,114.25,1458800,2.91,intc
70224,26-Mar-93,116.25,116.50,114.00,114.12,1511300,2.91,intc
70225,25-Mar-93,115.00,116.00,113.75,115.37,2169500,2.94,intc
70226,24-Mar-93,112.50,114.25,112.25,114.25,2635300,2.91,intc
70227,23-Mar-93,114.00,115.25,112.00,112.50,3641900,2.86,intc
70228,22-Mar-93,114.00,114.00,111.25,113.00,4060200,2.88,intc
70229,19-Mar-93,116.00,116.50,113.75,113.75,2962800,2.90,intc
70230,18-Mar-93,116.00,116.75,115.25,115.75,3662800,2.95,intc
70231,17-Mar-93,119.75,119.75,114.50,114.75,5131400,2.92,intc
70232,16-Mar-93,119.50,121.25,119.00,119.75,3148800,3.05,intc
70233,15-Mar-93,118.25,118.75,117.37,118.62,1142500,3.02,intc
70234,12-Mar-93,116.50,118.25,115.00,117.62,2029700,2.99,intc
70235,11-Mar-93,117.75,118.75,116.75,116.87,1969500,2.98,intc
70236,10-Mar-93,118.00,118.00,116.00,117.12,2715300,2.98,intc
70237,9-Mar-93,117.50,118.87,116.25,118.00,3190600,3.00,intc
70238,8-Mar-93,116.00,119.75,116.00,119.00,2813300,3.03,intc
70239,5-Mar-93,118.50,118.75,115.75,115.75,3429200,2.95,intc
70240,4-Mar-93,119.75,120.25,117.25,118.62,2004500,3.02,intc
70241,3-Mar-93,119.25,121.25,117.50,119.87,4286100,3.05,intc
70242,2-Mar-93,115.25,120.00,114.00,119.50,2940200,3.04,intc
70243,1-Mar-93,116.75,117.00,114.75,115.25,3044700,2.93,intc
70244,26-Feb-93,117.75,119.50,116.00,116.50,3998100,2.97,intc
70245,25-Feb-93,117.50,120.00,117.00,118.00,4272500,3.00,intc
70246,24-Feb-93,112.50,118.00,112.00,117.75,4163100,3.00,intc
70247,23-Feb-93,114.75,115.00,111.50,113.25,2604500,2.88,intc
70248,22-Feb-93,115.25,116.75,113.50,114.50,3322300,2.91,intc
70249,19-Feb-93,110.75,115.50,110.12,115.37,4126600,2.94,intc
70250,18-Feb-93,110.75,112.00,107.25,110.00,5253000,2.80,intc
70251,17-Feb-93,106.50,108.75,104.25,108.50,4887700,2.76,intc
70252,16-Feb-93,110.25,110.75,104.50,105.87,6091400,2.70,intc
70253,12-Feb-93,112.50,112.75,110.75,111.00,1920900,2.83,intc
70254,11-Feb-93,114.75,115.75,111.75,112.37,2870600,2.86,intc
70255,10-Feb-93,112.50,114.75,112.25,114.50,4580200,2.91,intc
70256,9-Feb-93,111.00,112.25,108.25,110.50,5220300,2.81,intc
70257,8-Feb-93,107.00,107.87,105.00,106.12,3743300,2.70,intc
70258,5-Feb-93,109.00,110.50,105.50,106.87,4423000,2.72,intc
70259,4-Feb-93,109.25,110.50,106.00,109.25,5357800,2.78,intc
70260,3-Feb-93,111.12,111.75,108.25,108.87,3158800,2.77,intc
70261,2-Feb-93,111.25,111.50,109.25,111.25,2020900,2.83,intc
70262,1-Feb-93,107.00,111.37,107.00,111.25,3190000,2.83,intc
70263,29-Jan-93,109.00,110.50,106.00,106.75,3453600,2.72,intc
70264,28-Jan-93,112.25,112.75,108.25,109.00,4512800,2.77,intc
70265,27-Jan-93,114.75,115.00,111.25,112.62,2982000,2.87,intc
70266,26-Jan-93,112.75,116.75,112.50,114.37,3801700,2.91,intc
70267,25-Jan-93,111.75,114.50,111.50,112.75,2141900,2.79,intc
70268,22-Jan-93,112.00,114.75,110.75,111.50,2854500,2.76,intc
70269,21-Jan-93,112.50,113.25,110.75,112.00,3044400,2.77,intc
70270,20-Jan-93,114.75,115.00,112.50,112.62,2915800,2.79,intc
70271,19-Jan-93,116.50,118.00,114.25,114.75,4070300,2.84,intc
70272,18-Jan-93,111.75,117.00,111.50,116.62,4599100,2.88,intc
70273,15-Jan-93,112.00,114.50,109.50,111.75,6634800,2.76,intc
70274,14-Jan-93,110.00,115.50,109.87,112.75,7374500,2.79,intc
70275,13-Jan-93,102.25,111.50,99.25,110.12,10731900,2.72,intc
70276,12-Jan-93,101.00,103.25,100.00,102.00,4745200,2.52,intc
70277,11-Jan-93,99.00,102.75,98.50,102.37,3290000,2.53,intc
70278,8-Jan-93,99.75,101.25,97.75,98.75,3783000,2.44,intc
70279,7-Jan-93,98.50,103.00,97.25,99.62,8316700,2.46,intc
70280,6-Jan-93,95.00,99.75,93.87,98.62,8393400,2.44,intc
70281,5-Jan-93,86.50,91.00,86.25,91.00,3671600,2.25,intc
70282,4-Jan-93,87.00,87.50,86.25,86.50,1874700,2.14,intc
70283,31-Dec-92,88.25,88.25,86.75,87.00,1132000,2.15,intc
70284,30-Dec-92,89.00,89.25,87.25,88.00,1918000,2.18,intc
70285,29-Dec-92,90.75,91.50,88.75,89.00,2140900,2.20,intc
70286,28-Dec-92,90.25,90.50,89.50,90.37,894100,2.24,intc
70287,24-Dec-92,90.00,90.50,89.75,90.00,643100,2.23,intc
70288,23-Dec-92,89.00,90.25,88.75,90.00,2582800,2.23,intc
70289,22-Dec-92,90.00,90.75,86.75,88.75,3322500,2.20,intc
70290,21-Dec-92,85.25,90.25,85.00,90.00,2688300,2.23,intc
70291,18-Dec-92,85.50,86.00,85.00,85.50,3210500,2.11,intc
70292,17-Dec-92,83.75,87.50,83.50,86.50,6604500,2.14,intc
70293,16-Dec-92,77.50,83.75,77.50,83.50,6288100,2.07,intc
70294,15-Dec-92,77.50,78.00,76.50,77.37,2213400,1.91,intc
70295,14-Dec-92,79.00,79.87,78.00,78.00,1250000,1.93,intc
70296,11-Dec-92,80.00,80.50,78.50,78.87,1663600,1.95,intc
70297,10-Dec-92,79.25,80.50,78.25,80.50,2804500,1.99,intc
70298,9-Dec-92,78.25,79.50,77.75,79.50,3051600,1.97,intc
70299,8-Dec-92,79.25,79.25,77.50,78.25,1955500,1.94,intc
70300,7-Dec-92,78.50,79.25,76.75,79.00,2341700,1.95,intc
70301,4-Dec-92,77.50,79.00,77.25,78.75,3851100,1.95,intc
70302,3-Dec-92,76.50,77.25,74.75,77.25,5942200,1.91,intc
70303,2-Dec-92,73.25,73.75,72.25,73.25,1668400,1.81,intc
70304,1-Dec-92,71.75,73.50,71.00,73.00,2013600,1.81,intc
70305,30-Nov-92,71.00,72.25,71.00,71.50,2123600,1.77,intc
70306,27-Nov-92,70.50,71.37,70.25,71.00,653900,1.76,intc
70307,25-Nov-92,70.25,70.62,69.75,70.50,1763100,1.74,intc
70308,24-Nov-92,69.50,70.25,69.25,70.25,1208400,1.74,intc
70309,23-Nov-92,70.25,70.50,69.00,69.75,1068000,1.73,intc
70310,20-Nov-92,70.00,70.75,69.75,70.50,2055600,1.74,intc
70311,19-Nov-92,70.25,70.25,69.75,69.75,1558000,1.73,intc
70312,18-Nov-92,67.75,69.75,67.50,69.50,1940200,1.72,intc
70313,17-Nov-92,68.50,68.75,67.00,67.75,2050200,1.68,intc
70314,16-Nov-92,70.00,70.25,68.50,68.75,1563900,1.70,intc
70315,13-Nov-92,69.50,70.25,68.00,70.25,1791300,1.74,intc
70316,12-Nov-92,70.00,70.50,68.75,69.25,1447300,1.71,intc
70317,11-Nov-92,69.75,70.75,69.75,70.37,2661700,1.74,intc
70318,10-Nov-92,69.75,70.25,69.00,69.87,2727300,1.73,intc
70319,9-Nov-92,69.25,70.00,68.50,69.25,1504800,1.71,intc
70320,6-Nov-92,69.75,70.00,69.00,69.00,885200,1.71,intc
70321,5-Nov-92,68.00,70.25,67.50,70.00,3093900,1.73,intc
70322,4-Nov-92,67.00,68.00,66.87,67.62,690900,1.67,intc
70323,3-Nov-92,67.75,68.25,66.75,67.25,1021900,1.66,intc
70324,2-Nov-92,67.00,68.00,66.50,67.75,952800,1.68,intc
70325,30-Oct-92,66.00,67.50,65.00,67.50,2753300,1.67,intc
70326,29-Oct-92,67.50,68.25,66.00,66.50,1583600,1.64,intc
70327,28-Oct-92,66.25,67.25,65.37,67.25,2172500,1.66,intc
70328,27-Oct-92,68.75,68.75,66.75,67.25,1308800,1.66,intc
70329,26-Oct-92,67.25,68.75,66.25,68.50,943600,1.69,intc
70330,23-Oct-92,67.75,68.00,66.75,67.12,1805200,1.58,intc
70331,22-Oct-92,68.75,69.12,67.50,67.75,1299500,1.60,intc
70332,21-Oct-92,67.00,69.00,66.75,69.00,4050200,1.63,intc
70333,20-Oct-92,66.75,67.37,66.00,66.75,3922000,1.57,intc
70334,19-Oct-92,63.25,66.00,63.25,65.87,1893300,1.55,intc
70335,16-Oct-92,64.00,64.50,62.50,63.25,1395900,1.49,intc
70336,15-Oct-92,62.50,64.00,62.25,64.00,1368600,1.51,intc
70337,14-Oct-92,64.75,65.00,62.75,63.13,2081700,1.49,intc
70338,13-Oct-92,65.75,66.25,64.00,64.62,3210600,1.52,intc
70339,12-Oct-92,66.50,67.25,64.25,65.87,3993300,1.55,intc
70340,9-Oct-92,66.25,67.50,65.75,66.50,2611900,1.57,intc
70341,8-Oct-92,66.50,67.50,65.62,66.25,2593900,1.56,intc
70342,7-Oct-92,65.75,67.25,65.50,65.75,2243800,1.55,intc
70343,6-Oct-92,64.50,66.25,64.00,65.50,2253400,1.54,intc
70344,5-Oct-92,62.25,64.00,60.75,63.63,2245500,1.50,intc
70345,2-Oct-92,63.75,64.00,62.50,62.50,1706600,1.47,intc
70346,1-Oct-92,65.50,65.75,63.63,63.75,1264800,1.50,intc
70347,30-Sep-92,65.50,66.25,65.50,65.75,1170300,1.55,intc
70348,29-Sep-92,65.25,65.75,65.00,65.50,1721400,1.54,intc
70349,28-Sep-92,64.50,65.25,64.00,65.25,858300,1.54,intc
70350,25-Sep-92,66.25,66.25,64.00,64.75,1582800,1.53,intc
70351,24-Sep-92,66.50,67.00,65.25,66.00,1633300,1.55,intc
70352,23-Sep-92,64.25,66.75,64.00,66.62,2912000,1.57,intc
70353,22-Sep-92,64.75,65.25,64.25,64.25,890500,1.51,intc
70354,21-Sep-92,64.75,65.25,64.00,64.87,1032800,1.53,intc
70355,18-Sep-92,65.00,65.50,64.50,65.25,1615200,1.54,intc
70356,17-Sep-92,65.50,65.50,63.75,64.50,1494800,1.52,intc
70357,16-Sep-92,62.50,64.75,62.50,63.75,2460000,1.50,intc
70358,15-Sep-92,65.12,65.25,63.25,63.75,1482300,1.50,intc
70359,14-Sep-92,64.75,65.50,63.75,65.50,3221400,1.54,intc
70360,11-Sep-92,64.00,64.50,63.38,64.00,1465500,1.51,intc
70361,10-Sep-92,62.50,64.50,62.50,64.25,2353100,1.51,intc
70362,9-Sep-92,61.25,63.00,61.00,63.00,1289200,1.48,intc
70363,8-Sep-92,61.00,61.25,60.25,61.00,1272500,1.44,intc
70364,4-Sep-92,62.25,62.50,61.00,61.25,1314800,1.44,intc
70365,3-Sep-92,61.25,63.00,61.25,62.25,3730000,1.47,intc
70366,2-Sep-92,59.00,61.25,59.00,60.75,2058900,1.43,intc
70367,1-Sep-92,57.75,59.25,57.75,59.13,2159400,1.39,intc
70368,31-Aug-92,57.75,58.50,57.63,58.00,1120300,1.37,intc
70369,28-Aug-92,57.75,58.00,57.25,57.75,434200,1.36,intc
70370,27-Aug-92,57.75,58.25,57.50,57.75,1630200,1.36,intc
70371,26-Aug-92,56.75,57.63,56.50,57.00,980800,1.34,intc
70372,25-Aug-92,55.25,56.50,54.25,56.25,1459100,1.32,intc
70373,24-Aug-92,55.75,56.25,55.00,55.13,1085900,1.30,intc
70374,21-Aug-92,57.00,57.50,55.50,56.50,1720800,1.33,intc
70375,20-Aug-92,56.00,57.25,55.75,57.13,1917300,1.35,intc
70376,19-Aug-92,57.75,57.75,56.00,56.00,1212300,1.32,intc
70377,18-Aug-92,58.50,59.00,57.25,57.75,1149400,1.36,intc
70378,17-Aug-92,59.75,60.13,58.50,58.50,1252500,1.38,intc
70379,14-Aug-92,58.50,60.00,58.25,59.63,922800,1.40,intc
70380,13-Aug-92,57.25,58.75,57.25,58.50,1053700,1.38,intc
70381,12-Aug-92,58.75,59.25,57.75,57.75,1238000,1.36,intc
70382,11-Aug-92,59.00,59.25,58.00,59.00,956100,1.39,intc
70383,10-Aug-92,58.50,59.25,58.25,59.13,874400,1.39,intc
70384,7-Aug-92,58.50,59.25,57.75,58.63,1665900,1.38,intc
70385,6-Aug-92,59.50,59.75,58.25,58.50,1041600,1.38,intc
70386,5-Aug-92,60.25,60.75,59.25,59.38,797800,1.40,intc
70387,4-Aug-92,61.00,61.25,60.25,60.63,810800,1.43,intc
70388,3-Aug-92,60.25,61.13,59.75,60.88,1394800,1.43,intc
70389,31-Jul-92,59.88,60.25,59.25,59.75,1343900,1.41,intc
70390,30-Jul-92,58.75,59.50,58.25,59.00,953300,1.39,intc
70391,29-Jul-92,59.25,60.25,58.75,58.75,2626700,1.38,intc
70392,28-Jul-92,56.75,59.25,56.75,59.25,2230600,1.40,intc
70393,27-Jul-92,57.75,58.00,56.63,56.75,1462000,1.34,intc
70394,24-Jul-92,56.75,58.75,56.75,58.25,1667500,1.37,intc
70395,23-Jul-92,55.50,57.50,55.50,57.50,1375500,1.35,intc
70396,22-Jul-92,56.25,57.38,55.00,55.25,2470000,1.30,intc
70397,21-Jul-92,55.75,56.75,55.50,56.50,1336100,1.33,intc
70398,20-Jul-92,55.75,56.00,54.75,55.75,1560000,1.31,intc
70399,17-Jul-92,57.75,57.75,56.00,56.00,1943400,1.32,intc
70400,16-Jul-92,58.25,58.50,56.75,58.00,1451900,1.37,intc
70401,15-Jul-92,58.50,59.50,58.00,58.25,1736300,1.37,intc
70402,14-Jul-92,57.75,58.75,57.00,58.25,1524700,1.37,intc
70403,13-Jul-92,56.50,57.50,56.00,56.75,1647200,1.34,intc
70404,10-Jul-92,57.50,57.75,56.25,56.50,1307800,1.33,intc
70405,9-Jul-92,56.75,58.00,56.38,57.50,1764700,1.35,intc
70406,8-Jul-92,56.00,57.00,55.25,57.00,1890000,1.34,intc
70407,7-Jul-92,56.75,57.50,56.00,56.13,1403400,1.32,intc
70408,6-Jul-92,56.00,57.00,55.50,57.00,1270300,1.34,intc
70409,2-Jul-92,58.00,58.38,55.63,55.88,2113000,1.32,intc
70410,1-Jul-92,57.00,58.00,56.75,58.00,1428600,1.37,intc
70411,30-Jun-92,57.63,57.75,56.75,57.00,1493400,1.34,intc
70412,29-Jun-92,55.25,57.75,55.25,57.75,2530600,1.36,intc
70413,26-Jun-92,54.00,55.25,54.00,55.25,1558400,1.30,intc
70414,25-Jun-92,54.75,55.25,53.50,54.38,3135600,1.28,intc
70415,24-Jun-92,54.75,55.00,54.25,54.75,1972000,1.29,intc
70416,23-Jun-92,54.50,55.25,54.25,55.00,2697700,1.30,intc
70417,22-Jun-92,52.50,54.63,51.50,54.00,3045300,1.27,intc
70418,19-Jun-92,51.00,53.00,51.00,52.75,3376100,1.24,intc
70419,18-Jun-92,52.25,52.75,49.75,51.00,8060000,1.20,intc
70420,17-Jun-92,48.50,49.00,47.75,47.75,1513900,1.12,intc
70421,16-Jun-92,48.50,49.50,48.00,48.50,1190500,1.14,intc
70422,15-Jun-92,49.75,50.00,48.25,48.50,1180900,1.14,intc
70423,12-Jun-92,50.25,51.00,49.25,49.50,1340800,1.17,intc
70424,11-Jun-92,50.00,50.25,49.50,50.00,690000,1.18,intc
70425,10-Jun-92,51.00,51.00,49.75,50.13,790600,1.18,intc
70426,9-Jun-92,51.00,51.25,50.50,50.88,1631300,1.20,intc
70427,8-Jun-92,50.00,50.75,49.50,50.63,654500,1.19,intc
70428,5-Jun-92,50.50,50.75,49.50,50.00,1325300,1.18,intc
70429,4-Jun-92,51.25,51.50,50.00,50.25,992800,1.18,intc
70430,3-Jun-92,51.00,52.25,51.00,51.50,1923100,1.21,intc
70431,2-Jun-92,51.00,51.50,50.25,51.13,1010300,1.20,intc
70432,1-Jun-92,50.00,51.00,49.75,51.00,1311300,1.20,intc
70433,29-May-92,50.75,51.00,50.00,50.00,1720200,1.18,intc
70434,28-May-92,49.50,50.50,49.25,50.50,1705900,1.19,intc
70435,27-May-92,48.25,49.50,48.00,49.50,1701900,1.17,intc
70436,26-May-92,48.50,48.75,47.75,47.75,1311300,1.12,intc
70437,22-May-92,48.00,48.50,47.50,48.50,1418100,1.14,intc
70438,21-May-92,48.00,48.00,46.75,47.50,2454400,1.12,intc
70439,20-May-92,47.25,48.25,47.25,47.88,1840500,1.13,intc
70440,19-May-92,47.13,47.50,46.50,47.00,3118000,1.11,intc
70441,18-May-92,48.25,48.50,47.00,47.25,2536100,1.11,intc
70442,15-May-92,48.50,49.75,47.75,48.25,2254400,1.14,intc
70443,14-May-92,49.88,50.00,47.50,49.00,6130000,1.15,intc
70444,13-May-92,51.75,52.00,50.75,51.25,1829400,1.21,intc
70445,12-May-92,53.63,53.75,51.25,51.63,1723900,1.22,intc
70446,11-May-92,53.50,54.25,53.00,53.13,880200,1.25,intc
70447,8-May-92,53.75,54.25,52.38,53.38,721900,1.26,intc
70448,7-May-92,53.75,54.00,53.00,53.75,976600,1.27,intc
70449,6-May-92,54.50,54.75,53.50,53.75,1046900,1.27,intc
70450,5-May-92,52.50,54.75,52.00,54.38,1893900,1.28,intc
70451,4-May-92,52.50,53.75,52.25,52.50,1294500,1.24,intc
70452,1-May-92,53.50,53.75,52.00,52.63,993600,1.24,intc
70453,30-Apr-92,52.00,53.50,52.00,53.50,1411600,1.26,intc
70454,29-Apr-92,51.00,52.50,50.75,52.13,1743000,1.23,intc
70455,28-Apr-92,50.75,51.00,49.00,50.75,2417300,1.20,intc
70456,27-Apr-92,51.50,52.75,50.75,51.00,1062300,1.20,intc
70457,24-Apr-92,51.50,52.25,51.38,51.75,1110000,1.22,intc
70458,23-Apr-92,52.25,53.00,50.75,52.00,1771600,1.22,intc
70459,22-Apr-92,50.75,52.75,50.50,52.25,1913900,1.23,intc
70460,21-Apr-92,50.75,51.25,49.50,50.50,2128100,1.19,intc
70461,20-Apr-92,51.75,52.00,49.75,51.00,2331300,1.20,intc
70462,16-Apr-92,53.75,53.75,51.50,52.25,1791100,1.23,intc
70463,15-Apr-92,53.00,53.50,51.75,53.50,2596400,1.26,intc
70464,14-Apr-92,50.25,53.25,50.25,52.25,4012500,1.23,intc
70465,13-Apr-92,51.50,51.50,49.25,49.88,3830900,1.17,intc
70466,10-Apr-92,55.00,55.25,51.00,51.13,8512200,1.20,intc
70467,9-Apr-92,57.75,59.25,54.50,57.25,3618600,1.35,intc
70468,8-Apr-92,56.00,57.75,55.00,57.50,2855200,1.35,intc
70469,7-Apr-92,57.88,58.75,56.00,56.25,3423900,1.32,intc
70470,6-Apr-92,55.25,58.00,55.00,57.88,1955300,1.36,intc
70471,3-Apr-92,55.25,55.75,53.75,54.75,1561700,1.29,intc
70472,2-Apr-92,55.50,56.50,54.75,55.25,1755300,1.30,intc
70473,1-Apr-92,55.25,55.75,53.63,55.75,3650900,1.31,intc
70474,31-Mar-92,53.00,56.25,52.50,55.25,3450200,1.30,intc
70475,30-Mar-92,56.00,56.50,52.50,53.25,5760200,1.25,intc
70476,27-Mar-92,58.25,58.50,51.50,55.25,11726900,1.30,intc
70477,26-Mar-92,60.75,61.00,58.13,58.75,3929200,1.38,intc
70478,25-Mar-92,61.50,61.50,60.00,60.25,2742200,1.42,intc
70479,24-Mar-92,63.25,63.50,60.00,61.25,3733000,1.44,intc
70480,23-Mar-92,63.50,63.75,63.00,63.25,2197700,1.49,intc
70481,20-Mar-92,65.75,65.75,64.00,65.00,1039200,1.53,intc
70482,19-Mar-92,67.00,67.50,65.50,65.62,710300,1.55,intc
70483,18-Mar-92,65.75,67.12,65.75,66.62,1321700,1.57,intc
70484,17-Mar-92,65.25,66.00,65.00,65.75,1265200,1.55,intc
70485,16-Mar-92,63.75,65.75,63.25,65.37,855500,1.54,intc
70486,13-Mar-92,64.50,65.62,63.50,64.00,1152800,1.51,intc
70487,12-Mar-92,62.38,64.25,61.50,64.00,2310900,1.51,intc
70488,11-Mar-92,64.25,64.50,62.25,62.50,1353900,1.47,intc
70489,10-Mar-92,62.25,64.50,62.25,64.50,1683300,1.52,intc
70490,9-Mar-92,62.00,63.00,61.75,62.25,1021200,1.47,intc
70491,6-Mar-92,63.50,63.50,61.50,62.25,1467500,1.47,intc
70492,5-Mar-92,63.50,64.25,62.38,63.50,1262300,1.50,intc
70493,4-Mar-92,65.25,65.25,63.50,63.75,1407700,1.50,intc
70494,3-Mar-92,66.25,66.50,64.75,64.87,1200300,1.53,intc
70495,2-Mar-92,63.50,65.87,63.25,65.75,1536400,1.55,intc
70496,28-Feb-92,64.75,65.00,63.00,63.50,958000,1.50,intc
70497,27-Feb-92,65.50,66.25,64.50,64.50,1493400,1.52,intc
70498,26-Feb-92,64.00,65.75,63.75,65.50,2365900,1.54,intc
70499,25-Feb-92,64.87,65.25,63.00,63.75,2722200,1.50,intc
70500,24-Feb-92,67.25,67.50,64.50,65.37,2072500,1.54,intc
70501,21-Feb-92,66.00,67.75,65.75,67.75,2130200,1.60,intc
70502,20-Feb-92,63.75,66.00,63.75,66.00,2376600,1.55,intc
70503,19-Feb-92,64.50,64.75,62.25,63.75,2594100,1.50,intc
70504,18-Feb-92,67.25,67.25,64.25,64.50,1847700,1.52,intc
70505,14-Feb-92,68.50,68.50,66.50,67.12,1666700,1.58,intc
70506,13-Feb-92,67.62,68.75,67.00,68.50,2760800,1.61,intc
70507,12-Feb-92,66.00,68.25,66.00,68.00,3595900,1.60,intc
70508,11-Feb-92,65.25,66.25,64.75,65.50,2400800,1.54,intc
70509,10-Feb-92,64.50,65.50,63.50,65.25,2502800,1.54,intc
70510,7-Feb-92,62.50,65.00,62.50,64.50,3892800,1.52,intc
70511,6-Feb-92,62.75,63.13,62.00,62.38,1470300,1.47,intc
70512,5-Feb-92,63.50,63.75,62.50,62.75,2543600,1.48,intc
70513,4-Feb-92,59.75,62.75,59.00,62.63,2014400,1.48,intc
70514,3-Feb-92,60.00,60.50,59.25,59.75,1183900,1.41,intc
70515,31-Jan-92,60.75,61.50,59.75,59.88,2593600,1.41,intc
70516,30-Jan-92,60.50,60.75,58.75,60.63,3205000,1.43,intc
70517,29-Jan-92,62.00,63.00,60.25,60.50,2392500,1.43,intc
70518,28-Jan-92,61.50,62.75,60.50,62.63,2055800,1.48,intc
70519,27-Jan-92,62.50,62.50,61.25,61.38,1769100,1.45,intc
70520,24-Jan-92,61.75,62.75,61.50,62.38,2525500,1.47,intc
70521,23-Jan-92,61.00,63.00,61.00,61.88,2852500,1.46,intc
70522,22-Jan-92,59.50,61.25,59.25,61.25,2304500,1.44,intc
70523,21-Jan-92,60.75,61.50,59.25,59.50,3547700,1.40,intc
70524,20-Jan-92,62.25,62.50,60.75,61.50,3240000,1.45,intc
70525,17-Jan-92,61.00,63.00,60.75,62.50,5463800,1.47,intc
70526,16-Jan-92,59.00,61.25,56.00,61.00,12040300,1.44,intc
70527,15-Jan-92,54.50,56.88,54.25,56.00,4600800,1.32,intc
70528,14-Jan-92,53.50,55.50,53.25,54.50,3426600,1.28,intc
70529,13-Jan-92,52.50,53.88,51.75,53.50,1370600,1.26,intc
70530,10-Jan-92,53.25,54.50,52.25,52.75,2854500,1.24,intc
70531,9-Jan-92,52.50,54.00,52.25,53.50,3498300,1.26,intc
70532,8-Jan-92,50.38,52.75,50.25,52.25,4644800,1.23,intc
70533,7-Jan-92,49.00,51.75,48.50,51.50,3454100,1.21,intc
70534,6-Jan-92,50.00,50.00,48.50,49.25,1634100,1.16,intc
70535,3-Jan-92,50.50,50.75,49.00,50.00,1940600,1.18,intc
70536,2-Jan-92,48.63,50.25,47.25,50.25,2396300,1.18,intc
70537,31-Dec-91,48.50,49.25,48.00,49.00,1825000,1.15,intc
70538,30-Dec-91,47.75,48.75,47.50,48.75,1930200,1.15,intc
70539,27-Dec-91,47.50,48.25,47.25,47.50,1814500,1.12,intc
70540,26-Dec-91,45.50,48.00,45.38,47.50,2160000,1.12,intc
70541,24-Dec-91,44.00,46.00,43.75,45.25,1616900,1.07,intc
70542,23-Dec-91,42.75,44.50,42.25,44.00,1312300,1.04,intc
70543,20-Dec-91,43.50,43.75,42.00,42.50,2174100,1.00,intc
70544,19-Dec-91,42.75,43.50,41.50,42.50,2723400,1.00,intc
70545,18-Dec-91,44.25,45.00,44.25,44.88,784100,1.06,intc
70546,17-Dec-91,45.00,45.25,44.50,44.50,1704200,1.05,intc
70547,16-Dec-91,44.50,45.00,44.50,45.00,1240600,1.06,intc
70548,13-Dec-91,43.50,44.75,43.50,44.25,2054200,1.04,intc
70549,12-Dec-91,42.75,43.50,42.50,43.50,1470800,1.02,intc
70550,11-Dec-91,43.50,43.75,42.50,42.63,1708100,1.00,intc
70551,10-Dec-91,42.00,43.00,41.25,43.00,975900,1.01,intc
70552,9-Dec-91,41.50,43.00,41.50,42.25,1754200,1.00,intc
70553,6-Dec-91,41.00,42.00,40.75,41.75,961600,0.98,intc
70554,5-Dec-91,41.25,41.75,41.00,41.25,1377500,0.97,intc
70555,4-Dec-91,41.75,42.00,41.00,41.38,833600,0.97,intc
70556,3-Dec-91,42.00,42.25,41.25,41.50,1030900,0.98,intc
70557,2-Dec-91,40.75,42.13,40.25,41.88,1190500,0.99,intc
70558,29-Nov-91,41.00,41.25,41.00,41.00,322700,0.97,intc
70559,27-Nov-91,41.00,41.50,40.75,41.13,1054500,0.97,intc
70560,26-Nov-91,40.50,41.00,39.75,41.00,1944200,0.97,intc
70561,25-Nov-91,41.00,41.25,40.00,40.25,2154800,0.95,intc
70562,22-Nov-91,41.00,41.50,40.75,41.00,1610800,0.97,intc
70563,21-Nov-91,41.50,42.63,41.00,41.25,1851300,0.97,intc
70564,20-Nov-91,42.00,42.25,41.13,41.25,2113400,0.97,intc
70565,19-Nov-91,41.75,41.75,40.50,41.75,1537800,0.98,intc
70566,18-Nov-91,41.25,42.25,40.75,41.75,1274500,0.98,intc
70567,15-Nov-91,43.38,43.75,40.75,41.00,2085500,0.97,intc
70568,14-Nov-91,43.50,44.25,43.00,43.25,1641700,1.02,intc
70569,13-Nov-91,43.50,43.75,43.00,43.25,1317700,1.02,intc
70570,12-Nov-91,43.50,44.00,43.13,43.25,1702000,1.02,intc
70571,11-Nov-91,43.25,43.50,42.75,43.00,1149800,1.01,intc
70572,8-Nov-91,43.25,43.88,43.00,43.25,1532800,1.02,intc
70573,7-Nov-91,42.50,43.00,41.50,43.00,2114700,1.01,intc
70574,6-Nov-91,42.63,42.75,41.25,41.75,2293900,0.98,intc
70575,5-Nov-91,41.00,42.25,40.25,42.00,1654700,0.99,intc
70576,4-Nov-91,42.00,42.00,41.00,41.00,1305200,0.97,intc
70577,1-Nov-91,41.50,42.75,41.50,41.88,3775900,0.99,intc
70578,31-Oct-91,43.50,43.75,40.00,40.63,4483400,0.96,intc
70579,30-Oct-91,43.75,44.50,43.25,43.75,1228600,1.03,intc
70580,29-Oct-91,43.50,44.75,43.50,43.75,1911400,1.03,intc
70581,28-Oct-91,42.75,43.25,42.50,42.75,1063300,1.01,intc
70582,25-Oct-91,42.50,42.63,41.50,42.50,730200,1.00,intc
70583,24-Oct-91,43.00,43.13,41.75,42.50,1198000,1.00,intc
70584,23-Oct-91,43.25,43.50,42.50,42.75,696400,1.01,intc
70585,22-Oct-91,43.00,43.75,42.75,43.13,776400,1.02,intc
70586,21-Oct-91,44.00,44.00,42.50,43.00,894700,1.01,intc
70587,18-Oct-91,43.75,44.50,43.50,44.00,1445500,1.04,intc
70588,17-Oct-91,45.25,45.50,43.00,43.63,2698000,1.03,intc
70589,16-Oct-91,44.25,45.50,44.00,45.38,2515000,1.07,intc
70590,15-Oct-91,43.00,44.25,42.25,44.25,2158300,1.04,intc
70591,14-Oct-91,42.00,42.75,41.75,42.75,1321600,1.01,intc
70592,11-Oct-91,42.25,42.50,41.75,41.88,1758600,0.99,intc
70593,10-Oct-91,41.38,42.25,40.00,42.00,4664100,0.99,intc
70594,9-Oct-91,39.00,39.63,38.50,38.50,1792200,0.91,intc
70595,8-Oct-91,39.50,40.00,38.50,38.63,1928300,0.91,intc
70596,7-Oct-91,40.00,40.25,39.50,40.00,1700200,0.94,intc
70597,4-Oct-91,39.25,40.75,39.25,40.00,2353800,0.94,intc
70598,3-Oct-91,39.75,40.00,38.50,39.50,2970500,0.93,intc
70599,2-Oct-91,41.00,41.38,39.75,40.00,2090800,0.94,intc
70600,1-Oct-91,42.50,42.50,41.00,41.13,1163100,0.97,intc
70601,30-Sep-91,41.75,42.25,41.25,42.25,1132500,1.00,intc
70602,27-Sep-91,42.50,43.00,42.00,42.25,1228300,1.00,intc
70603,26-Sep-91,41.75,43.00,41.75,42.50,1354800,1.00,intc
70604,25-Sep-91,42.25,42.25,41.50,41.88,1286300,0.99,intc
70605,24-Sep-91,41.00,42.00,40.00,41.75,2319700,0.98,intc
70606,23-Sep-91,41.75,42.25,41.00,41.00,1724400,0.97,intc
70607,20-Sep-91,41.25,42.50,41.25,42.25,3041900,1.00,intc
70608,19-Sep-91,42.00,42.75,41.25,41.38,2978300,0.97,intc
70609,18-Sep-91,41.00,42.25,40.50,41.75,3728800,0.98,intc
70610,17-Sep-91,41.50,41.50,40.00,41.00,6106100,0.97,intc
70611,16-Sep-91,43.00,43.38,40.75,41.50,5177800,0.98,intc
70612,13-Sep-91,43.50,44.25,42.75,43.00,9814700,1.01,intc
70613,12-Sep-91,49.50,50.00,48.63,49.75,1244800,1.17,intc
70614,11-Sep-91,47.50,49.00,47.50,48.75,871600,1.15,intc
70615,10-Sep-91,46.75,47.75,46.00,47.75,1664200,1.12,intc
70616,9-Sep-91,47.50,47.75,46.75,47.00,1243300,1.11,intc
70617,6-Sep-91,47.75,48.50,47.50,47.50,1287200,1.12,intc
70618,5-Sep-91,48.25,48.50,47.00,47.50,1617000,1.12,intc
70619,4-Sep-91,49.00,49.25,47.25,48.25,1979200,1.14,intc
70620,3-Sep-91,49.25,49.50,48.00,48.50,2035600,1.14,intc
70621,30-Aug-91,51.25,51.50,49.00,49.50,2470800,1.17,intc
70622,29-Aug-91,52.00,52.50,51.00,51.25,1133300,1.21,intc
70623,28-Aug-91,52.50,52.75,51.25,51.75,1670800,1.22,intc
70624,27-Aug-91,50.50,52.50,50.25,52.50,2632700,1.24,intc
70625,26-Aug-91,50.25,50.50,49.50,50.50,1025300,1.19,intc
70626,23-Aug-91,49.75,51.00,49.00,50.25,1542700,1.18,intc
70627,22-Aug-91,50.50,50.75,48.75,50.00,2084400,1.18,intc
70628,21-Aug-91,49.00,50.75,48.00,50.50,1994100,1.19,intc
70629,20-Aug-91,47.25,48.00,46.50,47.75,2359100,1.12,intc
70630,19-Aug-91,46.75,48.00,44.00,47.13,2665900,1.11,intc
70631,16-Aug-91,49.25,50.00,47.75,47.75,1351900,1.12,intc
70632,15-Aug-91,50.25,51.00,49.25,49.38,1365500,1.16,intc
70633,14-Aug-91,50.00,50.75,49.50,50.25,1655800,1.18,intc
70634,13-Aug-91,49.50,50.50,49.00,49.75,1694100,1.17,intc
70635,12-Aug-91,48.00,49.50,47.75,49.00,1143300,1.15,intc
70636,9-Aug-91,48.75,49.25,48.00,48.13,1453800,1.13,intc
70637,8-Aug-91,50.50,50.50,48.25,48.75,1822700,1.15,intc
70638,7-Aug-91,51.00,51.50,49.75,50.25,1581400,1.18,intc
70639,6-Aug-91,48.75,51.13,48.75,50.75,1795600,1.20,intc
70640,5-Aug-91,48.50,49.00,48.25,48.75,991600,1.15,intc
70641,2-Aug-91,49.75,50.25,49.00,49.25,2439400,1.16,intc
70642,1-Aug-91,47.50,49.88,47.00,49.63,3145500,1.17,intc
70643,31-Jul-91,46.00,47.00,45.75,47.00,1661600,1.11,intc
70644,30-Jul-91,45.75,46.25,45.00,45.88,1413100,1.08,intc
70645,29-Jul-91,45.50,45.50,44.50,45.50,1004100,1.07,intc
70646,26-Jul-91,46.00,46.25,45.25,45.25,903100,1.07,intc
70647,25-Jul-91,44.75,45.75,44.50,45.75,1164400,1.08,intc
70648,24-Jul-91,44.25,45.25,44.00,44.75,1035000,1.05,intc
70649,23-Jul-91,45.75,46.63,44.25,44.50,1538600,1.05,intc
70650,22-Jul-91,47.00,47.75,45.75,46.00,763700,1.08,intc
70651,19-Jul-91,45.75,47.50,45.75,47.25,1886700,1.11,intc
70652,18-Jul-91,44.50,45.75,44.00,45.75,2314100,1.08,intc
70653,17-Jul-91,44.75,45.63,44.00,44.25,4924100,1.04,intc
70654,16-Jul-91,46.75,47.25,45.25,45.75,2050000,1.08,intc
70655,15-Jul-91,46.50,47.25,46.25,46.75,909500,1.10,intc
70656,12-Jul-91,45.75,46.50,45.00,46.50,1769200,1.10,intc
70657,11-Jul-91,46.75,47.00,45.50,45.50,1427200,1.07,intc
70658,10-Jul-91,45.75,47.50,45.50,46.75,3042300,1.10,intc
70659,9-Jul-91,45.00,46.00,44.50,45.25,2843800,1.07,intc
70660,8-Jul-91,42.75,44.50,42.50,44.13,2754400,1.04,intc
70661,5-Jul-91,43.00,43.00,42.50,42.88,792200,1.01,intc
70662,3-Jul-91,42.25,43.25,42.00,42.88,4094400,1.01,intc
70663,2-Jul-91,44.50,44.88,41.00,42.88,9056900,1.01,intc
70664,1-Jul-91,46.75,47.50,45.00,45.50,2756100,1.07,intc
70665,28-Jun-91,45.50,46.75,45.25,46.50,5578800,1.10,intc
70666,27-Jun-91,46.25,46.50,45.25,45.63,1456600,1.07,intc
70667,26-Jun-91,43.75,46.25,43.75,46.00,2288100,1.08,intc
70668,25-Jun-91,44.25,45.25,43.50,44.00,2567000,1.04,intc
70669,24-Jun-91,46.50,47.25,43.50,43.75,3143000,1.03,intc
70670,21-Jun-91,47.25,47.75,47.00,47.00,1625200,1.11,intc
70671,20-Jun-91,47.25,47.75,46.75,47.13,2158600,1.11,intc
70672,19-Jun-91,47.75,48.25,47.00,47.50,2330500,1.12,intc
70673,18-Jun-91,49.75,49.75,47.75,48.50,2177500,1.14,intc
70674,17-Jun-91,48.25,50.50,48.00,49.50,2155800,1.17,intc
70675,14-Jun-91,49.00,49.50,48.00,48.25,2109400,1.14,intc
70676,13-Jun-91,49.50,49.50,47.00,48.75,4076400,1.15,intc
70677,12-Jun-91,49.50,50.13,48.50,49.38,4070200,1.16,intc
70678,11-Jun-91,50.75,51.50,50.25,51.25,2413300,1.21,intc
70679,10-Jun-91,52.00,53.63,50.25,50.50,2144100,1.19,intc
70680,7-Jun-91,52.50,53.00,51.00,52.25,2869800,1.23,intc
70681,6-Jun-91,54.25,55.25,52.75,53.50,3344400,1.26,intc
70682,5-Jun-91,57.00,57.50,53.63,53.75,6656900,1.27,intc
70683,4-Jun-91,59.25,59.25,56.75,57.75,2982200,1.36,intc
70684,3-Jun-91,55.75,58.75,55.50,58.50,3610500,1.38,intc
70685,31-May-91,53.13,55.75,53.00,55.75,4086300,1.31,intc
70686,30-May-91,52.25,53.50,52.25,53.25,1601900,1.25,intc
70687,29-May-91,53.00,53.00,51.50,52.25,1469200,1.23,intc
70688,28-May-91,51.25,53.25,51.25,53.25,1483300,1.25,intc
70689,24-May-91,51.00,51.75,50.75,51.00,1082500,1.20,intc
70690,23-May-91,49.25,50.50,49.00,50.50,2530000,1.19,intc
70691,22-May-91,48.50,49.13,48.00,48.50,4176600,1.14,intc
70692,21-May-91,48.75,49.00,46.75,47.00,2990900,1.11,intc
70693,20-May-91,48.50,49.88,48.00,48.50,1404700,1.14,intc
70694,17-May-91,48.25,48.75,47.50,48.50,2415500,1.14,intc
70695,16-May-91,49.63,50.00,48.25,48.50,3944500,1.14,intc
70696,15-May-91,52.25,52.25,48.00,49.25,6572800,1.16,intc
70697,14-May-91,51.75,53.25,51.75,53.25,2173800,1.25,intc
70698,13-May-91,53.00,53.50,51.75,52.75,1185600,1.24,intc
70699,10-May-91,54.50,54.75,52.25,53.00,1360900,1.25,intc
70700,9-May-91,52.50,54.63,52.50,54.50,2308400,1.28,intc
70701,8-May-91,49.75,52.00,49.50,51.50,974100,1.21,intc
70702,7-May-91,49.75,51.00,49.75,50.25,1290600,1.18,intc
70703,6-May-91,48.50,49.75,48.25,49.50,135900,1.17,intc
70704,3-May-91,48.00,49.00,47.25,48.50,1410600,1.14,intc
70705,2-May-91,49.25,49.50,48.00,48.25,2085200,1.14,intc
70706,1-May-91,48.50,49.00,47.00,48.50,2538100,1.14,intc
70707,30-Apr-91,50.13,50.75,48.00,49.25,2570800,1.16,intc
70708,29-Apr-91,52.00,52.25,50.25,50.38,1650200,1.19,intc
70709,26-Apr-91,52.25,52.75,51.25,52.13,2308800,1.23,intc
70710,25-Apr-91,54.50,54.75,52.25,53.00,2383800,1.25,intc
70711,24-Apr-91,53.75,55.00,53.50,55.00,1250000,1.30,intc
70712,23-Apr-91,53.75,54.25,53.00,53.63,862300,1.26,intc
70713,22-Apr-91,52.50,54.00,52.25,53.25,1674700,1.25,intc
70714,19-Apr-91,53.25,53.50,52.50,52.88,1497700,1.25,intc
70715,18-Apr-91,54.25,54.50,53.50,53.50,1433400,1.26,intc
70716,17-Apr-91,54.50,55.25,54.25,54.75,2010300,1.29,intc
70717,16-Apr-91,54.00,54.50,52.50,54.50,2359800,1.28,intc
70718,15-Apr-91,54.25,54.25,52.00,54.13,2230800,1.28,intc
70719,12-Apr-91,52.50,54.38,52.13,54.25,3952200,1.28,intc
70720,11-Apr-91,50.75,52.25,50.00,52.00,5434500,1.22,intc
70721,10-Apr-91,47.00,47.75,46.50,47.50,2249500,1.12,intc
70722,9-Apr-91,48.25,49.00,46.25,46.63,1470300,1.10,intc
70723,8-Apr-91,47.75,48.75,47.25,48.50,1710300,1.14,intc
70724,5-Apr-91,49.25,49.75,47.75,48.25,2396400,1.14,intc
70725,4-Apr-91,49.50,50.25,48.88,49.25,1858400,1.16,intc
70726,3-Apr-91,48.50,49.75,48.00,49.00,1851100,1.15,intc
70727,2-Apr-91,48.00,49.00,48.00,48.50,1220200,1.14,intc
70728,1-Apr-91,46.75,47.50,46.25,47.50,1325200,1.12,intc
70729,28-Mar-91,47.25,47.50,46.50,46.75,1461700,1.10,intc
70730,27-Mar-91,47.25,47.75,47.00,47.50,2410200,1.12,intc
70731,26-Mar-91,44.00,47.25,44.00,47.00,2205500,1.11,intc
70732,25-Mar-91,43.50,45.00,43.25,44.13,1483100,1.04,intc
70733,22-Mar-91,44.00,45.00,43.50,43.75,2072500,1.03,intc
70734,21-Mar-91,46.25,47.00,44.00,44.50,2236600,1.05,intc
70735,20-Mar-91,45.00,46.25,44.50,46.13,2541100,1.09,intc
70736,19-Mar-91,46.00,46.00,43.75,45.25,2906600,1.07,intc
70737,18-Mar-91,47.00,48.25,44.75,47.00,1897500,1.11,intc
70738,15-Mar-91,47.75,48.00,46.50,47.25,1675000,1.11,intc
70739,14-Mar-91,48.50,49.25,47.25,47.50,3147700,1.12,intc
70740,13-Mar-91,46.25,48.00,45.63,47.63,3534400,1.12,intc
70741,12-Mar-91,45.75,47.00,45.00,45.25,3442500,1.07,intc
70742,11-Mar-91,48.50,48.75,45.50,45.75,8600000,1.08,intc
70743,8-Mar-91,52.25,52.75,51.50,51.50,1030300,1.21,intc
70744,7-Mar-91,51.25,52.00,50.25,51.75,1231600,1.22,intc
70745,6-Mar-91,51.75,52.75,51.38,51.50,2825800,1.21,intc
70746,5-Mar-91,48.50,51.75,48.00,51.38,2939500,1.21,intc
70747,4-Mar-91,47.25,48.25,47.00,48.00,1378600,1.13,intc
70748,1-Mar-91,47.50,48.75,47.25,47.75,1444800,1.12,intc
70749,28-Feb-91,49.00,49.00,47.25,47.75,1929500,1.12,intc
70750,27-Feb-91,49.50,50.50,48.75,49.25,1178400,1.16,intc
70751,26-Feb-91,49.50,49.75,49.00,49.50,995200,1.17,intc
70752,25-Feb-91,50.50,50.75,49.75,50.00,1535500,1.18,intc
70753,22-Feb-91,49.50,51.00,49.25,49.75,1675000,1.17,intc
70754,21-Feb-91,49.75,50.75,49.25,49.50,1263600,1.17,intc
70755,20-Feb-91,49.75,50.75,49.25,49.75,1952200,1.17,intc
70756,19-Feb-91,48.88,50.25,48.50,50.00,2052500,1.18,intc
70757,15-Feb-91,47.50,49.25,47.25,48.75,2307200,1.15,intc
70758,14-Feb-91,48.25,48.50,46.50,47.25,1345000,1.11,intc
70759,13-Feb-91,47.75,48.13,47.00,48.00,1833600,1.13,intc
70760,12-Feb-91,49.25,49.25,46.00,48.13,3699800,1.13,intc
70761,11-Feb-91,48.25,50.00,48.00,49.50,1780600,1.17,intc
70762,8-Feb-91,48.75,49.25,47.50,48.38,1605200,1.14,intc
70763,7-Feb-91,49.75,50.25,48.75,49.25,2965900,1.16,intc
70764,6-Feb-91,47.50,50.25,47.25,50.00,3281600,1.18,intc
70765,5-Feb-91,47.25,48.38,46.50,48.00,1860800,1.13,intc
70766,4-Feb-91,47.25,47.38,45.75,47.00,1705800,1.11,intc
70767,1-Feb-91,45.75,48.25,45.50,47.00,3464500,1.11,intc
70768,31-Jan-91,44.75,45.75,44.50,45.75,2799400,1.08,intc
70769,30-Jan-91,43.50,44.75,43.50,44.75,3883300,1.05,intc
70770,29-Jan-91,44.00,45.00,43.25,44.50,1538100,1.05,intc
70771,28-Jan-91,43.75,44.25,43.00,44.00,1454200,1.04,intc
70772,25-Jan-91,43.75,45.00,43.50,44.00,1711300,1.04,intc
70773,24-Jan-91,44.00,44.75,43.25,43.75,2102200,1.03,intc
70774,23-Jan-91,43.50,44.75,43.13,43.88,2095500,1.03,intc
70775,22-Jan-91,45.00,45.25,43.50,43.75,2183900,1.03,intc
70776,21-Jan-91,43.75,45.50,43.50,45.00,3102300,1.06,intc
70777,18-Jan-91,41.00,44.00,41.00,43.75,5094400,1.03,intc
70778,17-Jan-91,43.25,45.00,40.00,42.00,10449700,0.99,intc
70779,16-Jan-91,40.75,42.75,40.75,42.13,3011100,0.99,intc
70780,15-Jan-91,39.50,40.75,39.50,40.38,2061600,0.95,intc
70781,14-Jan-91,39.00,39.75,38.63,39.50,1520300,0.93,intc
70782,11-Jan-91,38.75,40.00,38.50,39.75,1183600,0.94,intc
70783,10-Jan-91,38.50,39.00,38.00,38.75,922800,0.91,intc
70784,9-Jan-91,38.25,40.00,38.25,38.38,2715300,0.90,intc
70785,8-Jan-91,38.25,38.75,38.00,38.00,1280800,0.90,intc
70786,7-Jan-91,38.25,38.75,38.25,38.38,1205000,0.90,intc
70787,4-Jan-91,38.50,39.75,38.25,38.75,1381700,0.91,intc
70788,3-Jan-91,38.50,39.25,38.25,38.50,1162200,0.91,intc
70789,2-Jan-91,38.00,38.75,37.75,38.50,854400,0.91,intc
70790,31-Dec-90,38.00,38.75,37.75,38.50,583600,0.91,intc
70791,28-Dec-90,36.75,38.00,36.25,37.88,1148900,0.89,intc
70792,27-Dec-90,37.75,38.25,37.00,37.00,1201400,0.87,intc
70793,26-Dec-90,39.00,39.25,37.50,37.50,653000,0.88,intc
70794,24-Dec-90,39.75,40.00,38.50,38.88,329100,0.92,intc
70795,21-Dec-90,39.25,40.25,38.88,40.00,1591100,0.94,intc
70796,20-Dec-90,37.50,39.25,37.25,39.00,1978300,0.92,intc
70797,19-Dec-90,37.25,38.00,37.00,37.75,1478000,0.89,intc
70798,18-Dec-90,36.00,37.25,35.75,37.25,1033000,0.88,intc
70799,17-Dec-90,35.00,35.75,34.75,35.75,823700,0.84,intc
70800,14-Dec-90,35.75,36.00,35.25,36.00,1123600,0.85,intc
70801,13-Dec-90,36.50,36.63,35.63,36.25,1248300,0.85,intc
70802,12-Dec-90,36.13,36.75,35.25,36.75,2093100,0.87,intc
70803,11-Dec-90,37.25,38.13,35.75,35.75,2942700,0.84,intc
70804,10-Dec-90,37.75,38.25,37.50,37.75,1074700,0.89,intc
70805,7-Dec-90,38.25,38.75,37.50,37.75,1096100,0.89,intc
70806,6-Dec-90,39.00,39.25,38.25,38.38,2351100,0.90,intc
70807,5-Dec-90,38.00,38.25,37.25,38.25,1426600,0.90,intc
70808,4-Dec-90,38.00,38.75,37.50,38.25,1243300,0.90,intc
70809,3-Dec-90,37.75,38.25,37.50,37.75,1960600,0.89,intc
70810,30-Nov-90,37.50,37.75,36.25,37.50,1949200,0.88,intc
70811,29-Nov-90,37.50,37.75,37.00,37.75,874700,0.89,intc
70812,28-Nov-90,37.00,38.00,37.00,37.75,981200,0.89,intc
70813,27-Nov-90,36.00,37.25,35.25,37.13,1685300,0.87,intc
70814,26-Nov-90,35.00,36.00,34.00,36.00,1052000,0.85,intc
70815,23-Nov-90,36.25,36.25,35.25,35.50,696100,0.84,intc
70816,21-Nov-90,36.50,37.00,35.75,36.25,1287700,0.85,intc
70817,20-Nov-90,37.25,37.50,36.50,36.75,801200,0.87,intc
70818,19-Nov-90,37.00,38.25,37.00,37.25,1260200,0.88,intc
70819,16-Nov-90,36.75,37.25,35.75,37.00,935200,0.87,intc
70820,15-Nov-90,37.75,38.00,36.50,36.75,1185600,0.87,intc
70821,14-Nov-90,37.75,38.38,37.50,37.88,2063600,0.89,intc
70822,13-Nov-90,37.00,38.50,37.00,37.88,2135300,0.89,intc
70823,12-Nov-90,36.25,37.38,35.50,37.25,1800800,0.88,intc
70824,9-Nov-90,35.25,36.88,35.00,36.00,931100,0.85,intc
70825,8-Nov-90,34.00,35.50,34.00,35.25,1270800,0.83,intc
70826,7-Nov-90,36.00,36.25,34.25,34.50,1433100,0.81,intc
70827,6-Nov-90,36.25,37.00,36.00,36.13,1418000,0.85,intc
70828,5-Nov-90,35.25,36.50,35.00,36.25,1502500,0.85,intc
70829,2-Nov-90,33.75,35.25,33.50,35.00,1915200,0.82,intc
70830,1-Nov-90,33.00,33.75,32.50,33.50,955200,0.79,intc
70831,31-Oct-90,34.00,34.00,33.00,33.50,1408300,0.79,intc
70832,30-Oct-90,32.13,33.75,32.00,33.25,1063600,0.78,intc
70833,29-Oct-90,33.25,33.50,32.00,32.38,1071200,0.76,intc
70834,26-Oct-90,33.75,34.00,33.13,33.25,743400,0.78,intc
70835,25-Oct-90,34.75,35.00,32.25,34.13,2787800,0.80,intc
70836,24-Oct-90,35.25,35.50,34.25,35.00,1376100,0.82,intc
70837,23-Oct-90,35.25,36.13,35.00,35.50,1465200,0.84,intc
70838,22-Oct-90,34.50,35.75,34.25,35.25,1490200,0.83,intc
70839,19-Oct-90,34.50,35.75,34.00,34.75,3193100,0.82,intc
70840,18-Oct-90,32.38,34.25,32.25,34.00,2250800,0.80,intc
70841,17-Oct-90,31.00,32.50,30.75,32.00,1399200,0.75,intc
70842,16-Oct-90,31.50,31.50,30.75,31.00,1229700,0.73,intc
70843,15-Oct-90,30.75,31.50,30.25,31.37,2623100,0.74,intc
70844,12-Oct-90,29.00,30.00,28.25,30.00,3293300,0.71,intc
70845,11-Oct-90,29.75,30.00,28.00,29.12,3290300,0.69,intc
70846,10-Oct-90,30.25,31.25,29.50,29.75,1824400,0.70,intc
70847,9-Oct-90,31.75,32.00,30.00,30.25,2004500,0.71,intc
70848,8-Oct-90,33.25,33.75,32.38,32.75,810000,0.77,intc
70849,5-Oct-90,31.50,33.25,31.25,32.88,1291900,0.77,intc
70850,4-Oct-90,33.00,33.50,31.75,32.25,1947000,0.76,intc
70851,3-Oct-90,34.50,34.50,32.75,33.25,1354200,0.78,intc
70852,2-Oct-90,34.50,35.25,34.25,34.50,2211700,0.81,intc
70853,1-Oct-90,33.00,34.50,32.75,34.00,2317300,0.80,intc
70854,28-Sep-90,31.75,33.50,31.25,33.25,2177000,0.78,intc
70855,27-Sep-90,32.75,33.13,31.62,32.00,4173900,0.75,intc
70856,26-Sep-90,33.50,33.75,32.50,32.75,1203600,0.77,intc
70857,25-Sep-90,32.50,33.75,31.75,33.75,1688600,0.79,intc
70858,24-Sep-90,32.75,33.00,32.00,32.00,1231200,0.75,intc
70859,21-Sep-90,33.00,33.25,32.50,32.88,1163600,0.77,intc
70860,20-Sep-90,34.00,34.00,32.63,33.00,1069200,0.78,intc
70861,19-Sep-90,33.50,34.50,33.25,33.88,1996300,0.80,intc
70862,18-Sep-90,32.75,33.50,32.25,33.50,1910500,0.79,intc
70863,17-Sep-90,32.25,33.50,32.25,32.88,1346600,0.77,intc
70864,14-Sep-90,32.25,32.75,31.50,32.63,783100,0.77,intc
70865,13-Sep-90,33.25,33.50,32.00,32.25,841600,0.76,intc
70866,12-Sep-90,32.00,33.00,31.50,32.75,1776700,0.77,intc
70867,11-Sep-90,32.25,32.50,31.50,32.00,1240900,0.75,intc
70868,10-Sep-90,32.50,33.25,32.25,32.50,1192500,0.77,intc
70869,7-Sep-90,31.12,32.00,29.75,31.75,4085300,0.75,intc
70870,6-Sep-90,32.50,32.75,31.00,31.25,3121400,0.74,intc
70871,5-Sep-90,33.25,33.50,32.50,32.50,1440200,0.77,intc
70872,4-Sep-90,33.00,33.75,32.50,33.50,1331100,0.79,intc
70873,31-Aug-90,33.25,33.50,31.25,33.38,2452500,0.79,intc
70874,30-Aug-90,35.00,35.38,33.00,33.13,2015900,0.78,intc
70875,29-Aug-90,35.25,35.50,34.00,35.00,1684400,0.82,intc
70876,28-Aug-90,36.00,36.25,35.25,35.63,1285000,0.84,intc
70877,27-Aug-90,36.50,37.50,35.75,36.25,3197700,0.85,intc
70878,24-Aug-90,34.25,36.00,33.25,36.00,3543900,0.85,intc
70879,23-Aug-90,31.50,34.50,30.50,33.25,4451700,0.78,intc
70880,22-Aug-90,32.75,33.00,31.75,32.13,1862300,0.76,intc
70881,21-Aug-90,32.75,33.00,31.50,32.25,2362000,0.76,intc
70882,20-Aug-90,34.00,34.25,32.75,33.25,2337700,0.78,intc
70883,17-Aug-90,35.75,36.00,33.25,34.25,3275600,0.81,intc
70884,16-Aug-90,36.50,37.25,36.00,36.00,1958300,0.85,intc
70885,15-Aug-90,37.00,37.50,36.75,37.00,1418000,0.87,intc
70886,14-Aug-90,38.25,38.25,36.50,37.00,3060300,0.87,intc
70887,13-Aug-90,38.00,39.50,37.00,38.25,1795000,0.90,intc
70888,10-Aug-90,39.25,39.25,37.50,38.25,1884400,0.90,intc
70889,9-Aug-90,38.00,39.75,37.25,39.25,1867800,0.92,intc
70890,8-Aug-90,38.00,38.25,36.50,37.13,3566100,0.87,intc
70891,7-Aug-90,38.00,38.50,37.00,37.88,2873900,0.89,intc
70892,6-Aug-90,37.00,39.00,36.00,37.25,3703000,0.88,intc
70893,3-Aug-90,40.00,40.00,36.50,39.25,5435000,0.92,intc
70894,2-Aug-90,41.00,41.50,40.00,40.25,3461100,0.95,intc
70895,1-Aug-90,44.50,44.50,42.25,42.50,2146400,1.00,intc
70896,31-Jul-90,43.25,44.50,43.25,44.50,1102000,1.05,intc
70897,30-Jul-90,43.00,43.50,41.75,43.38,1351600,1.02,intc
70898,27-Jul-90,43.75,44.25,43.25,43.50,1247800,1.02,intc
70899,26-Jul-90,43.50,44.75,43.25,43.75,1971700,1.03,intc
70900,25-Jul-90,43.25,43.75,42.75,43.50,1670300,1.02,intc
70901,24-Jul-90,45.00,45.00,39.25,43.38,7033600,1.02,intc
70902,23-Jul-90,45.00,45.25,44.00,44.50,3113100,1.05,intc
70903,20-Jul-90,48.00,48.00,44.75,45.13,3765800,1.06,intc
70904,19-Jul-90,48.00,48.25,47.00,47.75,1885500,1.12,intc
70905,18-Jul-90,50.25,50.63,48.25,48.50,2211700,1.14,intc
70906,17-Jul-90,51.50,52.00,50.25,50.50,3222500,1.19,intc
70907,16-Jul-90,50.00,51.25,49.50,51.25,1679100,1.21,intc
70908,13-Jul-90,48.88,51.13,48.75,50.00,2935500,1.18,intc
70909,12-Jul-90,48.25,49.25,47.50,48.75,2036600,1.15,intc
70910,11-Jul-90,46.25,48.25,46.00,48.00,2300500,1.13,intc
70911,10-Jul-90,46.75,47.00,46.00,46.25,959800,1.09,intc
70912,9-Jul-90,47.00,47.25,46.25,46.75,1045500,1.10,intc
70913,6-Jul-90,47.00,47.25,46.50,46.75,964800,1.10,intc
70914,5-Jul-90,47.50,47.88,46.75,47.00,1283000,1.11,intc
70915,3-Jul-90,47.25,47.75,47.00,47.50,1389100,1.12,intc
70916,2-Jul-90,47.00,47.50,46.75,47.50,1141900,1.12,intc
70917,29-Jun-90,46.50,47.88,46.13,47.00,1233900,1.11,intc
70918,28-Jun-90,46.00,46.25,45.75,46.13,1213900,1.09,intc
70919,27-Jun-90,45.50,46.13,45.00,45.88,837500,1.08,intc
70920,26-Jun-90,45.50,46.25,45.25,45.50,1360500,1.07,intc
70921,25-Jun-90,46.00,46.75,45.25,45.50,1774100,1.07,intc
70922,22-Jun-90,47.50,48.00,46.00,46.00,1399200,1.08,intc
70923,21-Jun-90,47.50,47.50,47.00,47.13,655900,1.11,intc
70924,20-Jun-90,47.25,47.50,47.00,47.50,541100,1.12,intc
70925,19-Jun-90,47.25,47.50,46.75,47.00,789400,1.11,intc
70926,18-Jun-90,48.00,48.00,46.75,47.00,1247500,1.11,intc
70927,15-Jun-90,48.00,48.75,47.75,48.25,1622200,1.14,intc
70928,14-Jun-90,47.75,48.75,47.25,48.00,1609200,1.13,intc
70929,13-Jun-90,47.88,48.25,47.50,48.00,1506100,1.13,intc
70930,12-Jun-90,47.75,48.25,47.00,47.88,1485300,1.13,intc
70931,11-Jun-90,46.00,47.50,46.00,47.50,1337000,1.12,intc
70932,8-Jun-90,47.00,47.00,45.75,46.50,1491100,1.10,intc
70933,7-Jun-90,47.50,47.75,46.50,46.88,1200300,1.10,intc
70934,6-Jun-90,46.75,47.75,46.50,47.75,1244200,1.12,intc
70935,5-Jun-90,48.50,48.75,46.75,47.13,2052300,1.11,intc
70936,4-Jun-90,47.50,48.50,46.75,48.50,1914700,1.14,intc
70937,1-Jun-90,48.25,48.75,47.50,47.50,1912200,1.12,intc
70938,31-May-90,47.50,48.25,47.25,48.25,1310500,1.14,intc
70939,30-May-90,48.75,49.25,47.75,47.88,1950600,1.13,intc
70940,29-May-90,47.50,48.75,47.50,48.63,1374800,1.15,intc
70941,25-May-90,48.13,48.25,47.25,47.50,1531300,1.12,intc
70942,24-May-90,48.00,48.75,47.75,48.25,3390900,1.14,intc
70943,23-May-90,46.00,48.00,45.75,48.00,2889400,1.13,intc
70944,22-May-90,45.50,46.25,45.50,46.00,3092000,1.08,intc
70945,21-May-90,45.25,45.75,44.50,45.50,2877200,1.07,intc
70946,18-May-90,44.50,45.25,44.50,45.13,2293300,1.06,intc
70947,17-May-90,44.75,45.25,44.50,44.88,2384400,1.06,intc
70948,16-May-90,44.50,44.75,43.75,44.75,2360300,1.05,intc
70949,15-May-90,44.50,44.75,43.75,44.50,1810000,1.05,intc
70950,14-May-90,45.00,45.38,44.50,44.50,3891100,1.05,intc
70951,11-May-90,43.50,45.13,43.00,45.00,3415200,1.06,intc
70952,10-May-90,43.50,43.75,42.25,43.50,2120600,1.02,intc
70953,9-May-90,43.00,43.50,42.75,43.25,2620600,1.02,intc
70954,8-May-90,43.25,43.50,42.25,43.00,886700,1.01,intc
70955,7-May-90,42.50,43.50,42.25,43.13,2313100,1.02,intc
70956,4-May-90,41.50,42.50,41.25,42.25,2379800,1.00,intc
70957,3-May-90,40.50,41.25,40.25,41.00,2610500,0.97,intc
70958,2-May-90,39.50,40.25,39.50,40.25,1694400,0.95,intc
70959,1-May-90,39.50,40.00,39.50,39.63,975500,0.93,intc
70960,30-Apr-90,39.25,39.75,38.75,39.50,925500,0.93,intc
70961,27-Apr-90,40.00,40.25,39.25,39.38,819100,0.93,intc
70962,26-Apr-90,40.00,40.25,39.25,40.00,1107300,0.94,intc
70963,25-Apr-90,39.00,40.00,39.00,39.75,1497700,0.94,intc
70964,24-Apr-90,39.75,39.75,38.75,39.00,1159700,0.92,intc
70965,23-Apr-90,40.00,40.00,38.75,39.50,1579100,0.93,intc
70966,20-Apr-90,40.25,40.75,39.75,40.00,2773100,0.94,intc
70967,19-Apr-90,41.00,41.00,40.25,40.25,2188900,0.95,intc
70968,18-Apr-90,42.50,42.63,41.00,41.00,2256600,0.97,intc
70969,17-Apr-90,42.00,42.63,41.75,42.38,1406600,1.00,intc
70970,16-Apr-90,42.75,43.00,42.25,42.50,1994100,1.00,intc
70971,12-Apr-90,43.75,44.00,42.50,42.50,3556600,1.00,intc
70972,11-Apr-90,42.75,43.75,42.50,42.75,2758300,1.01,intc
70973,10-Apr-90,41.25,42.25,41.25,42.25,1194700,1.00,intc
70974,9-Apr-90,41.25,41.75,41.00,41.50,902500,0.98,intc
70975,6-Apr-90,42.00,42.00,41.00,41.38,833700,0.97,intc
70976,5-Apr-90,42.25,42.50,41.75,42.00,1202300,0.99,intc
70977,4-Apr-90,42.00,43.00,42.00,42.50,2518800,1.00,intc
70978,3-Apr-90,41.50,42.38,41.50,42.25,1035300,1.00,intc
70979,2-Apr-90,41.25,41.75,40.75,41.63,2437300,0.98,intc
70980,30-Mar-90,41.75,42.75,41.75,41.75,1400000,0.98,intc
70981,29-Mar-90,42.50,42.50,41.75,41.88,1081400,0.99,intc
70982,28-Mar-90,42.75,43.00,42.25,42.50,973300,1.00,intc
70983,27-Mar-90,42.50,43.00,42.00,43.00,2053000,1.01,intc
70984,26-Mar-90,42.50,43.00,42.25,42.63,605600,1.00,intc
70985,23-Mar-90,42.00,43.00,42.00,42.50,912300,1.00,intc
70986,22-Mar-90,42.25,42.50,41.50,42.00,1715000,0.99,intc
70987,21-Mar-90,43.00,43.25,42.25,42.38,1523100,1.00,intc
70988,20-Mar-90,43.50,43.75,42.75,43.00,2693900,1.01,intc
70989,19-Mar-90,42.00,43.75,42.00,43.50,2563000,1.02,intc
70990,16-Mar-90,41.00,43.00,40.25,42.25,6505500,1.00,intc
70991,15-Mar-90,39.25,40.25,38.75,40.13,2443100,0.95,intc
70992,14-Mar-90,39.75,40.25,39.00,39.75,1790000,0.94,intc
70993,13-Mar-90,40.00,40.75,39.75,39.75,1232500,0.94,intc
70994,12-Mar-90,40.25,40.25,39.00,40.13,2148600,0.95,intc
70995,9-Mar-90,40.00,40.75,40.00,40.50,2065200,0.95,intc
70996,8-Mar-90,39.75,40.25,39.25,40.13,1140600,0.95,intc
70997,7-Mar-90,40.75,41.00,39.75,40.00,1182200,0.94,intc
70998,6-Mar-90,39.75,40.75,38.75,40.63,2327700,0.96,intc
70999,5-Mar-90,40.50,40.75,39.75,39.88,1327500,0.94,intc
71000,2-Mar-90,40.75,41.00,40.25,40.75,1898400,0.96,intc
71001,1-Mar-90,40.00,41.00,39.75,40.63,2805800,0.96,intc
71002,28-Feb-90,39.50,40.25,39.50,40.25,1286700,0.95,intc
71003,27-Feb-90,39.50,40.25,38.75,39.50,1790900,0.93,intc
71004,26-Feb-90,38.50,39.50,38.25,39.50,753600,0.93,intc
71005,23-Feb-90,38.00,39.00,38.00,38.50,1142300,0.91,intc
71006,22-Feb-90,39.25,39.63,38.50,38.75,1243900,0.91,intc
71007,21-Feb-90,38.50,39.25,38.00,38.88,1633400,0.92,intc
71008,20-Feb-90,39.25,39.63,38.25,38.75,1593600,0.91,intc
71009,16-Feb-90,40.00,40.75,39.75,40.00,2472500,0.94,intc
71010,15-Feb-90,39.50,40.25,39.00,40.25,1863300,0.95,intc
71011,14-Feb-90,39.50,40.00,39.50,40.00,804400,0.94,intc
71012,13-Feb-90,39.25,40.00,38.75,39.75,1112700,0.94,intc
71013,12-Feb-90,40.25,40.25,39.00,39.25,837800,0.92,intc
71014,9-Feb-90,40.50,40.75,39.75,40.25,1337000,0.95,intc
71015,8-Feb-90,40.25,41.50,40.25,40.50,2284100,0.95,intc
71016,7-Feb-90,39.75,41.00,39.50,40.25,2219100,0.95,intc
71017,6-Feb-90,40.00,40.00,39.00,40.00,1190300,0.94,intc
71018,5-Feb-90,39.00,40.25,38.75,40.00,1862700,0.94,intc
71019,2-Feb-90,39.00,40.00,38.75,39.50,1521600,0.93,intc
71020,1-Feb-90,39.50,39.75,38.75,39.00,1401400,0.92,intc
71021,31-Jan-90,38.00,39.50,37.75,39.50,2953400,0.93,intc
71022,30-Jan-90,38.00,38.25,37.25,37.75,1555500,0.89,intc
71023,29-Jan-90,39.00,39.50,37.25,38.25,3135500,0.90,intc
71024,26-Jan-90,38.25,39.75,38.25,38.75,4528100,0.91,intc
71025,25-Jan-90,38.25,39.25,38.00,38.25,2870800,0.90,intc
71026,24-Jan-90,36.00,38.13,35.50,38.00,2741400,0.90,intc
71027,23-Jan-90,37.50,37.50,36.50,36.75,1683100,0.87,intc
71028,22-Jan-90,37.75,38.00,36.75,36.75,1507300,0.87,intc
71029,19-Jan-90,37.50,38.25,37.50,37.88,1165000,0.89,intc
71030,18-Jan-90,37.50,37.50,36.50,37.25,2676400,0.88,intc
71031,17-Jan-90,37.50,38.50,37.50,37.63,3596700,0.89,intc
71032,16-Jan-90,35.50,37.75,35.00,37.50,3254800,0.88,intc
71033,15-Jan-90,35.25,35.75,34.75,35.50,1061200,0.84,intc
71034,12-Jan-90,35.25,36.00,35.00,35.25,1530300,0.83,intc
71035,11-Jan-90,36.00,36.75,35.75,36.00,1285300,0.85,intc
71036,10-Jan-90,36.75,37.25,35.25,36.00,3569100,0.85,intc
71037,9-Jan-90,36.50,37.50,36.50,37.00,3225200,0.87,intc
71038,8-Jan-90,35.75,36.25,35.50,36.00,1355200,0.85,intc
71039,5-Jan-90,35.75,36.00,35.25,35.50,1161600,0.84,intc
71040,4-Jan-90,35.25,36.00,34.50,35.75,1831900,0.84,intc
71041,3-Jan-90,36.00,36.25,35.00,35.00,2173100,0.82,intc
71042,2-Jan-90,34.50,36.00,34.00,36.00,1997500,0.85,intc
71043,29-Dec-89,34.25,34.63,34.00,34.50,740500,0.81,intc
71044,28-Dec-89,34.00,34.25,33.75,34.00,826200,0.80,intc
71045,27-Dec-89,33.25,34.25,33.00,34.00,1552000,0.80,intc
71046,26-Dec-89,33.25,33.50,32.50,32.63,291600,0.77,intc
71047,22-Dec-89,33.25,34.00,33.25,33.25,1284500,0.78,intc
71048,21-Dec-89,31.75,33.50,31.50,33.38,1723100,0.79,intc
71049,20-Dec-89,31.50,32.00,31.25,31.50,1338300,0.74,intc
71050,19-Dec-89,30.00,31.25,30.00,31.00,1271600,0.73,intc
71051,18-Dec-89,30.75,31.00,30.00,30.12,1305500,0.71,intc
71052,15-Dec-89,31.50,31.75,30.50,30.75,1924500,0.72,intc
71053,14-Dec-89,32.00,32.25,30.75,31.37,1762300,0.74,intc
71054,13-Dec-89,32.25,32.50,31.75,32.25,729200,0.76,intc
71055,12-Dec-89,32.25,32.75,31.50,32.00,1911900,0.75,intc
71056,11-Dec-89,33.50,33.50,31.75,32.38,1822500,0.76,intc
71057,8-Dec-89,34.50,35.00,33.25,33.50,1768000,0.79,intc
71058,7-Dec-89,35.00,35.00,34.25,34.75,821900,0.82,intc
71059,6-Dec-89,35.25,35.50,34.75,34.75,765200,0.82,intc
71060,5-Dec-89,35.75,36.00,35.00,35.50,713000,0.84,intc
71061,4-Dec-89,35.25,36.00,35.25,35.75,1355300,0.84,intc
71062,1-Dec-89,34.75,35.75,34.75,35.25,2849100,0.83,intc
71063,30-Nov-89,34.75,35.00,34.25,34.75,2019800,0.82,intc
71064,29-Nov-89,34.25,34.88,33.50,34.75,962500,0.82,intc
71065,28-Nov-89,34.50,34.75,34.25,34.38,1393100,0.81,intc
71066,27-Nov-89,34.75,34.75,34.00,34.75,1665000,0.82,intc
71067,24-Nov-89,34.75,34.75,34.25,34.75,493900,0.82,intc
71068,22-Nov-89,33.75,34.88,33.50,34.50,1518300,0.81,intc
71069,21-Nov-89,33.25,33.75,32.75,33.50,515000,0.79,intc
71070,20-Nov-89,34.00,34.25,32.75,33.50,553400,0.79,intc
71071,17-Nov-89,33.50,34.25,33.50,34.00,1234500,0.80,intc
71072,16-Nov-89,34.00,34.00,33.25,33.50,760300,0.79,intc
71073,15-Nov-89,32.75,33.75,32.50,33.75,831400,0.79,intc
71074,14-Nov-89,33.00,33.50,32.25,33.00,762300,0.78,intc
71075,13-Nov-89,32.75,33.50,32.50,33.13,807500,0.78,intc
71076,10-Nov-89,32.25,33.75,32.00,32.88,855500,0.77,intc
71077,9-Nov-89,32.00,32.25,31.25,32.25,1053600,0.76,intc
71078,8-Nov-89,31.75,32.75,31.50,31.75,1852700,0.75,intc
71079,7-Nov-89,30.00,31.75,29.50,31.50,1499800,0.74,intc
71080,6-Nov-89,30.75,30.75,29.50,29.75,2034400,0.70,intc
71081,3-Nov-89,31.50,32.00,30.50,30.62,1145500,0.72,intc
71082,2-Nov-89,32.25,32.50,30.75,31.50,3062700,0.74,intc
71083,1-Nov-89,33.50,34.00,32.50,33.25,573400,0.78,intc
71084,31-Oct-89,32.50,33.75,32.25,33.75,1340000,0.79,intc
71085,30-Oct-89,32.00,32.50,31.75,32.38,695900,0.76,intc
71086,27-Oct-89,32.25,32.25,31.25,31.87,1029700,0.75,intc
71087,26-Oct-89,31.00,32.75,30.87,32.00,3615300,0.75,intc
71088,25-Oct-89,33.00,33.25,32.50,32.88,639100,0.77,intc
71089,24-Oct-89,33.00,33.25,32.25,33.25,1623100,0.78,intc
71090,23-Oct-89,35.00,35.00,33.00,33.50,1896400,0.79,intc
71091,20-Oct-89,34.75,35.00,34.00,34.75,1225200,0.82,intc
71092,19-Oct-89,34.00,35.00,33.75,34.75,1485500,0.82,intc
71093,18-Oct-89,33.50,34.00,32.75,33.88,912500,0.80,intc
71094,17-Oct-89,32.75,34.25,32.00,33.50,2754700,0.79,intc
71095,16-Oct-89,30.50,33.25,30.00,33.00,3692700,0.78,intc
71096,13-Oct-89,34.00,35.00,31.37,31.75,3331300,0.75,intc
71097,12-Oct-89,33.75,34.00,33.50,33.88,928000,0.80,intc
71098,11-Oct-89,33.75,33.75,33.00,33.63,1412000,0.79,intc
71099,10-Oct-89,34.75,35.00,33.50,34.00,2227700,0.80,intc
71100,9-Oct-89,33.25,34.75,33.25,34.63,1911300,0.82,intc
71101,6-Oct-89,33.50,33.75,33.00,33.50,1547500,0.79,intc
71102,5-Oct-89,32.50,33.75,32.25,33.00,2199100,0.78,intc
71103,4-Oct-89,31.75,33.13,31.25,32.50,2861900,0.77,intc
71104,3-Oct-89,32.25,32.75,31.50,31.75,1650900,0.75,intc
71105,2-Oct-89,32.25,32.75,32.00,32.38,1238700,0.76,intc
71106,29-Sep-89,31.75,32.50,31.75,32.25,1945300,0.76,intc
71107,28-Sep-89,31.50,32.00,31.50,32.00,2791300,0.75,intc
71108,27-Sep-89,31.25,32.00,31.00,31.62,800200,0.74,intc
71109,26-Sep-89,32.00,32.25,31.50,32.25,1124200,0.76,intc
71110,25-Sep-89,31.75,32.25,31.50,31.87,1007000,0.75,intc
71111,22-Sep-89,31.75,32.00,31.25,31.87,1186600,0.75,intc
71112,21-Sep-89,31.25,32.25,31.25,31.75,1403300,0.75,intc
71113,20-Sep-89,30.75,31.50,30.50,31.25,1114800,0.74,intc
71114,19-Sep-89,30.75,31.00,30.25,30.75,653400,0.72,intc
71115,18-Sep-89,31.25,31.25,30.25,30.50,970200,0.72,intc
71116,15-Sep-89,31.00,31.25,30.75,31.25,1225600,0.74,intc
71117,14-Sep-89,31.25,31.50,30.75,31.00,823000,0.73,intc
71118,13-Sep-89,31.50,32.25,31.00,31.12,2082000,0.73,intc
71119,12-Sep-89,30.00,31.25,30.00,31.00,1774700,0.73,intc
71120,11-Sep-89,29.62,30.25,29.50,29.75,1192500,0.70,intc
71121,8-Sep-89,30.00,30.00,29.37,29.75,2056300,0.70,intc
71122,7-Sep-89,30.00,30.50,29.75,29.75,1021100,0.70,intc
71123,6-Sep-89,30.50,30.50,29.75,30.00,1015000,0.71,intc
71124,5-Sep-89,30.25,31.25,30.12,30.62,1145200,0.72,intc
71125,1-Sep-89,29.75,30.62,29.75,30.25,541600,0.71,intc
71126,31-Aug-89,30.00,30.25,29.75,30.00,862700,0.71,intc
71127,30-Aug-89,30.00,30.25,29.75,30.25,1078400,0.71,intc
71128,29-Aug-89,30.37,30.50,29.75,29.75,1450900,0.70,intc
71129,28-Aug-89,30.75,30.75,30.00,30.50,955600,0.72,intc
71130,25-Aug-89,30.50,31.00,30.25,30.75,2405800,0.72,intc
71131,24-Aug-89,30.25,30.62,29.75,30.50,2235000,0.72,intc
71132,23-Aug-89,29.00,30.25,29.00,30.25,2393800,0.71,intc
71133,22-Aug-89,29.00,29.25,28.37,29.25,2035500,0.69,intc
71134,21-Aug-89,29.25,29.50,28.62,28.75,1220800,0.68,intc
71135,18-Aug-89,29.50,29.75,29.25,29.50,785300,0.69,intc
71136,17-Aug-89,29.00,29.75,28.62,29.50,2762500,0.69,intc
71137,16-Aug-89,30.00,30.50,28.25,28.87,4440800,0.68,intc
71138,15-Aug-89,30.00,30.50,29.75,30.25,1254700,0.71,intc
71139,14-Aug-89,30.50,30.75,30.00,30.12,964100,0.71,intc
71140,11-Aug-89,31.75,31.87,30.25,30.75,1455300,0.72,intc
71141,10-Aug-89,31.50,31.75,30.75,31.25,977500,0.74,intc
71142,9-Aug-89,32.75,33.25,31.50,31.50,1525300,0.74,intc
71143,8-Aug-89,33.00,33.25,32.50,33.00,3295500,0.78,intc
71144,7-Aug-89,32.00,33.00,31.75,32.75,2231700,0.77,intc
71145,4-Aug-89,31.00,32.00,30.75,31.75,2442300,0.75,intc
71146,3-Aug-89,30.00,31.25,29.75,31.00,2356300,0.73,intc
71147,2-Aug-89,29.50,30.00,29.00,29.75,758700,0.70,intc
71148,1-Aug-89,30.50,30.75,29.25,29.25,1136100,0.69,intc
71149,31-Jul-89,29.75,30.50,29.50,30.50,997300,0.72,intc
71150,28-Jul-89,29.50,30.00,29.00,29.75,564500,0.70,intc
71151,27-Jul-89,28.75,29.75,28.50,29.50,1292500,0.69,intc
71152,26-Jul-89,28.25,28.50,27.50,28.50,1326400,0.67,intc
71153,25-Jul-89,28.75,29.25,28.00,28.12,1768400,0.66,intc
71154,24-Jul-89,29.25,29.62,28.50,28.62,891200,0.67,intc
71155,21-Jul-89,28.75,29.50,28.50,29.50,793000,0.69,intc
71156,20-Jul-89,28.75,29.25,28.50,28.75,1590800,0.68,intc
71157,19-Jul-89,29.25,29.25,27.75,28.50,3444100,0.67,intc
71158,18-Jul-89,30.75,30.87,28.75,28.87,4151900,0.68,intc
71159,17-Jul-89,30.00,31.50,29.75,31.37,1073700,0.74,intc
71160,14-Jul-89,29.50,30.00,29.25,29.87,1312000,0.70,intc
71161,13-Jul-89,29.75,29.75,29.50,29.50,685800,0.69,intc
71162,12-Jul-89,29.75,29.75,29.37,29.75,992800,0.70,intc
71163,11-Jul-89,29.75,30.25,29.50,29.75,830300,0.70,intc
71164,10-Jul-89,29.25,30.12,28.50,29.75,932500,0.70,intc
71165,7-Jul-89,28.25,29.25,28.00,29.00,1076700,0.68,intc
71166,6-Jul-89,28.00,28.50,28.00,28.25,1300600,0.67,intc
71167,5-Jul-89,28.50,28.50,28.00,28.25,783300,0.67,intc
71168,3-Jul-89,29.00,29.00,28.25,28.50,802700,0.67,intc
71169,30-Jun-89,28.75,29.00,28.00,29.00,1862200,0.68,intc
71170,29-Jun-89,30.50,30.50,28.75,29.00,2631900,0.68,intc
71171,28-Jun-89,31.00,31.00,30.00,30.75,1690600,0.72,intc
71172,27-Jun-89,31.25,32.00,31.25,31.62,1802800,0.74,intc
71173,26-Jun-89,30.75,31.75,30.50,31.25,2093400,0.74,intc
71174,23-Jun-89,30.75,30.75,30.25,30.75,1862000,0.72,intc
71175,22-Jun-89,30.00,30.75,29.50,30.50,1097300,0.72,intc
71176,21-Jun-89,29.25,30.00,29.25,29.75,983400,0.70,intc
71177,20-Jun-89,30.00,30.50,29.25,29.25,1184100,0.69,intc
71178,19-Jun-89,30.25,30.25,29.75,30.25,504100,0.71,intc
71179,16-Jun-89,29.75,30.25,29.50,30.25,1700300,0.71,intc
71180,15-Jun-89,30.25,30.50,29.00,29.75,1370900,0.70,intc
71181,14-Jun-89,30.75,31.00,30.00,30.25,1732300,0.71,intc
71182,13-Jun-89,31.75,31.75,30.50,30.75,2100600,0.72,intc
71183,12-Jun-89,31.25,32.25,31.00,32.13,1303000,0.76,intc
71184,9-Jun-89,31.75,32.25,31.00,31.25,1157800,0.74,intc
71185,8-Jun-89,32.50,32.75,31.50,31.50,864400,0.74,intc
71186,7-Jun-89,32.25,32.75,31.75,32.25,1028100,0.76,intc
71187,6-Jun-89,31.50,32.00,31.25,31.87,2115600,0.75,intc
71188,5-Jun-89,33.25,33.50,30.75,31.00,2349100,0.73,intc
71189,2-Jun-89,33.00,33.75,32.38,33.25,981600,0.78,intc
71190,1-Jun-89,32.50,33.50,32.50,33.13,1462500,0.78,intc
71191,31-May-89,32.25,33.00,32.25,32.50,706900,0.77,intc
71192,30-May-89,32.00,32.75,32.00,32.38,916700,0.76,intc
71193,26-May-89,31.50,32.25,31.50,32.25,778700,0.76,intc
71194,25-May-89,31.50,32.00,31.50,31.75,1248400,0.75,intc
71195,24-May-89,31.50,31.87,31.25,31.75,2743800,0.75,intc
71196,23-May-89,32.25,32.25,31.25,31.25,894700,0.74,intc
71197,22-May-89,32.75,32.75,32.00,32.25,1091400,0.76,intc
71198,19-May-89,32.50,33.00,32.25,32.75,1753100,0.77,intc
71199,18-May-89,31.50,32.50,31.50,32.13,1564500,0.76,intc
71200,17-May-89,30.75,31.75,30.50,31.50,2405500,0.74,intc
71201,16-May-89,31.00,31.00,30.50,30.75,1815300,0.72,intc
71202,15-May-89,30.25,31.12,30.25,31.00,1483800,0.73,intc
71203,12-May-89,30.00,30.62,29.75,30.50,2460200,0.72,intc
71204,11-May-89,29.50,29.75,29.25,29.75,832300,0.70,intc
71205,10-May-89,29.50,29.75,29.00,29.25,614200,0.69,intc
71206,9-May-89,29.50,29.75,29.00,29.25,812800,0.69,intc
71207,8-May-89,29.25,29.50,28.75,29.25,853400,0.69,intc
71208,5-May-89,29.50,30.25,29.25,29.25,1665600,0.69,intc
71209,4-May-89,29.50,29.75,29.25,29.50,881400,0.69,intc
71210,3-May-89,29.25,30.00,29.00,29.50,2008000,0.69,intc
71211,2-May-89,29.00,29.50,28.75,29.25,1036900,0.69,intc
71212,1-May-89,28.75,29.25,28.25,29.00,928000,0.68,intc
71213,28-Apr-89,29.00,29.00,28.50,29.00,673900,0.68,intc
71214,27-Apr-89,28.00,29.25,28.00,29.00,1034400,0.68,intc
71215,26-Apr-89,28.50,29.00,28.00,28.25,1256200,0.67,intc
71216,25-Apr-89,29.00,29.25,28.25,28.50,1272300,0.67,intc
71217,24-Apr-89,29.00,29.00,28.37,28.75,400300,0.68,intc
71218,21-Apr-89,29.00,29.25,28.75,29.00,771200,0.68,intc
71219,20-Apr-89,29.50,29.50,28.50,29.00,1064200,0.68,intc
71220,19-Apr-89,29.50,29.75,29.25,29.50,1653100,0.69,intc
71221,18-Apr-89,29.25,30.00,29.12,29.37,2590800,0.69,intc
71222,17-Apr-89,29.50,29.75,29.00,29.12,1177700,0.69,intc
71223,14-Apr-89,29.00,29.75,28.75,29.50,2578400,0.69,intc
71224,13-Apr-89,30.25,30.50,28.25,28.50,5035200,0.67,intc
71225,12-Apr-89,28.25,29.50,28.00,29.00,3695500,0.68,intc
71226,11-Apr-89,27.00,28.00,27.00,27.75,3989400,0.65,intc
71227,10-Apr-89,26.50,27.00,26.25,26.62,1353400,0.63,intc
71228,7-Apr-89,25.37,26.50,25.25,26.50,1205000,0.62,intc
71229,6-Apr-89,25.50,25.50,25.00,25.50,850200,0.60,intc
71230,5-Apr-89,25.25,25.50,24.62,25.37,1380600,0.60,intc
71231,4-Apr-89,25.75,26.00,24.75,25.37,2543800,0.60,intc
71232,3-Apr-89,26.25,27.00,25.75,25.87,1161100,0.61,intc
71233,31-Mar-89,25.50,26.50,25.25,26.25,1350900,0.62,intc
71234,30-Mar-89,24.50,25.37,24.00,25.25,1358000,0.59,intc
71235,29-Mar-89,24.50,24.50,24.25,24.50,475500,0.58,intc
71236,28-Mar-89,24.00,24.50,24.00,24.50,584500,0.58,intc
71237,27-Mar-89,24.25,24.50,24.00,24.25,752000,0.57,intc
71238,23-Mar-89,23.50,24.25,23.25,24.12,1401100,0.57,intc
71239,22-Mar-89,24.25,24.50,23.25,23.37,1324800,0.55,intc
71240,21-Mar-89,24.00,24.50,23.75,24.25,1762700,0.57,intc
71241,20-Mar-89,24.50,24.75,23.37,23.62,2184700,0.56,intc
71242,17-Mar-89,24.75,25.25,24.50,24.50,1341900,0.58,intc
71243,16-Mar-89,25.00,25.75,24.75,25.75,1841600,0.61,intc
71244,15-Mar-89,25.75,25.75,24.62,25.00,1307300,0.59,intc
71245,14-Mar-89,26.50,26.75,25.50,25.75,1392200,0.61,intc
71246,13-Mar-89,26.37,26.75,26.25,26.75,1504500,0.63,intc
71247,10-Mar-89,26.50,26.50,26.00,26.37,984800,0.62,intc
71248,9-Mar-89,26.75,27.25,26.75,27.00,1298900,0.64,intc
71249,8-Mar-89,26.75,27.00,26.25,26.50,1055000,0.62,intc
71250,7-Mar-89,27.00,27.00,26.37,27.00,1015600,0.64,intc
71251,6-Mar-89,26.50,27.00,26.00,27.00,1302700,0.64,intc
71252,3-Mar-89,26.50,26.50,26.00,26.25,690900,0.62,intc
71253,2-Mar-89,26.00,26.50,25.75,26.50,1371900,0.62,intc
71254,1-Mar-89,25.75,26.50,25.50,25.87,1090300,0.61,intc
71255,28-Feb-89,25.50,26.25,25.50,25.75,1772200,0.61,intc
71256,27-Feb-89,25.25,25.75,25.00,25.50,1553300,0.60,intc
71257,24-Feb-89,25.50,25.75,25.00,25.00,1527300,0.59,intc
71258,23-Feb-89,25.50,25.75,25.00,25.62,1097500,0.60,intc
71259,22-Feb-89,26.00,26.00,25.00,25.25,1225800,0.59,intc
71260,21-Feb-89,26.75,26.75,25.75,26.00,820300,0.61,intc
71261,17-Feb-89,26.25,26.75,26.00,26.75,1072500,0.63,intc
71262,16-Feb-89,26.25,26.75,26.00,26.25,1116100,0.62,intc
71263,15-Feb-89,26.00,26.87,25.75,26.25,1324400,0.62,intc
71264,14-Feb-89,25.75,26.50,25.50,26.25,1409400,0.62,intc
71265,13-Feb-89,24.75,25.75,24.50,25.37,1373400,0.60,intc
71266,10-Feb-89,25.50,25.75,24.37,24.75,2424800,0.58,intc
71267,9-Feb-89,26.25,26.75,25.75,26.00,1091700,0.61,intc
71268,8-Feb-89,27.25,27.87,26.25,26.25,1547800,0.62,intc
71269,7-Feb-89,26.75,27.75,26.75,27.50,2463400,0.65,intc
71270,6-Feb-89,27.25,27.37,26.75,27.00,1415800,0.64,intc
71271,3-Feb-89,27.00,27.37,26.50,27.25,1702000,0.64,intc
71272,2-Feb-89,26.75,27.25,26.75,26.75,1531300,0.63,intc
71273,1-Feb-89,26.25,27.75,25.62,26.75,4188600,0.63,intc
71274,31-Jan-89,25.75,26.00,25.25,26.00,1070000,0.61,intc
71275,30-Jan-89,25.25,26.00,25.25,25.75,1371900,0.61,intc
71276,27-Jan-89,25.50,25.87,25.25,25.50,3772700,0.60,intc
71277,26-Jan-89,25.00,26.00,24.50,25.75,3605000,0.61,intc
71278,25-Jan-89,23.50,25.00,23.50,24.75,1933300,0.58,intc
71279,24-Jan-89,23.25,23.75,22.87,23.25,2181400,0.55,intc
71280,23-Jan-89,23.75,24.00,23.50,23.50,1222700,0.55,intc
71281,20-Jan-89,24.50,24.75,23.75,24.00,1443800,0.57,intc
71282,19-Jan-89,24.00,24.62,24.00,24.25,2638100,0.57,intc
71283,18-Jan-89,23.25,24.25,23.00,24.00,1855200,0.57,intc
71284,17-Jan-89,23.75,23.75,22.87,23.25,2528600,0.55,intc
71285,16-Jan-89,24.00,24.25,23.75,24.00,2187200,0.57,intc
71286,13-Jan-89,24.50,24.75,24.00,24.00,2114100,0.57,intc
71287,12-Jan-89,24.25,24.75,24.00,24.50,3680900,0.58,intc
71288,11-Jan-89,23.75,24.25,23.50,24.00,2224700,0.57,intc
71289,10-Jan-89,23.75,24.00,23.25,23.87,870900,0.56,intc
71290,9-Jan-89,24.00,24.25,23.50,23.75,1070800,0.56,intc
71291,6-Jan-89,24.50,24.75,24.00,24.25,964800,0.57,intc
71292,5-Jan-89,24.25,25.00,23.75,24.50,2010800,0.58,intc
71293,4-Jan-89,24.00,24.50,23.50,24.37,1586400,0.57,intc
71294,3-Jan-89,23.75,23.75,23.25,23.75,1394200,0.56,intc
71295,30-Dec-88,23.50,24.00,22.75,23.75,1539800,0.56,intc
71296,29-Dec-88,23.00,24.00,22.75,23.75,1998900,0.56,intc
71297,28-Dec-88,22.75,23.00,22.50,22.75,779200,0.54,intc
71298,27-Dec-88,22.50,23.25,22.50,23.00,651900,0.54,intc
71299,23-Dec-88,22.25,22.75,22.00,22.75,604200,0.54,intc
71300,22-Dec-88,22.50,23.00,22.00,22.25,1175000,0.52,intc
71301,21-Dec-88,23.25,23.25,22.00,22.75,1253600,0.54,intc
71302,20-Dec-88,23.25,23.75,22.50,23.25,2364100,0.55,intc
71303,19-Dec-88,22.75,23.50,22.75,23.25,2605500,0.55,intc
71304,16-Dec-88,22.50,23.00,22.00,22.75,2731600,0.54,intc
71305,15-Dec-88,22.50,22.62,21.50,22.37,2317500,0.53,intc
71306,14-Dec-88,21.00,22.00,21.00,21.25,871700,0.50,intc
71307,13-Dec-88,21.50,21.50,21.00,21.25,1331400,0.50,intc
71308,12-Dec-88,21.75,22.25,21.25,21.50,804800,0.51,intc
71309,9-Dec-88,21.50,22.37,21.50,22.00,1237200,0.52,intc
71310,8-Dec-88,21.50,21.75,21.25,21.62,603800,0.51,intc
71311,7-Dec-88,21.75,22.00,21.25,21.25,1694700,0.50,intc
71312,6-Dec-88,21.50,22.00,21.25,21.75,1420900,0.51,intc
71313,5-Dec-88,21.00,22.25,21.00,21.50,2433100,0.51,intc
71314,2-Dec-88,20.62,21.62,20.25,21.25,2648800,0.50,intc
71315,1-Dec-88,20.25,21.00,19.75,20.75,2000200,0.49,intc
71316,30-Nov-88,20.50,20.50,20.00,20.00,2741700,0.47,intc
71317,29-Nov-88,20.50,20.75,20.00,20.37,1260900,0.48,intc
71318,28-Nov-88,20.00,20.50,19.75,20.25,1316300,0.48,intc
71319,25-Nov-88,20.75,20.75,20.00,20.25,730200,0.48,intc
71320,23-Nov-88,20.00,21.00,19.75,20.75,3670000,0.49,intc
71321,22-Nov-88,19.75,20.25,19.37,20.12,4844800,0.47,intc
71322,21-Nov-88,19.75,20.00,19.25,19.75,13261100,0.47,intc
71323,18-Nov-88,23.00,23.25,22.75,23.12,1030000,0.54,intc
71324,17-Nov-88,22.75,23.25,22.50,23.25,1820500,0.55,intc
71325,16-Nov-88,22.75,23.00,22.25,22.75,3690200,0.54,intc
71326,15-Nov-88,23.75,24.00,21.75,22.00,2739500,0.52,intc
71327,14-Nov-88,24.00,24.00,23.25,23.75,1070200,0.56,intc
71328,11-Nov-88,24.50,24.50,23.50,24.00,2333800,0.57,intc
71329,10-Nov-88,25.00,25.25,24.25,24.75,2058100,0.58,intc
71330,9-Nov-88,24.75,25.25,24.50,25.25,1649500,0.59,intc
71331,8-Nov-88,24.75,25.25,24.50,24.87,1250000,0.59,intc
71332,7-Nov-88,25.00,25.00,24.25,24.50,712800,0.58,intc
71333,4-Nov-88,25.00,25.50,24.75,24.75,1364700,0.58,intc
71334,3-Nov-88,24.37,25.25,24.37,25.00,1610600,0.59,intc
71335,2-Nov-88,24.75,24.75,24.25,24.75,1329100,0.58,intc
71336,1-Nov-88,25.00,25.12,24.50,24.62,1210600,0.58,intc
71337,31-Oct-88,24.87,25.00,24.25,24.75,1541700,0.58,intc
71338,28-Oct-88,25.00,25.25,24.50,24.87,2010000,0.59,intc
71339,27-Oct-88,25.25,25.75,24.50,25.00,3209500,0.59,intc
71340,26-Oct-88,27.00,27.00,25.75,26.00,2454400,0.61,intc
71341,25-Oct-88,27.50,27.50,26.75,26.75,1043000,0.63,intc
71342,24-Oct-88,28.00,28.00,27.00,27.00,770000,0.64,intc
71343,21-Oct-88,27.50,28.25,27.00,27.75,1553900,0.65,intc
71344,20-Oct-88,26.50,27.75,26.25,27.50,1872700,0.65,intc
71345,19-Oct-88,27.00,27.25,26.00,26.37,2524800,0.62,intc
71346,18-Oct-88,26.00,26.75,25.75,26.75,1630300,0.63,intc
71347,17-Oct-88,25.50,26.25,25.50,25.75,641200,0.61,intc
71348,14-Oct-88,25.75,26.25,25.25,25.75,1768600,0.61,intc
71349,13-Oct-88,24.50,25.75,24.50,25.25,2373300,0.59,intc
71350,12-Oct-88,25.00,25.25,24.37,24.75,1701700,0.58,intc
71351,11-Oct-88,24.75,25.50,24.50,25.25,3966100,0.59,intc
71352,10-Oct-88,24.75,25.00,23.75,24.75,2460000,0.58,intc
71353,7-Oct-88,26.50,26.75,23.75,24.87,7773000,0.59,intc
71354,6-Oct-88,25.50,27.00,25.00,26.62,1992200,0.63,intc
71355,5-Oct-88,25.50,25.62,24.75,25.00,3890000,0.59,intc
71356,4-Oct-88,26.50,26.50,25.25,25.50,2220200,0.60,intc
71357,3-Oct-88,27.00,27.00,25.75,26.37,2080000,0.62,intc
71358,30-Sep-88,27.75,28.00,27.25,27.50,1980800,0.65,intc
71359,29-Sep-88,27.50,28.25,27.25,27.75,1385000,0.65,intc
71360,28-Sep-88,27.50,27.50,27.00,27.25,1151100,0.64,intc
71361,27-Sep-88,27.50,27.75,26.75,27.37,1451100,0.64,intc
71362,26-Sep-88,28.75,28.75,27.50,27.50,1430300,0.65,intc
71363,23-Sep-88,28.25,28.75,27.62,28.62,1810600,0.67,intc
71364,22-Sep-88,28.25,28.50,27.75,28.00,1473900,0.66,intc
71365,21-Sep-88,28.50,28.75,28.00,28.50,1023000,0.67,intc
71366,20-Sep-88,28.75,29.62,28.00,28.75,1171200,0.68,intc
71367,19-Sep-88,28.50,29.00,28.25,29.00,1364800,0.68,intc
71368,16-Sep-88,28.00,29.00,27.87,28.75,1261900,0.68,intc
71369,15-Sep-88,28.50,29.00,28.00,28.00,1340000,0.66,intc
71370,14-Sep-88,28.25,28.75,28.25,28.75,2101700,0.68,intc
71371,13-Sep-88,27.50,28.25,27.00,28.00,1660500,0.66,intc
71372,12-Sep-88,28.00,28.75,28.00,28.00,1650600,0.66,intc
71373,9-Sep-88,26.62,28.75,26.50,28.00,2665500,0.66,intc
71374,8-Sep-88,26.75,27.25,25.50,26.50,4603000,0.62,intc
71375,7-Sep-88,27.75,28.25,26.75,26.87,2020800,0.63,intc
71376,6-Sep-88,28.00,28.25,27.50,28.25,1756300,0.67,intc
71377,2-Sep-88,27.00,28.25,27.00,27.75,3133100,0.65,intc
71378,1-Sep-88,27.75,28.00,26.25,26.75,3469500,0.63,intc
71379,31-Aug-88,29.00,29.25,27.75,28.00,1483800,0.66,intc
71380,30-Aug-88,29.25,29.50,28.75,28.75,715000,0.68,intc
71381,29-Aug-88,28.00,29.50,28.00,29.25,1629500,0.69,intc
71382,26-Aug-88,28.50,28.87,27.75,28.00,2650600,0.66,intc
71383,25-Aug-88,29.25,29.50,28.00,28.87,2830000,0.68,intc
71384,24-Aug-88,29.75,30.25,29.50,29.75,1968800,0.70,intc
71385,23-Aug-88,29.75,29.75,28.25,29.50,2758900,0.69,intc
71386,22-Aug-88,30.50,30.62,29.25,29.62,1911900,0.70,intc
71387,19-Aug-88,31.00,31.25,30.25,30.25,1670000,0.71,intc
71388,18-Aug-88,31.00,31.50,30.50,30.75,1186900,0.72,intc
71389,17-Aug-88,31.25,31.75,30.75,31.12,1643300,0.73,intc
71390,16-Aug-88,30.50,32.00,30.00,31.50,1879100,0.74,intc
71391,15-Aug-88,31.50,31.87,30.25,30.25,1652300,0.71,intc
71392,12-Aug-88,32.25,32.75,31.50,31.75,1364500,0.75,intc
71393,11-Aug-88,31.75,32.38,31.50,32.25,2155900,0.76,intc
71394,10-Aug-88,32.50,32.88,31.25,31.25,2350000,0.74,intc
71395,9-Aug-88,33.50,33.88,32.13,32.50,2864400,0.77,intc
71396,8-Aug-88,34.00,34.25,33.25,33.50,846400,0.79,intc
71397,5-Aug-88,34.50,34.75,34.00,34.25,714700,0.81,intc
71398,4-Aug-88,35.00,35.00,34.50,34.50,871600,0.81,intc
71399,3-Aug-88,35.00,35.00,34.25,34.75,877500,0.82,intc
71400,2-Aug-88,34.75,35.25,34.50,34.63,1060800,0.82,intc
71401,1-Aug-88,34.00,35.50,34.00,35.00,778400,0.82,intc
71402,29-Jul-88,34.00,35.00,34.00,34.75,1163900,0.82,intc
71403,28-Jul-88,33.75,34.25,33.25,34.00,952700,0.80,intc
71404,27-Jul-88,34.50,35.00,33.25,33.75,1244800,0.79,intc
71405,26-Jul-88,34.25,35.25,34.00,34.50,2040000,0.81,intc
71406,25-Jul-88,34.25,34.50,34.00,34.38,1039800,0.81,intc
71407,22-Jul-88,33.00,34.50,33.00,34.50,1876900,0.81,intc
71408,21-Jul-88,33.50,33.75,33.00,33.00,1473800,0.78,intc
71409,20-Jul-88,35.25,35.25,33.25,33.75,1993300,0.79,intc
71410,19-Jul-88,35.25,35.75,34.75,34.88,1396700,0.82,intc
71411,18-Jul-88,36.00,36.00,35.25,35.50,663400,0.84,intc
71412,15-Jul-88,35.75,36.00,35.50,35.88,1080000,0.85,intc
71413,14-Jul-88,36.25,36.50,35.75,35.75,849400,0.84,intc
71414,13-Jul-88,35.75,36.25,35.75,36.25,2124500,0.85,intc
71415,12-Jul-88,35.75,36.00,35.25,35.75,3855300,0.84,intc
71416,11-Jul-88,35.00,35.63,34.50,34.63,1524400,0.82,intc
71417,8-Jul-88,35.00,35.50,35.00,35.00,585300,0.82,intc
71418,7-Jul-88,35.00,35.50,34.75,35.00,1386600,0.82,intc
71419,6-Jul-88,35.75,36.00,35.00,35.13,1135500,0.83,intc
71420,5-Jul-88,36.00,36.25,35.75,36.00,1120500,0.85,intc
71421,1-Jul-88,36.25,36.25,35.75,36.25,1369200,0.85,intc
71422,30-Jun-88,36.00,36.25,35.50,36.13,1500800,0.85,intc
71423,29-Jun-88,36.00,36.25,35.50,36.25,1073400,0.85,intc
71424,28-Jun-88,35.50,36.38,35.50,36.25,985000,0.85,intc
71425,27-Jun-88,36.00,36.25,35.50,35.50,564200,0.84,intc
71426,24-Jun-88,36.75,36.88,35.75,36.00,1259800,0.85,intc
71427,23-Jun-88,36.50,37.25,36.25,36.50,1767800,0.86,intc
71428,22-Jun-88,36.00,36.75,36.00,36.63,2631700,0.86,intc
71429,21-Jun-88,35.00,36.00,34.75,36.00,1875000,0.85,intc
71430,20-Jun-88,34.50,35.00,34.25,34.75,1020300,0.82,intc
71431,17-Jun-88,35.50,35.50,34.50,35.00,1587200,0.82,intc
71432,16-Jun-88,35.00,35.63,34.50,35.25,2771900,0.83,intc
71433,15-Jun-88,34.75,35.25,34.50,35.13,1210000,0.83,intc
71434,14-Jun-88,35.00,35.50,34.50,35.00,2734700,0.82,intc
71435,13-Jun-88,34.00,34.75,33.75,34.50,2330000,0.81,intc
71436,10-Jun-88,33.75,34.50,33.50,34.00,1750000,0.80,intc
71437,9-Jun-88,34.25,34.25,33.50,33.75,1870000,0.79,intc
71438,8-Jun-88,33.25,34.38,33.00,34.13,3110000,0.80,intc
71439,7-Jun-88,33.38,34.00,33.00,33.00,3100000,0.78,intc
71440,6-Jun-88,32.00,33.63,32.00,33.50,2680000,0.79,intc
71441,3-Jun-88,31.25,32.38,31.00,32.00,1960000,0.75,intc
71442,2-Jun-88,31.00,31.75,30.75,30.75,1790000,0.72,intc
71443,1-Jun-88,30.75,31.75,30.50,31.25,1540000,0.74,intc
71444,31-May-88,30.00,30.75,29.75,30.75,1130000,0.72,intc
71445,27-May-88,29.50,30.00,29.50,30.00,552000,0.71,intc
71446,26-May-88,29.50,30.00,29.25,29.62,772500,0.70,intc
71447,25-May-88,29.50,30.00,29.25,29.37,545500,0.69,intc
71448,24-May-88,29.25,29.75,29.25,29.62,908100,0.70,intc
71449,23-May-88,29.75,30.00,29.00,29.25,1190000,0.69,intc
71450,20-May-88,29.75,30.25,29.50,29.87,1150000,0.70,intc
71451,19-May-88,30.25,30.25,29.00,29.75,2610000,0.70,intc
71452,18-May-88,31.50,31.75,30.00,30.37,1220000,0.72,intc
71453,17-May-88,32.25,32.50,31.50,31.50,1430000,0.74,intc
71454,16-May-88,31.75,32.25,31.50,32.00,754800,0.75,intc
71455,13-May-88,31.75,32.25,31.25,31.87,704500,0.75,intc
71456,12-May-88,30.75,31.50,30.75,31.25,834800,0.74,intc
71457,11-May-88,30.50,31.00,30.25,30.62,1330000,0.72,intc
71458,10-May-88,31.50,32.00,30.50,31.12,1330000,0.73,intc
71459,9-May-88,32.25,32.25,31.25,31.75,987000,0.75,intc
71460,6-May-88,32.25,33.00,32.00,32.00,1510000,0.75,intc
71461,5-May-88,32.25,32.50,32.00,32.25,911400,0.76,intc
71462,4-May-88,32.50,33.25,32.00,32.25,1640000,0.76,intc
71463,3-May-88,31.75,32.75,31.50,32.25,1070000,0.76,intc
71464,2-May-88,31.25,31.75,31.00,31.75,506400,0.75,intc
71465,29-Apr-88,31.75,32.00,30.75,31.00,1180000,0.73,intc
71466,28-Apr-88,32.00,32.50,31.50,31.75,1670000,0.75,intc
71467,27-Apr-88,31.75,32.50,31.62,32.25,1260000,0.76,intc
71468,26-Apr-88,31.00,32.00,30.75,32.00,1340000,0.75,intc
71469,25-Apr-88,31.00,31.50,30.75,31.00,835500,0.73,intc
71470,22-Apr-88,30.50,31.00,30.25,30.87,1020000,0.73,intc
71471,21-Apr-88,31.37,31.75,30.00,30.12,1550000,0.71,intc
71472,20-Apr-88,30.75,31.37,30.25,31.25,1400000,0.74,intc
71473,19-Apr-88,30.75,31.75,30.75,31.00,1111100,0.73,intc
71474,18-Apr-88,30.75,31.00,30.00,30.50,1160000,0.72,intc
71475,15-Apr-88,31.00,31.25,29.75,30.50,2070000,0.72,intc
71476,14-Apr-88,31.50,32.00,30.62,31.12,1690000,0.73,intc
71477,13-Apr-88,32.75,33.00,32.00,32.50,1200000,0.77,intc
71478,12-Apr-88,33.25,33.50,32.50,33.00,935600,0.78,intc
71479,11-Apr-88,32.50,33.50,32.00,33.25,2340000,0.78,intc
71480,8-Apr-88,31.75,32.75,31.50,32.25,1970000,0.76,intc
71481,7-Apr-88,32.38,32.75,31.75,31.75,3260000,0.75,intc
71482,6-Apr-88,30.50,31.75,30.25,31.75,1680000,0.75,intc
71483,5-Apr-88,29.75,30.50,29.50,30.25,1020000,0.71,intc
71484,4-Apr-88,29.25,30.50,29.25,29.62,1060000,0.70,intc
71485,31-Mar-88,28.87,29.50,28.50,29.37,961400,0.69,intc
71486,30-Mar-88,29.25,30.25,28.50,28.87,2300000,0.68,intc
71487,29-Mar-88,29.50,30.25,29.25,29.50,1580000,0.69,intc
71488,28-Mar-88,28.00,29.50,27.62,29.50,1480000,0.69,intc
71489,25-Mar-88,28.75,29.50,28.25,28.37,1220000,0.67,intc
71490,24-Mar-88,30.25,30.50,28.25,28.75,2110000,0.68,intc
71491,23-Mar-88,32.00,32.25,30.25,30.50,1720000,0.72,intc
71492,22-Mar-88,31.37,31.75,30.50,31.50,1490000,0.74,intc
71493,21-Mar-88,31.50,31.50,30.37,31.00,915300,0.73,intc
71494,18-Mar-88,31.50,32.38,31.25,31.75,2280000,0.75,intc
71495,17-Mar-88,31.00,31.75,30.75,31.50,2070000,0.74,intc
71496,16-Mar-88,31.25,31.75,30.12,31.00,4960000,0.73,intc
71497,15-Mar-88,32.25,32.25,30.75,31.50,1660000,0.74,intc
71498,14-Mar-88,31.25,32.50,30.75,32.25,1470000,0.76,intc
71499,11-Mar-88,30.75,31.25,30.25,30.50,1890000,0.72,intc
71500,10-Mar-88,32.50,32.75,30.25,30.50,3190000,0.72,intc
71501,9-Mar-88,30.75,32.00,30.75,31.62,2730000,0.74,intc
71502,8-Mar-88,31.00,31.50,30.75,30.75,2270000,0.72,intc
71503,7-Mar-88,30.25,31.50,30.00,31.25,3020000,0.74,intc
71504,4-Mar-88,29.75,30.50,29.00,30.25,2850000,0.71,intc
71505,3-Mar-88,29.00,30.25,29.00,30.00,1980000,0.71,intc
71506,2-Mar-88,28.50,29.50,28.50,29.00,2220000,0.68,intc
71507,1-Mar-88,28.25,28.75,27.50,28.25,1870000,0.67,intc
71508,29-Feb-88,28.00,28.25,27.12,28.25,1810000,0.67,intc
71509,26-Feb-88,27.75,28.25,27.25,28.00,2700000,0.66,intc
71510,25-Feb-88,28.50,29.25,27.75,27.87,2840000,0.66,intc
71511,24-Feb-88,28.00,28.62,28.00,28.50,1640000,0.67,intc
71512,23-Feb-88,28.00,28.75,27.75,28.25,2980000,0.67,intc
71513,22-Feb-88,26.50,28.00,26.25,27.87,2350000,0.66,intc
71514,19-Feb-88,26.25,26.75,25.87,26.25,1100000,0.62,intc
71515,18-Feb-88,25.75,26.75,25.75,26.00,1460000,0.61,intc
71516,17-Feb-88,26.25,27.00,25.75,25.75,1370000,0.61,intc
71517,16-Feb-88,25.75,26.25,25.25,26.25,1150000,0.62,intc
71518,12-Feb-88,26.00,26.50,25.25,25.50,1270000,0.60,intc
71519,11-Feb-88,26.00,26.25,25.37,25.75,1300000,0.61,intc
71520,10-Feb-88,24.75,26.25,24.75,26.00,2160000,0.61,intc
71521,9-Feb-88,24.50,25.00,24.00,24.87,1200000,0.59,intc
71522,8-Feb-88,24.00,24.50,23.50,24.25,1010000,0.57,intc
71523,5-Feb-88,23.75,24.50,23.75,23.75,1360000,0.56,intc
71524,4-Feb-88,23.50,23.75,23.00,23.75,1480000,0.56,intc
71525,3-Feb-88,24.75,24.75,23.00,23.50,1350000,0.55,intc
71526,2-Feb-88,25.00,25.00,24.25,24.50,1030000,0.58,intc
71527,1-Feb-88,25.50,26.00,24.75,24.75,1380000,0.58,intc
71528,29-Jan-88,25.00,25.75,24.50,25.50,1660000,0.60,intc
71529,28-Jan-88,24.50,25.00,24.25,24.62,744700,0.58,intc
71530,27-Jan-88,24.25,24.50,23.50,24.00,1620000,0.57,intc
71531,26-Jan-88,24.50,25.00,24.00,24.25,978100,0.57,intc
71532,25-Jan-88,24.50,25.50,24.25,25.00,1180000,0.59,intc
71533,22-Jan-88,24.00,24.75,24.00,24.37,2180000,0.57,intc
71534,21-Jan-88,22.75,24.25,22.50,24.00,2340000,0.57,intc
71535,20-Jan-88,24.25,24.62,21.62,22.50,3680000,0.53,intc
71536,19-Jan-88,25.00,25.25,24.50,24.75,1580000,0.58,intc
71537,18-Jan-88,26.75,26.75,25.25,25.50,1220000,0.60,intc
71538,15-Jan-88,26.75,27.75,25.75,26.75,3140000,0.63,intc
71539,14-Jan-88,25.50,26.00,25.25,25.50,2380000,0.60,intc
71540,13-Jan-88,26.00,26.00,24.50,24.75,3920000,0.58,intc
71541,12-Jan-88,27.00,27.25,24.12,26.00,3170000,0.61,intc
71542,11-Jan-88,25.75,26.75,25.50,26.75,1850000,0.63,intc
71543,8-Jan-88,28.50,28.75,25.75,26.00,2260000,0.61,intc
71544,7-Jan-88,28.50,28.75,27.75,28.50,1840000,0.67,intc
71545,6-Jan-88,28.25,29.25,28.00,28.75,1870000,0.68,intc
71546,5-Jan-88,28.25,29.00,27.75,28.00,1780000,0.66,intc
71547,4-Jan-88,27.00,28.25,26.75,27.75,1200000,0.65,intc
71548,31-Dec-87,26.37,26.75,25.75,26.50,1060000,0.62,intc
71549,30-Dec-87,26.12,26.75,26.00,26.75,1380000,0.63,intc
71550,29-Dec-87,24.75,26.25,24.75,26.00,1400000,0.61,intc
71551,28-Dec-87,26.75,27.00,24.50,25.00,1650000,0.59,intc
71552,24-Dec-87,27.75,27.75,26.75,27.25,786400,0.64,intc
71553,23-Dec-87,27.25,27.75,27.00,27.50,1600000,0.65,intc
71554,22-Dec-87,27.75,28.00,26.25,27.25,1950000,0.64,intc
71555,21-Dec-87,26.50,27.75,26.25,27.62,1200000,0.65,intc
71556,18-Dec-87,26.00,27.00,25.50,26.75,1440000,0.63,intc
71557,17-Dec-87,26.25,27.00,25.62,25.75,1730000,0.61,intc
71558,16-Dec-87,25.25,26.25,25.25,26.00,1290000,0.61,intc
71559,15-Dec-87,26.00,26.25,25.00,25.50,1620000,0.60,intc
71560,14-Dec-87,24.37,26.00,24.25,25.75,2700000,0.61,intc
71561,11-Dec-87,24.25,24.75,24.00,24.25,1390000,0.57,intc
71562,10-Dec-87,24.25,25.75,23.87,24.00,9540000,0.57,intc
71563,9-Dec-87,24.00,26.00,23.50,25.50,1660000,0.60,intc
71564,8-Dec-87,22.75,24.25,22.50,24.00,2340000,0.57,intc
71565,7-Dec-87,21.50,22.75,21.25,22.50,1700000,0.53,intc
71566,4-Dec-87,21.25,22.00,20.75,21.00,2090000,0.49,intc
71567,3-Dec-87,22.75,23.37,21.00,21.25,1420000,0.50,intc
71568,2-Dec-87,22.00,23.25,21.75,22.50,1270000,0.53,intc
71569,1-Dec-87,22.00,22.50,21.50,21.75,994400,0.51,intc
71570,30-Nov-87,21.75,22.00,20.50,21.50,1870000,0.51,intc
71571,27-Nov-87,23.75,24.00,22.75,22.75,450300,0.54,intc
71572,25-Nov-87,24.25,24.50,23.50,23.75,1100000,0.56,intc
71573,24-Nov-87,22.50,24.25,22.50,24.00,2400000,0.57,intc
71574,23-Nov-87,21.50,22.50,20.75,22.25,1240000,0.52,intc
71575,20-Nov-87,21.50,21.75,20.25,21.37,3540000,0.50,intc
71576,19-Nov-87,23.25,23.25,21.50,21.62,1800000,0.51,intc
71577,18-Nov-87,22.50,23.50,21.50,23.25,2380000,0.55,intc
71578,17-Nov-87,24.00,24.00,22.00,22.25,2140000,0.52,intc
71579,16-Nov-87,24.50,25.50,23.75,24.00,1260000,0.57,intc
71580,13-Nov-87,25.25,25.25,24.25,24.25,1510000,0.57,intc
71581,12-Nov-87,24.50,25.25,24.25,24.87,3140000,0.59,intc
71582,11-Nov-87,22.75,24.00,22.25,22.75,2010000,0.54,intc
71583,10-Nov-87,23.50,23.75,22.00,22.12,2010000,0.52,intc
71584,9-Nov-87,25.75,26.00,23.25,23.50,2470000,0.55,intc
71585,6-Nov-87,28.25,28.25,26.00,26.25,3350000,0.62,intc
71586,5-Nov-87,26.00,28.50,25.50,28.25,2390000,0.67,intc
71587,4-Nov-87,25.25,26.75,24.75,26.25,2120000,0.62,intc
71588,3-Nov-87,26.25,26.50,23.87,26.00,2680000,0.61,intc
71589,2-Nov-87,26.00,26.50,25.50,26.50,2000000,0.62,intc
71590,30-Oct-87,28.00,29.00,26.00,26.00,4010000,0.61,intc
71591,29-Oct-87,21.75,27.75,21.75,26.75,4840000,0.63,intc
71592,28-Oct-87,28.25,32.00,27.25,31.75,3310000,0.50,intc
71593,27-Oct-87,28.00,30.00,27.00,28.75,2070000,0.45,intc
71594,26-Oct-87,32.25,32.75,26.75,27.00,2250000,0.42,intc
71595,23-Oct-87,34.63,34.75,32.75,33.25,2520000,0.52,intc
71596,22-Oct-87,40.00,40.25,33.50,35.00,6070000,0.55,intc
71597,21-Oct-87,40.75,42.00,40.00,40.38,3330000,0.63,intc
71598,20-Oct-87,41.00,45.00,35.88,39.25,2660000,0.62,intc
71599,19-Oct-87,49.50,51.00,41.75,42.00,4040000,0.66,intc
71600,16-Oct-87,54.75,55.00,51.50,52.00,2280000,0.82,intc
71601,15-Oct-87,56.00,56.75,54.00,54.50,2840000,0.86,intc
71602,14-Oct-87,58.25,58.75,55.75,56.50,1710000,0.89,intc
71603,13-Oct-87,59.00,59.50,57.50,58.50,1980000,0.92,intc
71604,12-Oct-87,59.75,60.00,58.50,59.25,1490000,0.93,intc
71605,9-Oct-87,61.00,61.25,59.75,59.75,2160000,0.94,intc
71606,8-Oct-87,60.50,61.00,59.00,59.50,1430000,0.93,intc
71607,7-Oct-87,60.75,61.00,59.75,60.75,1470000,0.95,intc
71608,6-Oct-87,62.50,62.75,60.75,60.75,1740000,0.95,intc
71609,5-Oct-87,61.75,62.75,61.25,62.75,1390000,0.99,intc
71610,2-Oct-87,60.50,62.38,60.25,62.00,2600000,0.97,intc
71611,1-Oct-87,58.25,60.75,58.00,60.50,1950000,0.95,intc
71612,30-Sep-87,57.25,58.25,56.75,57.75,1270000,0.91,intc
71613,29-Sep-87,58.00,58.50,57.00,57.25,1260000,0.90,intc
71614,28-Sep-87,57.75,58.50,57.50,58.13,2380000,0.91,intc
71615,25-Sep-87,58.25,58.50,57.25,57.75,950800,0.91,intc
71616,24-Sep-87,58.00,58.88,57.50,58.38,1130000,0.92,intc
71617,23-Sep-87,56.00,58.25,56.00,58.00,2600000,0.91,intc
71618,22-Sep-87,54.00,56.00,53.13,55.88,1330000,0.88,intc
71619,21-Sep-87,55.00,55.75,53.75,54.00,1300000,0.85,intc
71620,18-Sep-87,54.50,55.50,54.00,55.25,1010000,0.87,intc
71621,17-Sep-87,54.25,54.50,53.75,54.25,1080000,0.85,intc
71622,16-Sep-87,54.00,55.00,53.50,54.00,1240000,0.85,intc
71623,15-Sep-87,54.00,54.25,53.50,53.75,723300,0.84,intc
71624,14-Sep-87,54.25,54.75,53.75,54.25,678100,0.85,intc
71625,11-Sep-87,54.25,55.00,53.75,54.25,1060000,0.85,intc
71626,10-Sep-87,53.50,54.75,53.25,54.50,1770000,0.86,intc
71627,9-Sep-87,53.00,53.50,52.75,53.13,1110000,0.83,intc
71628,8-Sep-87,53.50,53.75,52.00,53.00,1270000,0.83,intc
71629,4-Sep-87,53.25,54.00,53.00,53.75,1360000,0.84,intc
71630,3-Sep-87,52.50,53.50,51.50,53.00,1660000,0.83,intc
71631,2-Sep-87,52.25,52.75,51.75,52.00,1590000,0.82,intc
71632,1-Sep-87,53.00,53.75,52.25,52.38,933300,0.82,intc
71633,31-Aug-87,53.00,53.25,52.00,52.75,1120000,0.83,intc
71634,28-Aug-87,55.25,55.50,52.50,53.00,1390000,0.83,intc
71635,27-Aug-87,54.75,56.25,54.25,55.50,2810000,0.87,intc
71636,26-Aug-87,53.25,55.00,53.25,55.00,1530000,0.86,intc
71637,25-Aug-87,52.25,53.75,52.00,53.50,1080000,0.84,intc
71638,24-Aug-87,52.00,52.75,51.50,52.00,832300,0.82,intc
71639,21-Aug-87,51.00,52.50,50.75,52.25,1180000,0.82,intc
71640,20-Aug-87,50.25,51.25,50.00,51.00,980600,0.80,intc
71641,19-Aug-87,50.25,50.50,49.50,50.25,722800,0.79,intc
71642,18-Aug-87,51.00,51.25,50.00,50.50,1110000,0.79,intc
71643,17-Aug-87,51.25,51.75,50.50,50.75,721900,0.80,intc
71644,14-Aug-87,51.00,51.50,50.50,51.25,913700,0.80,intc
71645,13-Aug-87,50.25,51.25,49.75,51.25,1070000,0.80,intc
71646,12-Aug-87,51.25,51.50,50.00,50.00,1390000,0.79,intc
71647,11-Aug-87,50.25,51.50,50.00,51.38,2130000,0.81,intc
71648,10-Aug-87,49.38,50.25,49.00,50.13,952700,0.79,intc
71649,7-Aug-87,48.50,50.00,48.50,49.25,1900000,0.77,intc
71650,6-Aug-87,47.00,49.00,46.75,48.25,1080000,0.76,intc
71651,5-Aug-87,46.00,47.50,46.00,46.88,868100,0.74,intc
71652,4-Aug-87,45.25,46.00,44.75,45.75,805600,0.72,intc
71653,3-Aug-87,47.00,47.50,45.25,45.75,900000,0.72,intc
71654,31-Jul-87,48.50,48.75,47.38,47.75,1150000,0.75,intc
71655,30-Jul-87,47.00,48.75,47.00,48.25,731100,0.76,intc
71656,29-Jul-87,47.25,47.25,46.75,47.25,523900,0.74,intc
71657,28-Jul-87,46.50,47.25,46.25,47.00,968700,0.74,intc
71658,27-Jul-87,46.25,46.50,45.50,46.00,229800,0.72,intc
71659,24-Jul-87,45.75,46.25,45.00,46.13,654800,0.72,intc
71660,23-Jul-87,46.25,46.50,44.75,45.75,720900,0.72,intc
71661,22-Jul-87,47.00,47.50,45.63,46.50,1570000,0.73,intc
71662,21-Jul-87,47.25,48.50,47.00,47.00,854100,0.74,intc
71663,20-Jul-87,49.00,49.25,47.50,47.63,589200,0.75,intc
71664,17-Jul-87,49.50,50.50,48.50,49.00,1450000,0.77,intc
71665,16-Jul-87,48.50,49.50,48.50,49.25,980800,0.77,intc
71666,15-Jul-87,48.50,49.25,48.00,48.25,1280000,0.76,intc
71667,14-Jul-87,47.75,49.00,47.00,49.00,2720000,0.77,intc
71668,13-Jul-87,45.75,47.00,44.75,46.75,821200,0.73,intc
71669,10-Jul-87,45.25,46.63,45.25,45.75,1000000,0.72,intc
71670,9-Jul-87,43.75,45.75,43.25,45.25,1000000,0.71,intc
71671,8-Jul-87,44.50,44.50,42.75,43.63,1180000,0.69,intc
71672,7-Jul-87,44.25,45.00,44.00,44.25,466600,0.69,intc
71673,6-Jul-87,46.25,46.50,44.25,44.75,620600,0.70,intc
71674,2-Jul-87,46.00,47.00,45.50,46.25,832500,0.73,intc
71675,1-Jul-87,43.75,46.00,43.25,45.50,1250000,0.71,intc
71676,30-Jun-87,44.25,44.75,43.25,44.00,1170000,0.69,intc
71677,29-Jun-87,45.00,45.13,43.88,44.50,1290000,0.70,intc
71678,26-Jun-87,41.75,44.75,41.50,44.50,2660000,0.70,intc
71679,25-Jun-87,43.00,43.75,41.25,41.75,1650000,0.66,intc
71680,24-Jun-87,43.25,44.00,42.75,42.75,665500,0.67,intc
71681,23-Jun-87,42.25,43.75,41.75,43.50,572700,0.68,intc
71682,22-Jun-87,41.25,42.50,41.25,42.50,500600,0.67,intc
71683,19-Jun-87,42.25,42.50,40.50,41.25,831900,0.65,intc
71684,18-Jun-87,42.50,43.00,41.75,42.13,567800,0.66,intc
71685,17-Jun-87,41.00,42.75,40.75,42.50,986900,0.67,intc
71686,16-Jun-87,41.50,41.50,39.75,40.75,1580000,0.64,intc
71687,15-Jun-87,42.50,42.75,41.25,41.25,1120000,0.65,intc
71688,12-Jun-87,43.50,44.00,42.25,42.25,860000,0.66,intc
71689,11-Jun-87,41.00,43.25,40.75,43.00,1280000,0.68,intc
71690,10-Jun-87,43.25,44.00,42.00,42.25,1160000,0.66,intc
71691,9-Jun-87,43.25,44.00,42.00,43.25,2060000,0.68,intc
71692,8-Jun-87,40.00,41.63,40.00,41.50,1100000,0.65,intc
71693,5-Jun-87,40.75,40.75,40.00,40.25,430900,0.63,intc
71694,4-Jun-87,40.50,40.75,39.50,40.50,574500,0.64,intc
71695,3-Jun-87,40.00,41.75,39.75,40.50,1470000,0.64,intc
71696,2-Jun-87,41.75,42.00,39.75,39.75,1830000,0.62,intc
71697,1-Jun-87,44.00,44.00,42.00,42.25,694100,0.66,intc
71698,29-May-87,43.25,44.75,43.25,43.88,1020000,0.69,intc
71699,28-May-87,42.25,43.25,41.75,43.13,532800,0.68,intc
71700,27-May-87,42.50,42.75,41.75,42.50,604100,0.67,intc
71701,26-May-87,40.00,42.50,39.75,42.50,1020000,0.67,intc
71702,22-May-87,41.75,42.00,39.50,39.88,890000,0.63,intc
71703,21-May-87,42.00,42.25,41.25,41.75,526900,0.66,intc
71704,20-May-87,41.00,42.25,40.50,41.75,1720000,0.66,intc
71705,19-May-87,43.63,43.63,40.75,41.00,1280000,0.64,intc
71706,18-May-87,44.25,44.50,42.75,43.75,1260000,0.69,intc
71707,15-May-87,44.50,44.75,44.25,44.25,492500,0.69,intc
71708,14-May-87,44.75,45.00,44.25,44.75,395800,0.70,intc
71709,13-May-87,43.75,45.00,43.75,44.75,1080000,0.70,intc
71710,12-May-87,44.50,44.75,43.25,43.88,956900,0.69,intc
71711,11-May-87,45.25,45.75,44.50,44.75,1770000,0.70,intc
71712,8-May-87,45.75,45.88,44.75,45.25,1020000,0.71,intc
71713,7-May-87,46.25,46.50,45.00,45.50,1020000,0.71,intc
71714,6-May-87,47.00,47.00,45.75,46.25,1280000,0.73,intc
71715,5-May-87,46.00,47.50,46.00,47.25,631300,0.74,intc
71716,4-May-87,46.25,46.50,45.50,46.25,435300,0.73,intc
71717,1-May-87,46.75,47.00,45.63,46.25,972200,0.73,intc
71718,30-Apr-87,46.50,47.75,46.50,47.00,2410000,0.74,intc
71719,29-Apr-87,46.75,48.00,46.25,46.50,1270000,0.73,intc
71720,28-Apr-87,45.75,47.25,45.25,46.50,1510000,0.73,intc
71721,27-Apr-87,43.75,46.00,43.50,45.50,1440000,0.71,intc
71722,24-Apr-87,44.75,45.25,44.00,44.25,1620000,0.69,intc
71723,23-Apr-87,43.50,45.25,43.50,44.75,1630000,0.70,intc
71724,22-Apr-87,44.00,44.75,43.25,43.50,1820000,0.68,intc
71725,21-Apr-87,41.25,44.38,40.50,44.00,1390000,0.69,intc
71726,20-Apr-87,42.75,43.00,41.75,41.88,678400,0.66,intc
71727,16-Apr-87,41.50,43.75,41.50,43.00,1400000,0.68,intc
71728,15-Apr-87,41.25,41.75,41.00,41.50,1470000,0.65,intc
71729,14-Apr-87,41.00,42.00,40.25,40.75,1930000,0.64,intc
71730,13-Apr-87,44.25,44.75,41.50,41.75,1420000,0.66,intc
71731,10-Apr-87,43.75,45.75,43.75,44.88,2290000,0.70,intc
71732,9-Apr-87,43.75,44.00,42.50,44.00,1330000,0.69,intc
71733,8-Apr-87,41.75,44.25,41.75,43.75,1790000,0.69,intc
71734,7-Apr-87,42.50,42.88,41.50,42.00,1300000,0.66,intc
71735,6-Apr-87,43.25,44.25,42.25,42.50,830600,0.67,intc
71736,3-Apr-87,40.75,43.63,40.75,43.25,2560000,0.68,intc
71737,2-Apr-87,41.50,42.50,40.25,40.50,1860000,0.64,intc
71738,1-Apr-87,38.50,41.00,38.25,41.00,1390000,0.64,intc
71739,31-Mar-87,39.00,39.75,38.75,39.25,1080000,0.62,intc
71740,30-Mar-87,39.75,41.50,38.25,38.50,1810000,0.60,intc
71741,27-Mar-87,40.25,42.00,40.00,40.75,2950000,0.64,intc
71742,26-Mar-87,38.25,39.50,38.25,39.50,1520000,0.62,intc
71743,25-Mar-87,38.25,38.50,37.25,38.25,1670000,0.60,intc
71744,24-Mar-87,39.00,39.25,37.75,38.38,917200,0.60,intc
71745,23-Mar-87,39.25,39.50,38.75,39.13,1220000,0.61,intc
71746,20-Mar-87,40.00,40.75,39.25,39.50,1560000,0.62,intc
71747,19-Mar-87,38.25,40.00,38.25,40.00,1660000,0.63,intc
71748,18-Mar-87,38.25,39.00,38.00,38.25,2130000,0.60,intc
71749,17-Mar-87,35.75,38.00,35.50,38.00,1040000,0.60,intc
71750,16-Mar-87,34.50,35.75,34.25,35.63,627800,0.56,intc
71751,13-Mar-87,35.50,35.75,34.50,34.75,1001700,0.55,intc
71752,12-Mar-87,35.75,35.75,34.88,35.50,1160000,0.56,intc
71753,11-Mar-87,36.00,36.50,35.75,35.75,841400,0.56,intc
71754,10-Mar-87,35.25,36.25,35.25,36.00,900800,0.57,intc
71755,9-Mar-87,36.00,36.00,34.50,35.50,850300,0.56,intc
71756,6-Mar-87,36.75,36.75,35.75,36.00,739400,0.57,intc
71757,5-Mar-87,36.75,37.25,36.13,36.50,1330000,0.57,intc
71758,4-Mar-87,35.50,36.75,35.50,36.50,1870000,0.57,intc
71759,3-Mar-87,36.75,37.25,35.25,35.75,1340000,0.56,intc
71760,2-Mar-87,37.75,38.00,36.75,37.00,1400000,0.58,intc
71761,27-Feb-87,38.00,38.25,37.50,38.00,948400,0.60,intc
71762,26-Feb-87,37.50,38.50,37.25,38.00,1900000,0.60,intc
71763,25-Feb-87,36.13,37.75,36.00,37.75,2420000,0.59,intc
71764,24-Feb-87,35.00,36.50,34.25,36.00,1000000,0.57,intc
71765,23-Feb-87,35.50,35.50,33.63,34.88,1450000,0.55,intc
71766,20-Feb-87,37.00,37.25,34.75,35.25,925900,0.55,intc
71767,19-Feb-87,37.25,37.75,36.50,37.25,1340000,0.58,intc
71768,18-Feb-87,37.50,38.00,36.00,37.00,1520000,0.58,intc
71769,17-Feb-87,36.25,37.50,36.25,37.25,1780000,0.58,intc
71770,13-Feb-87,36.50,36.75,36.00,36.25,1370000,0.57,intc
71771,12-Feb-87,37.50,37.50,35.75,36.25,2350000,0.57,intc
71772,11-Feb-87,35.00,38.50,34.75,38.13,2830000,0.60,intc
71773,10-Feb-87,35.25,35.25,34.00,35.25,1790000,0.55,intc
71774,9-Feb-87,34.75,35.25,34.75,35.00,1000000,0.55,intc
71775,6-Feb-87,34.75,35.50,34.50,35.00,2030000,0.55,intc
71776,5-Feb-87,34.50,35.25,34.25,34.75,1700000,0.55,intc
71777,4-Feb-87,34.50,34.75,33.75,34.63,1690000,0.54,intc
71778,3-Feb-87,35.00,35.75,34.00,35.00,3060000,0.55,intc
71779,2-Feb-87,31.50,35.00,31.00,34.75,5200000,0.55,intc
71780,30-Jan-87,28.50,31.25,28.00,31.25,3300000,0.49,intc
71781,29-Jan-87,29.75,30.25,28.75,28.75,2640000,0.45,intc
71782,28-Jan-87,29.00,29.75,28.75,29.75,2120000,0.47,intc
71783,27-Jan-87,28.75,29.50,28.75,29.25,1430000,0.46,intc
71784,26-Jan-87,29.00,29.25,28.50,28.62,632500,0.45,intc
71785,23-Jan-87,29.50,30.25,29.00,29.37,3460000,0.46,intc
71786,22-Jan-87,27.50,29.50,27.25,29.25,2090000,0.46,intc
71787,21-Jan-87,27.25,28.00,26.75,27.50,982700,0.43,intc
71788,20-Jan-87,28.75,29.25,27.75,28.00,1590000,0.44,intc
71789,19-Jan-87,27.50,29.00,27.12,29.00,2010000,0.46,intc
71790,16-Jan-87,28.50,28.87,27.25,27.50,1590000,0.43,intc
71791,15-Jan-87,28.00,29.00,27.50,28.87,3770000,0.45,intc
71792,14-Jan-87,26.25,28.25,25.75,27.87,3650000,0.44,intc
71793,13-Jan-87,25.75,25.75,25.25,25.75,1090000,0.40,intc
71794,12-Jan-87,24.75,25.87,24.25,25.50,1360000,0.40,intc
71795,9-Jan-87,24.50,25.25,24.00,24.75,1770000,0.39,intc
71796,8-Jan-87,23.25,24.62,23.00,24.25,1600000,0.38,intc
71797,7-Jan-87,22.00,23.25,21.75,23.25,675500,0.37,intc
71798,6-Jan-87,21.75,22.00,21.25,22.00,879500,0.35,intc
71799,5-Jan-87,21.00,21.75,21.00,21.50,640500,0.34,intc
71800,2-Jan-87,20.75,21.25,20.75,21.25,120900,0.33,intc
71801,31-Dec-86,21.25,21.75,20.75,21.00,422000,0.33,intc
71802,30-Dec-86,21.25,21.50,20.75,21.25,814400,0.33,intc
71803,29-Dec-86,21.75,22.00,21.25,21.50,250000,0.34,intc
71804,26-Dec-86,21.75,22.00,21.50,22.00,162700,0.35,intc
71805,24-Dec-86,22.00,22.00,21.50,21.50,227000,0.34,intc
71806,23-Dec-86,22.75,23.00,21.62,21.75,1060000,0.34,intc
71807,22-Dec-86,22.50,23.00,22.50,22.75,540500,0.36,intc
71808,19-Dec-86,22.75,23.25,22.50,22.75,1010000,0.36,intc
71809,18-Dec-86,22.75,23.00,22.50,22.75,371400,0.36,intc
71810,17-Dec-86,22.50,23.25,22.50,22.75,582000,0.36,intc
71811,16-Dec-86,22.75,22.75,22.50,22.75,970000,0.36,intc
71812,15-Dec-86,22.25,22.75,22.25,22.50,413000,0.35,intc
71813,12-Dec-86,22.75,22.75,22.25,22.50,521300,0.35,intc
71814,11-Dec-86,22.50,23.00,22.25,22.50,1090000,0.35,intc
71815,10-Dec-86,22.50,22.50,22.00,22.25,383800,0.35,intc
71816,9-Dec-86,22.25,22.75,22.00,22.00,583400,0.35,intc
71817,8-Dec-86,22.25,22.25,21.50,22.25,479700,0.35,intc
71818,5-Dec-86,22.50,22.75,22.00,22.00,432700,0.35,intc
71819,4-Dec-86,23.00,23.25,22.50,22.62,732300,0.36,intc
71820,3-Dec-86,23.25,23.50,23.00,23.00,692200,0.36,intc
71821,2-Dec-86,23.50,23.75,22.75,23.25,1470000,0.37,intc
71822,1-Dec-86,22.50,23.50,22.00,23.50,745500,0.37,intc
71823,28-Nov-86,22.50,23.00,22.25,23.00,344500,0.36,intc
71824,26-Nov-86,22.25,22.50,22.00,22.50,529200,0.35,intc
71825,25-Nov-86,21.25,22.25,21.25,22.25,582000,0.35,intc
71826,24-Nov-86,20.75,21.50,20.75,21.50,1030000,0.34,intc
71827,21-Nov-86,20.25,21.00,20.00,21.00,608100,0.33,intc
71828,20-Nov-86,20.00,20.75,20.00,20.50,256900,0.32,intc
71829,19-Nov-86,19.75,20.50,19.75,20.00,577200,0.31,intc
71830,18-Nov-86,20.50,20.75,19.75,20.00,343900,0.31,intc
71831,17-Nov-86,20.25,20.75,19.50,20.50,350500,0.32,intc
71832,14-Nov-86,20.00,20.50,20.00,20.25,183300,0.32,intc
71833,13-Nov-86,20.50,20.75,20.00,20.00,279700,0.31,intc
71834,12-Nov-86,20.75,20.75,20.25,20.25,239800,0.32,intc
71835,11-Nov-86,21.25,21.25,20.25,20.75,290900,0.33,intc
71836,10-Nov-86,21.25,21.50,20.50,20.87,413000,0.33,intc
71837,7-Nov-86,21.50,21.75,21.25,21.25,383600,0.33,intc
71838,6-Nov-86,21.25,21.50,20.75,21.50,762500,0.34,intc
71839,5-Nov-86,21.50,21.87,21.00,21.25,933100,0.33,intc
71840,4-Nov-86,20.00,21.50,20.00,21.50,887500,0.34,intc
71841,3-Nov-86,20.12,20.50,20.00,20.25,335000,0.32,intc
71842,31-Oct-86,20.25,20.50,20.00,20.25,813100,0.32,intc
71843,30-Oct-86,20.50,21.00,20.00,20.50,628300,0.32,intc
71844,29-Oct-86,20.00,20.62,19.75,20.25,350300,0.32,intc
71845,28-Oct-86,20.75,21.00,20.00,20.00,465200,0.31,intc
71846,27-Oct-86,20.75,21.50,20.75,21.00,704400,0.33,intc
71847,24-Oct-86,20.50,21.00,20.25,20.75,843000,0.33,intc
71848,23-Oct-86,19.00,20.75,19.00,20.25,1190000,0.32,intc
71849,22-Oct-86,19.00,19.50,19.00,19.25,323400,0.30,intc
71850,21-Oct-86,19.00,19.25,18.50,19.00,567000,0.30,intc
71851,20-Oct-86,19.25,19.25,18.50,18.75,269200,0.29,intc
71852,17-Oct-86,19.25,19.50,19.00,19.25,384800,0.30,intc
71853,16-Oct-86,19.50,19.50,19.25,19.25,263600,0.30,intc
71854,15-Oct-86,19.75,19.75,19.00,19.25,780600,0.30,intc
71855,14-Oct-86,20.00,20.50,19.50,19.75,324800,0.31,intc
71856,13-Oct-86,19.25,19.75,19.25,19.75,163100,0.31,intc
71857,10-Oct-86,18.75,19.75,18.50,19.50,1740000,0.31,intc
71858,9-Oct-86,18.50,19.00,18.00,18.75,1130000,0.29,intc
71859,8-Oct-86,19.00,19.00,18.00,18.50,872800,0.29,intc
71860,7-Oct-86,19.50,19.75,18.75,18.87,656900,0.30,intc
71861,6-Oct-86,20.00,20.25,19.50,19.75,1000000,0.31,intc
71862,3-Oct-86,19.00,19.75,18.25,19.75,8000,0.31,intc
71863,2-Oct-86,19.50,19.75,18.00,18.75,821700,0.29,intc
71864,1-Oct-86,19.75,20.00,19.25,19.62,563900,0.31,intc
71865,30-Sep-86,19.25,19.75,19.00,19.50,472200,0.31,intc
71866,29-Sep-86,19.25,19.50,18.75,19.25,703400,0.30,intc
71867,26-Sep-86,19.25,19.75,18.75,19.50,689700,0.31,intc
71868,25-Sep-86,20.00,20.00,18.75,19.25,603800,0.30,intc
71869,24-Sep-86,20.75,21.00,19.50,20.00,922500,0.31,intc
71870,23-Sep-86,21.50,22.00,20.25,20.62,1100000,0.32,intc
71871,22-Sep-86,20.75,21.25,20.00,21.00,250900,0.33,intc
71872,19-Sep-86,21.25,21.25,20.00,20.50,540600,0.32,intc
71873,18-Sep-86,20.25,21.75,20.25,21.25,586600,0.33,intc
71874,17-Sep-86,20.00,20.75,19.50,20.50,390500,0.32,intc
71875,16-Sep-86,19.50,20.25,19.00,20.00,411900,0.31,intc
71876,15-Sep-86,20.25,20.75,18.75,19.25,622500,0.30,intc
71877,12-Sep-86,20.50,20.75,20.00,20.00,946900,0.31,intc
71878,11-Sep-86,21.50,21.75,20.50,20.50,950900,0.32,intc
71879,10-Sep-86,21.50,22.00,20.75,21.75,678400,0.34,intc
71880,9-Sep-86,22.25,22.75,21.75,21.75,849100,0.34,intc
71881,8-Sep-86,22.50,22.50,22.00,22.25,410600,0.35,intc
71882,5-Sep-86,22.75,23.25,22.00,22.50,690600,0.35,intc
71883,4-Sep-86,22.00,23.25,22.00,22.75,817700,0.36,intc
71884,3-Sep-86,21.50,22.00,21.25,22.00,749700,0.35,intc
71885,2-Sep-86,23.00,23.25,21.50,21.75,734100,0.34,intc
71886,29-Aug-86,22.25,24.25,22.25,23.00,919200,0.36,intc
71887,28-Aug-86,22.25,22.75,22.25,22.25,397800,0.35,intc
71888,27-Aug-86,22.50,22.75,22.00,22.50,485200,0.35,intc
71889,26-Aug-86,21.75,22.50,21.75,22.50,390500,0.35,intc
71890,25-Aug-86,22.50,22.75,21.75,21.75,454400,0.34,intc
71891,22-Aug-86,21.50,22.75,21.25,22.50,551100,0.35,intc
71892,21-Aug-86,21.50,21.75,21.25,21.50,704100,0.34,intc
71893,20-Aug-86,20.25,21.50,20.25,21.25,364700,0.33,intc
71894,19-Aug-86,19.75,20.50,19.50,20.25,340500,0.32,intc
71895,18-Aug-86,20.00,20.00,19.50,19.75,165200,0.31,intc
71896,15-Aug-86,20.00,20.00,19.62,19.75,298600,0.31,intc
71897,14-Aug-86,20.00,20.25,19.75,19.75,309100,0.31,intc
71898,13-Aug-86,20.75,21.25,19.75,20.00,717200,0.31,intc
71899,12-Aug-86,19.75,20.75,19.37,20.50,1150000,0.32,intc
71900,11-Aug-86,19.25,20.00,19.00,19.50,680600,0.31,intc
71901,8-Aug-86,17.75,19.25,17.50,19.00,1240000,0.30,intc
71902,7-Aug-86,17.00,18.00,17.00,17.50,590900,0.27,intc
71903,6-Aug-86,16.75,17.25,16.37,17.00,738900,0.27,intc
71904,5-Aug-86,17.50,17.75,16.50,16.62,728600,0.26,intc
71905,4-Aug-86,18.00,18.25,17.25,18.00,592500,0.28,intc
71906,1-Aug-86,18.75,19.00,18.00,18.25,850300,0.29,intc
71907,31-Jul-86,19.25,20.00,18.25,18.25,1070000,0.29,intc
71908,30-Jul-86,18.50,19.25,18.25,19.25,783400,0.30,intc
71909,29-Jul-86,19.00,19.00,18.50,18.75,375500,0.29,intc
71910,28-Jul-86,19.75,20.00,18.75,19.00,560500,0.30,intc
71911,25-Jul-86,18.25,19.75,18.25,19.75,524100,0.31,intc
71912,24-Jul-86,18.25,18.50,17.75,18.50,1130000,0.29,intc
71913,23-Jul-86,18.25,18.75,18.00,18.00,1020000,0.28,intc
71914,22-Jul-86,17.25,18.25,17.25,18.25,458400,0.29,intc
71915,21-Jul-86,17.75,18.00,17.50,17.50,411600,0.27,intc
71916,18-Jul-86,18.75,18.75,17.50,17.50,792200,0.27,intc
71917,17-Jul-86,18.50,18.75,18.00,18.75,858400,0.29,intc
71918,16-Jul-86,19.25,19.25,18.25,18.37,839200,0.29,intc
71919,15-Jul-86,19.50,19.75,18.75,19.00,765900,0.30,intc
71920,14-Jul-86,19.50,19.50,19.00,19.25,596700,0.30,intc
71921,11-Jul-86,20.75,21.00,18.75,19.25,3300000,0.30,intc
71922,10-Jul-86,21.75,21.75,20.87,21.00,1330000,0.33,intc
71923,9-Jul-86,21.50,21.75,21.00,21.50,579400,0.34,intc
71924,4-Nov-03,39.40,39.40,39.00,39.24,1338200,39.24,ip
71925,3-Nov-03,39.36,39.74,39.21,39.47,2097900,39.47,ip
71926,31-Oct-03,39.39,39.60,38.85,39.35,2355100,39.35,ip
71927,30-Oct-03,39.00,39.75,38.99,39.33,3098300,39.33,ip
71928,29-Oct-03,38.43,38.92,38.30,38.70,2638500,38.70,ip
71929,28-Oct-03,37.90,38.80,37.81,38.78,3927500,38.78,ip
71930,27-Oct-03,38.35,39.42,37.82,38.00,3446800,38.00,ip
71931,24-Oct-03,38.80,38.81,38.19,38.44,1841300,38.44,ip
71932,23-Oct-03,38.77,39.33,38.67,39.01,1591500,39.01,ip
71933,22-Oct-03,39.21,39.27,38.76,38.77,1648500,38.77,ip
71934,21-Oct-03,39.98,40.00,39.33,39.33,1827100,39.33,ip
71935,20-Oct-03,39.28,39.68,39.11,39.65,1585600,39.65,ip
71936,17-Oct-03,39.94,39.97,39.22,39.28,1656400,39.28,ip
71937,16-Oct-03,39.42,40.00,39.42,39.80,2803100,39.80,ip
71938,15-Oct-03,39.50,39.69,39.03,39.25,2475500,39.25,ip
71939,14-Oct-03,39.02,39.33,38.78,39.31,2160400,39.31,ip
71940,13-Oct-03,38.65,39.17,38.61,39.14,2674700,39.14,ip
71941,10-Oct-03,38.60,39.67,38.22,38.32,3293400,38.32,ip
71942,9-Oct-03,39.55,39.69,38.85,38.87,2604300,38.87,ip
71943,8-Oct-03,39.35,39.55,39.09,39.30,2019200,39.30,ip
71944,7-Oct-03,38.75,39.25,38.64,38.96,2271500,38.96,ip
71945,6-Oct-03,39.00,39.24,38.73,39.00,1873200,39.00,ip
71946,3-Oct-03,39.53,39.96,38.87,38.88,4505000,38.88,ip
71947,2-Oct-03,39.20,39.63,38.86,39.52,2495300,39.52,ip
71948,1-Oct-03,39.35,39.42,38.74,39.37,3919700,39.37,ip
71949,30-Sep-03,39.21,39.47,38.50,39.02,2273400,39.02,ip
71950,29-Sep-03,39.00,39.53,38.54,39.46,1808000,39.46,ip
71951,26-Sep-03,39.10,39.34,38.79,38.93,2114000,38.93,ip
71952,25-Sep-03,39.90,39.91,39.18,39.18,2158700,39.18,ip
71953,24-Sep-03,40.18,40.40,39.56,39.79,2179700,39.79,ip
71954,23-Sep-03,40.40,40.55,40.04,40.43,1712500,40.43,ip
71955,22-Sep-03,40.65,40.74,40.26,40.37,2005500,40.37,ip
71956,19-Sep-03,41.27,41.39,40.53,40.96,3421300,40.96,ip
71957,18-Sep-03,40.50,41.00,40.29,41.00,1810600,41.00,ip
71958,17-Sep-03,40.75,40.91,40.38,40.46,1663400,40.46,ip
71959,16-Sep-03,40.37,41.06,40.32,41.00,3297600,41.00,ip
71960,15-Sep-03,40.10,40.24,39.52,39.82,1689900,39.82,ip
71961,12-Sep-03,39.76,40.20,39.35,40.18,1934400,40.18,ip
71962,11-Sep-03,39.60,40.11,39.42,39.89,1636300,39.89,ip
71963,10-Sep-03,40.50,40.60,39.43,39.43,3092300,39.43,ip
71964,9-Sep-03,39.77,40.98,39.77,40.63,3108700,40.63,ip
71965,8-Sep-03,39.70,40.30,39.49,40.00,1873000,40.00,ip
71966,5-Sep-03,39.61,39.78,39.25,39.65,1879400,39.65,ip
71967,4-Sep-03,40.34,40.35,39.71,39.94,2327200,39.94,ip
71968,3-Sep-03,40.66,40.95,40.18,40.60,2185200,40.60,ip
71969,2-Sep-03,39.65,40.95,39.64,40.89,3357900,40.89,ip
71970,29-Aug-03,40.89,40.89,40.14,40.55,1620800,40.55,ip
71971,28-Aug-03,40.74,40.94,40.02,40.90,1924600,40.90,ip
71972,27-Aug-03,40.01,40.55,39.86,40.41,1463500,40.41,ip
71973,26-Aug-03,39.83,40.25,39.53,40.19,1726500,40.19,ip
71974,25-Aug-03,40.50,40.62,39.92,40.19,2050100,40.19,ip
71975,22-Aug-03,41.17,41.30,40.44,40.60,1850100,40.60,ip
71976,21-Aug-03,41.30,41.46,40.94,41.00,2503900,41.00,ip
71977,20-Aug-03,41.44,41.44,40.87,40.96,2667000,40.96,ip
71978,19-Aug-03,40.85,41.50,40.47,41.44,3613800,41.44,ip
71979,18-Aug-03,40.95,41.21,40.65,41.19,2284700,40.94,ip
71980,15-Aug-03,40.99,40.99,40.32,40.70,1575000,40.45,ip
71981,14-Aug-03,39.94,40.89,39.85,40.80,3482700,40.55,ip
71982,13-Aug-03,39.80,39.83,39.39,39.69,2158400,39.45,ip
71983,12-Aug-03,39.55,39.71,39.18,39.71,1867600,39.47,ip
71984,11-Aug-03,39.05,39.57,38.85,39.40,2240500,39.16,ip
71985,8-Aug-03,38.25,38.90,38.05,38.88,1954800,38.64,ip
71986,7-Aug-03,38.00,38.32,37.78,38.25,1796900,38.02,ip
71987,6-Aug-03,38.15,38.38,37.91,38.14,1864900,37.91,ip
71988,5-Aug-03,39.05,39.05,38.31,38.33,1883500,38.10,ip
71989,4-Aug-03,38.76,39.05,38.28,38.91,2066200,38.67,ip
71990,1-Aug-03,39.12,39.13,38.51,39.00,2582100,38.76,ip
71991,31-Jul-03,38.47,39.70,38.29,39.12,3533000,38.88,ip
71992,30-Jul-03,38.50,38.67,38.18,38.44,1390300,38.21,ip
71993,29-Jul-03,38.55,38.61,37.93,38.47,2272000,38.24,ip
71994,28-Jul-03,38.20,38.85,38.05,38.55,2224900,38.32,ip
71995,25-Jul-03,37.87,38.26,37.61,38.20,2429700,37.97,ip
71996,24-Jul-03,38.65,39.17,37.70,37.87,3715300,37.64,ip
71997,23-Jul-03,38.62,38.74,38.40,38.58,2866400,38.35,ip
71998,22-Jul-03,37.69,38.64,37.52,38.62,3681800,38.39,ip
71999,21-Jul-03,37.78,37.78,37.05,37.69,2898000,37.46,ip
72000,18-Jul-03,37.35,37.84,37.15,37.78,4364500,37.55,ip
72001,17-Jul-03,36.41,37.35,36.37,36.85,3072000,36.63,ip
72002,16-Jul-03,36.99,37.06,36.47,36.66,2848200,36.44,ip
72003,15-Jul-03,36.70,36.90,36.26,36.74,2942600,36.52,ip
72004,14-Jul-03,36.80,37.05,36.39,36.53,2088700,36.31,ip
72005,11-Jul-03,36.11,36.65,35.94,36.38,2128300,36.16,ip
72006,10-Jul-03,36.10,36.80,35.89,36.10,3891800,35.88,ip
72007,9-Jul-03,37.51,37.52,36.98,37.35,2117500,37.12,ip
72008,8-Jul-03,37.30,37.66,37.27,37.57,2695900,37.34,ip
72009,7-Jul-03,37.00,38.09,36.96,37.58,3899800,37.35,ip
72010,3-Jul-03,36.45,36.92,36.45,36.80,1549900,36.58,ip
72011,2-Jul-03,36.20,36.93,36.11,36.89,4056100,36.67,ip
72012,1-Jul-03,35.75,36.08,35.31,36.07,2970700,35.85,ip
72013,30-Jun-03,35.87,36.23,35.63,35.73,3715200,35.51,ip
72014,27-Jun-03,36.80,36.80,35.75,36.12,3384200,35.90,ip
72015,26-Jun-03,36.70,36.87,36.34,36.80,3088000,36.58,ip
72016,25-Jun-03,37.07,37.35,36.70,36.70,2085000,36.48,ip
72017,24-Jun-03,36.98,37.55,36.92,37.20,2454300,36.97,ip
72018,23-Jun-03,37.57,37.76,36.77,36.91,2646000,36.69,ip
72019,20-Jun-03,38.18,38.43,37.50,37.57,4632600,37.34,ip
72020,19-Jun-03,37.98,38.79,37.62,38.01,2850200,37.78,ip
72021,18-Jun-03,38.02,38.20,37.56,37.98,2752300,37.75,ip
72022,17-Jun-03,38.65,38.99,38.04,38.23,3049700,38.00,ip
72023,16-Jun-03,38.25,38.77,37.60,38.65,4085400,38.42,ip
72024,13-Jun-03,38.45,38.50,37.73,37.87,2967400,37.64,ip
72025,12-Jun-03,39.00,39.18,38.31,38.75,3201500,38.51,ip
72026,11-Jun-03,38.19,38.91,37.90,38.90,2506900,38.66,ip
72027,10-Jun-03,38.27,38.85,37.75,38.19,2266500,37.96,ip
72028,9-Jun-03,38.38,38.50,37.85,38.08,1965200,37.85,ip
72029,6-Jun-03,38.85,39.39,38.13,38.44,3688500,38.21,ip
72030,5-Jun-03,37.84,38.69,37.61,38.60,3511600,38.37,ip
72031,4-Jun-03,36.95,38.10,36.95,37.96,2895000,37.73,ip
72032,3-Jun-03,36.76,36.99,36.53,36.95,1976100,36.73,ip
72033,2-Jun-03,36.99,37.44,36.76,36.84,2386600,36.62,ip
72034,30-May-03,36.59,37.02,36.40,36.67,3689900,36.45,ip
72035,29-May-03,36.79,37.47,36.50,36.54,4097500,36.32,ip
72036,28-May-03,37.50,37.50,36.75,36.99,2526400,36.77,ip
72037,27-May-03,36.48,37.54,36.19,37.52,2775900,37.29,ip
72038,23-May-03,36.80,36.95,36.52,36.68,2050700,36.46,ip
72039,22-May-03,36.30,37.15,36.05,37.02,4251300,36.80,ip
72040,21-May-03,35.65,36.24,35.35,36.13,3001500,35.91,ip
72041,20-May-03,36.30,36.60,35.51,36.06,2330500,35.59,ip
72042,19-May-03,36.85,36.96,36.15,36.15,2062900,35.68,ip
72043,16-May-03,37.42,37.70,36.95,37.13,2315000,36.65,ip
72044,15-May-03,37.40,37.46,37.00,37.42,1894300,36.94,ip
72045,14-May-03,37.45,37.48,36.91,37.13,2598600,36.65,ip
72046,13-May-03,37.34,37.68,37.10,37.36,3389200,36.88,ip
72047,12-May-03,36.53,37.55,36.29,37.34,3393200,36.86,ip
72048,9-May-03,35.75,36.54,35.69,36.53,1990400,36.06,ip
72049,8-May-03,35.60,36.45,35.50,35.65,2744700,35.19,ip
72050,7-May-03,36.07,36.47,35.83,36.00,3079200,35.53,ip
72051,6-May-03,35.90,36.62,35.90,36.55,2877500,36.08,ip
72052,5-May-03,36.09,36.25,35.43,35.90,2215300,35.43,ip
72053,2-May-03,35.31,36.09,35.15,36.09,2395200,35.62,ip
72054,1-May-03,35.80,35.80,34.75,35.31,4214400,34.85,ip
72055,30-Apr-03,36.10,36.10,35.35,35.75,4600900,35.29,ip
72056,29-Apr-03,36.00,36.10,35.65,35.96,4024600,35.49,ip
72057,28-Apr-03,35.45,35.80,35.06,35.75,3929500,35.29,ip
72058,25-Apr-03,35.59,35.74,35.01,35.45,2765800,34.99,ip
72059,24-Apr-03,35.79,36.34,35.33,35.40,3579500,34.94,ip
72060,23-Apr-03,35.25,35.84,34.90,35.72,3804800,35.26,ip
72061,22-Apr-03,33.75,35.20,33.68,35.19,4024400,34.73,ip
72062,21-Apr-03,34.05,34.40,33.67,33.84,2203000,33.40,ip
72063,17-Apr-03,33.44,33.92,33.17,33.83,2146200,33.39,ip
72064,16-Apr-03,34.06,34.23,33.39,33.44,2306500,33.01,ip
72065,15-Apr-03,33.70,34.25,33.54,34.06,2987200,33.62,ip
72066,14-Apr-03,33.74,34.10,33.56,33.93,2827900,33.49,ip
72067,11-Apr-03,34.15,34.47,33.41,33.74,3710800,33.30,ip
72068,10-Apr-03,34.23,34.61,33.72,33.85,2591100,33.41,ip
72069,9-Apr-03,34.72,35.07,33.95,34.05,2727100,33.61,ip
72070,8-Apr-03,34.96,34.99,34.30,34.72,2204300,34.27,ip
72071,7-Apr-03,35.85,35.94,34.92,34.96,2979100,34.51,ip
72072,4-Apr-03,34.99,35.60,34.39,34.72,2347800,34.27,ip
72073,3-Apr-03,35.79,35.79,34.65,34.78,1900600,34.33,ip
72074,2-Apr-03,34.80,35.18,34.61,35.02,4379900,34.57,ip
72075,1-Apr-03,34.00,34.38,33.49,34.15,3290100,33.71,ip
72076,31-Mar-03,34.05,34.15,33.32,33.80,5067300,33.36,ip
72077,28-Mar-03,34.65,34.65,34.10,34.63,2975000,34.18,ip
72078,27-Mar-03,35.05,35.29,34.35,34.65,3987000,34.20,ip
72079,26-Mar-03,36.16,36.18,35.36,35.63,3653100,35.17,ip
72080,25-Mar-03,36.27,36.85,36.12,36.49,3496000,36.02,ip
72081,24-Mar-03,37.20,37.30,36.21,36.52,2509000,36.05,ip
72082,21-Mar-03,37.10,38.07,36.90,37.99,4583000,37.50,ip
72083,20-Mar-03,37.11,37.35,36.34,37.10,2625700,36.62,ip
72084,19-Mar-03,37.00,37.26,36.67,37.11,2958500,36.63,ip
72085,18-Mar-03,36.71,37.26,36.48,37.01,3770500,36.53,ip
72086,17-Mar-03,35.43,36.66,35.12,36.66,4533500,36.18,ip
72087,14-Mar-03,34.85,35.85,34.65,35.64,5175900,35.18,ip
72088,13-Mar-03,33.75,34.54,33.09,34.49,3771600,34.04,ip
72089,12-Mar-03,33.33,33.83,33.09,33.59,2414700,33.15,ip
72090,11-Mar-03,33.95,34.55,33.57,33.66,2184500,33.22,ip
72091,10-Mar-03,33.85,34.17,33.56,33.83,2672400,33.39,ip
72092,7-Mar-03,33.50,34.40,33.33,34.30,2292500,33.86,ip
72093,6-Mar-03,34.70,34.88,33.71,33.95,2664200,33.51,ip
72094,5-Mar-03,34.83,35.05,34.48,34.95,2039400,34.50,ip
72095,4-Mar-03,35.37,35.37,34.63,34.88,2032100,34.43,ip
72096,3-Mar-03,35.45,35.75,34.90,35.15,1666000,34.69,ip
72097,28-Feb-03,35.35,36.03,35.01,35.03,3028900,34.58,ip
72098,27-Feb-03,35.20,35.54,35.00,35.44,1929700,34.98,ip
72099,26-Feb-03,35.08,35.60,34.87,34.94,2288700,34.49,ip
72100,25-Feb-03,34.30,35.00,33.75,34.92,1982000,34.47,ip
72101,24-Feb-03,35.50,35.50,34.51,34.73,1893100,34.28,ip
72102,21-Feb-03,34.90,35.70,34.36,35.60,2263600,35.14,ip
72103,20-Feb-03,35.47,35.47,34.55,34.67,2401800,34.22,ip
72104,19-Feb-03,35.95,36.10,34.95,35.17,2300800,34.71,ip
72105,18-Feb-03,35.53,36.40,35.53,36.11,1613300,35.40,ip
72106,14-Feb-03,35.33,35.97,34.72,35.52,2123800,34.82,ip
72107,13-Feb-03,35.75,35.85,35.06,35.39,1969200,34.69,ip
72108,12-Feb-03,35.08,36.00,34.67,35.75,3040700,35.04,ip
72109,11-Feb-03,35.55,35.59,34.57,34.97,1959800,34.28,ip
72110,10-Feb-03,35.00,35.58,34.70,35.33,1668200,34.63,ip
72111,7-Feb-03,35.65,36.25,34.86,35.15,2383800,34.45,ip
72112,6-Feb-03,35.80,36.20,35.32,35.52,2285200,34.82,ip
72113,5-Feb-03,36.10,36.93,35.84,35.90,1814800,35.19,ip
72114,4-Feb-03,35.45,36.13,35.20,35.91,3156900,35.20,ip
72115,3-Feb-03,35.65,36.10,35.35,35.55,2503100,34.85,ip
72116,31-Jan-03,35.25,36.28,35.25,35.70,3637400,34.99,ip
72117,30-Jan-03,35.90,36.25,35.40,35.40,2739700,34.70,ip
72118,29-Jan-03,35.46,36.55,34.76,36.08,2746200,35.37,ip
72119,28-Jan-03,35.78,36.10,35.22,35.45,3271700,34.75,ip
72120,27-Jan-03,36.04,36.22,35.18,35.18,2061900,34.48,ip
72121,24-Jan-03,36.87,37.05,36.15,36.19,2242000,35.47,ip
72122,23-Jan-03,36.63,37.27,36.50,37.09,1892900,36.36,ip
72123,22-Jan-03,37.19,37.24,36.17,36.38,2588200,35.66,ip
72124,21-Jan-03,38.11,38.35,36.93,37.18,2606600,36.44,ip
72125,17-Jan-03,38.30,38.33,37.84,38.11,2380400,37.36,ip
72126,16-Jan-03,37.90,38.65,37.90,38.40,3754200,37.64,ip
72127,15-Jan-03,38.00,38.20,37.78,37.91,2669700,37.16,ip
72128,14-Jan-03,37.93,38.24,37.54,38.23,2926400,37.47,ip
72129,13-Jan-03,37.65,38.09,37.22,37.93,4115000,37.18,ip
72130,10-Jan-03,36.20,37.65,36.08,37.65,4580000,36.90,ip
72131,9-Jan-03,35.68,36.66,35.53,36.54,2666000,35.82,ip
72132,8-Jan-03,35.95,35.99,35.30,35.43,2435100,34.73,ip
72133,7-Jan-03,36.03,36.44,35.76,36.28,2675600,35.56,ip
72134,6-Jan-03,35.16,36.43,35.16,36.09,2780600,35.38,ip
72135,3-Jan-03,35.35,35.53,34.90,35.22,2258800,34.52,ip
72136,2-Jan-03,35.01,35.75,34.55,35.53,3002600,34.83,ip
72137,31-Dec-02,34.60,35.12,34.26,34.97,2100300,34.28,ip
72138,30-Dec-02,34.70,35.20,34.26,35.11,1476100,34.42,ip
72139,27-Dec-02,35.25,35.30,34.56,34.57,1219900,33.89,ip
72140,26-Dec-02,35.10,35.52,34.98,35.14,1431700,34.44,ip
72141,24-Dec-02,35.08,35.15,34.83,34.93,696100,34.24,ip
72142,23-Dec-02,34.92,35.58,34.81,35.18,1856400,34.48,ip
72143,20-Dec-02,34.45,35.39,34.42,35.33,4616500,34.63,ip
72144,19-Dec-02,34.95,35.52,34.83,34.92,2671700,34.23,ip
72145,18-Dec-02,34.96,35.48,34.87,35.25,2537000,34.55,ip
72146,17-Dec-02,35.25,35.60,34.95,34.95,3094600,34.26,ip
72147,16-Dec-02,34.65,35.25,34.55,35.10,5297600,34.41,ip
72148,13-Dec-02,34.20,34.77,34.16,34.23,3586600,33.55,ip
72149,12-Dec-02,36.11,36.11,34.70,34.76,5353200,34.07,ip
72150,11-Dec-02,35.85,36.32,35.50,36.10,4251400,35.39,ip
72151,10-Dec-02,36.30,36.64,35.79,36.05,3080100,35.34,ip
72152,9-Dec-02,37.25,37.25,36.15,36.20,2121400,35.48,ip
72153,6-Dec-02,37.16,37.40,36.41,37.36,1566100,36.62,ip
72154,5-Dec-02,37.73,37.73,37.00,37.16,1250300,36.42,ip
72155,4-Dec-02,37.62,37.94,37.11,37.48,2481700,36.74,ip
72156,3-Dec-02,38.29,38.45,37.95,38.19,2136300,37.43,ip
72157,2-Dec-02,39.55,39.64,37.70,38.39,3459800,37.63,ip
72158,29-Nov-02,39.13,39.60,38.87,39.25,1796200,38.47,ip
72159,27-Nov-02,37.85,39.00,37.65,38.88,2273800,38.11,ip
72160,26-Nov-02,37.00,37.85,36.75,37.35,2412700,36.61,ip
72161,25-Nov-02,36.65,37.64,36.58,37.45,1762100,36.71,ip
72162,22-Nov-02,37.50,38.10,36.90,36.97,3165100,36.24,ip
72163,21-Nov-02,36.10,37.54,36.00,37.41,3395900,36.67,ip
72164,20-Nov-02,35.75,36.30,35.40,35.76,3256900,35.05,ip
72165,19-Nov-02,34.90,36.07,34.90,35.47,1465100,34.52,ip
72166,18-Nov-02,36.05,36.24,35.15,35.20,1654500,34.26,ip
72167,15-Nov-02,35.53,35.95,35.11,35.73,2107000,34.78,ip
72168,14-Nov-02,35.14,35.66,34.79,35.52,1983600,34.57,ip
72169,13-Nov-02,34.22,34.95,33.64,34.27,2850700,33.35,ip
72170,12-Nov-02,33.87,34.70,33.80,34.22,2781400,33.31,ip
72171,11-Nov-02,34.68,34.82,33.80,33.86,1835500,32.96,ip
72172,8-Nov-02,35.35,35.84,34.67,34.86,2668500,33.93,ip
72173,7-Nov-02,36.40,36.53,35.66,35.80,1559800,34.84,ip
72174,6-Nov-02,35.65,36.89,35.35,36.69,2407300,35.71,ip
72175,5-Nov-02,35.65,36.00,35.46,35.77,1591400,34.81,ip
72176,4-Nov-02,35.70,36.30,35.38,35.55,3003700,34.60,ip
72177,1-Nov-02,34.50,35.48,34.44,35.19,3092400,34.25,ip
72178,31-Oct-02,35.27,35.61,34.79,34.93,2432900,34.00,ip
72179,30-Oct-02,35.89,36.00,35.09,35.49,2551300,34.54,ip
72180,29-Oct-02,35.89,36.10,35.05,35.89,2401100,34.93,ip
72181,28-Oct-02,36.67,36.85,35.89,36.12,2542600,35.16,ip
72182,25-Oct-02,36.20,36.77,35.88,36.50,3400300,35.53,ip
72183,24-Oct-02,37.01,37.38,36.52,36.84,4094600,35.86,ip
72184,23-Oct-02,38.10,38.50,37.01,37.74,3428700,36.73,ip
72185,22-Oct-02,38.35,38.35,37.42,38.10,2514600,37.08,ip
72186,21-Oct-02,37.35,38.89,37.00,38.80,2929000,37.76,ip
72187,18-Oct-02,37.46,38.17,36.90,37.80,3029300,36.79,ip
72188,17-Oct-02,38.20,38.25,36.88,37.45,3154700,36.45,ip
72189,16-Oct-02,36.53,37.74,36.50,36.91,2707600,35.92,ip
72190,15-Oct-02,35.54,37.38,35.54,37.10,3727200,36.11,ip
72191,14-Oct-02,34.20,34.99,34.06,34.91,2273800,33.98,ip
72192,11-Oct-02,32.90,34.95,32.85,34.49,3631800,33.57,ip
72193,10-Oct-02,31.50,32.99,31.36,32.89,3262600,32.01,ip
72194,9-Oct-02,33.15,33.15,31.35,31.45,3600400,30.61,ip
72195,8-Oct-02,33.00,33.73,31.74,33.14,3273000,32.26,ip
72196,7-Oct-02,33.74,34.20,32.40,32.54,3253500,31.67,ip
72197,4-Oct-02,34.21,34.59,33.43,33.76,2113500,32.86,ip
72198,3-Oct-02,33.95,35.00,33.94,34.21,3290500,33.30,ip
72199,2-Oct-02,34.44,34.57,33.50,33.81,2594100,32.91,ip
72200,1-Oct-02,33.90,34.78,33.05,34.72,2724700,33.79,ip
72201,30-Sep-02,33.95,33.95,32.62,33.39,2672500,32.50,ip
72202,27-Sep-02,34.20,34.87,33.77,34.09,4300100,33.18,ip
72203,26-Sep-02,33.90,34.75,33.71,34.62,3354100,33.70,ip
72204,25-Sep-02,33.25,33.71,32.80,33.33,3748900,32.44,ip
72205,24-Sep-02,33.00,33.20,31.75,31.94,7677000,31.09,ip
72206,23-Sep-02,34.45,34.75,33.80,34.15,4099100,33.24,ip
72207,20-Sep-02,33.00,34.20,32.56,33.96,5808600,33.05,ip
72208,19-Sep-02,33.10,33.88,32.95,33.04,5044100,32.16,ip
72209,18-Sep-02,34.20,34.40,33.45,33.55,5339300,32.65,ip
72210,17-Sep-02,36.00,36.16,34.66,34.66,6262900,33.73,ip
72211,16-Sep-02,36.50,36.97,35.70,35.81,2665100,34.85,ip
72212,13-Sep-02,37.33,37.38,36.46,37.04,3428200,36.05,ip
72213,12-Sep-02,36.90,38.00,36.64,37.33,4284700,36.33,ip
72214,11-Sep-02,37.00,37.24,36.60,36.90,1755100,35.91,ip
72215,10-Sep-02,36.60,36.95,36.10,36.58,1518700,35.60,ip
72216,9-Sep-02,35.77,36.68,35.25,36.56,2132600,35.58,ip
72217,6-Sep-02,36.60,36.98,35.81,35.85,3515400,34.89,ip
72218,5-Sep-02,36.20,36.88,35.85,35.95,3321200,34.99,ip
72219,4-Sep-02,37.50,37.70,36.61,37.17,2561600,36.18,ip
72220,3-Sep-02,36.31,37.99,36.31,37.20,3511500,36.21,ip
72221,30-Aug-02,37.50,38.49,37.32,37.65,2133500,36.64,ip
72222,29-Aug-02,36.80,37.53,36.75,37.30,3137400,36.30,ip
72223,28-Aug-02,37.61,37.88,37.00,37.20,2459400,36.21,ip
72224,27-Aug-02,39.30,39.35,37.58,37.67,3793600,36.66,ip
72225,26-Aug-02,38.16,38.60,37.69,38.39,1534800,37.36,ip
72226,23-Aug-02,38.10,38.45,37.73,37.91,1576400,36.90,ip
72227,22-Aug-02,38.05,38.78,37.95,38.59,1888700,37.56,ip
72228,21-Aug-02,38.00,38.28,37.31,37.85,3670900,36.84,ip
72229,20-Aug-02,38.30,38.49,37.90,37.90,3857100,36.64,ip
72230,19-Aug-02,37.25,38.94,37.25,38.67,4825600,37.39,ip
72231,16-Aug-02,39.23,39.23,37.00,37.59,5757100,36.34,ip
72232,15-Aug-02,39.48,39.75,38.58,39.24,3781600,37.94,ip
72233,14-Aug-02,38.75,39.50,37.65,39.46,5645500,38.15,ip
72234,13-Aug-02,40.00,40.47,39.35,39.39,2549400,38.09,ip
72235,12-Aug-02,40.00,40.44,39.51,40.25,2227300,38.92,ip
72236,9-Aug-02,39.55,40.82,39.26,40.63,2400300,39.28,ip
72237,8-Aug-02,38.97,40.02,38.47,39.92,2329200,38.60,ip
72238,7-Aug-02,38.10,38.56,37.52,38.50,2630700,37.22,ip
72239,6-Aug-02,37.48,38.31,37.00,37.75,1953300,36.50,ip
72240,5-Aug-02,37.70,38.10,36.73,36.79,2433100,35.57,ip
72241,2-Aug-02,39.30,39.35,37.40,37.60,2813800,36.35,ip
72242,1-Aug-02,39.82,40.06,39.00,39.52,2691400,38.21,ip
72243,31-Jul-02,39.78,39.91,38.90,39.82,2743500,38.50,ip
72244,30-Jul-02,40.50,40.50,39.13,39.78,2995200,38.46,ip
72245,29-Jul-02,39.00,40.70,39.00,40.50,3488600,39.16,ip
72246,26-Jul-02,38.50,38.99,38.03,38.65,2600800,37.37,ip
72247,25-Jul-02,38.10,39.44,37.55,38.75,4025200,37.47,ip
72248,24-Jul-02,35.50,39.03,35.42,38.65,4077500,37.37,ip
72249,23-Jul-02,36.59,37.25,36.01,36.31,3087000,35.11,ip
72250,22-Jul-02,37.80,37.97,36.08,36.59,3931600,35.38,ip
72251,19-Jul-02,39.05,39.69,37.65,37.83,4370100,36.58,ip
72252,18-Jul-02,40.85,40.90,39.66,39.66,2876700,38.35,ip
72253,17-Jul-02,40.75,40.76,39.60,40.20,3158700,38.87,ip
72254,16-Jul-02,39.62,40.22,38.91,39.55,3346200,38.24,ip
72255,15-Jul-02,40.90,40.90,38.30,39.87,4675100,38.55,ip
72256,12-Jul-02,41.45,41.75,40.75,40.95,2898400,39.59,ip
72257,11-Jul-02,41.64,41.64,40.48,41.45,4649300,40.08,ip
72258,10-Jul-02,42.94,43.09,41.61,41.64,2823300,40.26,ip
72259,9-Jul-02,43.28,43.86,42.59,42.60,1785200,41.19,ip
72260,8-Jul-02,43.90,44.10,43.15,43.48,1838100,42.04,ip
72261,5-Jul-02,42.90,43.95,42.76,43.90,1217200,42.45,ip
72262,3-Jul-02,42.40,42.82,41.83,42.75,2773700,41.33,ip
72263,2-Jul-02,42.85,43.20,42.16,42.40,2068900,41.00,ip
72264,1-Jul-02,43.57,43.90,42.85,42.85,2054500,41.43,ip
72265,28-Jun-02,42.48,43.90,42.31,43.58,3650700,42.14,ip
72266,27-Jun-02,42.99,43.08,41.61,42.32,3699800,40.92,ip
72267,26-Jun-02,43.14,43.30,42.15,42.50,4173900,41.09,ip
72268,25-Jun-02,44.05,44.26,43.20,43.20,4374100,41.77,ip
72269,24-Jun-02,43.05,43.65,42.92,43.61,2370200,42.17,ip
72270,21-Jun-02,43.32,43.70,42.84,43.00,3798800,41.58,ip
72271,20-Jun-02,43.53,43.85,43.14,43.31,1969600,41.88,ip
72272,19-Jun-02,43.30,44.00,43.30,43.36,2057400,41.92,ip
72273,18-Jun-02,43.45,43.96,43.05,43.89,1719200,42.44,ip
72274,17-Jun-02,42.75,43.57,42.50,43.31,2380900,41.88,ip
72275,14-Jun-02,42.00,42.42,41.50,42.29,1982300,40.89,ip
72276,13-Jun-02,42.85,43.14,42.44,42.52,1941800,41.11,ip
72277,12-Jun-02,42.51,43.37,42.50,43.29,2285900,41.86,ip
72278,11-Jun-02,43.45,44.00,42.86,43.01,1876700,41.59,ip
72279,10-Jun-02,42.90,43.65,42.78,43.33,2367900,41.89,ip
72280,7-Jun-02,42.80,43.15,42.55,42.81,3181200,41.39,ip
72281,6-Jun-02,43.50,43.50,42.61,42.95,1493000,41.53,ip
72282,5-Jun-02,42.88,43.40,42.87,43.35,1698400,41.91,ip
72283,4-Jun-02,42.45,43.00,42.31,42.59,2288400,41.18,ip
72284,3-Jun-02,43.25,43.35,42.30,42.30,2004400,40.90,ip
72285,31-May-02,43.02,43.79,43.01,43.10,2418000,41.67,ip
72286,30-May-02,43.10,43.55,42.75,43.00,2336600,41.58,ip
72287,29-May-02,43.25,43.69,43.08,43.08,2491500,41.65,ip
72288,28-May-02,44.14,44.14,43.20,43.55,1323700,42.11,ip
72289,24-May-02,44.30,44.50,43.73,43.89,990800,42.44,ip
72290,23-May-02,43.80,44.42,43.47,44.30,2251100,42.83,ip
72291,22-May-02,43.75,44.05,43.37,43.75,1770900,42.30,ip
72292,21-May-02,44.20,44.44,43.55,43.78,1826100,42.09,ip
72293,20-May-02,44.45,44.45,43.82,44.02,1773000,42.32,ip
72294,17-May-02,44.25,44.48,43.72,44.35,1789300,42.64,ip
72295,16-May-02,45.19,45.20,44.10,44.33,2034200,42.62,ip
72296,15-May-02,44.24,45.00,43.90,44.99,3657600,43.25,ip
72297,14-May-02,43.50,44.52,43.50,44.23,2858100,42.52,ip
72298,13-May-02,42.75,43.51,42.64,43.48,1351800,41.80,ip
72299,10-May-02,43.45,43.45,42.81,42.81,1385800,41.16,ip
72300,9-May-02,43.30,43.70,42.87,43.05,1683000,41.39,ip
72301,8-May-02,43.45,43.69,43.01,43.50,2380900,41.82,ip
72302,7-May-02,42.65,43.49,42.55,42.99,3790100,41.33,ip
72303,6-May-02,43.10,43.35,42.41,42.50,3477200,40.86,ip
72304,3-May-02,42.15,42.70,41.87,42.50,2342300,40.86,ip
72305,2-May-02,41.60,42.47,41.40,42.35,2895900,40.71,ip
72306,1-May-02,41.95,41.95,40.79,41.60,4543100,39.99,ip
72307,30-Apr-02,39.95,41.50,39.33,41.43,4431700,39.83,ip
72308,29-Apr-02,40.57,40.57,39.13,39.15,3689800,37.64,ip
72309,26-Apr-02,41.20,41.25,40.35,40.35,2720000,38.79,ip
72310,25-Apr-02,40.00,40.73,39.91,40.50,3505000,38.93,ip
72311,24-Apr-02,40.70,41.15,39.79,39.90,3616900,38.36,ip
72312,23-Apr-02,40.85,41.14,40.42,40.47,4100400,38.91,ip
72313,22-Apr-02,42.24,42.25,40.87,40.90,3606200,39.32,ip
72314,19-Apr-02,42.30,42.65,41.65,42.17,3657600,40.54,ip
72315,18-Apr-02,42.19,42.43,41.04,41.33,2797100,39.73,ip
72316,17-Apr-02,41.94,42.30,41.50,41.81,2129000,40.19,ip
72317,16-Apr-02,41.05,41.85,40.85,41.68,3518300,40.07,ip
72318,15-Apr-02,40.90,41.39,40.05,40.40,3321400,38.84,ip
72319,12-Apr-02,41.13,41.13,40.55,40.89,3354300,39.31,ip
72320,11-Apr-02,41.45,41.93,41.07,41.13,2752700,39.54,ip
72321,10-Apr-02,41.14,41.75,41.01,41.64,2671900,40.03,ip
72322,8-Apr-02,40.83,41.50,40.80,41.40,2662000,39.80,ip
72323,5-Apr-02,41.30,41.75,41.25,41.53,2621100,39.93,ip
72324,4-Apr-02,41.30,41.69,40.94,41.46,3293700,39.86,ip
72325,3-Apr-02,41.95,42.74,41.34,41.58,2913900,39.97,ip
72326,2-Apr-02,42.15,42.35,41.75,42.18,2102400,40.55,ip
72327,1-Apr-02,43.02,43.02,41.70,42.41,2193500,40.77,ip
72328,28-Mar-02,42.81,43.25,42.80,43.01,2182600,41.35,ip
72329,27-Mar-02,42.75,43.18,42.43,42.86,3106100,41.20,ip
72330,26-Mar-02,41.51,42.78,41.20,42.39,2904000,40.75,ip
72331,25-Mar-02,42.55,42.55,41.60,41.66,2986100,40.05,ip
72332,22-Mar-02,43.17,43.24,42.04,42.27,3863700,40.64,ip
72333,21-Mar-02,44.01,44.50,42.52,43.17,3293900,41.50,ip
72334,20-Mar-02,44.61,44.94,44.24,44.35,2809100,42.64,ip
72335,19-Mar-02,44.60,45.00,44.24,44.70,2778300,42.97,ip
72336,18-Mar-02,44.61,45.18,43.78,44.23,2318200,42.52,ip
72337,15-Mar-02,44.25,44.73,43.80,44.61,4430500,42.89,ip
72338,14-Mar-02,43.95,44.60,43.31,44.27,3274900,42.56,ip
72339,13-Mar-02,44.20,44.21,43.07,43.32,4627500,41.65,ip
72340,12-Mar-02,44.22,44.99,44.20,44.63,2616800,42.91,ip
72341,11-Mar-02,44.75,45.14,44.15,45.07,2337700,43.33,ip
72342,8-Mar-02,45.50,45.61,44.27,44.36,3479100,42.65,ip
72343,7-Mar-02,45.35,45.59,44.85,44.97,2590500,43.23,ip
72344,6-Mar-02,44.50,45.32,44.42,45.29,3173000,43.54,ip
72345,5-Mar-02,45.65,45.85,44.65,44.70,3894900,42.97,ip
72346,4-Mar-02,44.50,46.20,44.50,46.05,4953500,44.27,ip
72347,1-Mar-02,44.50,44.50,43.95,44.16,3165600,42.45,ip
72348,28-Feb-02,44.17,44.74,43.75,43.75,2886000,42.06,ip
72349,27-Feb-02,44.23,44.92,43.75,44.17,3158300,42.46,ip
72350,26-Feb-02,44.00,44.50,43.45,44.23,2963900,42.52,ip
72351,25-Feb-02,43.25,44.00,43.02,43.97,3416700,42.27,ip
72352,22-Feb-02,42.20,43.47,42.00,42.99,4204700,41.33,ip
72353,21-Feb-02,42.70,43.74,42.10,42.10,4679800,40.47,ip
72354,20-Feb-02,42.35,43.00,41.59,42.85,6189900,41.19,ip
72355,19-Feb-02,43.38,43.65,42.95,43.00,3086100,41.10,ip
72356,15-Feb-02,44.14,44.65,43.50,43.53,3503200,41.60,ip
72357,14-Feb-02,44.35,44.74,44.05,44.15,2960600,42.20,ip
72358,13-Feb-02,43.65,44.60,43.50,44.50,3892800,42.53,ip
72359,12-Feb-02,43.61,44.15,43.13,43.47,3819800,41.55,ip
72360,11-Feb-02,41.90,43.85,41.77,43.81,3836200,41.87,ip
72361,8-Feb-02,40.93,42.00,40.85,41.99,2289800,40.13,ip
72362,7-Feb-02,40.98,41.47,40.68,40.68,1614000,38.88,ip
72363,6-Feb-02,41.00,41.41,40.57,40.57,1794300,38.78,ip
72364,5-Feb-02,41.29,41.59,40.56,40.91,1701200,39.10,ip
72365,4-Feb-02,41.67,41.84,40.94,41.04,2153100,39.22,ip
72366,31-Jan-02,41.53,42.50,41.40,41.78,2598500,39.93,ip
72367,30-Jan-02,41.00,41.35,40.40,41.35,3147600,39.52,ip
72368,29-Jan-02,42.05,42.18,40.89,41.00,3583800,39.19,ip
72369,28-Jan-02,42.00,42.00,41.67,41.85,4194800,40.00,ip
72370,25-Jan-02,40.12,41.30,40.05,41.09,3183700,39.27,ip
72371,24-Jan-02,39.80,40.47,39.56,40.12,3015100,38.35,ip
72372,23-Jan-02,38.91,39.79,38.70,39.38,2519400,37.64,ip
72373,22-Jan-02,38.60,39.28,38.38,38.91,3024200,37.19,ip
72374,18-Jan-02,38.48,38.88,38.09,38.22,3295700,36.53,ip
72375,17-Jan-02,38.70,38.84,37.89,38.48,4231700,36.78,ip
72376,16-Jan-02,38.60,39.40,38.47,38.58,2810400,36.87,ip
72377,15-Jan-02,39.25,39.99,38.91,39.00,3997200,37.27,ip
72378,14-Jan-02,40.68,40.90,39.75,39.76,3706800,38.00,ip
72379,11-Jan-02,41.48,41.73,41.04,41.04,1870200,39.22,ip
72380,10-Jan-02,41.80,41.80,41.05,41.48,3601300,39.65,ip
72381,9-Jan-02,41.45,42.13,41.33,41.76,2945600,39.91,ip
72382,8-Jan-02,41.96,41.97,41.15,41.32,2376800,39.49,ip
72383,7-Jan-02,42.10,42.25,41.56,41.96,3322700,40.10,ip
72384,4-Jan-02,40.95,42.40,40.82,41.94,3581000,40.08,ip
72385,3-Jan-02,40.15,40.82,39.88,40.70,2444600,38.90,ip
72386,2-Jan-02,40.35,40.51,39.95,40.15,2089600,38.37,ip
72387,31-Dec-01,40.74,41.23,40.31,40.35,1679700,38.57,ip
72388,28-Dec-01,40.65,41.00,40.29,40.67,1472000,38.87,ip
72389,27-Dec-01,40.05,40.47,39.80,40.25,1536300,38.47,ip
72390,26-Dec-01,39.90,40.25,39.66,39.80,1701400,38.04,ip
72391,24-Dec-01,39.30,40.05,39.22,39.78,1017300,38.02,ip
72392,21-Dec-01,40.11,40.11,39.15,39.30,3190400,37.56,ip
72393,20-Dec-01,39.51,40.20,39.50,40.11,2946800,38.34,ip
72394,19-Dec-01,40.12,40.53,40.00,40.20,2211100,38.42,ip
72395,18-Dec-01,40.06,40.78,39.83,40.78,2164800,38.98,ip
72396,17-Dec-01,39.41,40.00,39.05,40.00,1903700,38.23,ip
72397,14-Dec-01,39.00,39.78,39.00,39.40,2018400,37.66,ip
72398,13-Dec-01,39.68,40.06,39.00,39.23,2405500,37.49,ip
72399,12-Dec-01,39.89,40.10,39.23,39.93,1921800,38.16,ip
72400,11-Dec-01,39.99,40.24,39.52,39.81,1673400,38.05,ip
72401,10-Dec-01,40.49,40.69,39.39,39.74,2980600,37.98,ip
72402,7-Dec-01,40.75,41.44,40.14,40.49,2941000,38.70,ip
72403,6-Dec-01,41.30,41.80,40.75,41.14,2438200,39.32,ip
72404,5-Dec-01,40.25,41.49,40.20,41.35,3519000,39.52,ip
72405,4-Dec-01,39.53,40.15,39.35,40.10,1623100,38.33,ip
72406,3-Dec-01,39.95,39.95,39.30,39.58,1598500,37.83,ip
72407,30-Nov-01,39.37,40.35,39.12,39.95,2102300,38.18,ip
72408,29-Nov-01,39.61,39.90,38.97,39.37,1675200,37.63,ip
72409,28-Nov-01,40.15,40.32,39.38,39.68,1702000,37.92,ip
72410,27-Nov-01,39.65,40.50,39.40,40.18,2298800,38.40,ip
72411,26-Nov-01,39.95,40.24,39.46,40.11,1230400,38.34,ip
72412,23-Nov-01,39.00,40.00,38.97,39.95,1044100,38.18,ip
72413,21-Nov-01,39.92,40.05,39.12,39.30,2339600,37.56,ip
72414,20-Nov-01,40.10,40.29,39.71,39.98,2422300,38.21,ip
72415,19-Nov-01,40.39,40.65,40.10,40.58,2241600,38.55,ip
72416,16-Nov-01,40.20,40.20,39.68,40.08,3062800,38.07,ip
72417,15-Nov-01,39.10,39.97,39.01,39.66,2644100,37.67,ip
72418,14-Nov-01,38.65,39.29,38.13,39.04,2486600,37.08,ip
72419,13-Nov-01,37.65,38.08,37.60,37.90,3021600,36.00,ip
72420,12-Nov-01,37.00,37.46,36.53,37.12,1742300,35.26,ip
72421,9-Nov-01,37.50,37.58,37.01,37.55,1268200,35.67,ip
72422,8-Nov-01,37.55,38.34,37.47,37.59,2247000,35.71,ip
72423,7-Nov-01,37.30,37.99,37.23,37.46,1449800,35.58,ip
72424,6-Nov-01,37.00,37.40,36.66,37.34,2816900,35.47,ip
72425,5-Nov-01,36.81,37.23,36.61,37.05,1818400,35.19,ip
72426,2-Nov-01,36.35,36.86,36.16,36.81,2691700,34.97,ip
72427,1-Nov-01,35.88,36.49,35.50,36.20,3045700,34.39,ip
72428,31-Oct-01,36.25,36.86,35.65,35.80,3042600,34.01,ip
72429,30-Oct-01,36.50,37.03,35.80,36.55,3219200,34.72,ip
72430,29-Oct-01,37.50,37.70,36.75,37.04,1952100,35.18,ip
72431,26-Oct-01,37.20,37.88,37.05,37.75,3573300,35.86,ip
72432,25-Oct-01,36.35,37.38,36.35,37.38,2489900,35.51,ip
72433,24-Oct-01,37.08,37.38,36.72,37.01,2945700,35.16,ip
72434,23-Oct-01,36.80,37.16,36.45,37.08,2968700,35.22,ip
72435,22-Oct-01,35.95,36.79,35.80,36.73,2282700,34.89,ip
72436,19-Oct-01,36.30,36.30,35.65,35.89,3058700,34.09,ip
72437,18-Oct-01,36.60,36.93,35.57,36.26,2343900,34.44,ip
72438,17-Oct-01,37.70,37.98,35.80,36.32,4201100,34.50,ip
72439,16-Oct-01,37.70,37.73,37.31,37.60,2676700,35.72,ip
72440,15-Oct-01,37.50,37.74,37.22,37.70,1838400,35.81,ip
72441,12-Oct-01,37.55,38.00,37.13,37.90,3007900,36.00,ip
72442,11-Oct-01,36.81,38.44,36.81,38.20,4151900,36.29,ip
72443,10-Oct-01,35.40,37.04,35.40,36.81,2774500,34.97,ip
72444,9-Oct-01,35.05,35.62,34.90,35.31,1685100,33.54,ip
72445,8-Oct-01,35.55,35.90,34.89,35.00,1683300,33.25,ip
72446,5-Oct-01,34.55,36.10,34.52,36.10,3129200,34.29,ip
72447,4-Oct-01,34.74,34.93,33.82,34.51,2658900,32.78,ip
72448,3-Oct-01,34.15,34.87,34.01,34.74,3147300,33.00,ip
72449,2-Oct-01,34.49,35.20,34.08,34.52,2258500,32.79,ip
72450,1-Oct-01,35.05,35.05,33.61,34.24,2855900,32.52,ip
72451,28-Sep-01,33.95,35.23,33.80,34.84,3425700,33.09,ip
72452,27-Sep-01,33.26,33.96,33.11,33.85,2389900,32.15,ip
72453,26-Sep-01,33.63,33.95,33.00,33.45,4029200,31.77,ip
72454,25-Sep-01,33.60,33.70,32.84,33.38,3181100,31.71,ip
72455,24-Sep-01,33.45,34.10,33.00,33.54,3229500,31.86,ip
72456,21-Sep-01,32.36,32.47,30.70,32.36,5714300,30.74,ip
72457,20-Sep-01,34.00,34.00,32.15,32.50,4350700,30.87,ip
72458,19-Sep-01,34.80,35.00,33.30,34.14,4468100,32.43,ip
72459,18-Sep-01,33.90,35.42,33.75,34.30,3691800,32.58,ip
72460,17-Sep-01,35.85,36.49,33.16,33.90,7393400,32.20,ip
72461,10-Sep-01,38.62,38.62,37.65,37.84,3531400,35.94,ip
72462,7-Sep-01,40.73,40.73,38.50,38.62,5503300,36.68,ip
72463,6-Sep-01,40.98,41.05,40.23,40.73,2734500,38.69,ip
72464,5-Sep-01,41.10,41.65,40.70,40.98,2677500,38.93,ip
72465,4-Sep-01,40.25,41.85,40.01,41.10,3247200,39.04,ip
72466,31-Aug-01,40.00,40.44,39.57,40.14,2188600,38.13,ip
72467,30-Aug-01,40.50,41.00,40.10,40.10,2343700,38.09,ip
72468,29-Aug-01,41.69,41.80,40.50,40.75,2862800,38.71,ip
72469,28-Aug-01,41.55,41.63,40.92,41.10,1253800,39.04,ip
72470,27-Aug-01,41.50,41.95,41.30,41.63,1519400,39.54,ip
72471,24-Aug-01,40.89,41.61,40.76,41.27,1776000,39.20,ip
72472,23-Aug-01,40.40,40.99,40.11,40.89,1694100,38.84,ip
72473,22-Aug-01,40.60,40.79,39.47,40.49,3800100,38.46,ip
72474,21-Aug-01,41.60,42.50,40.86,41.04,3796000,38.75,ip
72475,20-Aug-01,40.85,41.34,40.41,41.00,2210500,38.71,ip
72476,17-Aug-01,41.50,41.50,40.75,41.19,2509700,38.89,ip
72477,16-Aug-01,40.95,41.60,40.74,41.50,3135100,39.18,ip
72478,15-Aug-01,41.25,41.49,40.70,40.73,3701600,38.45,ip
72479,14-Aug-01,39.85,40.72,39.85,40.60,2157400,38.33,ip
72480,13-Aug-01,39.86,39.93,39.26,39.85,1243500,37.62,ip
72481,10-Aug-01,39.49,39.94,38.90,39.82,2332100,37.59,ip
72482,9-Aug-01,39.69,39.70,39.14,39.29,2178200,37.09,ip
72483,8-Aug-01,39.85,40.60,39.45,39.70,2424900,37.48,ip
72484,7-Aug-01,40.30,40.31,39.88,39.98,2683000,37.74,ip
72485,6-Aug-01,40.50,41.35,40.46,40.56,2583700,38.29,ip
72486,3-Aug-01,40.79,40.95,40.16,40.71,2050100,38.43,ip
72487,2-Aug-01,40.70,40.94,40.08,40.79,1556900,38.51,ip
72488,1-Aug-01,40.86,41.13,40.06,40.45,2544100,38.19,ip
72489,31-Jul-01,39.25,40.90,39.05,40.75,3531400,38.47,ip
72490,30-Jul-01,39.09,39.55,38.90,39.45,1524800,37.24,ip
72491,27-Jul-01,39.50,39.85,38.72,39.05,1877400,36.87,ip
72492,26-Jul-01,38.96,39.78,38.80,39.78,2442400,37.56,ip
72493,25-Jul-01,38.50,39.35,38.12,39.21,2204200,37.02,ip
72494,24-Jul-01,39.00,39.30,37.85,38.07,2514800,35.94,ip
72495,23-Jul-01,39.77,39.99,39.30,39.52,1596500,37.31,ip
72496,20-Jul-01,40.05,40.05,39.35,39.75,2122200,37.53,ip
72497,19-Jul-01,39.85,40.34,39.51,39.98,2774500,37.74,ip
72498,18-Jul-01,38.85,40.18,38.65,40.00,4753300,37.76,ip
72499,17-Jul-01,38.70,39.28,38.01,39.00,3476400,36.82,ip
72500,16-Jul-01,38.30,38.59,38.00,38.23,1912100,36.09,ip
72501,13-Jul-01,38.00,38.84,37.84,38.65,3386100,36.49,ip
72502,12-Jul-01,37.35,38.00,36.81,38.00,2730200,35.88,ip
72503,11-Jul-01,36.70,37.16,36.31,36.99,3171000,34.92,ip
72504,10-Jul-01,36.70,36.72,36.00,36.20,2520800,34.18,ip
72505,9-Jul-01,35.95,36.40,35.74,36.34,2750200,34.31,ip
72506,6-Jul-01,36.00,36.00,35.21,35.62,1966500,33.63,ip
72507,5-Jul-01,36.10,36.19,35.66,36.00,2269700,33.99,ip
72508,3-Jul-01,36.30,36.50,35.82,36.18,1153200,34.16,ip
72509,2-Jul-01,35.85,36.75,35.67,36.30,2424400,34.27,ip
72510,29-Jun-01,35.50,36.10,35.32,35.70,3505500,33.70,ip
72511,28-Jun-01,35.85,36.05,35.45,35.46,2044100,33.48,ip
72512,27-Jun-01,35.88,36.10,35.51,35.75,2993900,33.75,ip
72513,26-Jun-01,35.41,35.87,35.11,35.50,3845400,33.52,ip
72514,25-Jun-01,36.00,36.00,35.26,35.40,2160400,33.42,ip
72515,22-Jun-01,36.55,36.55,35.76,36.00,1799200,33.99,ip
72516,21-Jun-01,36.50,36.64,36.22,36.25,2878600,34.22,ip
72517,20-Jun-01,36.25,36.99,36.20,36.45,2393600,34.41,ip
72518,19-Jun-01,36.87,37.00,36.05,36.20,2672200,34.18,ip
72519,18-Jun-01,36.90,37.09,36.54,36.56,2455000,34.52,ip
72520,15-Jun-01,37.25,37.35,36.71,37.00,3622100,34.93,ip
72521,14-Jun-01,37.20,37.50,36.78,37.00,9258600,34.93,ip
72522,13-Jun-01,38.62,39.00,38.19,38.47,1897200,36.32,ip
72523,12-Jun-01,38.27,38.44,37.92,38.38,1808600,36.23,ip
72524,11-Jun-01,39.15,39.23,38.36,38.52,1317100,36.37,ip
72525,8-Jun-01,39.88,39.88,39.20,39.28,1137700,37.08,ip
72526,7-Jun-01,39.25,40.00,39.24,39.81,2232300,37.58,ip
72527,6-Jun-01,39.95,40.31,39.35,39.65,2030600,37.43,ip
72528,5-Jun-01,39.55,40.54,38.28,39.87,3363700,37.64,ip
72529,4-Jun-01,39.27,39.76,38.81,39.35,1542600,37.15,ip
72530,1-Jun-01,38.45,39.50,37.50,39.26,2424500,37.07,ip
72531,31-May-01,38.36,38.99,38.10,38.25,1767300,36.11,ip
72532,30-May-01,39.00,39.24,37.65,37.95,1832900,35.83,ip
72533,29-May-01,38.10,39.20,38.05,39.00,4265600,36.82,ip
72534,25-May-01,38.50,38.55,37.60,37.94,1743600,35.82,ip
72535,24-May-01,38.80,39.13,37.95,38.44,3090300,36.29,ip
72536,23-May-01,39.30,40.00,38.87,39.30,2594200,37.10,ip
72537,22-May-01,40.50,40.50,39.18,39.21,2324500,37.02,ip
72538,21-May-01,40.35,41.00,39.80,40.48,2296600,38.22,ip
72539,18-May-01,40.98,40.98,39.95,40.30,4050000,38.05,ip
72540,17-May-01,39.84,41.00,39.75,40.85,4897200,38.57,ip
72541,16-May-01,37.75,40.00,37.27,39.85,4387600,37.62,ip
72542,15-May-01,37.15,38.35,37.10,37.70,2489000,35.36,ip
72543,14-May-01,37.39,37.50,36.85,37.40,1891700,35.07,ip
72544,11-May-01,38.45,38.55,36.76,37.35,2077400,35.03,ip
72545,10-May-01,38.60,38.60,38.07,38.43,2050600,36.04,ip
72546,9-May-01,37.67,38.14,37.67,38.00,2289200,35.64,ip
72547,8-May-01,37.85,38.35,37.62,37.66,2031300,35.32,ip
72548,7-May-01,38.24,38.62,37.50,37.65,2096200,35.31,ip
72549,4-May-01,37.77,38.57,37.40,38.55,3291200,36.15,ip
72550,3-May-01,38.85,38.85,37.60,38.00,2317700,35.64,ip
72551,2-May-01,39.50,39.50,38.31,38.97,2715300,36.55,ip
72552,1-May-01,39.18,39.65,38.71,39.50,2565300,37.04,ip
72553,30-Apr-01,38.48,39.46,38.25,38.92,2469300,36.50,ip
72554,27-Apr-01,39.35,39.36,38.30,38.74,2229000,36.33,ip
72555,26-Apr-01,37.74,38.88,37.26,38.40,2156800,36.01,ip
72556,25-Apr-01,37.60,37.82,36.62,37.74,1356900,35.39,ip
72557,24-Apr-01,38.05,38.49,36.85,37.38,1873800,35.06,ip
72558,23-Apr-01,37.68,38.80,37.50,38.04,2392900,35.68,ip
72559,20-Apr-01,37.55,38.78,37.55,37.68,2037100,35.34,ip
72560,19-Apr-01,38.81,38.81,37.93,38.49,1972300,36.10,ip
72561,18-Apr-01,37.10,39.50,36.45,38.81,3668000,36.40,ip
72562,17-Apr-01,36.90,37.20,36.25,37.10,1637100,34.79,ip
72563,16-Apr-01,36.47,37.23,36.30,37.05,1912000,34.75,ip
72564,12-Apr-01,36.20,36.85,35.69,36.48,2735700,34.21,ip
72565,11-Apr-01,37.01,37.60,36.25,36.59,3455800,34.32,ip
72566,10-Apr-01,35.20,37.60,35.10,37.01,4192700,34.71,ip
72567,9-Apr-01,34.70,35.60,34.40,35.00,1918200,32.82,ip
72568,6-Apr-01,35.05,35.06,34.00,34.50,1658500,32.36,ip
72569,5-Apr-01,35.40,35.60,34.73,35.55,1659100,33.34,ip
72570,4-Apr-01,33.99,35.24,33.62,34.45,2182400,32.31,ip
72571,3-Apr-01,34.43,34.54,33.31,33.99,2310700,31.88,ip
72572,2-Apr-01,35.83,36.52,34.51,34.88,2370500,32.71,ip
72573,30-Mar-01,34.86,36.30,34.50,36.08,2451000,33.84,ip
72574,29-Mar-01,36.00,36.15,34.05,36.15,2828900,33.90,ip
72575,28-Mar-01,36.08,36.31,34.94,36.22,1932700,33.97,ip
72576,27-Mar-01,35.65,36.65,35.28,36.48,2844000,34.21,ip
72577,26-Mar-01,34.00,35.85,33.40,35.65,3159100,33.43,ip
72578,23-Mar-01,34.00,34.60,33.05,34.06,3682900,31.94,ip
72579,22-Mar-01,35.00,35.00,32.90,34.16,4030800,32.04,ip
72580,21-Mar-01,36.60,36.70,35.31,35.53,3894800,33.32,ip
72581,20-Mar-01,36.27,38.40,36.05,37.36,4642200,35.04,ip
72582,19-Mar-01,36.20,36.79,36.08,36.26,2088600,34.01,ip
72583,16-Mar-01,35.25,36.25,34.76,35.82,3940100,33.59,ip
72584,15-Mar-01,35.55,35.85,34.56,34.92,2928400,32.75,ip
72585,14-Mar-01,36.00,36.59,35.01,35.45,3924000,33.25,ip
72586,13-Mar-01,37.89,37.99,36.20,37.34,3042900,35.02,ip
72587,12-Mar-01,39.97,39.98,37.53,37.89,2553300,35.53,ip
72588,9-Mar-01,41.34,41.34,39.80,39.98,2702900,37.49,ip
72589,8-Mar-01,40.57,41.30,39.57,40.92,2619300,38.38,ip
72590,7-Mar-01,40.10,40.89,39.88,40.57,2122300,38.05,ip
72591,6-Mar-01,40.25,40.40,39.36,39.59,2368300,37.13,ip
72592,5-Mar-01,39.05,40.31,39.02,40.17,2469100,37.67,ip
72593,2-Mar-01,37.60,39.20,37.50,39.00,3774500,36.58,ip
72594,1-Mar-01,37.75,37.99,37.10,37.55,2918200,35.22,ip
72595,28-Feb-01,37.63,38.22,37.14,37.66,2044700,35.32,ip
72596,27-Feb-01,37.45,37.72,36.93,37.48,1698900,35.15,ip
72597,26-Feb-01,36.08,37.20,36.08,37.20,2349800,34.89,ip
72598,23-Feb-01,36.25,36.82,35.31,35.83,1858800,33.60,ip
72599,22-Feb-01,36.30,36.85,35.75,36.13,1870700,33.88,ip
72600,21-Feb-01,36.90,37.29,35.80,35.80,2326300,33.57,ip
72601,20-Feb-01,37.24,37.74,36.82,36.96,2261600,34.43,ip
72602,16-Feb-01,37.60,37.88,36.65,36.76,2468800,34.24,ip
72603,15-Feb-01,36.85,38.17,36.10,37.90,3324900,35.30,ip
72604,14-Feb-01,37.11,37.11,35.30,36.10,2621900,33.63,ip
72605,13-Feb-01,37.45,38.24,36.80,37.11,1875400,34.57,ip
72606,12-Feb-01,37.00,37.49,36.00,37.20,2095100,34.65,ip
72607,9-Feb-01,36.90,37.01,35.83,36.60,2129200,34.09,ip
72608,8-Feb-01,38.14,38.29,36.45,36.91,2874100,34.38,ip
72609,7-Feb-01,38.00,38.18,37.38,37.89,1697400,35.29,ip
72610,6-Feb-01,38.85,38.89,37.90,38.24,1893700,35.62,ip
72611,5-Feb-01,38.69,39.15,38.41,39.00,1818700,36.33,ip
72612,2-Feb-01,38.95,39.09,38.35,38.52,1837900,35.88,ip
72613,1-Feb-01,38.65,39.61,38.15,38.85,2336900,36.19,ip
72614,31-Jan-01,38.99,39.20,37.77,38.65,2979800,36.00,ip
72615,30-Jan-01,37.50,38.95,36.81,38.51,3132900,35.87,ip
72616,29-Jan-01,35.86,37.37,35.86,37.33,1980600,34.77,ip
72617,26-Jan-01,37.12,37.38,36.06,36.75,2494500,34.23,ip
72618,25-Jan-01,36.50,38.19,36.44,37.62,3490100,35.05,ip
72619,24-Jan-01,35.31,37.25,35.31,36.25,2896900,33.77,ip
72620,23-Jan-01,36.38,36.81,36.00,36.56,2591600,34.06,ip
72621,22-Jan-01,34.69,36.62,33.75,35.75,3988200,33.30,ip
72622,19-Jan-01,35.88,36.00,34.62,34.69,2969000,32.31,ip
72623,18-Jan-01,36.25,36.75,35.56,35.81,2580100,33.36,ip
72624,17-Jan-01,37.88,37.94,36.25,36.56,2717700,34.06,ip
72625,16-Jan-01,36.69,38.06,36.12,37.62,3198700,35.05,ip
72626,12-Jan-01,36.88,37.00,35.75,36.94,3728900,34.41,ip
72627,11-Jan-01,38.00,38.06,36.56,37.75,3947900,35.16,ip
72628,10-Jan-01,38.56,38.69,37.06,38.12,3032000,35.51,ip
72629,9-Jan-01,39.94,39.94,37.94,38.31,2885500,35.69,ip
72630,8-Jan-01,41.56,41.81,39.25,40.00,3451400,37.26,ip
72631,5-Jan-01,42.69,42.69,40.25,41.50,2518400,38.66,ip
72632,4-Jan-01,41.00,43.31,40.44,42.62,4304900,39.70,ip
72633,3-Jan-01,39.56,42.00,39.25,41.06,3031200,38.25,ip
72634,2-Jan-01,40.00,41.12,39.00,39.44,3479500,36.74,ip
72635,29-Dec-00,42.38,42.75,40.62,40.81,2313200,38.02,ip
72636,28-Dec-00,42.00,42.69,40.31,42.44,2204200,39.53,ip
72637,27-Dec-00,42.25,42.62,41.06,42.12,2365600,39.24,ip
72638,26-Dec-00,42.25,43.00,40.38,42.75,2424600,39.82,ip
72639,22-Dec-00,40.19,43.00,39.50,42.25,4106200,39.36,ip
72640,21-Dec-00,38.25,40.31,37.06,39.56,3777600,36.85,ip
72641,20-Dec-00,37.56,38.94,37.00,37.62,4849600,35.05,ip
72642,19-Dec-00,38.00,40.12,38.00,39.50,4083400,36.79,ip
72643,18-Dec-00,37.69,38.81,37.19,37.81,2380800,35.22,ip
72644,15-Dec-00,37.00,37.81,36.94,37.38,2999800,34.81,ip
72645,14-Dec-00,37.56,37.81,36.56,37.75,2172100,35.16,ip
72646,13-Dec-00,38.44,38.44,36.69,37.94,2362100,35.34,ip
72647,12-Dec-00,37.81,39.62,37.38,37.56,3451100,34.99,ip
72648,11-Dec-00,37.62,38.12,36.88,37.62,2419300,35.05,ip
72649,8-Dec-00,35.81,37.38,35.75,37.00,3209800,34.47,ip
72650,7-Dec-00,36.38,36.94,35.06,35.56,1732300,33.13,ip
72651,6-Dec-00,37.12,37.94,35.88,36.38,2321600,33.88,ip
72652,5-Dec-00,37.50,37.50,36.25,37.25,4020700,34.70,ip
72653,4-Dec-00,36.75,38.19,36.56,37.31,5303800,34.76,ip
72654,1-Dec-00,33.94,36.38,33.81,36.25,3805700,33.77,ip
72655,30-Nov-00,35.12,35.38,32.75,33.88,3722300,31.55,ip
72656,29-Nov-00,34.38,35.38,34.25,35.38,1959000,32.95,ip
72657,28-Nov-00,33.69,35.25,33.62,34.56,2773500,32.19,ip
72658,27-Nov-00,34.19,34.50,33.56,33.69,1214700,31.38,ip
72659,24-Nov-00,33.06,34.00,33.06,33.69,743900,31.38,ip
72660,22-Nov-00,32.75,33.38,32.62,33.06,1794300,30.80,ip
72661,21-Nov-00,32.25,33.44,32.00,33.00,1795900,30.74,ip
72662,20-Nov-00,32.56,33.19,32.19,33.19,2320300,30.68,ip
72663,17-Nov-00,33.88,34.81,33.00,33.44,2706300,30.91,ip
72664,16-Nov-00,35.00,35.31,33.62,34.31,2971200,31.72,ip
72665,15-Nov-00,35.50,37.00,35.31,36.00,2825100,33.28,ip
72666,14-Nov-00,35.38,36.25,34.81,35.50,3066200,32.82,ip
72667,13-Nov-00,36.25,36.88,35.81,36.19,1935600,33.45,ip
72668,10-Nov-00,36.12,36.38,35.69,36.06,1499900,33.34,ip
72669,9-Nov-00,36.25,36.69,34.75,36.31,4676800,33.57,ip
72670,8-Nov-00,37.12,38.19,36.50,36.94,3885500,34.15,ip
72671,7-Nov-00,37.00,37.19,36.31,36.88,3630700,34.09,ip
72672,6-Nov-00,37.00,37.56,35.75,36.44,3367300,33.69,ip
72673,3-Nov-00,34.75,37.00,34.31,37.00,2834700,34.21,ip
72674,2-Nov-00,35.75,36.06,34.31,35.44,2530300,32.76,ip
72675,1-Nov-00,36.62,37.50,35.75,36.06,3178900,33.34,ip
72676,31-Oct-00,36.69,37.19,34.81,36.44,5852300,33.69,ip
72677,30-Oct-00,34.38,36.94,34.12,36.00,7954400,33.28,ip
72678,27-Oct-00,33.25,33.38,32.12,33.25,3004500,30.74,ip
72679,26-Oct-00,31.94,34.00,31.81,33.75,5430700,31.20,ip
72680,25-Oct-00,32.25,32.31,31.44,32.00,3152900,29.58,ip
72681,24-Oct-00,29.81,32.62,29.69,32.56,5124800,30.10,ip
72682,23-Oct-00,30.19,30.19,29.25,29.69,1364500,27.45,ip
72683,20-Oct-00,29.62,30.38,29.56,30.25,2274900,27.97,ip
72684,19-Oct-00,30.12,31.06,30.00,30.69,4803900,28.37,ip
72685,18-Oct-00,27.06,30.06,26.38,30.00,9179000,27.73,ip
72686,17-Oct-00,27.62,28.25,26.31,26.81,1934500,24.79,ip
72687,16-Oct-00,27.25,28.56,27.12,27.62,2436800,25.54,ip
72688,13-Oct-00,27.94,27.94,26.62,27.44,2484500,25.37,ip
72689,12-Oct-00,29.50,29.69,27.56,28.12,3200700,26.00,ip
72690,11-Oct-00,28.62,29.94,28.62,29.81,3449900,27.56,ip
72691,10-Oct-00,29.31,29.94,28.19,28.38,2568900,26.23,ip
72692,9-Oct-00,29.81,30.50,28.94,29.31,1611900,27.10,ip
72693,6-Oct-00,30.38,31.06,29.25,29.81,1982500,27.56,ip
72694,5-Oct-00,31.00,31.12,29.56,29.88,2029000,27.62,ip
72695,4-Oct-00,29.62,31.81,29.56,31.50,4474000,29.12,ip
72696,3-Oct-00,28.00,29.88,27.69,29.62,3957500,27.39,ip
72697,2-Oct-00,29.12,29.19,27.44,28.00,3341300,25.89,ip
72698,29-Sep-00,28.38,29.44,28.38,28.69,2119900,26.52,ip
72699,28-Sep-00,27.62,28.94,27.62,28.62,2628900,26.46,ip
72700,27-Sep-00,28.12,28.12,27.00,27.75,3706400,25.65,ip
72701,26-Sep-00,28.62,29.06,27.75,27.75,2398800,25.65,ip
72702,25-Sep-00,29.50,29.50,28.25,28.56,2928600,26.41,ip
72703,22-Sep-00,29.62,29.94,28.69,29.31,2055300,27.10,ip
72704,21-Sep-00,28.75,29.25,28.69,28.81,2497300,26.64,ip
72705,20-Sep-00,28.75,29.62,28.00,28.88,4730400,26.69,ip
72706,19-Sep-00,30.69,30.94,28.31,28.75,4484700,26.58,ip
72707,18-Sep-00,30.19,31.19,29.50,30.94,3759200,28.60,ip
72708,15-Sep-00,30.88,30.88,30.00,30.12,3803900,27.85,ip
72709,14-Sep-00,31.88,31.88,30.69,30.75,2219900,28.43,ip
72710,13-Sep-00,31.12,31.75,31.06,31.50,2037800,29.12,ip
72711,12-Sep-00,31.50,31.50,30.75,31.25,3654200,28.89,ip
72712,11-Sep-00,32.12,32.12,31.38,31.38,2706200,29.01,ip
72713,8-Sep-00,32.50,32.56,31.56,32.12,3360700,29.70,ip
72714,7-Sep-00,33.50,33.50,32.00,32.56,3151500,30.10,ip
72715,6-Sep-00,33.62,34.00,33.19,33.44,3778600,30.91,ip
72716,5-Sep-00,32.31,33.06,32.06,32.94,2555900,30.45,ip
72717,1-Sep-00,32.50,32.50,31.56,31.81,3458500,29.41,ip
72718,31-Aug-00,31.50,32.31,31.50,31.89,2397700,29.48,ip
72719,30-Aug-00,31.50,32.25,31.31,31.50,2629100,29.12,ip
72720,25-Aug-00,32.19,32.31,31.25,31.56,2464500,29.18,ip
72721,24-Aug-00,31.19,32.75,31.19,32.06,3917900,29.64,ip
72722,23-Aug-00,32.06,32.12,31.00,31.06,3651900,28.72,ip
72723,22-Aug-00,33.25,33.44,32.12,32.31,3200000,29.87,ip
72724,21-Aug-00,34.31,34.50,32.75,32.75,1659000,30.28,ip
72725,18-Aug-00,33.50,34.19,33.12,33.94,2406400,31.37,ip
72726,17-Aug-00,34.75,34.75,33.12,33.12,3830400,30.62,ip
72727,16-Aug-00,34.69,34.81,34.12,34.38,2305600,31.78,ip
72728,15-Aug-00,34.88,35.12,34.50,34.50,2364700,31.66,ip
72729,14-Aug-00,35.25,35.25,34.50,34.50,2377700,31.66,ip
72730,11-Aug-00,34.88,35.56,34.69,35.00,1785200,32.12,ip
72731,10-Aug-00,35.12,35.38,34.44,34.50,1960600,31.66,ip
72732,9-Aug-00,35.69,35.94,34.94,35.06,2018800,32.18,ip
72733,8-Aug-00,33.44,35.50,33.44,35.50,2772200,32.58,ip
72734,7-Aug-00,33.38,34.25,33.38,33.81,1610700,31.03,ip
72735,4-Aug-00,34.25,34.25,33.19,33.50,1961500,30.75,ip
72736,3-Aug-00,33.44,34.56,33.44,34.25,1717900,31.43,ip
72737,2-Aug-00,34.38,34.44,33.25,33.81,2375300,31.03,ip
72738,1-Aug-00,34.25,34.44,33.88,34.38,1337600,31.55,ip
72739,31-Jul-00,33.19,34.19,32.94,33.69,2636800,30.92,ip
72740,28-Jul-00,33.12,33.38,32.38,33.00,2211400,30.29,ip
72741,27-Jul-00,32.88,33.50,32.69,33.25,1677200,30.52,ip
72742,26-Jul-00,33.50,33.88,32.50,32.56,3118900,29.88,ip
72743,25-Jul-00,34.62,34.75,33.94,34.19,1532800,31.38,ip
72744,24-Jul-00,34.75,35.06,34.44,34.75,1248700,31.89,ip
72745,21-Jul-00,34.06,35.19,33.75,34.75,2677700,31.89,ip
72746,20-Jul-00,34.62,34.94,33.75,34.06,2246400,31.26,ip
72747,19-Jul-00,35.56,35.69,34.38,34.62,2837500,31.78,ip
72748,18-Jul-00,35.88,35.94,35.06,35.31,2164000,32.41,ip
72749,17-Jul-00,36.31,36.44,35.31,36.03,2210100,33.07,ip
72750,14-Jul-00,36.56,36.81,35.62,35.81,3418200,32.87,ip
72751,13-Jul-00,35.88,36.75,35.81,36.31,5206200,33.33,ip
72752,12-Jul-00,35.31,36.19,35.00,35.62,8251400,32.70,ip
72753,11-Jul-00,33.12,35.25,32.56,34.50,9913800,31.66,ip
72754,10-Jul-00,31.50,32.81,31.44,32.25,4411300,29.60,ip
72755,7-Jul-00,31.00,31.44,30.31,31.44,3721300,28.85,ip
72756,6-Jul-00,31.00,31.06,30.25,30.75,2845300,28.22,ip
72757,5-Jul-00,31.31,31.88,30.75,31.12,2635000,28.57,ip
72758,3-Jul-00,30.31,31.19,30.12,30.94,1353300,28.39,ip
72759,30-Jun-00,30.38,30.38,29.62,29.81,4187900,27.36,ip
72760,29-Jun-00,29.75,30.81,29.56,30.62,4227400,28.11,ip
72761,28-Jun-00,31.06,31.12,29.94,30.28,4486300,27.79,ip
72762,27-Jun-00,30.00,31.38,29.88,29.88,7004200,27.42,ip
72763,26-Jun-00,31.50,31.69,29.69,29.81,5407500,27.36,ip
72764,23-Jun-00,31.50,31.75,30.94,31.12,2964500,28.57,ip
72765,22-Jun-00,31.44,31.88,30.88,31.62,4432300,29.02,ip
72766,21-Jun-00,31.44,32.25,31.19,31.38,3335300,28.80,ip
72767,20-Jun-00,32.00,32.00,31.06,31.81,4495800,29.20,ip
72768,19-Jun-00,33.19,33.25,31.56,32.00,3447900,29.37,ip
72769,16-Jun-00,33.19,33.19,32.06,33.00,4125600,30.29,ip
72770,15-Jun-00,33.88,33.94,32.56,32.75,3799300,30.06,ip
72771,14-Jun-00,33.56,34.56,33.50,34.12,3494800,31.32,ip
72772,13-Jun-00,33.94,33.94,32.88,32.94,2865800,30.23,ip
72773,12-Jun-00,33.50,34.00,33.06,33.81,3917300,31.03,ip
72774,8-Jun-00,33.50,34.50,33.19,33.81,4190200,31.03,ip
72775,7-Jun-00,34.12,34.44,33.25,33.41,2950200,30.66,ip
72776,6-Jun-00,35.00,35.50,33.88,34.06,2905700,31.26,ip
72777,5-Jun-00,35.00,35.44,34.88,35.06,2066200,32.18,ip
72778,1-Jun-00,34.69,34.75,33.56,34.00,3091400,31.20,ip
72779,31-May-00,34.88,35.62,34.56,34.81,2451400,31.95,ip
72780,30-May-00,34.00,35.31,33.75,35.31,2373900,32.41,ip
72781,26-May-00,33.00,34.06,33.00,33.69,3186900,30.92,ip
72782,25-May-00,36.00,36.00,33.81,34.19,3557000,31.38,ip
72783,24-May-00,36.13,36.44,35.50,35.56,5304000,32.64,ip
72784,23-May-00,38.12,38.12,36.38,36.88,5563400,33.84,ip
72785,22-May-00,39.06,39.50,38.00,38.19,2621500,35.05,ip
72786,19-May-00,39.06,39.31,38.87,39.25,2457300,36.02,ip
72787,18-May-00,39.06,39.50,38.25,39.00,4439000,35.79,ip
72788,17-May-00,38.38,39.44,38.31,39.06,2398300,35.85,ip
72789,16-May-00,40.44,40.94,38.69,39.13,3541300,35.68,ip
72790,15-May-00,37.88,41.06,37.56,40.25,5710700,36.70,ip
72791,12-May-00,36.81,37.12,36.25,36.84,2272800,33.60,ip
72792,11-May-00,36.38,36.88,36.13,36.81,2308000,33.57,ip
72793,10-May-00,37.06,37.12,35.31,36.81,3977800,33.57,ip
72794,9-May-00,38.50,38.50,37.25,37.25,1729800,33.97,ip
72795,8-May-00,38.12,38.44,37.31,38.25,1186200,34.88,ip
72796,5-May-00,36.88,38.44,36.88,38.19,1395900,34.82,ip
72797,4-May-00,38.19,38.19,36.69,37.00,1359700,33.74,ip
72798,3-May-00,38.44,38.44,37.31,37.81,1273700,34.48,ip
72799,2-May-00,37.19,38.69,37.06,38.44,2101600,35.05,ip
72800,1-May-00,37.06,37.50,36.81,37.00,2257700,33.74,ip
72801,28-Apr-00,37.44,37.63,36.44,36.75,2825600,33.51,ip
72802,27-Apr-00,37.37,37.88,37.25,37.44,2115500,34.14,ip
72803,26-Apr-00,37.44,38.44,37.06,37.37,4188400,34.08,ip
72804,25-Apr-00,37.00,38.44,36.75,37.25,5880300,33.97,ip
72805,24-Apr-00,39.38,40.06,38.94,40.00,1870000,36.48,ip
72806,20-Apr-00,39.31,39.94,38.50,39.13,2360900,35.68,ip
72807,19-Apr-00,39.00,40.37,38.94,39.75,1941900,36.25,ip
72808,18-Apr-00,40.50,41.19,38.12,40.88,2449300,37.27,ip
72809,17-Apr-00,40.75,41.19,38.50,40.00,3219700,36.48,ip
72810,14-Apr-00,41.38,41.81,39.50,40.12,3539800,36.59,ip
72811,13-Apr-00,44.62,44.69,41.62,42.69,4111100,38.93,ip
72812,12-Apr-00,44.19,45.94,43.06,43.63,5460900,39.78,ip
72813,11-Apr-00,43.50,44.44,43.00,43.19,4478000,39.38,ip
72814,10-Apr-00,41.12,43.25,40.44,42.62,3029700,38.87,ip
72815,7-Apr-00,40.63,41.12,39.44,39.62,1875700,36.13,ip
72816,6-Apr-00,41.62,41.62,40.06,40.37,1777200,36.82,ip
72817,5-Apr-00,41.31,42.44,39.88,40.25,2368400,36.70,ip
72818,4-Apr-00,43.37,43.56,39.06,41.56,3369500,37.90,ip
72819,3-Apr-00,43.63,44.50,42.31,42.81,2938300,39.04,ip
72820,31-Mar-00,41.00,43.75,40.56,42.75,4281700,38.98,ip
72821,30-Mar-00,38.87,40.56,38.31,40.12,3453700,36.59,ip
72822,29-Mar-00,37.94,38.44,37.12,37.83,2332300,34.50,ip
72823,28-Mar-00,39.06,39.81,37.25,37.69,2659500,34.37,ip
72824,27-Mar-00,39.44,41.44,38.25,38.38,2692600,34.99,ip
72825,24-Mar-00,40.03,40.86,39.46,40.23,2555600,36.68,ip
72826,23-Mar-00,38.76,40.86,38.57,39.91,4447000,36.39,ip
72827,22-Mar-00,39.46,39.78,37.17,38.00,4569800,34.65,ip
72828,21-Mar-00,38.57,40.23,38.44,39.84,2209200,36.33,ip
72829,20-Mar-00,39.40,40.29,38.25,38.76,3379300,35.35,ip
72830,17-Mar-00,40.54,40.54,38.82,38.82,3970700,35.40,ip
72831,16-Mar-00,37.74,41.56,36.72,40.99,5625600,37.38,ip
72832,15-Mar-00,35.51,37.74,34.68,37.36,4790900,34.07,ip
72833,14-Mar-00,37.04,37.29,34.87,34.87,3469300,31.80,ip
72834,13-Mar-00,35.95,37.61,35.95,36.72,3362100,33.49,ip
72835,10-Mar-00,37.36,38.19,35.83,36.85,4418100,33.60,ip
72836,9-Mar-00,35.70,36.40,34.04,35.44,4448700,32.32,ip
72837,8-Mar-00,34.04,36.91,33.66,36.74,4621200,33.50,ip
72838,7-Mar-00,34.87,35.32,33.53,34.04,4480300,31.04,ip
72839,6-Mar-00,37.36,37.68,35.25,35.64,3352500,32.50,ip
72840,3-Mar-00,36.72,38.63,36.66,37.04,4324300,33.78,ip
72841,2-Mar-00,36.78,36.91,35.19,35.83,2641200,32.67,ip
72842,1-Mar-00,38.06,38.12,35.95,36.40,4170100,33.19,ip
72843,29-Feb-00,36.72,38.57,35.38,37.55,4841900,34.24,ip
72844,28-Feb-00,37.68,38.70,36.53,36.59,3555300,33.37,ip
72845,25-Feb-00,37.74,38.38,36.53,36.72,3315100,33.49,ip
72846,24-Feb-00,40.03,40.29,37.74,38.57,3553500,35.17,ip
72847,22-Feb-00,41.56,42.78,40.80,42.33,2438400,38.60,ip
72848,18-Feb-00,43.35,43.35,40.29,41.37,3188300,37.73,ip
72849,17-Feb-00,45.13,45.26,42.90,43.35,2678200,39.53,ip
72850,16-Feb-00,45.13,45.20,43.48,44.05,1792200,40.17,ip
72851,15-Feb-00,42.85,45.07,42.15,44.18,4305500,40.05,ip
72852,14-Feb-00,43.35,44.05,42.15,43.04,2678000,39.02,ip
72853,11-Feb-00,44.62,45.32,42.09,43.29,4447800,39.25,ip
72854,10-Feb-00,43.61,44.37,42.15,44.37,4036700,40.23,ip
72855,9-Feb-00,45.64,46.52,43.67,43.74,2315700,39.65,ip
72856,8-Feb-00,46.02,46.71,45.19,45.64,2140900,41.38,ip
72857,7-Feb-00,46.90,46.90,44.69,45.19,1596600,40.97,ip
72858,4-Feb-00,47.16,47.54,45.89,46.27,2116500,41.95,ip
72859,3-Feb-00,48.68,48.87,45.95,46.90,2558200,42.53,ip
72860,2-Feb-00,48.49,48.68,46.78,48.36,2084300,43.85,ip
72861,1-Feb-00,47.47,49.69,47.47,48.74,1702200,44.19,ip
72862,31-Jan-00,47.41,48.49,47.03,48.30,2211700,43.79,ip
72863,28-Jan-00,49.06,49.76,48.24,48.55,1573000,44.02,ip
72864,27-Jan-00,49.00,50.14,47.41,48.49,1776800,43.96,ip
72865,26-Jan-00,48.43,50.20,48.17,48.93,3235400,44.36,ip
72866,25-Jan-00,49.57,49.88,46.90,48.43,3192800,43.90,ip
72867,24-Jan-00,51.15,51.40,47.92,49.19,3240400,44.59,ip
72868,21-Jan-00,51.72,52.17,50.20,50.83,3141800,46.09,ip
72869,20-Jan-00,53.50,54.13,51.02,51.40,2763200,46.61,ip
72870,19-Jan-00,53.43,54.57,52.36,53.24,3225900,48.27,ip
72871,18-Jan-00,55.78,56.03,52.80,52.93,3136600,47.98,ip
72872,14-Jan-00,55.78,57.24,55.78,56.67,2177400,51.38,ip
72873,13-Jan-00,55.40,56.79,54.95,55.65,1912800,50.46,ip
72874,12-Jan-00,56.60,57.55,55.59,55.65,2748600,50.46,ip
72875,11-Jan-00,59.33,59.45,56.48,56.60,2134100,51.32,ip
72876,10-Jan-00,60.34,60.34,58.69,59.33,2819200,53.79,ip
72877,7-Jan-00,58.82,60.85,58.44,59.45,6055200,53.90,ip
72878,6-Jan-00,56.48,58.31,55.97,57.93,5477700,52.52,ip
72879,5-Jan-00,54.83,57.24,54.38,56.79,2531400,51.49,ip
72880,4-Jan-00,55.78,56.98,54.26,54.89,1903400,49.77,ip
72881,3-Jan-00,57.81,58.06,56.29,56.29,1876300,51.03,ip
72882,31-Dec-99,54.38,57.74,54.26,57.24,1155400,51.89,ip
72883,30-Dec-99,57.55,57.55,55.27,55.27,1677500,50.11,ip
72884,29-Dec-99,56.41,58.50,55.59,57.24,2019000,51.89,ip
72885,28-Dec-99,55.27,57.55,55.02,56.09,1380600,50.86,ip
72886,27-Dec-99,56.54,57.11,55.02,55.02,1751800,49.88,ip
72887,23-Dec-99,54.45,57.55,53.88,56.60,2123500,51.32,ip
72888,22-Dec-99,53.75,54.89,53.69,54.32,2488700,49.25,ip
72889,21-Dec-99,53.12,54.83,53.12,54.07,2442200,49.02,ip
72890,20-Dec-99,54.51,55.02,53.05,53.84,2603200,48.82,ip
72891,17-Dec-99,55.27,55.97,54.26,54.26,4233100,49.19,ip
72892,16-Dec-99,56.79,56.86,53.12,53.24,3034000,48.27,ip
72893,15-Dec-99,54.76,57.68,54.76,56.62,4986000,51.33,ip
72894,14-Dec-99,53.12,56.22,52.99,55.08,2909500,49.94,ip
72895,13-Dec-99,54.95,55.65,53.69,54.64,1461800,49.54,ip
72896,10-Dec-99,55.27,55.97,54.32,55.27,1986600,50.11,ip
72897,9-Dec-99,53.56,55.65,53.43,54.64,1519300,49.54,ip
72898,8-Dec-99,54.26,55.46,53.62,53.81,2045700,48.79,ip
72899,7-Dec-99,54.76,55.08,52.80,53.12,1155500,48.16,ip
72900,6-Dec-99,53.62,55.33,53.24,54.76,1269600,49.65,ip
72901,3-Dec-99,54.13,54.19,53.37,53.84,1192400,48.82,ip
72902,2-Dec-99,51.59,53.75,51.34,53.31,1311200,48.33,ip
72903,1-Dec-99,52.67,53.12,51.28,51.78,1582600,46.95,ip
72904,30-Nov-99,52.23,54.19,52.17,53.04,2151600,48.09,ip
72905,29-Nov-99,51.72,52.36,51.28,51.72,2516200,46.89,ip
72906,26-Nov-99,51.78,52.04,51.40,51.78,1019700,46.95,ip
72907,24-Nov-99,51.59,51.59,50.58,51.34,1260100,46.55,ip
72908,23-Nov-99,53.12,53.12,51.21,51.59,1533700,46.78,ip
72909,22-Nov-99,53.50,54.13,52.93,53.18,2595800,48.21,ip
72910,19-Nov-99,55.59,55.65,53.24,53.37,1887900,48.39,ip
72911,18-Nov-99,54.26,55.71,54.26,55.59,1182800,50.40,ip
72912,17-Nov-99,55.78,55.97,54.95,55.71,1332800,50.51,ip
72913,16-Nov-99,56.35,56.53,54.58,55.71,2040300,50.28,ip
72914,15-Nov-99,54.33,56.53,53.70,56.22,2260300,50.74,ip
72915,12-Nov-99,55.53,55.53,53.00,54.58,1713600,49.26,ip
72916,11-Nov-99,54.96,55.21,53.13,54.96,1910200,49.60,ip
72917,10-Nov-99,54.83,54.89,53.76,54.45,1676100,49.14,ip
72918,9-Nov-99,53.51,55.02,52.94,54.58,1503700,49.26,ip
72919,8-Nov-99,55.02,55.08,52.12,53.25,1766200,48.06,ip
72920,5-Nov-99,54.52,55.27,54.26,55.15,2104000,49.77,ip
72921,4-Nov-99,54.45,54.89,53.38,53.70,2032500,48.46,ip
72922,3-Nov-99,53.88,53.95,52.43,53.88,1478800,48.63,ip
72923,2-Nov-99,51.74,53.95,51.74,53.63,1624100,48.40,ip
72924,1-Nov-99,53.00,53.95,51.55,51.55,2160900,46.52,ip
72925,29-Oct-99,50.48,53.38,50.10,53.13,4431300,47.95,ip
72926,28-Oct-99,49.97,50.16,47.76,48.90,2192100,44.13,ip
72927,27-Oct-99,49.66,50.23,48.71,49.28,1197500,44.47,ip
72928,26-Oct-99,49.97,50.23,48.58,48.71,1444100,43.96,ip
72929,25-Oct-99,48.96,50.10,48.27,49.47,784800,44.64,ip
72930,22-Oct-99,50.16,50.35,48.58,49.22,1209700,44.42,ip
72931,21-Oct-99,49.78,50.67,49.34,49.53,1253800,44.70,ip
72932,20-Oct-99,48.58,50.48,47.70,50.29,1455100,45.38,ip
72933,19-Oct-99,49.85,50.16,47.20,47.58,1715600,42.94,ip
72934,18-Oct-99,47.89,49.15,47.89,48.96,1180800,44.19,ip
72935,15-Oct-99,50.60,50.60,47.83,47.83,1592400,43.16,ip
72936,14-Oct-99,51.42,51.74,49.97,50.60,1768000,45.67,ip
72937,13-Oct-99,49.72,51.87,49.66,49.85,2084100,44.99,ip
72938,12-Oct-99,50.23,50.73,48.84,49.15,2600400,44.36,ip
72939,11-Oct-99,48.65,49.47,48.21,48.96,1150800,44.19,ip
72940,8-Oct-99,47.26,49.09,47.13,48.02,1847500,43.33,ip
72941,7-Oct-99,46.44,47.13,45.93,46.69,1645000,42.14,ip
72942,6-Oct-99,46.19,46.57,45.24,45.75,2968800,41.28,ip
72943,5-Oct-99,46.19,47.07,43.98,44.80,3334000,40.43,ip
72944,4-Oct-99,47.58,47.70,46.38,46.63,1821900,42.08,ip
72945,1-Oct-99,48.58,49.97,47.20,47.51,2619700,42.88,ip
72946,30-Sep-99,47.58,49.91,47.39,48.52,3453300,43.79,ip
72947,29-Sep-99,48.46,49.78,47.64,47.95,2045900,43.28,ip
72948,28-Sep-99,48.96,49.66,48.02,48.96,1545900,44.19,ip
72949,27-Sep-99,48.90,51.36,48.65,49.91,1454600,45.04,ip
72950,24-Sep-99,48.33,49.15,48.33,48.84,1822900,44.08,ip
72951,23-Sep-99,48.58,50.10,47.95,48.46,2669800,43.73,ip
72952,22-Sep-99,50.10,50.35,49.78,50.16,1551900,45.27,ip
72953,21-Sep-99,50.73,51.49,50.16,50.67,1258100,45.73,ip
72954,20-Sep-99,50.98,51.87,50.48,50.98,678400,46.01,ip
72955,17-Sep-99,52.37,52.37,50.79,51.49,1762400,46.47,ip
72956,16-Sep-99,51.55,52.18,49.91,50.67,1686000,45.73,ip
72957,15-Sep-99,52.37,52.81,51.55,51.68,1366100,46.64,ip
72958,14-Sep-99,54.07,55.27,52.12,52.12,2474400,47.04,ip
72959,13-Sep-99,52.06,54.96,51.99,54.33,3206700,49.03,ip
72960,10-Sep-99,51.74,52.69,51.55,51.80,1812600,46.75,ip
72961,9-Sep-99,51.61,52.31,50.79,51.55,1983300,46.52,ip
72962,8-Sep-99,51.93,51.93,50.79,50.86,1793900,45.90,ip
72963,7-Sep-99,50.04,51.93,50.04,51.30,1233000,46.30,ip
72964,3-Sep-99,50.48,51.42,50.35,50.98,1001700,46.01,ip
72965,2-Sep-99,49.09,50.79,49.03,50.04,2186700,45.16,ip
72966,1-Sep-99,48.71,50.16,48.27,49.09,3313100,44.30,ip
72967,31-Aug-99,48.96,49.59,47.45,47.51,4921400,42.88,ip
72968,30-Aug-99,51.74,52.06,49.78,50.35,1384800,45.44,ip
72969,27-Aug-99,52.12,52.75,51.05,51.55,1328900,46.52,ip
72970,26-Aug-99,51.74,52.81,51.36,51.99,2256300,46.92,ip
72971,25-Aug-99,53.51,53.51,50.98,51.49,2385500,46.47,ip
72972,24-Aug-99,54.52,54.71,52.75,53.44,1460300,48.23,ip
72973,23-Aug-99,55.40,55.90,54.39,54.96,1214500,49.60,ip
72974,20-Aug-99,54.26,55.08,53.82,54.89,957700,49.54,ip
72975,19-Aug-99,52.62,54.77,52.56,54.52,1285300,49.20,ip
72976,18-Aug-99,54.71,55.02,52.88,53.25,1085100,48.06,ip
72977,17-Aug-99,54.08,55.58,53.57,54.64,1314300,49.08,ip
72978,16-Aug-99,54.20,54.20,53.13,53.51,826400,48.07,ip
72979,13-Aug-99,54.01,55.21,54.01,54.27,883800,48.75,ip
72980,12-Aug-99,53.26,55.27,53.13,54.01,1740000,48.52,ip
72981,11-Aug-99,51.25,53.07,50.81,51.89,1135800,46.62,ip
72982,10-Aug-99,50.62,51.88,50.62,50.75,2980300,45.59,ip
72983,9-Aug-99,53.76,54.01,50.50,50.50,2950200,45.36,ip
72984,6-Aug-99,55.27,55.46,53.76,53.83,1852500,48.35,ip
72985,5-Aug-99,55.14,55.77,53.64,55.52,1630500,49.87,ip
72986,4-Aug-99,54.01,56.34,53.57,55.21,2955200,49.59,ip
72987,3-Aug-99,51.12,52.70,51.12,52.26,1120500,46.94,ip
72988,2-Aug-99,50.62,52.44,50.31,51.63,1710100,46.38,ip
72989,30-Jul-99,52.13,52.63,51.25,51.25,1995600,46.04,ip
72990,29-Jul-99,53.39,54.14,52.57,52.57,1414000,47.22,ip
72991,28-Jul-99,52.26,54.27,52.26,53.51,937000,48.07,ip
72992,27-Jul-99,54.01,54.33,53.32,53.89,1306500,48.41,ip
72993,26-Jul-99,54.52,55.21,54.08,54.27,890000,48.75,ip
72994,23-Jul-99,55.14,55.21,54.27,54.89,1349200,49.31,ip
72995,22-Jul-99,54.39,55.77,54.27,55.02,1135400,49.42,ip
72996,21-Jul-99,54.39,55.71,54.33,54.64,2036500,49.08,ip
72997,20-Jul-99,53.20,55.27,53.01,54.33,2006700,48.80,ip
72998,19-Jul-99,52.38,53.45,52.38,53.13,769300,47.73,ip
72999,16-Jul-99,52.19,54.01,52.07,53.70,1417100,48.24,ip
73000,15-Jul-99,54.58,55.14,51.56,52.00,1905400,46.71,ip
73001,14-Jul-99,53.32,54.96,53.32,54.33,1516900,48.80,ip
73002,13-Jul-99,54.01,54.64,51.82,53.26,2529600,47.84,ip
73003,12-Jul-99,53.01,54.64,52.44,53.76,2088900,48.29,ip
73004,9-Jul-99,52.26,52.76,51.88,52.00,2524100,46.71,ip
73005,8-Jul-99,52.44,52.82,52.13,52.19,1819200,46.88,ip
73006,7-Jul-99,51.75,52.51,51.38,52.07,1646300,46.77,ip
73007,6-Jul-99,52.00,52.63,50.87,50.87,1580600,45.70,ip
73008,2-Jul-99,51.00,52.07,50.50,51.25,2050200,46.04,ip
73009,1-Jul-99,50.62,51.56,49.74,49.99,2968200,44.91,ip
73010,30-Jun-99,51.25,53.45,50.50,50.50,2630800,45.36,ip
73011,29-Jun-99,51.63,53.01,51.12,53.01,1726800,47.62,ip
73012,28-Jun-99,52.26,52.76,51.38,51.50,1364200,46.26,ip
73013,25-Jun-99,53.51,53.64,52.07,52.51,859500,47.17,ip
73014,24-Jun-99,53.70,53.83,51.88,53.26,1769800,47.84,ip
73015,23-Jun-99,54.27,55.14,53.70,53.70,1594800,48.24,ip
73016,22-Jun-99,54.27,54.45,52.26,52.88,1500500,47.50,ip
73017,21-Jun-99,55.46,55.46,54.14,54.77,931900,49.20,ip
73018,18-Jun-99,54.77,55.65,53.76,55.46,1807100,49.82,ip
73019,17-Jun-99,55.77,55.96,53.07,53.57,2047200,48.12,ip
73020,16-Jun-99,56.15,56.15,54.89,55.77,1912600,50.10,ip
73021,15-Jun-99,55.08,56.53,54.77,56.15,1912000,50.44,ip
73022,14-Jun-99,54.27,55.27,53.57,54.70,1444700,49.14,ip
73023,11-Jun-99,54.01,54.89,52.26,52.51,1782500,47.17,ip
73024,10-Jun-99,52.57,54.64,52.32,54.01,2133700,48.52,ip
73025,9-Jun-99,52.26,52.95,51.69,52.32,1967800,47.00,ip
73026,8-Jun-99,50.25,51.56,50.06,50.56,2290500,45.42,ip
73027,7-Jun-99,51.25,51.82,50.18,50.25,2860000,45.13,ip
73028,4-Jun-99,52.51,52.51,50.69,50.69,2095600,45.53,ip
73029,3-Jun-99,54.08,54.45,51.63,52.70,1597900,47.34,ip
73030,2-Jun-99,53.01,54.27,52.32,54.08,2007600,48.58,ip
73031,1-Jun-99,50.81,53.01,50.50,53.01,3714900,47.62,ip
73032,28-May-99,52.51,52.82,49.74,50.25,2433800,45.13,ip
73033,27-May-99,54.77,55.21,52.51,52.95,1669800,47.56,ip
73034,26-May-99,55.02,55.77,54.27,54.45,1648000,48.91,ip
73035,25-May-99,55.90,57.03,54.77,55.21,2131100,49.59,ip
73036,24-May-99,56.40,56.59,55.33,55.84,2174300,50.16,ip
73037,21-May-99,55.21,55.96,54.52,55.27,2354100,49.65,ip
73038,20-May-99,54.96,55.71,54.33,55.08,1551900,49.48,ip
73039,19-May-99,53.01,54.96,52.88,54.27,2636700,48.75,ip
73040,18-May-99,52.76,53.26,51.38,52.63,1975700,47.05,ip
73041,17-May-99,53.01,54.51,53.01,53.01,1809100,47.38,ip
73042,14-May-99,53.26,54.76,52.57,53.13,2225500,47.50,ip
73043,13-May-99,54.01,54.38,53.01,53.38,1526400,47.72,ip
73044,12-May-99,53.63,54.51,52.01,54.26,1867600,48.50,ip
73045,11-May-99,56.13,56.45,53.82,53.88,2525100,48.17,ip
73046,10-May-99,56.51,58.07,55.70,56.13,2615700,50.18,ip
73047,7-May-99,57.38,58.20,56.38,57.13,2857500,51.07,ip
73048,6-May-99,55.51,58.45,55.13,57.88,2210900,51.74,ip
73049,5-May-99,55.32,56.95,55.32,56.51,2243200,50.51,ip
73050,4-May-99,55.51,57.63,54.82,55.82,3547300,49.90,ip
73051,3-May-99,53.26,56.45,52.94,55.38,2918500,49.51,ip
73052,30-Apr-99,56.26,56.38,52.38,53.32,3625100,47.66,ip
73053,29-Apr-99,57.45,57.45,53.32,56.26,2893600,50.29,ip
73054,28-Apr-99,55.51,57.63,55.45,57.38,3087700,51.30,ip
73055,27-Apr-99,55.95,56.45,55.51,55.76,3266300,49.84,ip
73056,26-Apr-99,54.88,56.38,54.76,55.82,2657300,49.90,ip
73057,23-Apr-99,53.38,55.13,53.32,55.13,3800800,49.28,ip
73058,22-Apr-99,53.51,53.94,52.26,53.32,3814300,47.66,ip
73059,21-Apr-99,53.51,54.26,53.07,53.44,2690400,47.78,ip
73060,20-Apr-99,55.32,55.32,53.51,53.76,3661800,48.06,ip
73061,19-Apr-99,55.13,59.51,55.01,57.76,6791400,51.63,ip
73062,16-Apr-99,55.13,55.88,54.76,55.01,5115100,49.17,ip
73063,15-Apr-99,54.01,56.01,52.69,55.38,10794600,49.51,ip
73064,14-Apr-99,49.01,53.76,48.94,52.26,7882600,46.71,ip
73065,13-Apr-99,47.51,49.51,47.19,48.63,6085300,43.47,ip
73066,12-Apr-99,44.26,46.76,44.26,46.38,4087500,41.46,ip
73067,9-Apr-99,43.38,44.57,43.32,44.19,2478000,39.51,ip
73068,8-Apr-99,44.07,44.29,43.07,43.94,1574600,39.28,ip
73069,7-Apr-99,43.94,44.19,43.38,44.07,1798500,39.39,ip
73070,6-Apr-99,43.44,44.01,43.19,43.63,1479400,39.00,ip
73071,5-Apr-99,43.63,44.51,43.38,43.51,1753500,38.89,ip
73072,1-Apr-99,42.82,43.82,42.69,43.51,1951700,38.89,ip
73073,31-Mar-99,42.51,43.44,41.88,42.19,2308200,37.72,ip
73074,30-Mar-99,44.01,44.01,42.26,42.32,2369900,37.83,ip
73075,29-Mar-99,44.19,45.51,44.19,44.19,1508000,39.51,ip
73076,26-Mar-99,45.19,45.19,44.13,44.26,1066600,39.56,ip
73077,25-Mar-99,45.26,45.82,44.82,45.32,1264900,40.51,ip
73078,24-Mar-99,45.01,45.38,44.51,44.63,1036500,39.90,ip
73079,23-Mar-99,45.76,46.07,45.26,45.26,1047200,40.46,ip
73080,22-Mar-99,45.76,46.94,45.51,46.51,1375500,41.57,ip
73081,19-Mar-99,46.57,47.26,45.76,46.07,2822000,41.18,ip
73082,18-Mar-99,44.13,46.38,44.13,45.57,2077400,40.74,ip
73083,17-Mar-99,43.69,44.94,42.88,44.44,1691000,39.73,ip
73084,16-Mar-99,43.82,43.94,43.07,43.63,1450900,39.00,ip
73085,15-Mar-99,42.19,43.88,42.13,43.32,2022300,38.72,ip
73086,12-Mar-99,41.44,42.44,41.07,41.88,1658300,37.44,ip
73087,11-Mar-99,41.76,41.94,40.88,41.32,1310800,36.94,ip
73088,10-Mar-99,41.32,41.88,40.63,41.69,1438100,37.27,ip
73089,9-Mar-99,41.44,41.82,40.69,40.82,1704900,36.49,ip
73090,8-Mar-99,40.63,41.26,40.01,41.07,1574500,36.71,ip
73091,5-Mar-99,40.57,40.76,39.82,40.38,1703500,36.10,ip
73092,4-Mar-99,40.57,40.94,40.01,40.07,1313400,35.82,ip
73093,3-Mar-99,40.63,41.01,40.26,40.32,1420700,36.04,ip
73094,2-Mar-99,41.32,41.32,40.32,40.38,2232400,36.10,ip
73095,1-Mar-99,42.32,42.63,40.63,40.94,2865200,36.60,ip
73096,26-Feb-99,42.88,44.51,41.88,42.01,2425000,37.55,ip
73097,25-Feb-99,42.94,43.19,41.76,42.26,1263200,37.77,ip
73098,24-Feb-99,43.19,44.13,42.82,42.82,1596300,38.28,ip
73099,23-Feb-99,43.01,43.44,42.88,42.94,1129600,38.39,ip
73100,22-Feb-99,42.38,43.38,42.07,43.19,1123900,38.61,ip
73101,19-Feb-99,41.94,42.32,41.69,42.07,1526300,37.61,ip
73102,18-Feb-99,40.88,42.01,40.76,41.69,1503400,37.27,ip
73103,17-Feb-99,41.94,42.19,40.32,40.51,1491200,36.21,ip
73104,16-Feb-99,42.25,43.37,41.51,41.69,1543500,37.04,ip
73105,12-Feb-99,42.25,42.44,41.63,42.44,1491400,37.71,ip
73106,11-Feb-99,41.82,41.82,40.20,41.13,1804700,36.55,ip
73107,10-Feb-99,42.75,42.75,41.57,41.94,1465800,37.26,ip
73108,9-Feb-99,42.69,43.00,41.94,42.19,1300100,37.48,ip
73109,8-Feb-99,44.55,44.68,42.50,42.94,1817100,38.15,ip
73110,5-Feb-99,43.87,45.11,43.50,44.43,2202000,39.47,ip
73111,4-Feb-99,41.57,44.99,41.51,43.93,3534200,39.03,ip
73112,3-Feb-99,40.76,41.57,40.70,41.32,2140600,36.71,ip
73113,2-Feb-99,40.08,41.20,40.08,40.95,2741100,36.38,ip
73114,1-Feb-99,40.76,40.76,39.70,39.77,1774200,35.33,ip
73115,29-Jan-99,40.02,40.57,39.27,39.33,1674500,34.95,ip
73116,28-Jan-99,40.33,40.76,39.83,39.83,1541900,35.39,ip
73117,27-Jan-99,42.75,43.25,40.51,40.64,1301000,36.10,ip
73118,26-Jan-99,42.19,42.87,41.63,42.75,1415600,37.98,ip
73119,25-Jan-99,41.13,42.50,40.76,41.82,1537500,37.15,ip
73120,22-Jan-99,42.07,42.07,40.26,40.76,1551500,36.21,ip
73121,21-Jan-99,40.76,42.19,39.77,42.07,3080000,37.37,ip
73122,20-Jan-99,42.75,42.75,40.76,40.76,2491300,36.21,ip
73123,19-Jan-99,44.49,44.68,41.76,43.12,1780100,38.31,ip
73124,15-Jan-99,44.18,44.74,43.99,44.61,1472000,39.64,ip
73125,14-Jan-99,44.24,44.86,43.68,43.87,1709400,38.98,ip
73126,13-Jan-99,44.74,44.86,43.12,44.37,2708500,39.42,ip
73127,12-Jan-99,45.73,46.66,44.99,46.23,3918900,41.07,ip
73128,11-Jan-99,45.30,46.66,44.92,45.73,3710900,40.63,ip
73129,8-Jan-99,42.69,45.73,42.56,45.23,5193600,40.19,ip
73130,7-Jan-99,42.38,43.43,42.25,42.31,2042200,37.59,ip
73131,6-Jan-99,43.12,43.25,42.63,43.06,2005300,38.26,ip
73132,5-Jan-99,41.69,43.62,41.51,42.56,3058400,37.82,ip
73133,4-Jan-99,44.12,44.86,41.20,41.88,4092500,37.21,ip
73134,31-Dec-98,43.93,45.23,43.62,44.55,1438400,39.58,ip
73135,30-Dec-98,44.12,44.12,43.50,43.50,660900,38.64,ip
73136,29-Dec-98,43.43,44.49,43.00,44.30,1271800,39.36,ip
73137,28-Dec-98,43.68,43.68,42.75,43.43,1021400,38.59,ip
73138,24-Dec-98,43.00,43.18,42.75,43.12,399300,38.31,ip
73139,23-Dec-98,43.18,43.18,42.56,42.75,895500,37.98,ip
73140,22-Dec-98,42.75,42.94,42.25,42.50,988500,37.76,ip
73141,21-Dec-98,42.00,43.43,41.88,42.69,1567900,37.93,ip
73142,18-Dec-98,41.69,41.69,40.89,41.51,1711900,36.88,ip
73143,17-Dec-98,40.82,41.32,40.45,41.26,1663400,36.66,ip
73144,16-Dec-98,41.76,41.82,40.51,41.38,1339600,36.77,ip
73145,15-Dec-98,41.07,42.19,40.82,41.94,1662300,37.26,ip
73146,14-Dec-98,40.64,41.94,40.64,41.32,1367200,36.71,ip
73147,11-Dec-98,41.07,41.63,39.95,40.45,1130800,35.94,ip
73148,10-Dec-98,42.07,42.19,40.76,41.13,1098800,36.55,ip
73149,9-Dec-98,42.63,43.18,42.00,42.25,1076600,37.54,ip
73150,8-Dec-98,42.75,43.43,42.50,42.56,1579400,37.82,ip
73151,7-Dec-98,43.56,43.74,43.00,43.43,849100,38.59,ip
73152,4-Dec-98,43.18,43.56,42.94,43.25,1681100,38.42,ip
73153,3-Dec-98,43.31,43.74,42.63,43.18,1714200,38.37,ip
73154,2-Dec-98,43.62,43.74,43.00,43.56,1326000,38.70,ip
73155,1-Dec-98,43.18,43.99,43.12,43.93,3306800,39.03,ip
73156,30-Nov-98,42.87,43.62,42.69,43.18,1734300,38.37,ip
73157,27-Nov-98,43.25,43.25,42.00,42.87,727400,38.09,ip
73158,25-Nov-98,43.25,43.31,42.13,42.81,2764200,38.04,ip
73159,24-Nov-98,45.48,46.54,43.00,43.74,4118500,38.86,ip
73160,23-Nov-98,46.10,46.10,44.92,45.55,1340600,40.47,ip
73161,20-Nov-98,45.61,45.98,45.05,45.73,617200,40.63,ip
73162,19-Nov-98,45.61,45.73,44.61,44.99,775500,39.97,ip
73163,18-Nov-98,44.86,45.92,44.61,45.48,1232600,40.41,ip
73164,17-Nov-98,44.99,45.36,44.05,45.05,904500,40.02,ip
73165,16-Nov-98,44.37,44.99,44.24,44.74,898500,39.52,ip
73166,13-Nov-98,43.25,44.61,42.82,44.37,702800,39.19,ip
73167,12-Nov-98,44.00,44.43,42.58,43.07,1120300,38.05,ip
73168,11-Nov-98,45.66,45.79,43.44,44.00,920700,38.87,ip
73169,10-Nov-98,45.05,46.22,44.74,45.42,1401300,40.12,ip
73170,9-Nov-98,45.66,45.73,44.80,45.23,755000,39.96,ip
73171,6-Nov-98,45.91,45.91,44.80,45.60,1326900,40.29,ip
73172,5-Nov-98,44.55,46.22,44.49,45.97,1807600,40.61,ip
73173,4-Nov-98,45.73,45.85,44.61,44.80,1517600,39.58,ip
73174,3-Nov-98,44.49,45.66,44.49,45.42,1445800,40.12,ip
73175,2-Nov-98,44.99,45.42,44.31,44.68,1076200,39.47,ip
73176,30-Oct-98,44.37,46.90,44.37,45.91,1345600,40.56,ip
73177,29-Oct-98,44.18,44.18,43.13,43.81,844700,38.70,ip
73178,28-Oct-98,44.00,44.80,43.44,44.00,359800,38.87,ip
73179,27-Oct-98,45.66,45.66,43.32,44.18,792600,39.03,ip
73180,26-Oct-98,45.54,46.34,45.05,45.23,527100,39.96,ip
73181,23-Oct-98,46.65,46.65,44.61,45.05,506000,39.79,ip
73182,22-Oct-98,47.77,47.77,45.97,46.65,532100,41.21,ip
73183,21-Oct-98,47.46,48.14,47.39,47.52,863700,41.98,ip
73184,20-Oct-98,48.45,48.63,47.33,48.01,1399500,42.41,ip
73185,19-Oct-98,46.47,48.01,46.22,47.83,954400,42.25,ip
73186,16-Oct-98,45.66,47.33,45.42,47.33,1147800,41.81,ip
73187,15-Oct-98,44.06,45.60,42.88,45.42,1161800,40.12,ip
73188,14-Oct-98,44.24,44.99,43.93,44.31,1251600,39.14,ip
73189,13-Oct-98,45.85,46.22,44.86,45.54,1213500,40.23,ip
73190,12-Oct-98,45.73,46.28,45.17,45.54,1039900,40.23,ip
73191,9-Oct-98,43.93,45.48,43.50,45.48,1379100,40.18,ip
73192,8-Oct-98,44.00,44.06,42.70,43.50,1127200,38.43,ip
73193,7-Oct-98,44.68,46.41,44.12,44.61,957300,39.41,ip
73194,6-Oct-98,47.15,47.15,44.99,45.05,940600,39.79,ip
73195,5-Oct-98,45.36,45.73,44.49,45.29,1660100,40.01,ip
73196,2-Oct-98,44.06,45.42,44.00,44.80,1032700,39.58,ip
73197,1-Oct-98,45.29,45.66,44.06,44.37,1506000,39.19,ip
73198,30-Sep-98,47.89,47.89,45.66,46.10,989700,40.72,ip
73199,29-Sep-98,48.51,48.63,47.58,48.45,2434900,42.80,ip
73200,28-Sep-98,47.46,48.82,47.15,48.51,2675600,42.85,ip
73201,25-Sep-98,45.97,48.07,45.79,47.89,2713000,42.31,ip
73202,24-Sep-98,44.80,46.90,44.80,46.34,2269400,40.94,ip
73203,23-Sep-98,44.43,44.80,43.81,44.80,953800,39.58,ip
73204,22-Sep-98,43.32,43.93,43.07,43.87,758400,38.76,ip
73205,21-Sep-98,42.76,43.69,42.08,43.07,926900,38.05,ip
73206,18-Sep-98,43.75,43.81,42.33,43.07,1203300,38.05,ip
73207,17-Sep-98,43.93,43.93,42.33,43.13,1039100,38.10,ip
73208,16-Sep-98,44.43,44.43,43.13,44.00,1745200,38.87,ip
73209,15-Sep-98,42.02,44.12,41.77,43.81,1740200,38.70,ip
73210,14-Sep-98,41.77,42.58,41.71,41.90,1012900,37.01,ip
73211,11-Sep-98,40.66,41.52,40.10,41.22,1226600,36.41,ip
73212,10-Sep-98,41.52,41.52,40.23,41.03,1122500,36.25,ip
73213,9-Sep-98,41.83,42.08,41.15,41.77,1773200,36.90,ip
73214,8-Sep-98,40.04,42.27,39.86,41.83,2125700,36.96,ip
73215,4-Sep-98,38.25,39.36,38.06,39.18,1312700,34.61,ip
73216,3-Sep-98,37.82,38.25,36.95,38.25,1032600,33.79,ip
73217,2-Sep-98,38.31,38.62,37.20,37.82,1894700,33.41,ip
73218,1-Sep-98,35.10,37.88,35.10,37.38,1815200,33.03,ip
73219,31-Aug-98,38.93,38.99,36.52,36.58,1463900,32.32,ip
73220,28-Aug-98,39.05,39.67,38.25,38.56,1032800,34.06,ip
73221,27-Aug-98,39.36,39.73,38.62,38.99,1692200,34.44,ip
73222,26-Aug-98,42.20,42.27,40.17,40.54,1580200,35.81,ip
73223,25-Aug-98,43.01,43.07,42.08,42.45,1082900,37.50,ip
73224,24-Aug-98,41.52,42.51,40.72,42.39,1555700,37.45,ip
73225,21-Aug-98,41.15,41.28,40.04,41.03,1524200,36.25,ip
73226,20-Aug-98,42.51,42.58,41.46,41.90,1373500,37.01,ip
73227,19-Aug-98,42.76,43.01,42.14,42.33,1047400,37.39,ip
73228,18-Aug-98,40.98,42.27,40.79,42.08,787700,36.95,ip
73229,17-Aug-98,40.79,41.28,40.30,41.04,886300,36.03,ip
73230,14-Aug-98,42.45,42.76,39.81,41.04,1452900,36.03,ip
73231,13-Aug-98,42.39,42.70,42.14,42.39,532600,37.22,ip
73232,12-Aug-98,42.39,42.51,41.84,42.39,774100,37.22,ip
73233,11-Aug-98,43.19,43.19,41.71,41.90,1268700,36.79,ip
73234,10-Aug-98,43.25,43.43,42.70,43.31,1516500,38.03,ip
73235,7-Aug-98,43.06,43.13,41.77,42.51,933100,37.33,ip
73236,6-Aug-98,42.33,42.51,41.53,41.90,821700,36.79,ip
73237,5-Aug-98,42.33,42.94,41.53,42.27,1003300,37.11,ip
73238,4-Aug-98,44.72,44.72,42.02,42.27,1287100,37.11,ip
73239,3-Aug-98,44.35,44.85,43.86,44.23,1854600,38.84,ip
73240,31-Jul-98,43.13,43.86,42.94,43.86,1647700,38.51,ip
73241,30-Jul-98,43.25,43.25,42.27,42.88,1503200,37.65,ip
73242,29-Jul-98,42.45,42.70,41.47,41.59,780200,36.52,ip
73243,28-Jul-98,43.25,43.49,41.65,42.20,1053500,37.06,ip
73244,27-Jul-98,42.76,43.19,42.33,43.19,788600,37.92,ip
73245,24-Jul-98,43.86,43.92,42.14,42.76,1021900,37.54,ip
73246,23-Jul-98,44.85,44.85,43.06,43.25,1459700,37.97,ip
73247,22-Jul-98,44.66,44.78,44.42,44.60,963100,39.16,ip
73248,21-Jul-98,45.21,45.21,44.60,44.60,1243000,39.16,ip
73249,20-Jul-98,44.85,45.03,44.54,44.60,1208000,39.16,ip
73250,17-Jul-98,44.54,44.72,43.99,44.48,1456200,39.05,ip
73251,16-Jul-98,43.13,44.35,42.76,44.05,1720400,38.67,ip
73252,15-Jul-98,42.94,43.00,41.90,42.27,1705000,37.11,ip
73253,14-Jul-98,42.39,43.31,42.20,42.82,2461300,37.60,ip
73254,13-Jul-98,42.88,43.00,41.84,42.14,1339500,37.00,ip
73255,10-Jul-98,42.63,42.76,42.39,42.57,1090800,37.38,ip
73256,9-Jul-98,43.13,43.13,42.39,42.63,1663300,37.43,ip
73257,8-Jul-98,43.13,43.31,42.94,43.00,1263600,37.76,ip
73258,7-Jul-98,42.76,42.94,42.39,42.82,1426900,37.60,ip
73259,6-Jul-98,42.76,43.00,42.63,43.00,882300,37.76,ip
73260,2-Jul-98,42.39,42.70,41.90,42.63,1428100,37.43,ip
73261,1-Jul-98,42.57,43.00,42.02,42.57,1964300,37.38,ip
73262,30-Jun-98,42.27,42.27,41.77,42.27,1905300,37.11,ip
73263,29-Jun-98,43.25,43.43,42.02,42.14,1887900,37.00,ip
73264,26-Jun-98,42.63,43.31,42.45,43.13,1486400,37.87,ip
73265,25-Jun-98,42.82,43.37,42.33,42.51,994500,37.33,ip
73266,24-Jun-98,43.00,43.13,41.77,42.82,853100,37.60,ip
73267,23-Jun-98,43.25,43.31,42.39,42.70,1155500,37.49,ip
73268,22-Jun-98,43.49,43.49,42.76,42.88,1039500,37.65,ip
73269,19-Jun-98,43.43,43.80,43.06,43.25,1282700,37.97,ip
73270,18-Jun-98,44.17,44.60,43.19,43.43,1111600,38.14,ip
73271,17-Jun-98,42.82,44.11,42.76,43.80,1809100,38.46,ip
73272,16-Jun-98,44.97,44.97,42.45,42.88,1419000,37.65,ip
73273,15-Jun-98,44.05,44.05,42.57,43.19,1459600,37.92,ip
73274,12-Jun-98,44.11,44.35,43.13,44.17,1047600,38.78,ip
73275,11-Jun-98,45.40,45.64,43.49,44.05,1249900,38.67,ip
73276,10-Jun-98,46.20,46.32,45.21,45.40,1296000,39.86,ip
73277,9-Jun-98,46.69,46.69,46.07,46.14,816300,40.51,ip
73278,8-Jun-98,47.00,47.36,46.57,46.93,750900,41.21,ip
73279,5-Jun-98,46.81,46.93,46.14,46.63,711600,40.94,ip
73280,4-Jun-98,46.32,46.81,45.83,46.81,541600,41.10,ip
73281,3-Jun-98,46.69,47.36,45.95,46.20,685500,40.56,ip
73282,2-Jun-98,46.38,47.12,45.83,46.20,1232400,40.56,ip
73283,1-Jun-98,45.58,46.32,45.46,46.14,1454100,40.51,ip
73284,29-May-98,46.14,46.57,45.21,45.21,1002800,39.70,ip
73285,28-May-98,47.18,47.36,45.28,46.14,1966600,40.51,ip
73286,27-May-98,48.78,48.78,46.81,47.30,1968500,41.53,ip
73287,26-May-98,50.68,50.99,48.78,48.84,914200,42.88,ip
73288,22-May-98,51.36,51.36,49.70,49.88,830900,43.80,ip
73289,21-May-98,52.03,52.03,50.50,50.93,781600,44.72,ip
73290,20-May-98,51.60,52.03,51.23,51.97,829000,45.63,ip
73291,19-May-98,52.03,52.27,51.17,51.17,879600,44.71,ip
73292,18-May-98,52.09,52.27,50.93,51.54,829800,45.03,ip
73293,15-May-98,53.01,53.50,51.78,52.09,1139900,45.51,ip
73294,14-May-98,52.95,54.05,52.95,53.80,952100,47.00,ip
73295,13-May-98,53.68,53.86,52.64,53.19,977500,46.47,ip
73296,12-May-98,52.88,53.56,52.46,53.07,1936800,46.36,ip
73297,11-May-98,51.72,52.46,51.72,51.85,777900,45.30,ip
73298,8-May-98,51.29,51.72,51.05,51.23,517800,44.76,ip
73299,7-May-98,51.78,51.78,50.87,50.93,587200,44.49,ip
73300,6-May-98,51.29,52.52,50.62,51.78,1119700,45.24,ip
73301,5-May-98,52.33,52.33,50.99,51.23,777400,44.76,ip
73302,4-May-98,52.76,53.19,51.85,52.33,1528800,45.72,ip
73303,1-May-98,51.29,51.48,50.26,51.42,705200,44.92,ip
73304,30-Apr-98,51.29,51.66,50.74,51.05,1144500,44.60,ip
73305,29-Apr-98,50.87,51.23,50.50,50.68,545000,44.28,ip
73306,28-Apr-98,51.17,51.54,50.38,50.87,943900,44.44,ip
73307,27-Apr-98,50.56,51.72,49.40,50.19,1340900,43.85,ip
73308,24-Apr-98,52.46,52.76,51.23,51.91,675400,45.35,ip
73309,23-Apr-98,53.25,53.31,52.09,52.70,501000,46.04,ip
73310,22-Apr-98,54.05,54.05,52.70,53.25,813100,46.52,ip
73311,21-Apr-98,52.52,53.99,51.66,53.99,1413100,47.17,ip
73312,20-Apr-98,53.37,53.37,51.48,52.15,922900,45.56,ip
73313,17-Apr-98,53.19,53.80,52.82,53.37,1414300,46.63,ip
73314,16-Apr-98,52.64,52.82,52.09,52.70,1181500,46.04,ip
73315,15-Apr-98,53.25,53.25,51.91,52.40,1581300,45.78,ip
73316,14-Apr-98,51.60,53.68,51.42,53.19,3873700,46.47,ip
73317,13-Apr-98,47.69,50.32,47.32,49.89,2051100,43.59,ip
73318,9-Apr-98,47.57,47.57,46.83,47.14,805200,41.18,ip
73319,8-Apr-98,47.87,47.87,46.40,46.95,902000,41.02,ip
73320,7-Apr-98,47.93,47.93,46.65,47.14,828100,41.18,ip
73321,6-Apr-98,48.85,48.85,47.44,47.93,720100,41.88,ip
73322,3-Apr-98,48.91,48.91,48.12,48.24,1041400,42.14,ip
73323,2-Apr-98,47.63,48.91,47.38,48.85,2395700,42.68,ip
73324,1-Apr-98,45.98,47.69,45.98,47.50,1657600,41.50,ip
73325,31-Mar-98,47.93,47.99,45.49,45.85,2042200,40.06,ip
73326,30-Mar-98,47.87,48.54,47.26,47.69,768000,41.66,ip
73327,27-Mar-98,48.18,48.36,46.95,47.50,1288900,41.50,ip
73328,26-Mar-98,47.87,47.93,46.89,47.87,1289300,41.82,ip
73329,25-Mar-98,48.48,48.60,47.75,47.99,1102400,41.93,ip
73330,24-Mar-98,48.73,48.79,47.99,48.05,1052800,41.98,ip
73331,23-Mar-98,48.79,48.79,48.36,48.54,756000,42.41,ip
73332,20-Mar-98,49.09,49.09,48.42,48.79,1429500,42.62,ip
73333,19-Mar-98,48.91,49.16,48.42,48.91,1122700,42.73,ip
73334,18-Mar-98,49.89,49.95,48.60,48.91,1475300,42.73,ip
73335,17-Mar-98,51.11,51.23,50.13,50.62,955600,44.23,ip
73336,16-Mar-98,50.01,51.48,50.01,51.42,1182100,44.92,ip
73337,13-Mar-98,50.62,50.81,49.77,49.89,1132600,43.59,ip
73338,12-Mar-98,50.74,51.29,50.13,50.50,1868900,44.12,ip
73339,11-Mar-98,49.83,51.05,49.71,50.74,2120200,44.33,ip
73340,10-Mar-98,49.22,49.64,48.48,49.34,1399200,43.11,ip
73341,9-Mar-98,48.12,49.52,47.99,48.97,2075500,42.79,ip
73342,6-Mar-98,46.83,47.87,46.83,47.81,1019100,41.77,ip
73343,5-Mar-98,46.77,47.32,46.71,46.83,927300,40.92,ip
73344,4-Mar-98,46.89,47.44,46.65,47.44,1058000,41.45,ip
73345,3-Mar-98,47.14,47.14,46.53,46.95,1582500,41.02,ip
73346,2-Mar-98,45.55,47.20,45.30,47.08,1468400,41.13,ip
73347,27-Feb-98,46.16,46.22,45.55,45.61,1098100,39.85,ip
73348,26-Feb-98,46.40,46.40,45.85,45.91,929400,40.11,ip
73349,25-Feb-98,46.10,46.65,45.67,46.34,798300,40.49,ip
73350,24-Feb-98,46.47,46.71,45.98,45.98,1089800,40.17,ip
73351,23-Feb-98,47.32,47.38,46.34,46.47,989000,40.60,ip
73352,20-Feb-98,46.71,47.08,46.47,47.08,1065500,41.13,ip
73353,19-Feb-98,47.57,47.57,46.10,46.71,921200,40.81,ip
73354,18-Feb-98,47.87,47.87,47.08,47.38,809700,41.40,ip
73355,17-Feb-98,47.32,47.81,46.96,47.20,957600,41.01,ip
73356,13-Feb-98,46.47,47.20,46.47,46.83,720700,40.70,ip
73357,12-Feb-98,46.89,46.89,45.98,46.77,898500,40.64,ip
73358,11-Feb-98,46.16,47.02,45.62,46.89,1345000,40.75,ip
73359,10-Feb-98,46.47,47.02,46.10,46.29,1122400,40.22,ip
73360,9-Feb-98,46.96,46.96,45.80,46.47,973100,40.38,ip
73361,6-Feb-98,46.65,47.02,45.92,46.47,1060600,40.38,ip
73362,5-Feb-98,46.35,46.53,45.13,45.74,1568800,39.74,ip
73363,4-Feb-98,47.38,47.38,46.10,46.35,1464000,40.27,ip
73364,3-Feb-98,46.71,47.62,46.16,47.62,1727000,41.38,ip
73365,2-Feb-98,45.25,47.08,44.83,46.35,2383200,40.27,ip
73366,30-Jan-98,45.74,46.23,43.85,44.46,1515600,38.64,ip
73367,29-Jan-98,46.16,46.59,45.74,46.41,1589200,40.33,ip
73368,28-Jan-98,44.77,46.41,43.98,46.23,1744900,40.17,ip
73369,27-Jan-98,44.28,44.70,43.31,44.46,1609100,38.64,ip
73370,26-Jan-98,43.91,44.46,43.55,44.40,939400,38.58,ip
73371,23-Jan-98,44.58,44.64,42.94,43.49,1224800,37.79,ip
73372,22-Jan-98,44.40,44.64,43.43,44.40,1042300,38.58,ip
73373,21-Jan-98,44.70,44.70,43.61,44.22,1475700,38.42,ip
73374,20-Jan-98,43.49,44.83,42.70,44.70,2568000,38.85,ip
73375,16-Jan-98,41.85,42.45,40.93,42.45,1964000,36.89,ip
73376,15-Jan-98,41.85,41.91,40.57,40.87,1649700,35.52,ip
73377,14-Jan-98,41.79,41.79,40.99,41.79,1808200,36.31,ip
73378,13-Jan-98,40.81,42.03,40.14,41.48,2758500,36.05,ip
73379,12-Jan-98,40.63,41.72,39.78,40.81,2184900,35.46,ip
73380,9-Jan-98,42.94,43.00,40.69,41.54,2533500,36.10,ip
73381,8-Jan-98,44.70,44.70,43.12,43.55,956700,37.84,ip
73382,7-Jan-98,45.74,45.80,43.49,44.77,1731100,38.90,ip
73383,6-Jan-98,44.89,45.43,44.34,45.07,1805100,39.16,ip
73384,5-Jan-98,44.83,45.25,44.34,44.89,2041200,39.00,ip
73385,2-Jan-98,43.79,44.16,42.88,43.98,1530500,38.21,ip
73386,31-Dec-97,42.76,43.06,41.85,41.97,1202300,36.47,ip
73387,30-Dec-97,41.79,42.76,41.60,42.52,1120700,36.94,ip
73388,29-Dec-97,42.33,42.45,41.72,41.79,891300,36.31,ip
73389,26-Dec-97,41.24,41.85,41.24,41.60,515600,36.15,ip
73390,24-Dec-97,41.79,41.79,40.87,41.48,405500,36.05,ip
73391,23-Dec-97,41.48,41.85,40.93,41.42,717100,35.99,ip
73392,22-Dec-97,42.27,42.45,41.30,41.36,997900,35.94,ip
73393,19-Dec-97,41.72,41.72,40.87,41.48,1534200,36.05,ip
73394,18-Dec-97,42.45,42.76,40.87,41.60,1128800,36.15,ip
73395,17-Dec-97,43.00,43.49,42.09,43.31,1080900,37.63,ip
73396,16-Dec-97,43.06,43.06,41.48,42.39,1387900,36.84,ip
73397,15-Dec-97,41.79,42.76,41.79,42.64,1165800,37.05,ip
73398,12-Dec-97,41.79,41.79,40.87,41.30,1405900,35.89,ip
73399,11-Dec-97,39.90,42.33,38.81,41.79,2554300,36.31,ip
73400,10-Dec-97,42.82,43.00,40.57,41.18,1977700,35.78,ip
73401,9-Dec-97,43.67,44.34,42.88,43.31,2494200,37.63,ip
73402,8-Dec-97,43.85,44.95,43.31,43.85,2501400,38.11,ip
73403,5-Dec-97,45.13,45.92,43.43,43.91,2445800,38.16,ip
73404,4-Dec-97,45.62,45.92,44.89,45.07,1647400,39.16,ip
73405,3-Dec-97,47.87,47.87,45.07,45.74,2532700,39.74,ip
73406,2-Dec-97,47.14,48.23,47.02,47.93,1202500,41.65,ip
73407,1-Dec-97,46.59,47.14,46.29,46.89,845100,40.75,ip
73408,28-Nov-97,46.10,46.23,45.98,46.23,556000,40.17,ip
73409,26-Nov-97,46.71,46.71,45.98,46.10,982700,40.06,ip
73410,25-Nov-97,45.62,46.04,45.43,45.92,1091700,39.90,ip
73411,24-Nov-97,45.68,46.10,45.13,45.25,1194300,39.32,ip
73412,21-Nov-97,45.74,45.80,45.25,45.68,1914200,39.69,ip
73413,20-Nov-97,45.98,45.98,45.13,45.50,3010900,39.53,ip
73414,19-Nov-97,45.98,46.04,45.50,45.74,1360500,39.74,ip
73415,18-Nov-97,45.98,46.47,45.38,45.86,1123700,39.63,ip
73416,17-Nov-97,46.28,46.65,45.26,45.86,1821900,39.63,ip
73417,14-Nov-97,45.92,46.10,44.83,45.56,515000,39.37,ip
73418,13-Nov-97,45.44,45.86,44.89,45.50,739400,39.32,ip
73419,12-Nov-97,45.50,45.86,45.07,45.32,1686500,39.16,ip
73420,11-Nov-97,46.47,46.83,45.68,45.92,673400,39.68,ip
73421,10-Nov-97,46.83,46.83,45.98,46.22,894600,39.94,ip
73422,7-Nov-97,45.50,45.92,45.38,45.74,2156100,39.52,ip
73423,6-Nov-97,45.86,46.16,45.07,46.16,1188500,39.89,ip
73424,5-Nov-97,45.38,45.50,44.59,45.01,1463700,38.90,ip
73425,4-Nov-97,46.59,46.59,45.07,45.26,1407700,39.11,ip
73426,3-Nov-97,44.41,46.65,44.29,46.65,1739300,40.31,ip
73427,31-Oct-97,45.07,45.32,41.99,43.56,4454300,37.64,ip
73428,30-Oct-97,44.77,45.74,44.77,44.89,1480800,38.79,ip
73429,29-Oct-97,45.80,47.19,45.74,46.22,1714900,39.94,ip
73430,28-Oct-97,41.63,46.47,41.63,45.50,3427400,39.32,ip
73431,27-Oct-97,50.88,51.91,46.10,46.10,1481200,39.84,ip
73432,24-Oct-97,54.21,54.39,51.25,51.49,1356400,44.49,ip
73433,23-Oct-97,54.51,54.69,53.54,53.85,1007200,46.53,ip
73434,22-Oct-97,55.06,55.54,54.88,55.48,945400,47.94,ip
73435,21-Oct-97,54.45,55.78,53.97,55.60,813600,48.05,ip
73436,20-Oct-97,54.94,55.12,54.33,54.69,546200,47.26,ip
73437,17-Oct-97,54.45,56.02,54.45,55.42,1275600,47.89,ip
73438,16-Oct-97,55.84,56.33,55.42,55.60,822200,48.05,ip
73439,15-Oct-97,54.81,55.96,54.45,55.48,905400,47.94,ip
73440,14-Oct-97,55.90,56.51,54.69,55.18,1903800,47.68,ip
73441,13-Oct-97,55.30,56.63,55.30,55.60,869100,48.05,ip
73442,10-Oct-97,54.81,55.54,54.21,54.94,758400,47.47,ip
73443,9-Oct-97,54.39,55.48,54.33,55.06,1178300,47.58,ip
73444,8-Oct-97,54.69,55.06,54.21,54.51,1284800,47.11,ip
73445,7-Oct-97,53.36,54.27,53.00,53.97,961400,46.63,ip
73446,6-Oct-97,53.36,54.09,53.24,53.24,820200,46.01,ip
73447,3-Oct-97,53.79,54.51,52.88,53.06,1394700,45.85,ip
73448,2-Oct-97,52.76,53.97,52.76,53.54,1075300,46.27,ip
73449,1-Oct-97,53.48,54.15,52.76,52.94,1096200,45.75,ip
73450,30-Sep-97,53.18,53.42,53.00,53.24,1036900,46.01,ip
73451,29-Sep-97,52.15,53.24,52.15,53.06,819000,45.85,ip
73452,26-Sep-97,52.27,52.52,52.09,52.15,993900,45.07,ip
73453,25-Sep-97,52.15,52.52,51.85,52.03,1886300,44.96,ip
73454,24-Sep-97,52.27,52.46,51.55,51.79,1699500,44.75,ip
73455,23-Sep-97,51.67,52.64,51.67,52.03,2052600,44.96,ip
73456,22-Sep-97,53.18,53.18,51.43,51.67,2585300,44.65,ip
73457,19-Sep-97,56.57,56.57,52.52,53.18,2195400,45.96,ip
73458,18-Sep-97,56.75,57.05,56.15,56.21,3428400,48.57,ip
73459,17-Sep-97,51.49,54.45,51.25,54.09,2947200,46.74,ip
73460,16-Sep-97,51.12,51.73,51.00,51.37,1165300,44.39,ip
73461,15-Sep-97,50.52,51.85,50.52,50.70,2212700,43.81,ip
73462,12-Sep-97,50.40,50.46,48.70,50.04,1322000,43.24,ip
73463,11-Sep-97,51.55,51.55,50.10,50.22,863800,43.39,ip
73464,10-Sep-97,51.85,52.15,51.61,51.79,1215000,44.75,ip
73465,9-Sep-97,51.43,52.21,51.18,51.85,1232500,44.80,ip
73466,8-Sep-97,52.09,52.15,50.76,51.79,1605400,44.75,ip
73467,5-Sep-97,52.27,52.76,52.03,52.33,714200,45.22,ip
73468,4-Sep-97,52.27,52.58,51.91,52.15,619100,45.07,ip
73469,3-Sep-97,52.39,53.06,51.91,52.27,952500,45.17,ip
73470,2-Sep-97,51.31,52.64,51.06,52.52,1809800,45.38,ip
73471,29-Aug-97,51.55,51.91,51.00,51.06,704200,44.13,ip
73472,28-Aug-97,51.55,52.76,51.18,51.97,1071500,44.91,ip
73473,27-Aug-97,52.70,52.88,51.43,51.79,698900,44.75,ip
73474,26-Aug-97,52.64,53.73,52.27,52.70,1071700,45.54,ip
73475,25-Aug-97,52.15,52.94,51.55,52.88,784100,45.69,ip
73476,22-Aug-97,52.03,52.46,50.94,52.09,894000,45.01,ip
73477,21-Aug-97,54.09,54.45,52.52,52.94,755800,45.75,ip
73478,20-Aug-97,52.94,54.33,52.64,54.03,848800,46.69,ip
73479,19-Aug-97,52.34,53.78,51.79,52.70,1234100,45.32,ip
73480,18-Aug-97,53.90,54.44,50.89,52.16,2060800,44.85,ip
73481,15-Aug-97,54.44,55.17,53.12,53.12,921600,45.68,ip
73482,14-Aug-97,55.53,56.13,55.17,55.41,700800,47.65,ip
73483,13-Aug-97,56.13,56.13,54.99,55.29,956800,47.54,ip
73484,12-Aug-97,56.13,56.37,54.81,54.81,1115300,47.13,ip
73485,11-Aug-97,53.66,55.41,53.60,55.23,1174800,47.49,ip
73486,8-Aug-97,54.32,54.62,53.36,53.60,706700,46.09,ip
73487,7-Aug-97,55.53,55.95,54.56,54.93,874000,47.23,ip
73488,6-Aug-97,54.75,55.83,54.56,55.47,889200,47.70,ip
73489,5-Aug-97,54.93,55.53,54.20,54.50,561900,46.87,ip
73490,4-Aug-97,55.29,55.41,54.38,54.99,918000,47.28,ip
73491,1-Aug-97,54.20,55.77,52.88,55.65,1613700,47.85,ip
73492,31-Jul-97,56.01,56.01,53.96,54.08,1841800,46.51,ip
73493,30-Jul-97,55.29,55.71,54.62,55.59,807100,47.80,ip
73494,29-Jul-97,54.26,55.35,53.72,55.17,671300,47.44,ip
73495,28-Jul-97,54.99,55.59,54.20,54.38,1460000,46.77,ip
73496,25-Jul-97,56.79,56.85,54.81,55.05,988100,47.34,ip
73497,24-Jul-97,57.33,57.39,56.43,57.03,834200,49.05,ip
73498,23-Jul-97,57.33,57.70,56.37,57.39,769200,49.36,ip
73499,22-Jul-97,55.65,56.97,54.56,56.91,1036500,48.94,ip
73500,21-Jul-97,56.85,56.85,54.93,55.35,1227300,47.60,ip
73501,18-Jul-97,57.82,57.82,56.07,56.67,1701800,48.73,ip
73502,17-Jul-97,58.78,58.78,57.46,57.76,1661600,49.67,ip
73503,16-Jul-97,56.73,57.94,56.55,57.70,2042700,49.61,ip
73504,15-Jul-97,57.64,57.64,55.53,56.37,1481400,48.48,ip
73505,14-Jul-97,55.59,58.00,55.29,57.52,2094600,49.46,ip
73506,11-Jul-97,55.83,55.83,54.68,55.29,1446600,47.54,ip
73507,10-Jul-97,53.24,56.13,53.24,55.89,4535700,48.06,ip
73508,9-Jul-97,53.72,53.84,51.73,52.94,4852800,45.52,ip
73509,8-Jul-97,49.69,54.99,49.51,54.08,4158600,46.51,ip
73510,7-Jul-97,48.96,49.57,48.60,49.32,1073700,42.42,ip
73511,3-Jul-97,49.14,49.51,48.00,48.78,874600,41.95,ip
73512,2-Jul-97,48.48,48.66,47.82,48.54,900400,41.74,ip
73513,1-Jul-97,46.86,48.54,46.49,48.24,939500,41.48,ip
73514,30-Jun-97,47.52,47.88,46.61,46.80,1231700,40.24,ip
73515,27-Jun-97,48.00,48.30,47.22,47.28,751200,40.66,ip
73516,26-Jun-97,47.82,48.30,47.46,47.82,766900,41.12,ip
73517,25-Jun-97,48.54,48.60,47.58,48.30,1161800,41.54,ip
73518,24-Jun-97,47.82,49.02,47.46,49.02,1076500,42.16,ip
73519,23-Jun-97,48.66,48.66,47.10,47.22,803900,40.60,ip
73520,20-Jun-97,48.90,48.90,47.94,48.42,1109600,41.64,ip
73521,19-Jun-97,47.82,49.02,47.82,48.90,1043300,42.05,ip
73522,18-Jun-97,47.94,48.18,47.10,47.46,1331900,40.81,ip
73523,17-Jun-97,49.02,49.02,47.70,47.94,1474900,41.22,ip
73524,16-Jun-97,48.66,49.14,48.66,49.14,918400,42.26,ip
73525,13-Jun-97,49.38,49.75,48.90,49.14,1134000,42.26,ip
73526,12-Jun-97,48.54,49.99,48.30,49.51,1670400,42.57,ip
73527,11-Jun-97,47.94,49.02,47.34,48.54,1932500,41.74,ip
73528,10-Jun-97,47.22,47.94,47.10,47.94,1114600,41.22,ip
73529,9-Jun-97,47.46,47.46,46.98,47.10,865300,40.50,ip
73530,6-Jun-97,47.34,47.82,46.73,47.46,1166700,40.81,ip
73531,5-Jun-97,45.65,47.70,45.65,47.22,1432900,40.60,ip
73532,4-Jun-97,46.37,46.37,45.29,45.65,949700,39.26,ip
73533,3-Jun-97,46.49,46.61,45.89,46.37,1128600,39.88,ip
73534,2-Jun-97,46.49,46.73,46.13,46.73,1100200,40.19,ip
73535,30-May-97,46.13,46.49,46.01,46.13,1060200,39.67,ip
73536,29-May-97,46.73,47.58,46.61,46.86,2085300,40.29,ip
73537,28-May-97,46.61,46.73,46.13,46.73,1070500,40.19,ip
73538,27-May-97,45.89,46.73,45.65,46.49,1337500,39.98,ip
73539,23-May-97,46.13,46.98,46.01,46.13,1271100,39.67,ip
73540,22-May-97,45.17,46.01,45.05,45.89,1148900,39.46,ip
73541,21-May-97,45.17,45.41,44.45,45.05,1079000,38.74,ip
73542,20-May-97,44.93,45.29,44.45,45.29,877700,38.73,ip
73543,19-May-97,44.93,45.05,44.45,44.93,653900,38.42,ip
73544,16-May-97,44.93,45.17,44.45,44.45,1079700,38.01,ip
73545,15-May-97,45.05,45.17,44.33,44.81,926400,38.32,ip
73546,14-May-97,45.29,45.53,44.69,44.81,1472900,38.32,ip
73547,13-May-97,43.97,44.93,43.37,44.93,1850100,38.42,ip
73548,12-May-97,42.89,43.97,42.89,43.97,1087700,37.60,ip
73549,9-May-97,43.49,43.85,42.65,42.89,1231800,36.68,ip
73550,8-May-97,42.17,43.73,41.81,43.37,1809600,37.09,ip
73551,7-May-97,43.25,43.37,42.29,42.65,1263100,36.47,ip
73552,6-May-97,43.49,43.61,42.65,43.49,2084900,37.19,ip
73553,5-May-97,43.01,43.61,42.53,43.37,3656900,37.09,ip
73554,2-May-97,41.10,41.58,40.50,41.22,787700,35.24,ip
73555,1-May-97,40.50,41.34,39.90,40.98,960300,35.04,ip
73556,30-Apr-97,40.02,40.98,39.90,40.50,1264700,34.63,ip
73557,29-Apr-97,40.50,40.62,39.78,40.02,868400,34.22,ip
73558,28-Apr-97,39.30,40.26,39.18,40.26,827500,34.42,ip
73559,25-Apr-97,40.14,40.14,39.30,39.90,986600,34.12,ip
73560,24-Apr-97,40.38,40.98,40.02,40.26,1409800,34.42,ip
73561,23-Apr-97,40.38,40.38,39.30,39.78,999200,34.01,ip
73562,22-Apr-97,40.02,40.38,39.54,40.26,659900,34.42,ip
73563,21-Apr-97,40.62,40.62,39.54,40.02,647200,34.22,ip
73564,18-Apr-97,40.38,40.50,39.66,40.38,785900,34.53,ip
73565,17-Apr-97,39.06,40.74,39.06,40.14,1604500,34.32,ip
73566,16-Apr-97,37.62,39.06,37.26,38.94,1285600,33.30,ip
73567,15-Apr-97,37.98,38.10,37.14,37.62,1232300,32.17,ip
73568,14-Apr-97,38.34,38.34,37.26,37.74,832200,32.27,ip
73569,11-Apr-97,38.82,39.06,37.98,38.46,1248900,32.89,ip
73570,10-Apr-97,38.94,39.90,38.58,39.30,1105500,33.60,ip
73571,9-Apr-97,39.18,39.18,38.34,38.70,1005000,33.09,ip
73572,8-Apr-97,38.46,39.18,37.74,39.18,1473600,33.50,ip
73573,7-Apr-97,38.70,38.70,38.10,38.34,755700,32.78,ip
73574,4-Apr-97,37.38,38.46,37.26,38.34,892000,32.78,ip
73575,3-Apr-97,37.98,37.98,37.02,37.38,705200,31.97,ip
73576,2-Apr-97,38.46,38.58,37.74,38.22,846000,32.68,ip
73577,1-Apr-97,37.26,38.58,37.02,38.58,1467600,32.99,ip
73578,31-Mar-97,39.06,39.30,37.14,37.38,1527500,31.97,ip
73579,27-Mar-97,39.42,39.42,38.82,39.30,706800,33.60,ip
73580,26-Mar-97,39.90,39.90,39.06,39.42,1231600,33.71,ip
73581,25-Mar-97,40.98,41.10,39.42,40.26,1210600,34.42,ip
73582,24-Mar-97,40.38,41.10,40.26,41.10,755500,35.14,ip
73583,21-Mar-97,40.62,40.62,40.14,40.14,1014400,34.32,ip
73584,20-Mar-97,40.62,40.74,40.02,40.62,1011600,34.73,ip
73585,19-Mar-97,41.34,41.46,40.62,40.86,937400,34.94,ip
73586,18-Mar-97,41.46,41.58,40.98,41.46,774000,35.45,ip
73587,17-Mar-97,41.58,41.81,40.98,41.58,866000,35.55,ip
73588,14-Mar-97,40.98,41.58,40.62,41.58,881600,35.55,ip
73589,13-Mar-97,41.34,41.34,40.50,40.98,774200,35.04,ip
73590,12-Mar-97,40.74,41.58,40.62,41.34,1451200,35.35,ip
73591,11-Mar-97,40.74,40.86,40.02,40.74,814100,34.83,ip
73592,10-Mar-97,40.74,40.98,40.14,40.98,620500,35.04,ip
73593,7-Mar-97,40.38,40.74,40.26,40.74,575700,34.83,ip
73594,6-Mar-97,40.26,40.50,40.02,40.26,1065300,34.42,ip
73595,5-Mar-97,40.50,40.62,39.90,40.26,894900,34.42,ip
73596,4-Mar-97,40.86,40.86,39.78,40.14,1028600,34.32,ip
73597,3-Mar-97,40.02,40.98,39.30,40.98,1883300,35.04,ip
73598,28-Feb-97,40.38,40.98,39.78,39.90,1719800,34.12,ip
73599,27-Feb-97,41.70,41.70,40.62,40.98,1066200,35.04,ip
73600,26-Feb-97,41.34,41.81,40.98,41.70,1424800,35.65,ip
73601,25-Feb-97,41.46,41.58,40.38,41.34,1580700,35.35,ip
73602,24-Feb-97,40.02,41.34,40.02,41.22,1331000,35.24,ip
73603,21-Feb-97,40.14,40.50,39.30,39.90,908300,34.12,ip
73604,20-Feb-97,40.38,40.50,39.78,40.14,703300,34.32,ip
73605,19-Feb-97,40.98,40.98,40.26,40.50,795600,34.63,ip
73606,18-Feb-97,40.98,41.10,40.62,40.98,745400,34.82,ip
73607,14-Feb-97,40.50,40.98,40.26,40.98,1107200,34.82,ip
73608,13-Feb-97,40.86,40.86,40.14,40.50,968800,34.42,ip
73609,12-Feb-97,40.38,40.86,40.26,40.74,752800,34.62,ip
73610,11-Feb-97,40.26,40.38,39.90,40.38,756900,34.31,ip
73611,10-Feb-97,40.02,40.38,39.90,40.02,733700,34.01,ip
73612,7-Feb-97,39.43,40.02,38.83,40.02,1093900,34.01,ip
73613,6-Feb-97,39.55,39.67,38.83,39.07,981800,33.20,ip
73614,5-Feb-97,39.90,39.90,38.83,39.43,1064000,33.50,ip
73615,4-Feb-97,39.90,40.02,39.55,39.90,1164700,33.91,ip
73616,3-Feb-97,39.19,39.31,38.83,39.31,1295200,33.40,ip
73617,31-Jan-97,39.31,39.31,38.36,38.95,1651100,33.10,ip
73618,30-Jan-97,39.43,39.55,38.71,39.07,1198500,33.20,ip
73619,29-Jan-97,39.43,39.67,38.83,39.31,955800,33.40,ip
73620,28-Jan-97,39.90,40.26,38.95,39.07,1161100,33.20,ip
73621,27-Jan-97,40.38,40.38,39.07,39.79,1263700,33.81,ip
73622,24-Jan-97,39.31,40.02,38.47,40.02,1243900,34.01,ip
73623,23-Jan-97,40.62,40.62,39.31,39.43,1401500,33.50,ip
73624,22-Jan-97,40.74,40.74,39.90,40.74,1158700,34.62,ip
73625,21-Jan-97,40.98,40.98,40.38,40.74,1115800,34.62,ip
73626,20-Jan-97,41.21,41.33,40.62,40.98,1338200,34.82,ip
73627,17-Jan-97,40.50,41.33,40.38,41.10,1669400,34.92,ip
73628,16-Jan-97,40.38,40.74,40.14,40.62,2163800,34.52,ip
73629,15-Jan-97,40.86,40.86,40.02,40.38,2058800,34.31,ip
73630,14-Jan-97,40.98,41.10,40.50,40.62,2133200,34.52,ip
73631,13-Jan-97,40.62,40.86,40.38,40.86,1771700,34.72,ip
73632,10-Jan-97,39.07,40.26,38.95,40.01,2579600,34.00,ip
73633,9-Jan-97,39.67,39.67,39.19,39.43,1183500,33.50,ip
73634,8-Jan-97,40.14,40.14,39.31,39.79,1573200,33.81,ip
73635,7-Jan-97,39.67,40.14,39.43,40.14,1650600,34.11,ip
73636,6-Jan-97,39.55,39.90,39.19,39.55,2229700,33.61,ip
73637,3-Jan-97,39.79,39.90,38.71,39.07,1685000,33.20,ip
73638,2-Jan-97,38.95,40.02,37.88,39.79,2967900,33.81,ip
73639,31-Dec-96,38.95,39.07,37.88,38.59,1812900,32.80,ip
73640,30-Dec-96,38.83,39.19,38.83,38.95,1508800,33.10,ip
73641,27-Dec-96,38.36,38.71,38.12,38.71,570900,32.90,ip
73642,26-Dec-96,38.47,38.71,38.24,38.36,958500,32.59,ip
73643,24-Dec-96,38.24,38.47,38.12,38.36,566100,32.59,ip
73644,23-Dec-96,38.12,38.24,37.76,38.24,921500,32.49,ip
73645,20-Dec-96,38.47,38.47,37.52,38.12,1641900,32.39,ip
73646,19-Dec-96,37.76,38.24,36.93,38.24,1584900,32.49,ip
73647,18-Dec-96,37.40,37.76,37.28,37.76,1281300,32.09,ip
73648,17-Dec-96,37.28,37.40,36.93,37.40,1386500,31.78,ip
73649,16-Dec-96,38.12,38.24,37.28,37.52,1356900,31.89,ip
73650,13-Dec-96,37.64,38.12,37.64,37.88,1498400,32.19,ip
73651,12-Dec-96,38.95,38.95,37.76,38.00,1049100,32.29,ip
73652,11-Dec-96,38.71,38.95,38.24,38.71,1050800,32.90,ip
73653,10-Dec-96,38.95,39.67,38.95,39.31,1071600,33.40,ip
73654,9-Dec-96,39.79,39.79,38.71,38.95,1799700,33.10,ip
73655,6-Dec-96,39.55,40.02,39.31,39.67,1834000,33.71,ip
73656,5-Dec-96,39.31,40.38,39.19,40.38,1641400,34.31,ip
73657,4-Dec-96,39.43,39.43,38.71,39.43,1544100,33.50,ip
73658,3-Dec-96,40.26,40.50,39.31,39.31,1513400,33.40,ip
73659,2-Dec-96,40.38,40.38,39.67,40.38,1787200,34.31,ip
73660,29-Nov-96,39.90,40.62,39.79,40.50,910600,34.42,ip
73661,27-Nov-96,40.14,40.26,39.55,39.67,1285700,33.71,ip
73662,26-Nov-96,40.86,40.86,39.73,40.38,1509500,34.31,ip
73663,25-Nov-96,41.33,41.33,40.62,40.86,946600,34.72,ip
73664,22-Nov-96,41.10,41.10,40.26,40.98,913600,34.82,ip
73665,21-Nov-96,41.10,41.10,40.62,40.98,783100,34.82,ip
73666,20-Nov-96,41.21,41.33,40.62,40.98,895200,34.82,ip
73667,19-Nov-96,40.39,41.21,40.27,41.21,1372900,34.81,ip
73668,18-Nov-96,40.62,40.62,39.91,40.15,691800,33.91,ip
73669,15-Nov-96,40.15,40.62,39.79,40.39,1272200,34.11,ip
73670,14-Nov-96,40.39,40.39,39.67,40.15,1075300,33.91,ip
73671,13-Nov-96,40.03,40.39,39.67,40.39,935700,34.11,ip
73672,12-Nov-96,40.62,40.62,39.91,40.27,1187700,34.01,ip
73673,11-Nov-96,39.91,40.74,39.79,40.74,1223300,34.41,ip
73674,8-Nov-96,40.27,40.39,39.20,39.67,799700,33.51,ip
73675,7-Nov-96,40.15,40.39,39.67,40.27,637400,34.01,ip
73676,6-Nov-96,40.62,40.62,39.56,40.15,927200,33.91,ip
73677,5-Nov-96,40.98,41.10,40.15,40.50,816000,34.21,ip
73678,4-Nov-96,41.45,41.45,40.27,40.74,1275400,34.41,ip
73679,1-Nov-96,40.50,41.69,40.27,41.33,1083500,34.91,ip
73680,31-Oct-96,40.27,40.50,39.91,40.39,763300,34.11,ip
73681,30-Oct-96,41.10,41.10,40.27,40.27,688600,34.01,ip
73682,29-Oct-96,40.98,41.45,40.62,40.98,663300,34.61,ip
73683,28-Oct-96,40.98,41.33,40.62,40.86,603400,34.51,ip
73684,25-Oct-96,40.50,41.10,40.39,40.86,738800,34.51,ip
73685,24-Oct-96,40.74,40.86,40.27,40.50,550300,34.21,ip
73686,23-Oct-96,40.39,40.62,39.79,40.62,688000,34.31,ip
73687,22-Oct-96,40.50,41.21,40.39,40.39,1389300,34.11,ip
73688,21-Oct-96,40.27,40.50,40.15,40.50,874800,34.21,ip
73689,18-Oct-96,39.91,40.15,39.67,40.15,955100,33.91,ip
73690,17-Oct-96,40.39,40.39,39.67,39.91,982700,33.71,ip
73691,16-Oct-96,39.67,40.03,38.96,40.03,2005500,33.81,ip
73692,15-Oct-96,40.74,40.86,39.32,39.79,1329800,33.61,ip
73693,14-Oct-96,40.86,40.86,40.39,40.62,534800,34.31,ip
73694,11-Oct-96,40.27,40.50,40.03,40.39,427900,34.11,ip
73695,10-Oct-96,40.15,40.50,39.79,40.27,724400,34.01,ip
73696,9-Oct-96,39.67,40.27,39.56,40.15,1281100,33.91,ip
73697,8-Oct-96,40.50,41.33,39.32,39.44,1515600,33.31,ip
73698,7-Oct-96,40.86,40.86,40.15,40.39,580000,34.11,ip
73699,4-Oct-96,40.39,40.86,40.15,40.74,863400,34.41,ip
73700,3-Oct-96,40.03,40.62,39.67,40.39,1045900,34.11,ip
73701,2-Oct-96,40.74,40.86,39.67,40.03,1206400,33.81,ip
73702,1-Oct-96,40.03,40.74,39.79,40.62,1027000,34.31,ip
73703,30-Sep-96,39.44,40.39,39.32,40.27,1378300,34.01,ip
73704,27-Sep-96,39.67,39.91,39.20,39.44,1642400,33.31,ip
73705,26-Sep-96,39.56,39.91,39.08,39.67,1312200,33.51,ip
73706,25-Sep-96,40.39,40.62,39.56,40.03,1321200,33.81,ip
73707,24-Sep-96,40.50,40.74,40.15,40.39,1451300,34.11,ip
73708,23-Sep-96,40.39,40.74,40.27,40.74,633900,34.41,ip
73709,20-Sep-96,41.69,41.69,40.62,40.74,1456600,34.41,ip
73710,19-Sep-96,41.93,42.04,41.10,41.69,1244900,35.21,ip
73711,18-Sep-96,41.69,42.04,40.86,41.93,2027400,35.41,ip
73712,17-Sep-96,41.57,42.28,41.45,42.04,2808300,35.51,ip
73713,16-Sep-96,40.39,41.69,40.15,41.45,1981500,35.01,ip
73714,13-Sep-96,39.91,40.27,39.79,39.91,893100,33.71,ip
73715,12-Sep-96,39.08,39.79,38.96,39.67,1530800,33.51,ip
73716,11-Sep-96,39.08,39.08,38.73,38.85,620400,32.81,ip
73717,10-Sep-96,38.96,39.32,38.73,39.32,1094200,33.21,ip
73718,9-Sep-96,38.85,38.96,38.25,38.85,470000,32.81,ip
73719,6-Sep-96,38.61,38.73,38.25,38.61,635700,32.61,ip
73720,5-Sep-96,38.61,38.61,38.37,38.61,654000,32.61,ip
73721,4-Sep-96,38.14,38.61,38.02,38.61,679200,32.61,ip
73722,3-Sep-96,37.78,38.02,37.54,38.02,623900,32.11,ip
73723,30-Aug-96,38.25,38.25,37.66,37.90,589800,32.01,ip
73724,29-Aug-96,38.73,38.85,37.78,38.14,786000,32.21,ip
73725,28-Aug-96,38.96,38.96,38.49,38.85,514000,32.81,ip
73726,27-Aug-96,39.67,39.67,38.73,38.96,697200,32.91,ip
73727,26-Aug-96,39.20,40.03,39.08,39.44,1086300,33.31,ip
73728,23-Aug-96,39.08,39.44,38.85,39.08,745700,33.01,ip
73729,22-Aug-96,38.49,39.08,38.37,38.96,527500,32.91,ip
73730,21-Aug-96,38.85,38.96,38.14,38.61,894000,32.61,ip
73731,20-Aug-96,38.61,38.85,38.38,38.85,473200,32.59,ip
73732,19-Aug-96,38.96,39.08,38.49,38.61,642200,32.39,ip
73733,16-Aug-96,38.73,38.85,38.49,38.61,697800,32.39,ip
73734,15-Aug-96,38.61,38.73,38.38,38.49,913600,32.29,ip
73735,14-Aug-96,38.61,38.85,38.26,38.38,997600,32.20,ip
73736,13-Aug-96,38.85,38.85,38.02,38.49,812700,32.29,ip
73737,12-Aug-96,37.67,38.96,37.55,38.85,1613900,32.59,ip
73738,9-Aug-96,37.67,37.90,37.43,37.67,794900,31.60,ip
73739,8-Aug-96,37.20,37.55,36.49,37.43,814000,31.41,ip
73740,7-Aug-96,36.96,37.20,36.84,37.20,652500,31.21,ip
73741,6-Aug-96,36.96,37.08,36.73,36.73,840200,30.81,ip
73742,5-Aug-96,36.61,37.08,36.49,36.96,934200,31.01,ip
73743,2-Aug-96,36.26,36.73,36.02,36.37,995900,30.52,ip
73744,1-Aug-96,35.90,36.37,35.67,36.26,696300,30.42,ip
73745,31-Jul-96,35.55,36.02,35.43,35.67,627500,29.92,ip
73746,30-Jul-96,36.02,36.02,35.20,35.55,614000,29.83,ip
73747,29-Jul-96,35.67,36.02,35.55,35.90,612000,30.12,ip
73748,26-Jul-96,35.08,35.90,34.84,35.79,761100,30.02,ip
73749,25-Jul-96,35.79,35.79,34.96,35.08,790700,29.43,ip
73750,24-Jul-96,34.96,35.43,34.84,35.31,1097200,29.63,ip
73751,23-Jul-96,36.37,36.37,35.31,35.55,1343400,29.83,ip
73752,22-Jul-96,36.61,36.61,35.67,36.02,1182500,30.22,ip
73753,19-Jul-96,36.84,37.43,36.61,36.61,991700,30.71,ip
73754,18-Jul-96,36.84,37.20,36.61,36.96,1160400,31.01,ip
73755,17-Jul-96,37.55,37.79,36.37,36.61,1672800,30.71,ip
73756,16-Jul-96,37.67,37.79,35.31,37.32,2105200,31.31,ip
73757,15-Jul-96,37.90,38.26,37.32,37.55,1887800,31.50,ip
73758,12-Jul-96,37.79,37.90,37.20,37.79,1592500,31.70,ip
73759,11-Jul-96,36.84,37.67,36.61,37.55,2426800,31.50,ip
73760,10-Jul-96,36.84,36.96,35.67,36.73,1702400,30.81,ip
73761,9-Jul-96,35.43,36.96,35.31,36.84,2088800,30.91,ip
73762,8-Jul-96,35.55,35.79,35.08,35.31,936500,29.63,ip
73763,5-Jul-96,35.55,35.79,34.61,34.96,595000,29.33,ip
73764,3-Jul-96,36.02,36.14,35.55,35.79,637200,30.02,ip
73765,2-Jul-96,36.37,36.49,35.55,36.02,1288700,30.22,ip
73766,1-Jul-96,35.08,36.26,34.84,36.14,2594100,30.32,ip
73767,28-Jun-96,35.20,35.43,34.73,34.73,1314200,29.13,ip
73768,27-Jun-96,35.55,35.55,34.84,35.20,1095100,29.53,ip
73769,26-Jun-96,36.14,36.26,35.67,35.67,941900,29.92,ip
73770,25-Jun-96,37.20,37.32,35.79,36.14,2441400,30.32,ip
73771,24-Jun-96,37.90,38.14,37.32,37.43,648800,31.41,ip
73772,21-Jun-96,37.79,37.79,37.55,37.79,1133400,31.70,ip
73773,20-Jun-96,37.55,37.90,37.20,37.79,611200,31.70,ip
73774,19-Jun-96,37.43,37.67,37.08,37.55,830500,31.50,ip
73775,18-Jun-96,37.67,38.14,37.43,37.43,1024500,31.41,ip
73776,17-Jun-96,37.08,37.55,36.84,37.55,1003300,31.50,ip
73777,14-Jun-96,36.61,37.08,36.26,36.84,1854400,30.91,ip
73778,13-Jun-96,37.67,37.67,36.37,36.49,1217800,30.62,ip
73779,12-Jun-96,37.55,37.79,36.96,37.43,813700,31.41,ip
73780,11-Jun-96,36.96,37.55,36.49,37.32,1313800,31.31,ip
73781,10-Jun-96,37.20,37.43,36.37,36.96,853800,31.01,ip
73782,7-Jun-96,36.49,37.20,36.37,37.20,1478200,31.21,ip
73783,6-Jun-96,37.55,37.55,36.61,36.84,914800,30.91,ip
73784,5-Jun-96,37.55,37.55,37.08,37.43,924600,31.41,ip
73785,4-Jun-96,37.55,37.67,36.84,37.55,1589300,31.50,ip
73786,3-Jun-96,37.79,37.90,37.08,37.55,902700,31.50,ip
73787,31-May-96,37.90,38.02,37.32,37.55,684900,31.50,ip
73788,30-May-96,37.67,38.14,37.20,37.90,812400,31.80,ip
73789,29-May-96,38.61,38.73,37.43,37.90,1513900,31.80,ip
73790,28-May-96,39.20,39.20,38.26,38.49,732700,32.29,ip
73791,24-May-96,39.79,40.02,37.79,39.08,1606200,32.79,ip
73792,23-May-96,40.61,40.61,39.67,40.02,1106300,33.58,ip
73793,22-May-96,40.14,40.85,39.67,40.73,1706300,34.17,ip
73794,21-May-96,40.14,40.37,39.91,40.02,1623700,33.36,ip
73795,20-May-96,39.67,40.14,39.20,40.14,1750000,33.46,ip
73796,17-May-96,38.62,39.91,38.50,39.44,2619200,32.88,ip
73797,16-May-96,38.03,38.74,38.03,38.62,1396900,32.19,ip
73798,15-May-96,38.50,38.62,37.80,38.03,1350000,31.71,ip
73799,14-May-96,38.27,38.50,38.03,38.38,1396900,32.00,ip
73800,13-May-96,37.45,38.27,37.33,38.15,1021100,31.80,ip
73801,10-May-96,37.33,37.45,36.98,37.10,463300,30.93,ip
73802,9-May-96,36.98,37.33,36.86,36.98,724900,30.83,ip
73803,8-May-96,36.98,37.45,36.75,37.33,1001100,31.12,ip
73804,7-May-96,37.68,37.80,37.10,37.45,1004100,31.22,ip
73805,6-May-96,38.27,38.38,37.45,37.57,772100,31.32,ip
73806,3-May-96,38.03,38.50,37.80,38.03,2402900,31.71,ip
73807,2-May-96,37.68,38.15,37.33,37.80,1601200,31.51,ip
73808,1-May-96,37.45,37.92,37.33,37.80,1464200,31.51,ip
73809,30-Apr-96,38.03,38.03,37.21,37.33,1335200,31.12,ip
73810,29-Apr-96,36.98,38.15,36.98,38.03,2085800,31.71,ip
73811,26-Apr-96,37.45,37.45,36.86,37.21,1110400,31.02,ip
73812,25-Apr-96,37.33,37.80,36.98,37.68,2562300,31.41,ip
73813,24-Apr-96,37.21,37.21,36.28,36.63,839600,30.54,ip
73814,23-Apr-96,36.98,37.21,36.75,36.98,742200,30.83,ip
73815,22-Apr-96,37.21,37.33,36.86,37.10,960900,30.93,ip
73816,19-Apr-96,38.03,38.03,36.75,36.98,1869100,30.83,ip
73817,18-Apr-96,37.92,38.15,37.57,38.03,1657900,31.71,ip
73818,17-Apr-96,38.50,38.50,37.57,37.92,1700900,31.61,ip
73819,16-Apr-96,37.92,38.74,37.92,38.50,4640800,32.10,ip
73820,15-Apr-96,37.10,37.45,36.86,37.45,902500,31.22,ip
73821,12-Apr-96,37.57,37.57,36.75,36.98,1039200,30.83,ip
73822,11-Apr-96,37.21,37.57,36.98,37.57,2666700,31.32,ip
73823,10-Apr-96,37.21,37.57,36.86,37.33,1945100,31.12,ip
73824,9-Apr-96,36.04,37.21,35.93,36.75,2292700,30.63,ip
73825,8-Apr-96,35.58,36.16,35.34,36.04,1217800,30.05,ip
73826,4-Apr-96,36.28,36.51,36.04,36.40,775000,30.34,ip
73827,3-Apr-96,36.04,36.28,35.34,36.28,1248600,30.24,ip
73828,2-Apr-96,36.51,36.51,35.34,36.16,2378400,30.14,ip
73829,1-Apr-96,37.10,37.10,36.04,36.28,2162400,30.24,ip
73830,29-Mar-96,36.63,36.98,36.51,36.98,1027700,30.83,ip
73831,28-Mar-96,36.51,36.75,36.28,36.63,1140200,30.54,ip
73832,27-Mar-96,36.86,36.98,36.51,36.75,1720000,30.63,ip
73833,26-Mar-96,36.04,36.75,36.04,36.75,1133500,30.63,ip
73834,25-Mar-96,36.28,36.40,36.04,36.28,1332800,30.24,ip
73835,22-Mar-96,35.93,36.86,35.69,35.93,994000,29.95,ip
73836,21-Mar-96,36.51,37.45,35.81,36.04,1424500,30.05,ip
73837,20-Mar-96,37.33,37.45,36.28,36.51,2348500,30.44,ip
73838,19-Mar-96,37.45,37.57,36.98,37.45,2827600,31.22,ip
73839,18-Mar-96,36.75,37.21,36.63,37.21,2085800,31.02,ip
73840,15-Mar-96,36.51,36.86,36.51,36.75,3005900,30.63,ip
73841,14-Mar-96,36.28,36.63,36.04,36.28,1961000,30.24,ip
73842,13-Mar-96,36.28,36.40,35.81,36.28,2683300,30.24,ip
73843,12-Mar-96,35.81,36.40,35.69,36.16,3644600,30.14,ip
73844,11-Mar-96,35.93,36.16,35.46,35.81,3708600,29.85,ip
73845,8-Mar-96,35.11,36.28,34.87,35.93,4708300,29.95,ip
73846,7-Mar-96,34.99,35.81,34.17,35.69,4462200,29.75,ip
73847,6-Mar-96,34.17,34.76,33.70,34.41,1687600,28.68,ip
73848,5-Mar-96,34.17,34.29,33.82,34.17,1075800,28.49,ip
73849,4-Mar-96,33.70,34.52,33.70,34.17,1571000,28.49,ip
73850,1-Mar-96,33.59,33.82,33.35,33.59,1312900,28.00,ip
73851,29-Feb-96,34.29,34.29,33.35,33.47,1464000,27.90,ip
73852,28-Feb-96,34.52,34.64,34.17,34.29,1175800,28.58,ip
73853,27-Feb-96,34.64,34.64,34.17,34.52,1691200,28.78,ip
73854,26-Feb-96,35.34,35.34,34.52,34.64,1403400,28.88,ip
73855,23-Feb-96,35.46,36.04,34.64,35.34,1794100,29.46,ip
73856,22-Feb-96,34.87,35.22,34.87,35.22,1513800,29.36,ip
73857,21-Feb-96,34.99,35.46,34.52,34.64,1464900,28.88,ip
73858,20-Feb-96,34.76,35.11,34.41,34.99,1667400,28.96,ip
73859,16-Feb-96,35.57,35.69,34.64,34.87,1624400,28.86,ip
73860,15-Feb-96,36.39,36.39,35.57,35.92,1225500,29.73,ip
73861,14-Feb-96,36.97,36.97,35.92,36.27,1957200,30.02,ip
73862,13-Feb-96,37.55,37.55,36.50,36.97,1989500,30.59,ip
73863,12-Feb-96,37.90,38.01,37.43,37.66,894300,31.17,ip
73864,9-Feb-96,37.66,38.36,37.08,37.66,1591500,31.17,ip
73865,8-Feb-96,37.66,37.90,36.85,37.78,1481800,31.27,ip
73866,7-Feb-96,37.90,38.01,37.55,38.01,943700,31.46,ip
73867,6-Feb-96,37.90,38.36,37.66,38.13,1252700,31.55,ip
73868,5-Feb-96,37.66,38.01,37.08,37.78,1372200,31.27,ip
73869,2-Feb-96,38.36,38.36,37.32,37.66,905400,31.17,ip
73870,1-Feb-96,38.13,38.36,37.43,38.25,1129800,31.65,ip
73871,31-Jan-96,38.13,38.25,37.55,37.90,1954600,31.36,ip
73872,30-Jan-96,37.20,38.59,36.97,38.25,2521100,31.65,ip
73873,29-Jan-96,36.73,37.32,36.62,36.97,1303000,30.59,ip
73874,26-Jan-96,36.50,36.97,35.80,36.50,1239300,30.21,ip
73875,25-Jan-96,35.22,36.62,35.22,36.62,2785700,30.30,ip
73876,24-Jan-96,34.87,35.34,34.64,35.22,1365300,29.15,ip
73877,23-Jan-96,36.04,36.04,34.64,35.34,1597000,29.25,ip
73878,22-Jan-96,35.69,36.04,35.22,35.92,1895200,29.73,ip
73879,19-Jan-96,34.87,36.04,34.76,35.57,2269400,29.44,ip
73880,18-Jan-96,34.41,35.34,34.06,35.22,1826000,29.15,ip
73881,17-Jan-96,33.71,34.87,33.60,34.41,2931800,28.48,ip
73882,16-Jan-96,34.87,34.87,33.48,33.94,2684400,28.09,ip
73883,15-Jan-96,35.69,35.69,34.99,35.11,1743000,29.05,ip
73884,12-Jan-96,36.27,36.39,35.46,35.69,2192000,29.53,ip
73885,11-Jan-96,35.34,36.15,34.87,36.04,2035400,29.82,ip
73886,10-Jan-96,35.92,35.92,34.87,35.34,1294400,29.25,ip
73887,9-Jan-96,36.27,36.50,35.46,35.98,1832400,29.77,ip
73888,8-Jan-96,36.39,36.50,36.15,36.27,421900,30.02,ip
73889,5-Jan-96,36.15,36.39,35.57,36.04,1382100,29.82,ip
73890,4-Jan-96,36.27,36.62,36.04,36.27,2636400,30.02,ip
73891,3-Jan-96,36.62,36.73,36.04,36.50,2193500,30.21,ip
73892,2-Jan-96,35.57,36.85,35.46,36.39,2898700,30.11,ip
73893,29-Dec-95,35.22,35.34,34.87,35.22,1308500,29.15,ip
73894,28-Dec-95,34.41,35.22,34.29,34.99,1250000,28.96,ip
73895,27-Dec-95,34.41,34.76,34.18,34.41,1227000,28.48,ip
73896,26-Dec-95,34.53,34.53,34.18,34.29,465500,28.38,ip
73897,22-Dec-95,34.29,34.53,34.18,34.53,750000,28.57,ip
73898,21-Dec-95,34.29,34.64,34.18,34.53,732800,28.57,ip
73899,20-Dec-95,34.76,34.87,33.48,34.06,1386400,28.19,ip
73900,19-Dec-95,33.60,34.53,33.36,34.53,1244100,28.57,ip
73901,18-Dec-95,33.36,33.71,33.01,33.48,901300,27.71,ip
73902,15-Dec-95,33.13,33.71,32.90,33.60,2093600,27.80,ip
73903,14-Dec-95,33.13,33.60,32.90,33.01,1183700,27.32,ip
73904,13-Dec-95,32.90,33.25,32.55,32.90,1938300,27.23,ip
73905,12-Dec-95,33.48,33.83,32.90,33.01,1783900,27.32,ip
73906,11-Dec-95,34.06,34.18,33.13,33.94,1606700,28.09,ip
73907,8-Dec-95,34.76,34.87,33.48,34.41,1160500,28.48,ip
73908,7-Dec-95,35.11,35.22,34.41,34.87,986500,28.86,ip
73909,6-Dec-95,35.22,35.46,34.99,35.22,920900,29.15,ip
73910,5-Dec-95,34.76,35.46,34.53,35.22,1162500,29.15,ip
73911,4-Dec-95,34.64,34.76,34.18,34.53,1018100,28.57,ip
73912,1-Dec-95,35.69,35.69,34.76,34.87,922900,28.86,ip
73913,30-Nov-95,35.34,35.80,35.22,35.57,970500,29.44,ip
73914,29-Nov-95,34.87,35.34,34.76,35.34,1013800,29.25,ip
73915,28-Nov-95,35.22,35.34,34.53,34.64,1350900,28.67,ip
73916,27-Nov-95,34.64,35.22,34.41,35.11,1217400,29.05,ip
73917,24-Nov-95,34.64,34.76,34.18,34.18,581500,28.28,ip
73918,22-Nov-95,33.01,34.41,32.90,34.18,2763800,28.28,ip
73919,21-Nov-95,33.36,33.60,32.43,33.01,1098100,27.32,ip
73920,20-Nov-95,32.90,33.60,32.79,33.48,1442600,27.50,ip
73921,17-Nov-95,32.56,33.02,32.21,32.90,1164600,27.02,ip
73922,16-Nov-95,31.86,32.67,31.63,32.67,1327400,26.83,ip
73923,15-Nov-95,31.52,32.21,31.52,32.21,1608500,26.45,ip
73924,14-Nov-95,32.67,32.90,32.33,32.44,1317500,26.64,ip
73925,13-Nov-95,32.44,33.02,32.33,32.67,1541200,26.83,ip
73926,10-Nov-95,32.33,32.79,32.33,32.56,890200,26.74,ip
73927,9-Nov-95,32.67,33.02,31.63,32.21,1568800,26.45,ip
73928,8-Nov-95,32.67,33.13,32.56,32.79,1247400,26.93,ip
73929,7-Nov-95,33.36,33.36,32.67,32.90,1610300,27.02,ip
73930,6-Nov-95,33.48,33.83,33.25,33.36,1647300,27.40,ip
73931,3-Nov-95,33.83,34.52,33.83,34.29,932200,28.16,ip
73932,2-Nov-95,33.83,34.06,33.13,34.06,1663200,27.97,ip
73933,1-Nov-95,34.40,34.75,33.60,33.83,1167800,27.78,ip
73934,31-Oct-95,34.29,35.10,34.06,34.17,1213300,28.06,ip
73935,30-Oct-95,34.40,34.75,34.06,34.17,574100,28.06,ip
73936,27-Oct-95,33.02,34.52,33.02,34.29,1099000,28.16,ip
73937,26-Oct-95,33.71,34.06,32.79,33.25,1228300,27.31,ip
73938,25-Oct-95,34.63,34.75,33.36,33.60,1612200,27.59,ip
73939,24-Oct-95,33.94,34.63,33.94,34.29,1262100,28.16,ip
73940,23-Oct-95,34.40,34.40,33.71,33.71,1357700,27.68,ip
73941,20-Oct-95,34.87,34.98,34.17,34.63,1098900,28.44,ip
73942,19-Oct-95,34.75,34.98,34.17,34.98,1393000,28.73,ip
73943,18-Oct-95,34.63,35.10,34.63,34.98,1021100,28.73,ip
73944,17-Oct-95,35.33,35.44,34.63,34.75,1308200,28.54,ip
73945,16-Oct-95,35.21,35.44,34.52,35.33,1600300,29.01,ip
73946,13-Oct-95,35.10,35.67,34.63,35.10,2017400,28.82,ip
73947,12-Oct-95,35.33,35.56,34.75,35.10,2325700,28.82,ip
73948,11-Oct-95,36.48,36.48,34.75,35.10,2544100,28.82,ip
73949,10-Oct-95,34.29,35.67,33.94,35.56,2698000,29.20,ip
73950,9-Oct-95,35.56,35.56,34.63,34.75,1521200,28.54,ip
73951,6-Oct-95,36.02,36.25,35.56,36.02,1470500,29.58,ip
73952,5-Oct-95,35.79,36.60,35.56,36.48,1810300,29.96,ip
73953,4-Oct-95,37.06,37.06,35.67,35.90,1837100,29.49,ip
73954,3-Oct-95,37.87,37.87,36.48,37.06,1593700,30.43,ip
73955,2-Oct-95,38.67,38.79,37.64,37.98,572200,31.19,ip
73956,29-Sep-95,37.98,39.14,37.98,38.79,839100,31.86,ip
73957,28-Sep-95,37.64,38.91,37.40,38.67,1149700,31.76,ip
73958,27-Sep-95,37.75,38.21,37.40,37.75,737800,31.00,ip
73959,26-Sep-95,37.75,38.33,37.75,38.21,986900,31.38,ip
73960,25-Sep-95,38.44,38.44,37.64,37.75,716600,31.00,ip
73961,22-Sep-95,38.44,38.44,38.10,38.33,947600,31.48,ip
73962,21-Sep-95,38.79,39.02,38.33,38.44,748100,31.57,ip
73963,20-Sep-95,38.67,39.25,38.33,39.25,773200,32.24,ip
73964,19-Sep-95,38.91,39.02,37.98,38.67,2085300,31.76,ip
73965,18-Sep-95,39.48,39.71,38.79,39.02,1956200,32.05,ip
73966,15-Sep-95,80.00,80.00,78.73,79.08,1030200,32.47,ip
73967,14-Sep-95,80.12,80.58,79.89,80.24,715500,32.95,ip
73968,13-Sep-95,80.58,80.58,79.54,80.12,559900,32.90,ip
73969,12-Sep-95,79.43,80.35,79.20,80.35,397000,32.99,ip
73970,11-Sep-95,79.66,79.77,79.08,79.31,269900,32.57,ip
73971,8-Sep-95,78.85,80.24,78.85,79.89,414900,32.80,ip
73972,7-Sep-95,78.04,78.97,77.93,78.73,504800,32.33,ip
73973,6-Sep-95,78.27,78.27,77.58,78.04,439900,32.05,ip
73974,5-Sep-95,77.35,79.08,77.00,78.04,665100,32.05,ip
73975,1-Sep-95,75.62,76.20,75.62,76.20,223600,31.29,ip
73976,31-Aug-95,75.50,76.08,74.81,75.62,396700,31.05,ip
73977,30-Aug-95,75.96,76.08,75.50,75.50,228300,31.00,ip
73978,29-Aug-95,75.62,76.20,75.16,76.08,405900,31.24,ip
73979,28-Aug-95,75.16,75.50,74.69,75.39,271300,30.96,ip
73980,25-Aug-95,74.93,75.39,74.58,74.81,360400,30.72,ip
73981,24-Aug-95,75.27,75.73,74.58,74.69,699200,30.67,ip
73982,23-Aug-95,76.20,76.54,74.93,75.04,561100,30.81,ip
73983,22-Aug-95,76.20,76.89,75.85,76.20,300100,31.29,ip
73984,21-Aug-95,76.08,77.23,75.73,76.20,324000,31.29,ip
73985,18-Aug-95,76.20,76.66,75.73,76.08,503200,31.24,ip
73986,17-Aug-95,75.50,75.62,75.04,75.50,390300,31.00,ip
73987,16-Aug-95,74.58,76.66,74.46,75.96,680000,31.19,ip
73988,15-Aug-95,74.46,74.81,73.77,74.35,807900,30.11,ip
73989,14-Aug-95,74.58,75.50,74.58,74.92,586100,30.34,ip
73990,11-Aug-95,75.04,75.38,74.46,74.69,725500,30.25,ip
73991,10-Aug-95,77.79,77.79,74.92,75.61,1046500,30.62,ip
73992,9-Aug-95,78.36,78.36,77.56,77.79,251000,31.50,ip
73993,8-Aug-95,79.51,79.63,77.90,78.25,654500,31.69,ip
73994,7-Aug-95,78.25,79.51,77.90,79.28,478600,32.11,ip
73995,4-Aug-95,78.48,78.71,77.56,78.25,332900,31.69,ip
73996,3-Aug-95,77.68,78.82,77.22,78.36,501000,31.74,ip
73997,2-Aug-95,77.56,79.17,77.56,77.79,669900,31.50,ip
73998,1-Aug-95,77.10,78.36,76.64,77.33,535100,31.32,ip
73999,31-Jul-95,77.10,77.68,76.64,77.56,643900,31.41,ip
74000,28-Jul-95,78.13,78.48,76.99,76.99,410000,31.18,ip
74001,27-Jul-95,77.56,78.25,76.64,78.13,543500,31.64,ip
74002,26-Jul-95,77.56,77.56,76.07,76.64,387800,31.04,ip
74003,25-Jul-95,77.10,77.56,76.30,76.99,434900,31.18,ip
74004,24-Jul-95,76.64,77.56,75.61,77.10,520600,31.23,ip
74005,21-Jul-95,77.79,77.79,76.30,76.64,845300,31.04,ip
74006,20-Jul-95,77.33,78.36,76.64,77.68,1217200,31.46,ip
74007,19-Jul-95,78.25,79.40,76.41,77.45,954900,31.36,ip
74008,18-Jul-95,80.77,80.89,77.90,78.48,656500,31.78,ip
74009,17-Jul-95,80.77,81.00,79.63,80.89,445900,32.76,ip
74010,14-Jul-95,81.00,81.12,80.66,80.77,594000,32.71,ip
74011,13-Jul-95,81.69,82.15,80.31,81.58,831600,33.04,ip
74012,12-Jul-95,79.40,82.04,79.40,81.58,1237400,33.04,ip
74013,11-Jul-95,83.30,83.87,79.51,79.51,1687000,32.20,ip
74014,10-Jul-95,82.38,83.64,82.26,83.30,1256000,33.73,ip
74015,7-Jul-95,81.12,82.15,81.00,81.81,1303500,33.13,ip
74016,6-Jul-95,80.89,81.46,80.20,81.12,1361700,32.85,ip
74017,5-Jul-95,79.40,81.23,79.40,81.00,1107100,32.81,ip
74018,3-Jul-95,78.71,79.63,78.59,79.63,455800,32.25,ip
74019,30-Jun-95,76.07,78.71,76.07,78.71,869700,31.88,ip
74020,29-Jun-95,75.15,76.64,75.15,76.41,348000,30.95,ip
74021,28-Jun-95,73.89,75.38,73.89,75.15,373800,30.44,ip
74022,27-Jun-95,75.72,75.84,74.23,74.35,300100,30.11,ip
74023,26-Jun-95,75.95,76.30,75.72,75.72,358600,30.67,ip
74024,23-Jun-95,75.95,76.53,75.95,76.18,520900,30.85,ip
74025,22-Jun-95,73.09,76.18,72.97,75.95,1246900,30.76,ip
74026,21-Jun-95,72.51,73.09,72.05,72.86,440800,29.51,ip
74027,20-Jun-95,72.86,72.86,71.71,72.51,564800,29.37,ip
74028,19-Jun-95,73.09,73.54,72.40,72.63,381800,29.41,ip
74029,16-Jun-95,72.86,73.20,72.40,72.97,533000,29.55,ip
74030,15-Jun-95,73.89,73.89,72.40,72.86,595200,29.51,ip
74031,14-Jun-95,74.35,74.92,73.43,73.89,477200,29.92,ip
74032,13-Jun-95,72.40,74.58,71.94,74.23,441600,30.06,ip
74033,12-Jun-95,72.63,72.74,72.05,72.28,246600,29.27,ip
74034,9-Jun-95,73.09,73.43,72.63,72.74,359800,29.46,ip
74035,8-Jun-95,72.86,73.66,72.74,73.32,340100,29.69,ip
74036,7-Jun-95,72.51,72.86,72.40,72.74,475100,29.46,ip
74037,6-Jun-95,72.05,72.63,71.82,72.40,713700,29.32,ip
74038,5-Jun-95,71.59,72.40,71.59,72.05,339300,29.18,ip
74039,2-Jun-95,71.36,72.17,71.02,71.82,615200,29.09,ip
74040,1-Jun-95,72.17,72.97,71.82,72.51,455000,29.37,ip
74041,31-May-95,71.36,72.17,71.14,72.17,307400,29.23,ip
74042,30-May-95,71.71,71.71,70.91,71.25,248000,28.86,ip
74043,26-May-95,72.05,72.05,71.02,71.71,379800,29.04,ip
74044,25-May-95,73.43,73.43,71.59,71.94,378500,29.13,ip
74045,24-May-95,74.58,75.04,72.97,73.54,575600,29.79,ip
74046,23-May-95,74.35,74.58,73.43,74.58,450000,30.20,ip
74047,22-May-95,72.28,74.12,72.17,74.12,697500,30.02,ip
74048,19-May-95,71.14,72.51,71.14,72.28,883000,29.27,ip
74049,18-May-95,74.00,74.00,72.63,72.63,533200,29.41,ip
74050,17-May-95,73.89,74.81,73.54,74.23,524800,30.06,ip
74051,16-May-95,74.23,74.58,73.77,74.12,773100,30.02,ip
74052,15-May-95,74.58,75.27,73.89,74.23,1114100,30.06,ip
74053,12-May-95,71.57,74.88,71.45,74.65,1173800,29.89,ip
74054,11-May-95,71.11,72.25,70.77,72.03,465100,28.83,ip
74055,10-May-95,71.11,71.34,70.09,70.88,284000,28.38,ip
74056,9-May-95,72.03,72.14,71.00,71.23,629800,28.51,ip
74057,8-May-95,69.51,71.80,69.51,71.80,556100,28.74,ip
74058,5-May-95,72.03,72.03,69.17,69.74,768800,27.92,ip
74059,4-May-95,71.80,72.60,71.34,72.03,983000,28.83,ip
74060,3-May-95,71.57,72.03,70.88,71.68,568700,28.70,ip
74061,2-May-95,71.11,71.80,71.00,71.80,572600,28.74,ip
74062,1-May-95,70.20,71.00,70.09,70.88,781000,28.38,ip
74063,28-Apr-95,68.72,70.31,68.26,70.31,564600,28.15,ip
74064,27-Apr-95,68.14,68.72,67.80,68.72,322000,27.51,ip
74065,26-Apr-95,68.49,68.49,67.92,68.26,202700,27.33,ip
74066,25-Apr-95,68.60,69.06,68.14,68.72,412100,27.51,ip
74067,24-Apr-95,67.57,68.72,67.12,68.37,997000,27.37,ip
74068,21-Apr-95,67.46,68.26,67.23,67.57,565300,27.05,ip
74069,20-Apr-95,67.69,67.69,67.12,67.12,363900,26.87,ip
74070,19-Apr-95,66.20,67.46,65.63,67.46,579700,27.01,ip
74071,18-Apr-95,66.55,66.66,65.63,65.75,1105000,26.32,ip
74072,17-Apr-95,68.83,68.83,66.77,66.77,975900,26.73,ip
74073,13-Apr-95,69.40,69.51,68.37,68.72,335200,27.51,ip
74074,12-Apr-95,69.51,69.74,68.83,68.83,709300,27.56,ip
74075,11-Apr-95,69.86,70.54,68.83,69.17,539500,27.69,ip
74076,10-Apr-95,69.40,70.31,69.40,69.51,392300,27.83,ip
74077,7-Apr-95,68.83,69.40,68.83,69.17,338900,27.69,ip
74078,6-Apr-95,69.17,69.17,68.72,68.94,419700,27.60,ip
74079,5-Apr-95,69.29,69.29,68.83,69.17,730400,27.69,ip
74080,4-Apr-95,69.06,70.09,68.72,69.29,1082300,27.74,ip
74081,3-Apr-95,68.72,68.94,68.03,68.37,410000,27.37,ip
74082,31-Mar-95,68.49,68.83,67.46,68.49,768300,27.42,ip
74083,30-Mar-95,68.60,69.51,68.14,68.60,1127500,27.46,ip
74084,29-Mar-95,68.03,68.60,67.80,68.14,477700,27.28,ip
74085,28-Mar-95,67.12,68.37,67.12,68.14,621500,27.28,ip
74086,27-Mar-95,67.23,67.35,66.55,67.12,454500,26.87,ip
74087,24-Mar-95,67.35,68.03,67.00,67.23,431400,26.92,ip
74088,23-Mar-95,66.77,67.80,66.77,66.89,372100,26.78,ip
74089,22-Mar-95,65.63,67.00,65.63,66.77,369800,26.73,ip
74090,21-Mar-95,65.75,66.55,65.52,65.75,595800,26.32,ip
74091,20-Mar-95,65.86,66.20,65.41,65.52,396700,26.23,ip
74092,17-Mar-95,65.18,65.86,64.72,65.63,1391600,26.28,ip
74093,16-Mar-95,65.98,66.09,64.61,64.83,800500,25.96,ip
74094,15-Mar-95,66.32,67.00,65.86,66.20,432600,26.50,ip
74095,14-Mar-95,66.09,66.32,65.41,66.20,447600,26.50,ip
74096,13-Mar-95,66.89,67.00,65.98,66.32,354700,26.55,ip
74097,10-Mar-95,66.43,67.12,66.09,66.66,585900,26.69,ip
74098,9-Mar-95,65.63,66.43,65.63,65.75,602000,26.32,ip
74099,8-Mar-95,65.75,66.20,64.95,65.52,825300,26.23,ip
74100,7-Mar-95,66.43,66.77,65.29,65.41,447400,26.18,ip
74101,6-Mar-95,66.66,66.89,65.86,66.43,462400,26.60,ip
74102,3-Mar-95,65.98,67.57,65.98,67.12,512000,26.87,ip
74103,2-Mar-95,67.92,68.14,66.66,66.77,650800,26.73,ip
74104,1-Mar-95,69.63,70.31,68.14,68.72,565000,27.51,ip
74105,28-Feb-95,70.09,70.20,69.63,69.74,370200,27.92,ip
74106,27-Feb-95,70.54,71.34,69.97,70.20,483300,28.10,ip
74107,24-Feb-95,71.68,71.91,70.09,70.77,520500,28.33,ip
74108,23-Feb-95,71.00,71.68,70.88,71.23,538600,28.51,ip
74109,22-Feb-95,69.86,71.00,69.74,70.54,498600,28.24,ip
74110,21-Feb-95,69.40,70.09,69.29,69.97,233600,28.01,ip
74111,17-Feb-95,70.09,70.77,69.17,69.17,1291700,27.69,ip
74112,16-Feb-95,70.84,70.84,69.59,70.04,510000,27.70,ip
74113,15-Feb-95,69.93,71.63,69.59,70.73,579800,27.97,ip
74114,14-Feb-95,70.04,70.16,69.02,69.70,694900,27.56,ip
74115,13-Feb-95,68.11,69.93,67.89,69.93,391800,27.65,ip
74116,10-Feb-95,68.00,68.34,67.89,68.00,474600,26.89,ip
74117,9-Feb-95,67.55,68.00,66.98,68.00,632400,26.89,ip
74118,8-Feb-95,67.55,67.77,67.32,67.55,571900,26.71,ip
74119,7-Feb-95,67.21,67.66,66.98,67.43,418600,26.67,ip
74120,6-Feb-95,67.21,67.32,66.52,67.21,489200,26.58,ip
74121,3-Feb-95,66.64,67.66,66.18,67.43,588700,26.67,ip
74122,2-Feb-95,66.07,66.75,66.07,66.64,359600,26.35,ip
74123,1-Feb-95,64.71,65.96,64.71,65.73,808400,25.99,ip
74124,31-Jan-95,64.37,64.94,63.80,64.59,800500,25.54,ip
74125,30-Jan-95,66.30,66.30,63.80,64.37,1239600,25.45,ip
74126,27-Jan-95,68.57,68.57,66.52,66.52,820100,26.31,ip
74127,26-Jan-95,68.91,69.82,68.45,68.57,358000,27.11,ip
74128,25-Jan-95,68.45,69.36,68.11,69.25,273500,27.38,ip
74129,24-Jan-95,68.91,69.25,68.45,68.45,336000,27.07,ip
74130,23-Jan-95,69.25,69.59,68.23,68.68,546200,27.16,ip
74131,20-Jan-95,69.93,70.38,69.02,69.70,1174700,27.56,ip
74132,19-Jan-95,71.29,71.52,69.93,70.50,454300,27.88,ip
74133,18-Jan-95,71.75,71.97,70.73,71.29,471600,28.19,ip
74134,17-Jan-95,71.63,71.86,71.63,71.86,298800,28.42,ip
74135,16-Jan-95,72.43,72.43,71.41,72.09,360600,28.51,ip
74136,13-Jan-95,71.86,72.43,71.52,71.97,573200,28.46,ip
74137,12-Jan-95,70.27,71.07,70.16,71.07,495800,28.10,ip
74138,11-Jan-95,70.84,71.07,70.04,70.27,1087600,27.79,ip
74139,10-Jan-95,71.97,71.97,69.70,69.70,747300,27.56,ip
74140,9-Jan-95,69.82,71.41,69.59,70.61,692600,27.92,ip
74141,6-Jan-95,68.34,70.61,68.34,69.93,620300,27.65,ip
74142,5-Jan-95,68.11,69.25,68.00,68.45,286400,27.07,ip
74143,4-Jan-95,68.45,68.57,67.77,68.45,207600,27.07,ip
74144,3-Jan-95,68.34,68.45,67.55,68.23,348500,26.98,ip
74145,30-Dec-94,68.00,68.57,67.89,68.45,171000,27.07,ip
74146,29-Dec-94,67.77,68.00,67.21,67.77,226500,26.80,ip
74147,28-Dec-94,69.25,69.25,67.77,67.77,204000,26.80,ip
74148,27-Dec-94,69.59,69.82,69.02,69.14,153500,27.34,ip
74149,23-Dec-94,68.80,69.93,68.80,69.59,127200,27.52,ip
74150,22-Dec-94,69.48,70.04,68.57,68.57,183900,27.11,ip
74151,21-Dec-94,68.45,69.48,68.45,69.48,437700,27.47,ip
74152,20-Dec-94,69.14,69.48,68.34,68.34,350700,27.03,ip
74153,19-Dec-94,68.68,69.25,68.57,69.25,453500,27.38,ip
74154,16-Dec-94,68.11,68.91,67.32,68.91,1116400,27.25,ip
74155,15-Dec-94,66.18,67.89,66.07,67.89,683600,26.85,ip
74156,14-Dec-94,65.62,66.30,65.62,65.84,424500,26.04,ip
74157,13-Dec-94,66.18,66.41,65.62,65.62,389200,25.95,ip
74158,12-Dec-94,65.16,66.64,64.94,66.30,392200,26.22,ip
74159,9-Dec-94,64.48,65.39,63.57,65.39,370400,25.86,ip
74160,8-Dec-94,65.62,66.07,64.48,64.59,224100,25.54,ip
74161,7-Dec-94,64.94,66.18,64.94,65.84,307000,26.04,ip
74162,6-Dec-94,64.94,65.50,64.71,65.50,141400,25.90,ip
74163,5-Dec-94,64.48,65.16,64.14,65.05,255200,25.72,ip
74164,2-Dec-94,63.80,64.48,63.69,64.37,239600,25.45,ip
74165,1-Dec-94,65.05,65.39,63.01,63.69,386900,25.18,ip
74166,30-Nov-94,65.73,65.73,64.82,64.94,412000,25.68,ip
74167,29-Nov-94,64.03,64.14,63.35,64.14,299000,25.36,ip
74168,28-Nov-94,63.12,64.14,62.89,64.03,343000,25.32,ip
74169,25-Nov-94,62.21,63.23,62.21,63.23,122800,25.01,ip
74170,23-Nov-94,62.10,63.12,61.64,62.10,616300,24.56,ip
74171,22-Nov-94,64.25,64.71,61.87,61.87,395900,24.47,ip
74172,21-Nov-94,65.73,66.18,64.14,64.48,302500,25.50,ip
74173,18-Nov-94,63.91,65.39,63.46,65.28,1523800,25.81,ip
74174,17-Nov-94,64.25,64.71,62.89,63.80,967900,25.23,ip
74175,16-Nov-94,64.94,65.16,64.03,64.48,654800,25.50,ip
74176,15-Nov-94,65.39,65.96,63.46,64.71,872300,25.59,ip
74177,14-Nov-94,65.62,66.41,65.50,65.50,380200,25.90,ip
74178,11-Nov-94,66.14,66.37,65.46,65.69,384600,25.64,ip
74179,10-Nov-94,65.91,66.37,65.69,65.91,446400,25.73,ip
74180,9-Nov-94,66.25,66.59,65.24,65.58,897600,25.59,ip
74181,8-Nov-94,65.35,66.03,64.56,65.58,657400,25.59,ip
74182,7-Nov-94,65.01,65.35,64.67,65.01,468300,25.37,ip
74183,4-Nov-94,66.70,67.04,64.67,64.67,645800,25.24,ip
74184,3-Nov-94,65.91,66.59,65.80,66.25,334600,25.86,ip
74185,2-Nov-94,65.91,66.93,65.24,65.91,849400,25.73,ip
74186,1-Nov-94,67.04,67.61,65.58,66.25,834200,25.86,ip
74187,31-Oct-94,69.19,69.19,67.27,67.27,650900,26.25,ip
74188,28-Oct-94,68.06,69.41,67.72,69.19,465700,27.00,ip
74189,27-Oct-94,67.38,68.17,67.16,68.06,503600,26.56,ip
74190,26-Oct-94,68.62,68.62,66.82,67.16,778600,26.21,ip
74191,25-Oct-94,69.30,69.53,67.38,67.95,1352600,26.52,ip
74192,24-Oct-94,71.22,71.67,69.41,69.41,473100,27.09,ip
74193,21-Oct-94,71.11,72.01,70.88,71.22,919900,27.80,ip
74194,20-Oct-94,71.56,71.67,70.77,71.22,440100,27.80,ip
74195,19-Oct-94,71.56,71.90,71.11,71.56,882700,27.93,ip
74196,18-Oct-94,72.01,72.12,71.56,72.12,324500,28.15,ip
74197,17-Oct-94,70.43,72.69,70.32,71.90,717700,28.06,ip
74198,14-Oct-94,70.43,70.88,69.98,70.66,459000,27.58,ip
74199,13-Oct-94,69.87,71.33,69.87,70.20,835000,27.40,ip
74200,12-Oct-94,69.75,69.75,68.96,69.30,594600,27.05,ip
74201,11-Oct-94,70.32,71.11,69.19,69.98,1021000,27.31,ip
74202,10-Oct-94,68.85,70.43,68.85,70.32,823100,27.44,ip
74203,7-Oct-94,68.06,68.74,67.50,68.29,912600,26.65,ip
74204,6-Oct-94,69.64,69.87,68.40,68.96,666700,26.92,ip
74205,5-Oct-94,70.32,70.32,67.95,69.98,1122600,27.31,ip
74206,4-Oct-94,70.77,71.45,70.09,70.32,420500,27.44,ip
74207,3-Oct-94,70.66,71.56,70.43,71.45,532900,27.88,ip
74208,30-Sep-94,71.45,72.12,70.66,70.88,464700,27.66,ip
74209,29-Sep-94,71.67,71.67,70.77,71.33,968400,27.84,ip
74210,28-Sep-94,71.90,72.57,71.78,71.78,1085700,28.02,ip
74211,27-Sep-94,70.20,71.90,69.98,71.33,992800,27.84,ip
74212,26-Sep-94,70.66,71.11,69.75,70.09,1090400,27.36,ip
74213,23-Sep-94,69.64,71.22,69.53,70.66,1237400,27.58,ip
74214,22-Sep-94,69.64,70.09,69.19,69.53,751700,27.14,ip
74215,21-Sep-94,69.75,69.87,68.96,69.75,1244900,27.22,ip
74216,20-Sep-94,70.43,70.43,69.87,69.98,605900,27.31,ip
74217,19-Sep-94,69.19,70.66,69.19,70.66,1194400,27.58,ip
74218,16-Sep-94,68.51,69.41,68.17,69.19,1108000,27.00,ip
74219,15-Sep-94,68.06,68.85,68.06,68.74,718800,26.83,ip
74220,14-Sep-94,67.16,68.06,66.59,67.83,421100,26.47,ip
74221,13-Sep-94,65.91,67.72,65.91,67.27,474700,26.25,ip
74222,12-Sep-94,67.27,67.50,65.80,65.80,436900,25.68,ip
74223,9-Sep-94,67.95,67.95,67.04,67.27,335400,26.25,ip
74224,8-Sep-94,67.50,68.51,67.50,68.06,469500,26.56,ip
74225,7-Sep-94,67.83,67.95,67.38,67.61,417100,26.39,ip
74226,6-Sep-94,68.06,68.51,67.16,67.72,198000,26.43,ip
74227,2-Sep-94,69.19,69.30,68.06,68.29,215300,26.65,ip
74228,1-Sep-94,69.41,69.53,68.74,68.96,398400,26.92,ip
74229,31-Aug-94,69.08,70.32,68.51,69.64,916000,27.18,ip
74230,30-Aug-94,67.61,69.19,67.16,69.19,681000,27.00,ip
74231,29-Aug-94,67.50,68.40,67.27,67.38,712200,26.30,ip
74232,26-Aug-94,66.59,67.50,66.59,66.82,605600,26.08,ip
74233,25-Aug-94,67.50,67.61,66.03,66.25,652600,25.86,ip
74234,24-Aug-94,64.67,67.95,64.56,67.61,639600,26.39,ip
74235,23-Aug-94,64.22,65.12,64.22,64.45,376400,25.15,ip
74236,22-Aug-94,64.90,64.90,64.00,64.11,255100,25.02,ip
74237,19-Aug-94,64.56,64.90,64.22,64.67,617800,25.24,ip
74238,18-Aug-94,64.90,65.35,64.45,64.45,352100,25.15,ip
74239,17-Aug-94,66.03,66.03,64.79,64.90,345400,25.33,ip
74240,16-Aug-94,65.24,66.25,65.12,66.03,507200,25.77,ip
74241,15-Aug-94,65.91,65.91,64.90,65.01,346500,25.37,ip
74242,12-Aug-94,66.43,66.55,65.31,65.76,622900,25.33,ip
74243,11-Aug-94,67.33,67.67,66.32,66.55,330100,25.63,ip
74244,10-Aug-94,67.44,67.89,67.33,67.33,215200,25.94,ip
74245,9-Aug-94,67.78,68.01,67.44,67.78,486900,26.11,ip
74246,8-Aug-94,67.00,67.78,66.77,67.78,201900,26.11,ip
74247,5-Aug-94,66.55,66.88,66.55,66.77,286600,25.72,ip
74248,4-Aug-94,68.34,68.34,67.22,67.33,545700,25.94,ip
74249,3-Aug-94,67.56,68.90,67.56,68.34,863500,26.33,ip
74250,2-Aug-94,67.22,68.01,67.11,67.56,887400,26.02,ip
74251,1-Aug-94,65.20,66.32,64.86,66.32,531100,25.55,ip
74252,29-Jul-94,63.97,65.42,63.85,65.42,763300,25.20,ip
74253,28-Jul-94,63.97,64.53,63.74,63.85,335600,24.60,ip
74254,27-Jul-94,65.20,65.20,63.74,63.74,605600,24.55,ip
74255,26-Jul-94,65.42,65.65,64.98,65.20,225800,25.12,ip
74256,25-Jul-94,65.65,66.10,65.42,65.42,218700,25.20,ip
74257,22-Jul-94,64.86,65.54,64.75,65.54,176700,25.25,ip
74258,21-Jul-94,64.53,65.54,64.53,65.09,489600,25.07,ip
74259,20-Jul-94,65.20,65.20,64.41,64.53,331600,24.86,ip
74260,19-Jul-94,65.20,65.31,64.19,64.53,448000,24.86,ip
74261,18-Jul-94,65.42,65.65,64.86,65.09,446900,25.07,ip
74262,15-Jul-94,64.75,65.99,64.64,65.42,1111800,25.20,ip
74263,14-Jul-94,64.64,64.98,64.41,64.86,569900,24.99,ip
74264,13-Jul-94,63.07,64.30,62.96,64.08,440000,24.68,ip
74265,12-Jul-94,63.07,63.29,62.17,62.96,370100,24.25,ip
74266,11-Jul-94,62.62,63.18,61.72,62.62,277400,24.12,ip
74267,8-Jul-94,61.95,62.51,61.38,62.51,235200,24.08,ip
74268,7-Jul-94,61.72,62.17,61.72,61.83,246900,23.82,ip
74269,6-Jul-94,60.37,61.95,60.15,61.72,280000,23.78,ip
74270,5-Jul-94,60.82,61.38,60.15,60.15,193900,23.17,ip
74271,1-Jul-94,59.70,60.82,59.59,60.82,211400,23.43,ip
74272,30-Jun-94,60.15,60.15,59.14,59.48,266300,22.91,ip
74273,29-Jun-94,60.94,61.27,59.93,60.15,140700,23.17,ip
74274,28-Jun-94,61.05,61.27,59.93,60.71,233300,23.39,ip
74275,27-Jun-94,60.49,61.50,60.26,61.27,247200,23.60,ip
74276,24-Jun-94,61.61,61.95,60.49,60.71,281900,23.39,ip
74277,23-Jun-94,62.39,62.73,61.61,61.95,304900,23.86,ip
74278,22-Jun-94,62.73,62.84,62.28,62.51,203900,24.08,ip
74279,21-Jun-94,63.18,63.18,62.06,62.73,197200,24.16,ip
74280,20-Jun-94,62.39,63.29,62.39,63.18,319300,24.34,ip
74281,17-Jun-94,64.19,64.30,63.52,63.52,1307500,24.47,ip
74282,16-Jun-94,64.53,64.98,64.41,64.64,330200,24.90,ip
74283,15-Jun-94,64.53,64.86,64.30,64.75,288900,24.94,ip
74284,14-Jun-94,64.19,65.42,64.19,64.53,525500,24.86,ip
74285,13-Jun-94,62.96,64.30,62.84,64.19,309000,24.73,ip
74286,10-Jun-94,62.39,62.96,62.28,62.96,142600,24.25,ip
74287,9-Jun-94,62.51,63.18,62.17,62.17,281000,23.95,ip
74288,8-Jun-94,62.06,62.51,61.95,62.51,367000,24.08,ip
74289,7-Jun-94,62.51,62.73,61.72,62.06,360300,23.90,ip
74290,6-Jun-94,63.40,63.74,62.84,62.96,247300,24.25,ip
74291,3-Jun-94,63.07,63.97,62.84,63.29,263300,24.38,ip
74292,2-Jun-94,63.74,63.74,63.07,63.29,300100,24.38,ip
74293,1-Jun-94,62.17,63.85,61.93,63.74,323200,24.55,ip
74294,31-May-94,62.17,62.17,61.83,62.17,183500,23.95,ip
74295,27-May-94,61.95,62.51,61.95,62.06,112800,23.90,ip
74296,26-May-94,62.17,62.73,61.95,61.95,358700,23.86,ip
74297,25-May-94,62.39,62.96,61.83,62.84,434500,24.21,ip
74298,24-May-94,61.83,62.28,61.72,62.28,404800,23.99,ip
74299,23-May-94,61.95,62.51,61.16,61.61,409800,23.73,ip
74300,20-May-94,61.50,62.28,60.82,61.72,1123100,23.78,ip
74301,19-May-94,59.70,61.50,59.70,61.38,811200,23.65,ip
74302,18-May-94,59.48,60.04,59.25,59.70,547200,23.00,ip
74303,17-May-94,57.57,59.14,57.57,59.03,488900,22.74,ip
74304,16-May-94,57.01,57.46,56.56,57.34,210300,22.09,ip
74305,13-May-94,56.97,57.08,56.30,56.86,268200,21.57,ip
74306,12-May-94,57.19,57.30,56.19,56.41,502900,21.40,ip
74307,11-May-94,57.30,57.30,56.63,56.74,260900,21.53,ip
74308,10-May-94,56.86,57.19,56.63,56.97,365600,21.61,ip
74309,9-May-94,56.19,56.74,55.74,56.19,299200,21.32,ip
74310,6-May-94,56.08,56.86,56.08,56.08,286500,21.27,ip
74311,5-May-94,58.08,58.42,57.41,57.64,327500,21.87,ip
74312,4-May-94,58.19,58.19,57.52,57.75,274400,21.91,ip
74313,3-May-94,58.08,58.30,57.52,58.08,488500,22.04,ip
74314,2-May-94,58.30,58.30,57.75,58.08,364900,22.04,ip
74315,29-Apr-94,57.08,58.42,57.08,58.19,401300,22.08,ip
74316,28-Apr-94,56.97,57.52,56.74,57.30,658000,21.74,ip
74317,26-Apr-94,56.30,56.97,55.96,56.97,400200,21.61,ip
74318,25-Apr-94,54.74,56.19,54.40,55.85,592800,21.19,ip
74319,22-Apr-94,55.29,55.29,54.07,54.40,674400,20.64,ip
74320,21-Apr-94,56.08,56.08,54.74,55.29,707800,20.98,ip
74321,20-Apr-94,55.85,56.52,54.85,55.07,744800,20.89,ip
74322,19-Apr-94,57.19,57.41,55.29,56.08,449400,21.27,ip
74323,18-Apr-94,57.41,57.75,56.63,57.75,379100,21.91,ip
74324,15-Apr-94,57.75,58.08,57.08,57.41,513900,21.78,ip
74325,14-Apr-94,57.97,58.86,57.86,57.86,528500,21.95,ip
74326,13-Apr-94,58.53,58.64,57.64,58.19,544000,22.08,ip
74327,12-Apr-94,58.86,59.42,58.08,58.53,526300,22.21,ip
74328,11-Apr-94,58.42,59.09,58.30,58.75,484000,22.29,ip
74329,8-Apr-94,58.86,59.09,57.86,58.53,1152600,22.21,ip
74330,7-Apr-94,59.87,59.87,58.42,58.97,779800,22.37,ip
74331,6-Apr-94,59.75,60.20,59.31,59.87,476300,22.71,ip
74332,5-Apr-94,59.75,59.98,59.42,59.75,334300,22.67,ip
74333,4-Apr-94,59.53,59.98,58.64,58.86,319700,22.33,ip
74334,31-Mar-94,61.09,61.20,59.87,60.53,782900,22.97,ip
74335,30-Mar-94,61.31,61.87,61.09,61.09,711400,23.18,ip
74336,29-Mar-94,61.43,61.65,61.09,61.09,445200,23.18,ip
74337,28-Mar-94,61.20,61.65,60.87,61.43,570700,23.30,ip
74338,25-Mar-94,62.10,62.21,60.98,60.98,394400,23.14,ip
74339,24-Mar-94,62.43,62.54,61.54,61.98,394400,23.52,ip
74340,23-Mar-94,61.76,63.77,61.54,62.76,743400,23.81,ip
74341,22-Mar-94,61.43,61.87,61.09,61.65,486800,23.39,ip
74342,21-Mar-94,62.43,62.43,60.87,61.20,477700,23.22,ip
74343,18-Mar-94,61.54,62.88,61.20,62.65,1167700,23.77,ip
74344,17-Mar-94,61.09,61.87,61.09,61.65,369900,23.39,ip
74345,16-Mar-94,61.54,61.76,60.87,60.87,677800,23.09,ip
74346,15-Mar-94,61.98,62.21,61.09,61.65,526800,23.39,ip
74347,14-Mar-94,62.99,62.99,62.10,62.21,473900,23.60,ip
74348,11-Mar-94,61.87,62.54,61.65,62.32,498900,23.64,ip
74349,10-Mar-94,62.88,63.21,61.43,61.98,940100,23.52,ip
74350,9-Mar-94,65.66,65.89,63.10,63.77,816200,24.19,ip
74351,8-Mar-94,64.66,66.22,64.55,66.22,560900,25.12,ip
74352,7-Mar-94,64.32,64.88,64.21,64.55,180000,24.49,ip
74353,4-Mar-94,64.32,64.55,63.54,64.10,258000,24.32,ip
74354,3-Mar-94,63.66,64.88,63.43,64.55,495500,24.49,ip
74355,2-Mar-94,62.54,63.77,62.43,63.66,640700,24.15,ip
74356,1-Mar-94,64.32,64.77,63.21,63.88,604700,24.24,ip
74357,28-Feb-94,65.55,65.66,64.44,64.77,283600,24.57,ip
74358,25-Feb-94,65.55,65.66,65.22,65.55,218200,24.87,ip
74359,24-Feb-94,66.55,66.67,65.22,65.33,552700,24.79,ip
74360,23-Feb-94,66.55,66.78,66.44,66.67,277700,25.29,ip
74361,22-Feb-94,66.44,66.78,66.44,66.44,279400,25.21,ip
74362,18-Feb-94,66.44,66.89,66.44,66.55,619400,25.25,ip
74363,17-Feb-94,67.33,67.45,66.11,66.44,582800,25.21,ip
74364,16-Feb-94,67.11,67.78,67.11,67.33,504500,25.55,ip
74365,15-Feb-94,67.33,67.78,67.22,67.33,512500,25.55,ip
74366,14-Feb-94,67.67,68.00,67.45,67.56,597800,25.63,ip
74367,11-Feb-94,67.52,67.85,67.30,67.85,471400,25.42,ip
74368,10-Feb-94,67.74,68.18,67.52,67.63,403500,25.33,ip
74369,9-Feb-94,67.30,67.63,66.63,67.63,686400,25.33,ip
74370,8-Feb-94,68.07,68.07,67.19,67.41,499800,25.25,ip
74371,7-Feb-94,66.97,68.30,66.85,67.96,590700,25.46,ip
74372,4-Feb-94,68.30,68.41,66.97,67.19,659900,25.17,ip
74373,3-Feb-94,67.41,68.85,67.41,68.41,542700,25.63,ip
74374,2-Feb-94,67.74,69.07,67.52,68.30,701700,25.58,ip
74375,1-Feb-94,67.30,67.96,67.08,67.52,491200,25.29,ip
74376,31-Jan-94,66.41,66.97,66.30,66.63,390900,24.96,ip
74377,28-Jan-94,66.63,67.08,66.19,66.41,320100,24.88,ip
74378,27-Jan-94,65.41,66.74,65.08,66.41,579700,24.88,ip
74379,26-Jan-94,65.86,65.86,64.97,65.63,400900,24.59,ip
74380,25-Jan-94,66.41,66.41,65.97,66.08,455300,24.75,ip
74381,24-Jan-94,65.86,66.63,65.63,66.41,912900,24.88,ip
74382,21-Jan-94,65.63,66.19,65.30,65.97,1066600,24.71,ip
74383,20-Jan-94,65.63,65.97,65.08,65.41,403000,24.50,ip
74384,19-Jan-94,65.75,66.97,65.19,65.86,569800,24.67,ip
74385,18-Jan-94,64.53,66.41,64.53,65.97,833900,24.71,ip
74386,17-Jan-94,63.75,64.53,63.64,64.30,364100,24.09,ip
74387,14-Jan-94,63.97,64.30,63.31,63.86,427800,23.92,ip
74388,13-Jan-94,63.53,63.53,62.97,63.42,512400,23.76,ip
74389,12-Jan-94,64.75,64.86,63.20,64.08,768800,24.01,ip
74390,11-Jan-94,65.08,65.97,64.64,64.64,575400,24.21,ip
74391,10-Jan-94,63.86,65.41,63.86,65.30,551400,24.46,ip
74392,7-Jan-94,64.42,64.53,63.64,64.42,817700,24.13,ip
74393,6-Jan-94,64.86,64.86,62.97,63.42,917800,23.76,ip
74394,5-Jan-94,62.97,64.30,61.98,64.19,1473400,24.05,ip
74395,4-Jan-94,59.87,61.87,59.87,61.75,613100,23.13,ip
74396,3-Jan-94,60.20,60.87,60.09,60.31,257800,22.59,ip
74397,31-Dec-93,60.53,60.87,60.09,60.09,222100,22.51,ip
74398,30-Dec-93,60.42,60.53,59.98,60.53,116800,22.68,ip
74399,29-Dec-93,60.53,60.53,59.76,60.20,157200,22.55,ip
74400,28-Dec-93,60.31,60.31,59.87,60.20,152300,22.55,ip
74401,27-Dec-93,59.32,60.53,59.09,60.53,168300,22.68,ip
74402,23-Dec-93,59.09,59.54,58.65,59.20,171700,22.18,ip
74403,22-Dec-93,60.20,60.20,59.32,59.32,169700,22.22,ip
74404,21-Dec-93,60.09,60.09,59.54,60.09,157400,22.51,ip
74405,20-Dec-93,60.20,60.65,59.76,59.98,309000,22.47,ip
74406,17-Dec-93,58.76,60.20,58.76,60.20,626000,22.55,ip
74407,16-Dec-93,59.32,59.32,57.87,58.76,241700,22.01,ip
74408,15-Dec-93,59.76,59.87,58.65,59.32,422200,22.22,ip
74409,14-Dec-93,60.31,60.31,59.54,59.54,268400,22.30,ip
74410,13-Dec-93,59.76,60.53,59.32,60.31,271000,22.59,ip
74411,10-Dec-93,59.20,59.65,58.98,59.43,280300,22.26,ip
74412,9-Dec-93,60.20,60.20,58.87,59.09,395600,22.14,ip
74413,8-Dec-93,60.20,60.20,59.09,59.87,349300,22.43,ip
74414,7-Dec-93,60.20,60.31,59.98,60.20,291100,22.55,ip
74415,6-Dec-93,59.76,60.09,59.54,59.87,344100,22.43,ip
74416,3-Dec-93,59.20,59.76,59.09,59.54,259100,22.30,ip
74417,2-Dec-93,58.32,59.54,58.32,59.32,437200,22.22,ip
74418,1-Dec-93,59.43,59.87,58.98,59.87,392200,22.43,ip
74419,30-Nov-93,58.76,59.76,58.65,59.20,401800,22.18,ip
74420,29-Nov-93,58.65,59.32,58.54,58.98,344000,22.10,ip
74421,26-Nov-93,58.43,58.76,58.43,58.76,169600,22.01,ip
74422,24-Nov-93,57.65,58.32,57.65,58.21,215100,21.80,ip
74423,23-Nov-93,57.87,58.10,57.76,57.87,298700,21.68,ip
74424,22-Nov-93,57.21,57.98,56.88,57.65,363100,21.60,ip
74425,19-Nov-93,56.99,57.98,56.43,57.76,630900,21.64,ip
74426,18-Nov-93,57.76,57.87,56.43,56.88,446000,21.31,ip
74427,17-Nov-93,58.65,58.87,57.43,57.87,420400,21.68,ip
74428,16-Nov-93,57.76,58.76,57.10,58.54,492400,21.93,ip
74429,15-Nov-93,57.76,58.10,57.65,57.87,380600,21.68,ip
74430,12-Nov-93,57.28,58.39,57.28,58.06,1021600,21.43,ip
74431,11-Nov-93,55.19,56.95,54.97,56.73,790900,20.94,ip
74432,10-Nov-93,54.42,55.19,54.42,55.19,363100,20.37,ip
74433,9-Nov-93,55.08,55.08,54.09,54.20,240900,20.00,ip
74434,8-Nov-93,54.86,55.30,54.42,54.75,282100,20.21,ip
74435,5-Nov-93,54.09,54.42,53.87,54.42,265600,20.09,ip
74436,4-Nov-93,53.54,54.31,53.43,53.87,212200,19.88,ip
74437,3-Nov-93,55.30,55.30,53.98,54.20,449900,20.00,ip
74438,2-Nov-93,54.42,55.63,53.54,55.19,541300,20.37,ip
74439,1-Nov-93,52.88,54.42,52.88,54.42,302400,20.09,ip
74440,29-Oct-93,54.31,54.64,51.56,52.44,601400,19.35,ip
74441,28-Oct-93,54.75,55.19,54.20,54.42,290000,20.09,ip
74442,27-Oct-93,55.52,55.52,54.75,54.75,198200,20.21,ip
74443,26-Oct-93,55.30,55.85,54.97,55.63,638200,20.53,ip
74444,25-Oct-93,54.20,54.86,53.76,54.75,378900,20.21,ip
74445,22-Oct-93,53.54,54.64,53.21,54.20,584100,20.00,ip
74446,21-Oct-93,52.99,53.76,52.66,53.54,721500,19.76,ip
74447,20-Oct-93,51.89,53.10,51.67,53.10,480700,19.60,ip
74448,19-Oct-93,51.23,51.78,51.01,51.67,768500,19.07,ip
74449,18-Oct-93,50.01,51.12,50.01,51.01,566100,18.82,ip
74450,15-Oct-93,50.23,50.56,49.90,50.12,828000,18.50,ip
74451,14-Oct-93,51.23,51.23,50.01,50.01,816300,18.46,ip
74452,13-Oct-93,51.89,52.00,50.90,51.23,798500,18.91,ip
74453,12-Oct-93,51.78,52.66,51.67,51.78,591300,19.11,ip
74454,11-Oct-93,52.33,52.44,51.34,51.67,307300,19.07,ip
74455,8-Oct-93,52.55,52.55,51.89,52.11,399200,19.23,ip
74456,7-Oct-93,53.21,53.32,52.22,52.33,409800,19.31,ip
74457,6-Oct-93,53.21,53.76,53.10,53.21,440700,19.64,ip
74458,5-Oct-93,53.43,54.09,52.99,53.76,414300,19.84,ip
74459,4-Oct-93,53.32,53.43,52.66,53.43,319900,19.72,ip
74460,1-Oct-93,53.10,54.31,53.10,53.32,319600,19.68,ip
74461,30-Sep-93,52.66,53.54,52.55,53.10,361200,19.60,ip
74462,29-Sep-93,52.33,53.10,52.00,52.77,541400,19.48,ip
74463,28-Sep-93,52.33,52.55,52.11,52.33,413300,19.31,ip
74464,27-Sep-93,52.55,52.77,52.00,52.11,566700,19.23,ip
74465,24-Sep-93,52.33,52.33,51.12,52.33,734000,19.31,ip
74466,23-Sep-93,52.99,52.99,51.89,52.33,631600,19.31,ip
74467,22-Sep-93,53.43,53.43,52.77,52.99,785100,19.56,ip
74468,21-Sep-93,53.98,53.98,52.33,53.10,979800,19.60,ip
74469,20-Sep-93,55.41,55.41,53.98,54.09,277500,19.96,ip
74470,17-Sep-93,54.97,55.63,54.97,55.41,658900,20.45,ip
74471,16-Sep-93,55.41,55.41,54.75,55.08,164700,20.33,ip
74472,15-Sep-93,54.75,55.85,54.53,55.41,316900,20.45,ip
74473,14-Sep-93,54.86,55.08,54.64,54.86,278700,20.25,ip
74474,13-Sep-93,55.19,55.19,54.75,54.86,160700,20.25,ip
74475,10-Sep-93,54.97,55.52,54.75,54.97,223300,20.29,ip
74476,9-Sep-93,55.30,55.41,54.53,54.86,326400,20.25,ip
74477,8-Sep-93,55.52,55.85,55.30,55.52,344900,20.49,ip
74478,7-Sep-93,55.74,55.85,54.97,55.52,251100,20.49,ip
74479,3-Sep-93,55.41,55.85,55.30,55.63,231600,20.53,ip
74480,2-Sep-93,56.40,56.40,55.30,55.30,321100,20.41,ip
74481,1-Sep-93,57.28,57.28,56.07,56.51,699700,20.86,ip
74482,31-Aug-93,57.84,57.84,57.17,57.39,355600,21.18,ip
74483,30-Aug-93,58.06,58.06,57.84,57.95,198500,21.39,ip
74484,27-Aug-93,58.39,58.50,57.17,57.84,671500,21.35,ip
74485,26-Aug-93,59.49,60.04,58.61,59.05,948200,21.79,ip
74486,25-Aug-93,59.93,60.26,59.60,59.82,504100,22.08,ip
74487,24-Aug-93,58.61,60.04,58.61,59.93,347300,22.12,ip
74488,23-Aug-93,59.38,59.38,58.72,58.94,227900,21.75,ip
74489,20-Aug-93,58.06,59.49,58.06,59.49,561300,21.96,ip
74490,19-Aug-93,58.17,58.17,57.95,58.06,183200,21.43,ip
74491,18-Aug-93,58.06,58.83,58.06,58.17,459800,21.47,ip
74492,17-Aug-93,57.95,58.06,57.73,57.84,275900,21.35,ip
74493,16-Aug-93,57.84,58.06,57.84,57.84,313500,21.35,ip
74494,13-Aug-93,57.79,58.01,57.58,57.58,306000,20.93,ip
74495,12-Aug-93,57.79,57.90,57.47,57.58,195600,20.93,ip
74496,11-Aug-93,57.36,57.58,57.36,57.58,110400,20.93,ip
74497,10-Aug-93,57.47,57.68,57.25,57.36,142100,20.85,ip
74498,9-Aug-93,57.47,58.01,57.14,57.68,454100,20.97,ip
74499,6-Aug-93,56.26,57.90,56.15,57.79,433900,21.01,ip
74500,5-Aug-93,56.59,56.70,55.93,56.04,203600,20.38,ip
74501,4-Aug-93,56.48,57.03,56.26,56.70,232000,20.62,ip
74502,3-Aug-93,56.37,56.70,56.26,56.59,268900,20.58,ip
74503,2-Aug-93,55.93,56.26,55.50,56.15,315700,20.42,ip
74504,30-Jul-93,56.15,56.26,55.61,55.82,299200,20.30,ip
74505,29-Jul-93,56.26,56.48,55.71,56.15,263500,20.42,ip
74506,28-Jul-93,56.92,56.92,56.04,56.37,155000,20.50,ip
74507,27-Jul-93,57.36,57.36,56.70,56.81,157900,20.65,ip
74508,26-Jul-93,57.03,57.36,56.81,57.36,247000,20.85,ip
74509,23-Jul-93,56.48,56.70,56.37,56.59,177300,20.58,ip
74510,22-Jul-93,56.70,56.70,56.04,56.04,222400,20.38,ip
74511,21-Jul-93,56.37,56.70,56.04,56.59,294900,20.58,ip
74512,20-Jul-93,56.59,56.59,56.15,56.26,207100,20.46,ip
74513,19-Jul-93,56.48,56.70,56.15,56.59,255800,20.58,ip
74514,16-Jul-93,56.15,56.48,55.61,56.48,526900,20.54,ip
74515,15-Jul-93,56.48,56.48,55.39,56.15,266400,20.42,ip
74516,14-Jul-93,55.50,56.37,55.17,56.15,254300,20.42,ip
74517,13-Jul-93,55.39,55.71,54.73,55.28,391600,20.10,ip
74518,12-Jul-93,56.04,56.04,55.50,55.82,114300,20.30,ip
74519,9-Jul-93,55.93,56.26,55.82,55.82,190700,20.30,ip
74520,8-Jul-93,55.28,55.93,55.17,55.82,283500,20.30,ip
74521,7-Jul-93,55.93,55.93,55.17,55.17,280900,20.06,ip
74522,6-Jul-93,56.48,56.59,55.93,56.04,212100,20.38,ip
74523,2-Jul-93,57.03,57.14,56.26,56.48,221600,20.54,ip
74524,1-Jul-93,56.04,57.58,55.61,57.25,442100,20.81,ip
74525,30-Jun-93,55.17,56.04,54.95,56.04,325700,20.38,ip
74526,29-Jun-93,55.93,55.93,54.62,55.17,415900,20.06,ip
74527,28-Jun-93,56.15,56.15,55.17,56.04,393700,20.38,ip
74528,25-Jun-93,56.04,56.26,55.82,56.26,131800,20.46,ip
74529,24-Jun-93,55.82,56.37,55.28,56.04,237500,20.38,ip
74530,23-Jun-93,56.26,56.70,55.82,55.82,311800,20.30,ip
74531,22-Jun-93,56.92,57.03,56.04,56.48,332900,20.54,ip
74532,21-Jun-93,57.47,57.47,57.14,57.36,332700,20.85,ip
74533,18-Jun-93,57.03,57.36,56.59,57.25,606100,20.81,ip
74534,17-Jun-93,55.39,56.92,55.39,56.70,360500,20.62,ip
74535,16-Jun-93,55.93,56.15,54.29,55.39,357300,20.14,ip
74536,15-Jun-93,56.59,56.70,55.61,55.61,207000,20.22,ip
74537,14-Jun-93,56.92,57.03,56.26,56.37,205400,20.50,ip
74538,11-Jun-93,56.37,56.81,56.26,56.48,263600,20.54,ip
74539,10-Jun-93,56.81,56.81,55.93,56.04,356300,20.38,ip
74540,9-Jun-93,56.81,57.14,56.37,57.14,312700,20.77,ip
74541,8-Jun-93,57.36,57.58,56.37,56.59,198900,20.58,ip
74542,7-Jun-93,58.56,58.78,57.25,57.25,178200,20.81,ip
74543,4-Jun-93,58.56,59.22,58.23,58.23,215700,21.17,ip
74544,3-Jun-93,58.01,59.22,57.68,59.00,342000,21.45,ip
74545,2-Jun-93,58.45,58.78,58.01,58.01,207500,21.09,ip
74546,1-Jun-93,58.67,58.67,58.23,58.34,176600,21.21,ip
74547,28-May-93,59.33,59.33,58.34,58.45,347200,21.25,ip
74548,27-May-93,58.89,59.55,58.89,59.55,550600,21.65,ip
74549,26-May-93,58.67,59.00,58.12,58.78,389800,21.37,ip
74550,25-May-93,57.90,58.78,57.58,58.67,398200,21.33,ip
74551,24-May-93,57.36,58.12,56.92,57.47,270900,20.89,ip
74552,21-May-93,57.14,57.79,56.48,57.36,410600,20.85,ip
74553,20-May-93,57.58,58.01,57.03,57.58,261000,20.93,ip
74554,19-May-93,56.81,58.12,56.15,57.68,703400,20.97,ip
74555,18-May-93,56.92,56.92,56.48,56.70,298100,20.62,ip
74556,17-May-93,57.36,57.68,56.81,56.92,380400,20.69,ip
74557,14-May-93,57.75,57.86,57.21,57.32,343100,20.53,ip
74558,13-May-93,57.97,57.97,57.32,57.53,405700,20.61,ip
74559,12-May-93,57.64,58.19,57.10,58.08,184600,20.80,ip
74560,11-May-93,56.88,57.86,56.77,57.64,232700,20.64,ip
74561,10-May-93,57.10,57.21,56.56,56.77,286700,20.33,ip
74562,7-May-93,56.56,57.21,56.56,57.10,330800,20.45,ip
74563,6-May-93,56.56,56.99,56.56,56.56,321300,20.26,ip
74564,5-May-93,57.43,57.64,56.45,56.45,499700,20.22,ip
74565,4-May-93,57.53,57.97,57.43,57.53,238900,20.61,ip
74566,3-May-93,57.43,57.75,56.99,57.32,219900,20.53,ip
74567,30-Apr-93,56.88,57.86,56.56,57.21,408800,20.49,ip
74568,29-Apr-93,56.99,57.10,56.56,56.88,291200,20.37,ip
74569,28-Apr-93,56.88,57.21,56.56,56.88,478800,20.37,ip
74570,27-Apr-93,57.10,57.64,56.77,57.21,375100,20.49,ip
74571,26-Apr-93,56.45,57.43,56.45,57.21,517800,20.49,ip
74572,23-Apr-93,57.97,57.97,57.21,57.21,481400,20.49,ip
74573,22-Apr-93,57.43,58.40,57.21,58.30,597800,20.88,ip
74574,21-Apr-93,58.19,58.40,57.53,58.08,505900,20.80,ip
74575,20-Apr-93,56.77,58.40,56.66,58.30,487600,20.88,ip
74576,19-Apr-93,56.56,56.66,56.01,56.56,229900,20.26,ip
74577,16-Apr-93,56.12,56.88,55.90,56.56,534700,20.26,ip
74578,15-Apr-93,55.25,56.01,54.71,55.90,384100,20.02,ip
74579,14-Apr-93,54.71,55.58,54.60,54.92,376500,19.67,ip
74580,13-Apr-93,54.05,55.14,53.95,54.38,426100,19.48,ip
74581,12-Apr-93,54.49,54.92,53.95,54.05,337100,19.36,ip
74582,8-Apr-93,54.60,54.82,53.73,54.38,211000,19.48,ip
74583,7-Apr-93,55.25,55.25,53.84,54.27,299400,19.44,ip
74584,6-Apr-93,55.03,55.58,54.92,55.25,248500,19.79,ip
74585,5-Apr-93,54.60,55.25,54.60,54.82,277200,19.63,ip
74586,2-Apr-93,55.25,55.25,54.38,54.38,318700,19.48,ip
74587,1-Apr-93,54.16,55.47,54.16,55.25,299500,19.79,ip
74588,31-Mar-93,55.03,55.58,54.38,54.38,465000,19.48,ip
74589,30-Mar-93,55.25,55.58,54.71,55.03,542700,19.71,ip
74590,29-Mar-93,55.47,55.47,54.60,54.92,638900,19.67,ip
74591,26-Mar-93,56.77,56.77,55.36,55.79,511700,19.98,ip
74592,25-Mar-93,57.10,57.32,56.77,56.77,236400,20.33,ip
74593,24-Mar-93,56.99,57.53,56.34,56.99,361400,20.41,ip
74594,23-Mar-93,57.21,57.43,56.66,56.99,261100,20.41,ip
74595,22-Mar-93,57.10,57.86,56.88,57.21,399000,20.49,ip
74596,19-Mar-93,56.66,57.43,56.45,56.66,738100,20.29,ip
74597,18-Mar-93,56.12,56.77,56.12,56.34,325400,20.18,ip
74598,17-Mar-93,56.66,56.77,56.01,56.23,355200,20.14,ip
74599,16-Mar-93,56.88,57.10,56.45,56.77,290100,20.33,ip
74600,15-Mar-93,56.34,56.77,55.90,56.66,284400,20.29,ip
74601,12-Mar-93,55.47,56.01,54.92,55.69,605900,19.94,ip
74602,11-Mar-93,57.86,57.97,56.01,56.23,476600,20.14,ip
74603,10-Mar-93,58.19,58.19,57.10,57.75,557300,20.68,ip
74604,9-Mar-93,58.19,58.62,57.53,57.97,609300,20.76,ip
74605,8-Mar-93,55.69,57.97,55.58,57.97,792300,20.76,ip
74606,5-Mar-93,56.77,57.21,54.92,55.47,747700,19.87,ip
74607,4-Mar-93,56.12,56.23,55.69,56.12,362800,20.10,ip
74608,3-Mar-93,55.58,56.99,55.25,55.25,561400,19.79,ip
74609,2-Mar-93,54.71,55.47,54.38,55.36,402300,19.83,ip
74610,1-Mar-93,56.01,56.12,54.82,54.92,418500,19.67,ip
74611,26-Feb-93,56.66,56.66,55.69,55.90,186400,20.02,ip
74612,25-Feb-93,56.88,56.88,55.79,56.23,272000,20.14,ip
74613,24-Feb-93,56.01,56.66,55.25,56.66,395200,20.29,ip
74614,23-Feb-93,55.69,56.01,55.58,55.90,393800,20.02,ip
74615,22-Feb-93,55.47,55.58,55.36,55.36,527300,19.83,ip
74616,19-Feb-93,55.79,55.90,54.71,55.25,983400,19.79,ip
74617,18-Feb-93,57.97,58.08,55.25,55.58,784200,19.90,ip
74618,17-Feb-93,56.01,57.21,55.47,56.99,793300,20.41,ip
74619,16-Feb-93,59.27,59.27,56.34,56.34,731000,20.18,ip
74620,12-Feb-93,58.95,59.49,58.95,59.49,641100,21.31,ip
74621,11-Feb-93,58.80,59.45,58.59,59.02,732000,20.83,ip
74622,10-Feb-93,58.69,59.02,58.69,58.69,438600,20.72,ip
74623,9-Feb-93,59.56,59.56,58.48,58.59,747600,20.68,ip
74624,8-Feb-93,59.45,59.99,59.34,59.77,581500,21.10,ip
74625,5-Feb-93,59.56,60.42,59.23,59.88,1588700,21.14,ip
74626,4-Feb-93,57.50,59.34,57.29,59.13,1416900,20.87,ip
74627,3-Feb-93,54.26,56.75,54.26,56.53,825000,19.95,ip
74628,2-Feb-93,54.91,55.56,53.94,54.69,1026400,19.30,ip
74629,1-Feb-93,55.99,56.10,54.80,55.02,671800,19.42,ip
74630,29-Jan-93,56.53,57.29,55.78,55.78,519100,19.69,ip
74631,28-Jan-93,55.45,56.53,55.23,56.42,508200,19.91,ip
74632,27-Jan-93,55.34,55.45,55.02,55.34,277200,19.53,ip
74633,26-Jan-93,54.91,55.34,54.80,55.13,409100,19.46,ip
74634,25-Jan-93,54.48,54.91,54.15,54.69,400000,19.30,ip
74635,22-Jan-93,54.69,54.69,54.15,54.26,480100,19.15,ip
74636,21-Jan-93,53.72,54.80,53.40,54.59,653200,19.27,ip
74637,20-Jan-93,53.83,54.15,53.18,53.51,626700,18.88,ip
74638,19-Jan-93,54.15,54.15,53.40,53.51,328800,18.88,ip
74639,18-Jan-93,53.40,54.15,52.96,54.15,448500,19.11,ip
74640,15-Jan-93,52.64,53.61,52.53,53.40,955900,18.85,ip
74641,14-Jan-93,54.26,54.26,52.64,52.64,833400,18.58,ip
74642,13-Jan-93,54.59,54.69,53.07,53.40,1136800,18.85,ip
74643,12-Jan-93,55.13,55.13,54.05,54.59,493400,19.27,ip
74644,11-Jan-93,55.34,55.45,54.26,54.48,347800,19.23,ip
74645,8-Jan-93,55.78,55.88,55.02,55.34,617000,19.53,ip
74646,7-Jan-93,56.96,56.96,55.78,55.78,711600,19.69,ip
74647,6-Jan-93,56.64,57.18,56.64,56.75,464100,20.03,ip
74648,5-Jan-93,57.29,57.72,56.53,56.53,452000,19.95,ip
74649,4-Jan-93,57.72,57.72,57.18,57.29,300200,20.22,ip
74650,31-Dec-92,57.29,57.94,57.29,57.61,328500,20.33,ip
74651,30-Dec-92,56.64,57.83,56.64,57.50,264800,20.30,ip
74652,29-Dec-92,56.42,56.86,56.21,56.64,442200,19.99,ip
74653,28-Dec-92,55.67,56.53,55.02,56.53,219800,19.95,ip
74654,24-Dec-92,55.99,56.10,55.56,55.78,169200,19.69,ip
74655,23-Dec-92,56.64,56.64,55.56,55.78,271100,19.69,ip
74656,22-Dec-92,56.75,57.18,56.64,56.86,371400,20.07,ip
74657,21-Dec-92,56.42,57.07,56.21,56.53,408700,19.95,ip
74658,18-Dec-92,55.78,56.75,55.67,56.64,977600,19.99,ip
74659,17-Dec-92,56.64,56.64,55.56,55.78,405500,19.69,ip
74660,16-Dec-92,57.40,57.40,56.21,56.53,419300,19.95,ip
74661,15-Dec-92,57.83,57.94,56.86,57.18,389000,20.18,ip
74662,14-Dec-92,57.94,58.15,57.61,57.72,398300,20.37,ip
74663,11-Dec-92,57.72,58.26,57.29,57.83,483300,20.41,ip
74664,10-Dec-92,56.64,57.72,56.42,57.72,837200,20.37,ip
74665,9-Dec-92,55.67,56.64,55.56,56.42,443800,19.91,ip
74666,8-Dec-92,54.91,55.67,54.80,55.56,503300,19.61,ip
74667,7-Dec-92,55.23,55.23,54.37,54.91,202600,19.38,ip
74668,4-Dec-92,56.32,56.32,54.59,55.02,497900,19.42,ip
74669,3-Dec-92,56.53,56.53,55.78,55.88,200800,19.72,ip
74670,2-Dec-92,55.88,56.64,55.67,56.32,702600,19.88,ip
74671,1-Dec-92,56.32,56.32,55.13,55.13,579900,19.46,ip
74672,30-Nov-92,55.78,56.86,55.78,56.42,397700,19.91,ip
74673,27-Nov-92,55.02,56.64,54.91,55.88,436900,19.72,ip
74674,25-Nov-92,54.59,55.02,54.48,54.48,370400,19.23,ip
74675,24-Nov-92,52.96,54.48,52.86,53.94,475000,19.04,ip
74676,23-Nov-92,52.64,53.07,52.64,52.75,382100,18.62,ip
74677,20-Nov-92,53.29,53.29,52.64,52.96,908400,18.69,ip
74678,19-Nov-92,53.83,53.83,53.40,53.51,292000,18.88,ip
74679,18-Nov-92,52.86,54.05,52.86,53.72,444300,18.96,ip
74680,17-Nov-92,54.05,54.05,52.64,53.07,543700,18.73,ip
74681,16-Nov-92,54.15,54.48,53.94,53.94,317100,19.04,ip
74682,13-Nov-92,54.01,54.33,53.47,54.12,360700,18.80,ip
74683,12-Nov-92,53.79,54.87,53.79,54.44,559500,18.91,ip
74684,11-Nov-92,54.01,54.12,53.47,54.01,526100,18.76,ip
74685,10-Nov-92,55.62,55.83,54.12,54.22,375400,18.83,ip
74686,9-Nov-92,56.26,56.91,55.62,55.62,179400,19.32,ip
74687,6-Nov-92,57.23,57.23,56.26,56.48,152900,19.62,ip
74688,5-Nov-92,55.94,56.69,55.83,56.58,317100,19.66,ip
74689,4-Nov-92,57.01,57.23,55.30,55.73,357900,19.36,ip
74690,3-Nov-92,57.55,57.87,56.91,57.01,742900,19.80,ip
74691,2-Nov-92,55.40,56.48,55.19,56.48,382000,19.62,ip
74692,30-Oct-92,56.05,56.05,55.51,55.62,318000,19.32,ip
74693,29-Oct-92,55.83,56.05,55.40,55.62,394400,19.32,ip
74694,28-Oct-92,55.08,55.83,54.54,55.83,365200,19.39,ip
74695,27-Oct-92,55.40,55.51,54.87,55.19,279700,19.17,ip
74696,26-Oct-92,54.76,55.51,54.44,55.19,134300,19.17,ip
74697,23-Oct-92,54.65,54.97,54.65,54.97,109800,19.10,ip
74698,22-Oct-92,54.97,55.30,53.79,54.87,258600,19.06,ip
74699,21-Oct-92,54.87,55.19,54.54,54.97,236700,19.10,ip
74700,20-Oct-92,55.40,55.40,54.87,54.97,305100,19.10,ip
74701,19-Oct-92,54.44,55.62,54.22,54.76,356500,19.02,ip
74702,16-Oct-92,53.15,54.97,52.72,54.44,549300,18.91,ip
74703,15-Oct-92,52.50,53.36,52.29,52.83,244400,18.35,ip
74704,14-Oct-92,53.04,53.47,52.40,52.50,398100,18.24,ip
74705,13-Oct-92,52.72,54.33,52.40,54.01,478800,18.76,ip
74706,12-Oct-92,51.97,53.04,51.65,52.83,352100,18.35,ip
74707,9-Oct-92,52.29,52.40,51.32,52.07,379600,18.09,ip
74708,8-Oct-92,51.54,52.61,51.11,52.50,515600,18.24,ip
74709,7-Oct-92,52.72,52.72,51.22,51.54,400100,17.90,ip
74710,6-Oct-92,51.97,53.36,51.65,52.93,364400,18.39,ip
74711,5-Oct-92,51.54,52.07,50.25,51.97,995400,18.05,ip
74712,2-Oct-92,52.93,53.15,51.97,52.18,455600,18.13,ip
74713,1-Oct-92,54.65,54.76,53.26,53.36,549700,18.54,ip
74714,30-Sep-92,54.97,55.30,54.65,54.87,424100,19.06,ip
74715,29-Sep-92,55.19,55.51,54.97,54.97,205800,19.10,ip
74716,28-Sep-92,55.62,56.26,55.51,55.83,230900,19.39,ip
74717,25-Sep-92,56.58,56.58,54.76,55.83,277000,19.39,ip
74718,24-Sep-92,56.05,57.01,55.83,56.80,214400,19.73,ip
74719,23-Sep-92,56.80,56.91,55.83,55.83,312400,19.39,ip
74720,22-Sep-92,57.66,57.87,56.91,57.12,421000,19.84,ip
74721,21-Sep-92,57.23,57.55,56.80,57.55,221500,19.99,ip
74722,18-Sep-92,57.23,57.44,56.91,57.34,590700,19.92,ip
74723,17-Sep-92,56.58,57.01,56.37,56.91,374600,19.77,ip
74724,16-Sep-92,56.58,57.12,55.73,56.05,498000,19.47,ip
74725,15-Sep-92,57.44,58.20,56.58,56.58,282800,19.66,ip
74726,14-Sep-92,58.30,58.41,57.77,57.77,709100,20.07,ip
74727,11-Sep-92,55.40,56.91,55.40,56.69,703700,19.69,ip
74728,10-Sep-92,53.69,55.83,53.69,55.62,849800,19.32,ip
74729,9-Sep-92,53.79,53.90,52.83,53.79,629500,18.69,ip
74730,8-Sep-92,55.08,55.40,53.47,53.58,238700,18.61,ip
74731,4-Sep-92,55.62,55.73,54.87,55.08,250200,19.13,ip
74732,3-Sep-92,55.62,56.16,54.97,55.40,279900,19.25,ip
74733,2-Sep-92,54.97,55.51,54.65,55.51,433100,19.28,ip
74734,1-Sep-92,53.47,54.33,53.47,54.33,211300,18.87,ip
74735,31-Aug-92,53.79,53.79,53.47,53.47,207700,18.57,ip
74736,28-Aug-92,53.26,53.69,53.04,53.47,330700,18.57,ip
74737,27-Aug-92,53.47,54.01,52.93,53.04,610400,18.42,ip
74738,26-Aug-92,53.36,53.36,52.72,53.15,336400,18.46,ip
74739,25-Aug-92,53.15,53.69,52.83,53.26,385500,18.50,ip
74740,24-Aug-92,52.83,53.15,52.61,52.93,313600,18.39,ip
74741,21-Aug-92,53.90,53.90,52.72,52.83,751400,18.35,ip
74742,20-Aug-92,54.12,54.12,53.47,53.58,279300,18.61,ip
74743,19-Aug-92,54.33,54.76,54.01,54.01,212700,18.76,ip
74744,18-Aug-92,54.22,54.54,54.01,54.12,137400,18.80,ip
74745,17-Aug-92,53.79,54.44,53.79,54.22,286400,18.83,ip
74746,14-Aug-92,53.33,53.65,52.90,53.65,353300,18.34,ip
74747,13-Aug-92,54.61,54.71,52.05,52.69,1132100,18.01,ip
74748,12-Aug-92,53.54,54.39,53.43,54.07,512500,18.48,ip
74749,11-Aug-92,54.93,55.03,53.54,53.54,407300,18.30,ip
74750,10-Aug-92,54.50,54.93,54.07,54.71,138800,18.70,ip
74751,7-Aug-92,55.14,55.67,54.50,54.50,286300,18.63,ip
74752,6-Aug-92,55.99,56.21,55.03,55.14,204100,18.85,ip
74753,5-Aug-92,56.31,56.31,55.78,55.89,266900,19.10,ip
74754,4-Aug-92,56.74,56.85,56.10,56.10,136500,19.18,ip
74755,3-Aug-92,57.06,57.17,56.21,56.53,245800,19.32,ip
74756,31-Jul-92,56.95,57.49,56.85,56.95,306600,19.47,ip
74757,30-Jul-92,56.31,57.17,56.31,56.74,549500,19.39,ip
74758,29-Jul-92,55.78,56.21,55.25,56.21,684800,19.21,ip
74759,28-Jul-92,53.54,55.35,53.54,55.03,341800,18.81,ip
74760,27-Jul-92,53.75,54.07,53.33,53.54,369000,18.30,ip
74761,24-Jul-92,53.97,54.50,53.75,53.86,376400,18.41,ip
74762,23-Jul-92,54.39,54.61,53.43,54.07,627500,18.48,ip
74763,22-Jul-92,54.50,54.61,54.18,54.18,396900,18.52,ip
74764,21-Jul-92,55.35,55.57,54.71,54.82,453300,18.74,ip
74765,20-Jul-92,53.75,55.25,53.33,55.14,497800,18.85,ip
74766,17-Jul-92,55.35,55.35,54.50,54.61,771600,18.67,ip
74767,16-Jul-92,54.82,55.46,53.75,55.14,926100,18.85,ip
74768,15-Jul-92,56.21,56.31,54.39,54.61,1181200,18.67,ip
74769,14-Jul-92,57.06,57.59,56.10,56.74,487400,19.39,ip
74770,13-Jul-92,56.63,57.06,56.10,57.06,219300,19.50,ip
74771,10-Jul-92,57.17,57.17,56.31,56.42,171300,19.29,ip
74772,9-Jul-92,55.99,56.85,55.89,56.74,406400,19.39,ip
74773,8-Jul-92,56.21,56.63,55.78,55.78,540900,19.07,ip
74774,7-Jul-92,56.31,56.85,55.35,56.10,947300,19.18,ip
74775,6-Jul-92,58.34,58.34,57.59,58.02,266300,19.83,ip
74776,2-Jul-92,59.73,60.05,58.02,58.34,611500,19.94,ip
74777,1-Jul-92,59.73,60.05,59.41,59.94,337800,20.49,ip
74778,30-Jun-92,59.30,60.26,59.19,59.62,415600,20.38,ip
74779,29-Jun-92,58.45,59.19,58.45,59.09,198000,20.20,ip
74780,26-Jun-92,58.98,59.51,58.23,58.45,280800,19.98,ip
74781,25-Jun-92,58.45,59.51,58.45,59.19,355100,20.23,ip
74782,24-Jun-92,57.49,58.87,57.49,58.45,450000,19.98,ip
74783,23-Jun-92,57.59,57.81,57.17,57.49,190300,19.65,ip
74784,22-Jun-92,57.27,57.59,56.85,57.38,194400,19.61,ip
74785,19-Jun-92,57.59,58.13,57.27,57.59,770700,19.69,ip
74786,18-Jun-92,57.91,58.02,57.27,57.27,414000,19.58,ip
74787,17-Jun-92,57.49,57.91,56.95,57.38,399100,19.61,ip
74788,16-Jun-92,57.27,58.34,57.27,57.70,386400,19.72,ip
74789,15-Jun-92,57.70,57.81,56.95,57.06,183900,19.50,ip
74790,12-Jun-92,57.81,58.02,57.38,57.81,329500,19.76,ip
74791,11-Jun-92,57.06,57.27,56.21,56.63,349200,19.36,ip
74792,10-Jun-92,56.21,56.85,55.89,56.63,661500,19.36,ip
74793,9-Jun-92,57.17,57.27,55.03,55.35,1232600,18.92,ip
74794,8-Jun-92,58.02,58.13,57.17,57.38,321900,19.61,ip
74795,5-Jun-92,59.09,59.09,57.81,57.91,386200,19.80,ip
74796,4-Jun-92,58.45,59.19,57.59,58.98,441600,20.16,ip
74797,3-Jun-92,59.19,59.41,58.23,58.66,580800,20.05,ip
74798,2-Jun-92,60.37,61.01,59.51,59.73,382200,20.42,ip
74799,1-Jun-92,59.94,60.37,59.62,60.15,212800,20.56,ip
74800,29-May-92,60.15,61.01,60.15,60.15,466900,20.56,ip
74801,28-May-92,59.62,59.62,58.45,59.62,1023300,20.38,ip
74802,27-May-92,60.37,60.58,59.19,59.51,402800,20.34,ip
74803,26-May-92,60.26,60.26,59.73,60.15,464700,20.56,ip
74804,22-May-92,60.37,61.01,60.26,60.37,203700,20.63,ip
74805,21-May-92,60.69,60.69,60.26,60.26,226800,20.60,ip
74806,20-May-92,60.58,60.90,60.58,60.79,373200,20.78,ip
74807,19-May-92,61.01,61.01,60.15,60.37,339600,20.63,ip
74808,18-May-92,61.43,61.54,60.37,61.01,535000,20.85,ip
74809,15-May-92,60.76,61.29,60.44,61.29,728100,20.66,ip
74810,14-May-92,60.86,60.86,60.12,60.76,262700,20.48,ip
74811,13-May-92,60.76,60.86,60.33,60.86,302400,20.51,ip
74812,12-May-92,61.08,61.29,59.80,60.23,652500,20.30,ip
74813,11-May-92,61.50,61.71,60.33,60.44,393000,20.37,ip
74814,8-May-92,60.76,61.50,60.76,61.08,652300,20.58,ip
74815,7-May-92,61.29,61.29,60.55,60.76,357800,20.48,ip
74816,6-May-92,62.56,62.56,60.86,61.29,670700,20.66,ip
74817,5-May-92,62.88,63.20,62.14,62.14,230600,20.94,ip
74818,4-May-92,62.35,63.51,62.35,62.98,286700,21.23,ip
74819,1-May-92,62.56,62.77,61.92,62.35,437400,21.01,ip
74820,30-Apr-92,62.67,63.73,61.92,63.20,381600,21.30,ip
74821,29-Apr-92,63.09,63.09,62.35,62.45,263900,21.05,ip
74822,28-Apr-92,61.50,63.09,61.50,62.98,419900,21.23,ip
74823,27-Apr-92,62.98,63.09,61.50,61.50,332600,20.73,ip
74824,24-Apr-92,64.79,65.00,63.20,63.20,392100,21.30,ip
74825,23-Apr-92,64.89,65.32,63.73,64.79,438100,21.84,ip
74826,22-Apr-92,64.26,65.00,63.73,64.89,313600,21.87,ip
74827,21-Apr-92,64.26,64.26,63.30,64.26,255900,21.66,ip
74828,20-Apr-92,63.41,64.57,63.41,64.36,320600,21.69,ip
74829,16-Apr-92,63.83,64.47,63.62,64.15,730100,21.62,ip
74830,15-Apr-92,62.77,64.79,62.45,64.68,764000,21.80,ip
74831,14-Apr-92,60.97,62.14,60.55,61.39,705600,20.69,ip
74832,13-Apr-92,60.02,60.02,59.27,59.38,150600,20.01,ip
74833,10-Apr-92,60.65,60.86,59.17,59.91,325000,20.19,ip
74834,9-Apr-92,59.38,60.86,58.74,60.12,413800,20.26,ip
74835,8-Apr-92,60.65,61.39,58.11,58.53,559100,19.73,ip
74836,7-Apr-92,61.50,61.92,60.55,60.65,370200,20.44,ip
74837,6-Apr-92,61.39,61.71,61.18,61.39,235200,20.69,ip
74838,3-Apr-92,62.14,62.14,61.18,61.18,255800,20.62,ip
74839,2-Apr-92,62.56,62.67,61.82,62.03,244900,20.91,ip
74840,1-Apr-92,62.14,62.56,61.71,62.56,175500,21.09,ip
74841,31-Mar-92,62.14,62.67,61.92,62.45,181400,21.05,ip
74842,30-Mar-92,62.88,63.20,61.92,62.03,117300,20.91,ip
74843,27-Mar-92,64.15,64.57,62.67,62.77,416600,21.16,ip
74844,26-Mar-92,64.15,64.47,63.94,64.26,275900,21.66,ip
74845,25-Mar-92,64.68,64.89,63.83,63.83,370100,21.51,ip
74846,24-Mar-92,65.85,66.06,65.10,65.10,213300,21.94,ip
74847,23-Mar-92,65.10,65.85,65.00,65.63,231100,22.12,ip
74848,20-Mar-92,65.85,65.85,64.89,65.21,756700,21.98,ip
74849,19-Mar-92,64.79,66.59,64.57,66.17,370200,22.30,ip
74850,18-Mar-92,62.98,65.00,62.98,64.68,814800,21.80,ip
74851,17-Mar-92,63.30,63.62,62.88,63.20,338500,21.30,ip
74852,16-Mar-92,62.88,63.41,62.45,63.09,256000,21.26,ip
74853,13-Mar-92,62.67,63.41,62.35,63.09,280000,21.26,ip
74854,12-Mar-92,61.71,62.56,61.61,62.24,251500,20.98,ip
74855,11-Mar-92,62.35,62.45,61.50,61.71,434100,20.80,ip
74856,10-Mar-92,62.14,62.67,62.03,62.35,302200,21.01,ip
74857,9-Mar-92,62.88,63.20,62.14,62.14,404600,20.94,ip
74858,6-Mar-92,63.51,63.73,62.88,62.88,335900,21.19,ip
74859,5-Mar-92,64.04,64.26,63.51,63.51,360000,21.41,ip
74860,4-Mar-92,64.36,64.79,63.94,64.26,368900,21.66,ip
74861,3-Mar-92,63.73,63.94,63.09,63.83,535500,21.51,ip
74862,2-Mar-92,62.88,63.62,62.67,63.51,791300,21.41,ip
74863,28-Feb-92,63.62,63.62,62.56,62.67,341100,21.12,ip
74864,27-Feb-92,63.41,63.73,63.09,63.41,376800,21.37,ip
74865,26-Feb-92,63.94,64.26,62.98,62.98,394800,21.23,ip
74866,25-Feb-92,64.89,65.00,63.62,63.83,524700,21.51,ip
74867,24-Feb-92,65.95,66.27,64.89,64.89,551900,21.87,ip
74868,21-Feb-92,65.32,66.38,65.32,65.95,1239700,22.23,ip
74869,20-Feb-92,64.36,66.48,64.04,65.95,638200,22.23,ip
74870,19-Feb-92,62.98,64.36,62.67,64.04,448300,21.59,ip
74871,18-Feb-92,62.77,63.62,62.45,62.77,362200,21.16,ip
74872,14-Feb-92,62.14,63.30,61.92,62.77,380500,21.16,ip
74873,13-Feb-92,61.89,62.63,61.78,62.42,422600,20.75,ip
74874,12-Feb-92,61.78,62.20,61.36,62.10,295200,20.64,ip
74875,11-Feb-92,61.78,62.42,61.78,61.99,348300,20.61,ip
74876,10-Feb-92,61.05,62.10,61.05,61.78,157700,20.54,ip
74877,7-Feb-92,62.10,62.73,61.26,61.36,531600,20.40,ip
74878,6-Feb-92,61.89,62.20,61.57,62.20,328300,20.68,ip
74879,5-Feb-92,61.99,62.52,61.68,61.68,336500,20.50,ip
74880,4-Feb-92,61.15,61.99,61.15,61.99,312900,20.61,ip
74881,3-Feb-92,60.73,61.26,60.41,61.05,387500,20.29,ip
74882,31-Jan-92,62.63,62.73,60.94,60.94,302500,20.26,ip
74883,30-Jan-92,62.94,63.36,62.63,62.63,526500,20.82,ip
74884,29-Jan-92,63.79,64.42,62.73,62.84,799800,20.89,ip
74885,28-Jan-92,62.63,64.52,62.63,64.21,1173200,21.34,ip
74886,27-Jan-92,61.57,62.94,61.36,62.73,830000,20.85,ip
74887,24-Jan-92,60.20,61.57,59.99,61.36,540200,20.40,ip
74888,23-Jan-92,60.94,61.36,60.31,60.52,578300,20.12,ip
74889,22-Jan-92,61.05,61.26,59.78,60.73,728300,20.19,ip
74890,21-Jan-92,61.36,61.99,60.94,60.94,579800,20.26,ip
74891,20-Jan-92,61.68,61.89,61.26,61.36,538200,20.40,ip
74892,17-Jan-92,62.31,62.63,61.57,61.57,4752600,20.47,ip
74893,16-Jan-92,61.15,62.31,60.20,61.36,2561000,20.40,ip
74894,15-Jan-92,59.57,61.15,58.62,60.83,1007300,20.22,ip
74895,14-Jan-92,58.20,59.15,57.46,58.73,433100,19.52,ip
74896,13-Jan-92,58.41,58.83,58.20,58.20,436100,19.35,ip
74897,10-Jan-92,59.36,59.67,58.30,58.83,314800,19.56,ip
74898,9-Jan-92,59.25,60.10,58.94,59.67,899400,19.84,ip
74899,8-Jan-92,59.89,60.62,59.25,60.31,534300,20.05,ip
74900,7-Jan-92,60.10,61.15,59.89,60.73,283400,20.19,ip
74901,6-Jan-92,60.10,60.94,59.99,60.31,279300,20.05,ip
74902,3-Jan-92,59.25,60.52,58.73,59.78,343100,19.87,ip
74903,2-Jan-92,59.78,59.78,58.41,59.04,265500,19.63,ip
74904,31-Dec-91,59.46,60.20,59.36,59.67,296200,19.84,ip
74905,30-Dec-91,59.04,59.78,58.51,59.78,278700,19.87,ip
74906,27-Dec-91,57.57,58.41,57.57,58.20,242200,19.35,ip
74907,26-Dec-91,58.20,58.62,57.57,57.57,246000,19.14,ip
74908,24-Dec-91,57.14,59.67,57.04,58.20,477200,19.35,ip
74909,23-Dec-91,53.24,57.35,53.24,56.93,449700,18.93,ip
74910,20-Dec-91,53.14,53.45,52.93,53.24,884800,17.70,ip
74911,19-Dec-91,52.93,53.14,52.82,52.93,408400,17.59,ip
74912,18-Dec-91,53.98,54.09,53.14,53.24,262700,17.70,ip
74913,17-Dec-91,53.98,54.09,53.24,53.77,534300,17.87,ip
74914,16-Dec-91,54.93,55.14,54.72,54.72,482700,18.19,ip
74915,13-Dec-91,54.30,55.25,54.19,54.72,801600,18.19,ip
74916,12-Dec-91,53.88,53.98,53.56,53.77,543000,17.87,ip
74917,11-Dec-91,53.88,54.09,52.82,53.45,649800,17.77,ip
74918,10-Dec-91,53.24,54.19,53.24,54.09,382900,17.98,ip
74919,9-Dec-91,53.66,53.98,53.14,53.35,395500,17.73,ip
74920,6-Dec-91,55.25,55.46,53.98,53.98,514900,17.94,ip
74921,5-Dec-91,56.09,56.09,55.25,55.56,165300,18.47,ip
74922,4-Dec-91,57.25,57.25,55.98,56.09,210400,18.64,ip
74923,3-Dec-91,58.09,58.41,57.04,57.04,226400,18.96,ip
74924,2-Dec-91,55.88,58.20,55.67,58.20,395600,19.35,ip
74925,29-Nov-91,56.51,56.62,56.30,56.30,93100,18.71,ip
74926,27-Nov-91,56.83,57.35,56.83,56.83,248200,18.89,ip
74927,26-Nov-91,57.25,57.25,56.09,56.62,445900,18.82,ip
74928,25-Nov-91,57.88,57.88,56.93,56.93,273600,18.93,ip
74929,22-Nov-91,58.41,58.62,57.78,57.99,234500,19.28,ip
74930,21-Nov-91,58.09,58.73,57.99,58.73,267400,19.52,ip
74931,20-Nov-91,58.94,59.15,58.30,58.41,331300,19.42,ip
74932,19-Nov-91,59.78,59.89,58.41,58.73,793600,19.52,ip
74933,18-Nov-91,59.78,60.52,59.57,60.41,822700,20.08,ip
74934,15-Nov-91,62.05,62.05,58.90,59.53,459300,19.50,ip
74935,14-Nov-91,62.26,62.26,61.21,62.05,279300,20.33,ip
74936,13-Nov-91,60.89,62.47,60.89,62.47,271400,20.47,ip
74937,12-Nov-91,61.94,62.05,61.42,61.42,186300,20.12,ip
74938,11-Nov-91,61.63,61.94,61.52,61.94,225200,20.29,ip
74939,8-Nov-91,62.26,62.47,61.31,61.63,250100,20.19,ip
74940,7-Nov-91,61.31,62.47,61.21,62.47,767000,20.47,ip
74941,6-Nov-91,63.41,63.41,62.47,62.89,501800,20.60,ip
74942,5-Nov-91,62.89,63.41,62.68,63.41,651400,20.77,ip
74943,4-Nov-91,62.78,62.78,62.36,62.47,244800,20.47,ip
74944,1-Nov-91,64.04,64.04,62.57,63.41,330400,20.77,ip
74945,31-Oct-91,64.25,64.25,63.51,63.72,333500,20.88,ip
74946,30-Oct-91,64.14,65.61,63.93,64.35,673900,21.08,ip
74947,29-Oct-91,63.41,63.83,62.89,63.20,372900,20.71,ip
74948,28-Oct-91,63.09,63.09,62.57,62.89,509300,20.60,ip
74949,25-Oct-91,62.47,62.78,61.94,62.47,557500,20.47,ip
74950,24-Oct-91,63.62,63.83,62.05,62.15,282900,20.36,ip
74951,23-Oct-91,63.93,64.67,63.72,63.83,470500,20.91,ip
74952,22-Oct-91,62.99,63.93,62.89,63.83,664600,20.91,ip
74953,21-Oct-91,63.09,63.09,62.47,62.89,384600,20.60,ip
74954,18-Oct-91,61.63,63.20,61.63,63.20,584100,20.71,ip
74955,17-Oct-91,62.89,63.41,61.52,61.94,686900,20.29,ip
74956,16-Oct-91,60.37,63.72,59.95,63.41,646100,20.77,ip
74957,15-Oct-91,59.85,60.79,59.64,60.47,377900,19.81,ip
74958,14-Oct-91,58.90,59.95,58.69,59.85,174700,19.61,ip
74959,11-Oct-91,58.90,59.74,58.69,58.90,255400,19.30,ip
74960,10-Oct-91,58.27,58.90,58.27,58.69,219400,19.23,ip
74961,9-Oct-91,58.80,58.80,57.96,58.38,329800,19.13,ip
74962,8-Oct-91,57.43,59.53,57.43,58.80,764100,19.26,ip
74963,7-Oct-91,57.64,57.75,57.23,57.43,318300,18.82,ip
74964,4-Oct-91,58.90,59.11,57.96,57.96,333500,18.99,ip
74965,3-Oct-91,57.54,58.38,57.43,58.06,380200,19.02,ip
74966,2-Oct-91,56.07,57.43,56.07,57.33,289900,18.78,ip
74967,1-Oct-91,56.91,57.12,55.97,55.97,238700,18.34,ip
74968,30-Sep-91,57.43,57.64,57.02,57.12,181800,18.71,ip
74969,27-Sep-91,58.27,58.38,57.43,57.54,175000,18.85,ip
74970,26-Sep-91,57.64,58.38,57.54,58.17,115100,19.06,ip
74971,25-Sep-91,58.06,58.38,57.64,57.64,373700,18.89,ip
74972,24-Sep-91,57.02,58.48,56.91,58.06,385800,19.02,ip
74973,23-Sep-91,56.81,57.23,56.81,56.91,282600,18.65,ip
74974,20-Sep-91,57.33,57.33,56.70,56.91,564700,18.65,ip
74975,19-Sep-91,56.49,57.33,56.07,56.81,384100,18.61,ip
74976,18-Sep-91,56.91,56.91,56.18,56.28,171400,18.44,ip
74977,17-Sep-91,56.18,57.33,56.18,57.02,316100,18.68,ip
74978,16-Sep-91,56.28,56.60,56.07,56.18,306800,18.41,ip
74979,13-Sep-91,55.44,56.49,55.44,56.28,467900,18.44,ip
74980,12-Sep-91,54.81,55.65,54.81,55.44,255200,18.16,ip
74981,11-Sep-91,54.71,55.13,54.61,54.81,236500,17.96,ip
74982,10-Sep-91,55.55,55.55,54.50,54.50,250100,17.86,ip
74983,9-Sep-91,55.34,55.55,55.13,55.44,131300,18.16,ip
74984,6-Sep-91,56.07,56.07,55.13,55.55,284400,18.20,ip
74985,5-Sep-91,56.70,56.81,55.44,55.44,343000,18.16,ip
74986,4-Sep-91,57.12,57.12,55.97,56.49,359900,18.51,ip
74987,3-Sep-91,58.48,58.80,57.23,57.23,224600,18.75,ip
74988,30-Aug-91,58.48,58.80,58.38,58.38,106700,19.13,ip
74989,29-Aug-91,58.69,58.69,58.27,58.27,170100,19.09,ip
74990,28-Aug-91,58.59,58.90,58.38,58.59,235500,19.19,ip
74991,27-Aug-91,58.90,59.01,58.27,58.69,169500,19.23,ip
74992,26-Aug-91,59.01,59.11,58.59,59.11,189300,19.37,ip
74993,23-Aug-91,57.33,59.11,57.33,59.01,621000,19.33,ip
74994,22-Aug-91,56.60,57.43,56.60,57.33,612900,18.78,ip
74995,21-Aug-91,54.50,55.97,54.50,55.97,542600,18.34,ip
74996,20-Aug-91,54.19,54.61,53.87,54.08,631600,17.72,ip
74997,19-Aug-91,52.19,54.19,52.09,53.87,687000,17.65,ip
74998,16-Aug-91,56.03,56.03,54.57,54.99,610400,17.73,ip
74999,15-Aug-91,56.55,56.55,55.92,56.03,277800,18.07,ip
75000,14-Aug-91,56.65,56.86,56.24,56.44,342900,18.20,ip
75001,13-Aug-91,56.44,56.86,56.13,56.65,401900,18.27,ip
75002,12-Aug-91,56.86,56.97,56.44,56.44,150600,18.20,ip
75003,9-Aug-91,57.38,57.49,56.65,56.97,331900,18.37,ip
75004,8-Aug-91,56.34,57.38,56.34,57.28,399500,18.47,ip
75005,7-Aug-91,56.65,56.86,56.34,56.65,242900,18.27,ip
75006,6-Aug-91,56.44,56.97,56.03,56.86,326400,18.34,ip
75007,5-Aug-91,56.44,56.76,56.24,56.44,343300,18.20,ip
75008,2-Aug-91,57.28,57.38,56.24,56.44,363500,18.20,ip
75009,1-Aug-91,57.59,57.69,57.07,57.17,212500,18.44,ip
75010,31-Jul-91,57.59,58.01,57.49,57.90,388200,18.67,ip
75011,30-Jul-91,57.17,57.59,56.65,57.59,357600,18.57,ip
75012,29-Jul-91,57.38,57.38,56.55,56.97,276000,18.37,ip
75013,26-Jul-91,56.76,57.38,56.65,57.38,155500,18.51,ip
75014,25-Jul-91,56.76,57.07,56.03,56.97,495000,18.37,ip
75015,24-Jul-91,57.90,57.90,56.65,56.65,469600,18.27,ip
75016,23-Jul-91,59.36,59.78,57.80,57.90,418700,18.67,ip
75017,22-Jul-91,59.26,59.78,59.15,59.36,200800,19.15,ip
75018,19-Jul-91,58.94,59.57,58.84,59.46,446000,19.18,ip
75019,18-Jul-91,58.22,58.84,58.22,58.84,273200,18.98,ip
75020,17-Jul-91,58.74,58.94,58.01,58.22,205700,18.78,ip
75021,16-Jul-91,59.67,59.67,58.74,58.74,170500,18.94,ip
75022,15-Jul-91,59.05,59.26,58.94,59.26,116700,19.11,ip
75023,12-Jul-91,59.36,59.46,58.84,59.15,219900,19.08,ip
75024,11-Jul-91,59.05,59.36,58.74,58.94,434800,19.01,ip
75025,10-Jul-91,59.99,60.40,58.01,58.84,448200,18.98,ip
75026,9-Jul-91,60.51,60.51,59.88,59.99,388600,19.35,ip
75027,8-Jul-91,59.57,60.40,59.26,60.40,226900,19.48,ip
75028,5-Jul-91,59.88,60.61,59.88,60.19,206500,19.41,ip
75029,3-Jul-91,59.67,60.51,59.15,59.88,271700,19.31,ip
75030,2-Jul-91,59.36,59.88,59.15,59.88,305300,19.31,ip
75031,1-Jul-91,59.46,59.67,59.05,59.36,392100,19.15,ip
75032,28-Jun-91,59.67,60.19,57.90,58.74,425400,18.94,ip
75033,27-Jun-91,59.78,60.09,59.57,59.88,349900,19.31,ip
75034,26-Jun-91,58.84,59.78,58.74,59.46,511800,19.18,ip
75035,25-Jun-91,59.26,59.26,58.42,58.84,418900,18.98,ip
75036,24-Jun-91,59.99,59.99,59.05,59.15,398200,19.08,ip
75037,21-Jun-91,59.67,60.30,59.57,59.99,894200,19.35,ip
75038,20-Jun-91,58.74,59.67,58.74,59.36,744600,19.15,ip
75039,19-Jun-91,60.71,60.92,59.99,60.19,561200,19.41,ip
75040,18-Jun-91,60.92,62.07,60.92,61.34,524300,19.78,ip
75041,17-Jun-91,59.67,61.65,59.57,60.71,505400,19.58,ip
75042,14-Jun-91,58.42,59.57,58.32,59.36,548100,19.15,ip
75043,13-Jun-91,58.63,58.63,57.90,57.90,420500,18.67,ip
75044,12-Jun-91,59.15,59.26,58.01,58.63,459200,18.91,ip
75045,11-Jun-91,58.74,59.88,58.74,59.36,407500,19.15,ip
75046,10-Jun-91,59.26,59.46,59.05,59.36,284200,19.15,ip
75047,7-Jun-91,59.88,60.30,59.05,59.26,628300,19.11,ip
75048,6-Jun-91,59.78,60.71,59.78,60.19,512500,19.41,ip
75049,5-Jun-91,60.09,60.51,59.67,59.78,505400,19.28,ip
75050,4-Jun-91,59.36,60.19,59.36,60.09,563700,19.38,ip
75051,3-Jun-91,58.84,60.61,58.74,60.19,871100,19.41,ip
75052,31-May-91,58.01,59.99,57.90,58.84,1762400,18.98,ip
75053,30-May-91,56.03,57.28,56.03,57.17,584100,18.44,ip
75054,29-May-91,55.82,56.86,55.40,56.03,1465700,18.07,ip
75055,28-May-91,53.11,54.57,52.28,54.47,482800,17.57,ip
75056,24-May-91,51.76,53.11,51.76,53.11,406200,17.13,ip
75057,23-May-91,52.07,52.70,51.13,51.55,348300,16.63,ip
75058,22-May-91,52.28,52.49,51.86,52.07,223700,16.79,ip
75059,21-May-91,52.07,52.49,52.07,52.38,314100,16.89,ip
75060,20-May-91,52.70,52.70,52.07,52.07,197500,16.79,ip
75061,17-May-91,51.93,52.34,51.62,52.03,743100,16.51,ip
75062,16-May-91,52.55,52.55,51.72,52.14,521100,16.54,ip
75063,15-May-91,52.86,52.96,51.41,52.65,314800,16.70,ip
75064,14-May-91,53.79,54.10,52.76,52.86,386200,16.77,ip
75065,13-May-91,53.38,54.10,53.27,54.10,344000,17.16,ip
75066,10-May-91,54.21,54.21,53.17,53.27,530300,16.90,ip
75067,9-May-91,52.24,53.48,52.03,53.48,467700,16.96,ip
75068,8-May-91,52.34,52.45,52.03,52.03,214300,16.51,ip
75069,7-May-91,52.34,52.76,52.14,52.34,376500,16.60,ip
75070,6-May-91,52.45,52.55,51.93,52.03,113700,16.51,ip
75071,3-May-91,52.34,52.76,52.24,52.34,156900,16.60,ip
75072,2-May-91,52.86,52.86,52.24,52.55,229500,16.67,ip
75073,1-May-91,52.03,52.55,51.83,52.55,445000,16.67,ip
75074,30-Apr-91,51.83,52.34,51.83,52.03,421200,16.51,ip
75075,29-Apr-91,52.34,52.45,51.62,52.03,196400,16.51,ip
75076,26-Apr-91,51.72,52.03,50.90,52.03,318100,16.51,ip
75077,25-Apr-91,51.72,51.93,51.52,51.72,346500,16.41,ip
75078,24-Apr-91,51.93,52.45,51.72,52.24,593300,16.57,ip
75079,23-Apr-91,52.03,52.24,51.72,51.93,390600,16.47,ip
75080,22-Apr-91,52.55,52.76,51.41,52.03,304700,16.51,ip
75081,19-Apr-91,54.00,54.72,52.45,52.55,1127800,16.67,ip
75082,18-Apr-91,53.58,54.41,53.48,54.21,778400,17.19,ip
75083,17-Apr-91,52.65,54.00,52.34,53.69,740500,17.03,ip
75084,16-Apr-91,51.72,52.55,51.72,52.45,625800,16.64,ip
75085,15-Apr-91,51.72,52.14,51.62,51.93,413500,16.47,ip
75086,12-Apr-91,51.93,52.03,51.41,51.72,401600,16.41,ip
75087,11-Apr-91,50.48,52.34,50.48,51.41,726800,16.31,ip
75088,10-Apr-91,49.86,50.17,49.55,50.17,413600,15.91,ip
75089,9-Apr-91,49.86,50.27,49.65,49.76,403300,15.78,ip
75090,8-Apr-91,49.55,50.17,49.34,50.07,262700,15.88,ip
75091,5-Apr-91,49.55,49.76,48.93,49.65,381400,15.75,ip
75092,4-Apr-91,50.48,50.59,49.45,49.45,325000,15.69,ip
75093,3-Apr-91,50.69,51.00,50.27,50.48,438100,16.01,ip
75094,2-Apr-91,49.86,50.48,49.76,50.38,351200,15.98,ip
75095,1-Apr-91,50.27,50.69,49.65,49.76,368700,15.78,ip
75096,28-Mar-91,51.31,51.31,50.38,50.48,178300,16.01,ip
75097,27-Mar-91,50.38,51.62,50.38,51.31,380400,16.28,ip
75098,26-Mar-91,49.24,50.17,49.03,49.96,306400,15.85,ip
75099,25-Mar-91,49.65,49.65,49.03,49.03,259200,15.55,ip
75100,22-Mar-91,49.34,49.96,49.24,49.55,325400,15.72,ip
75101,21-Mar-91,51.10,51.21,49.24,49.65,459100,15.75,ip
75102,20-Mar-91,49.96,50.59,49.96,50.59,344500,16.05,ip
75103,19-Mar-91,50.90,51.10,49.76,49.76,447000,15.78,ip
75104,18-Mar-91,51.21,51.62,51.00,51.21,220000,16.24,ip
75105,15-Mar-91,51.52,51.72,50.90,51.72,629100,16.41,ip
75106,14-Mar-91,50.48,51.83,50.48,51.41,426900,16.31,ip
75107,13-Mar-91,50.38,51.00,50.17,50.69,354800,16.08,ip
75108,12-Mar-91,50.90,51.10,50.38,50.48,378800,16.01,ip
75109,11-Mar-91,51.41,51.93,50.79,50.90,249700,16.14,ip
75110,8-Mar-91,51.21,51.72,50.90,51.41,391000,16.31,ip
75111,7-Mar-91,51.62,52.03,51.41,51.72,179500,16.41,ip
75112,6-Mar-91,53.38,53.38,51.41,51.62,604600,16.37,ip
75113,5-Mar-91,51.83,52.86,51.41,52.86,417200,16.77,ip
75114,4-Mar-91,51.31,52.14,51.10,51.72,335800,16.41,ip
75115,1-Mar-91,50.59,51.41,50.48,51.21,351900,16.24,ip
75116,28-Feb-91,50.90,51.10,50.59,50.79,248900,16.11,ip
75117,27-Feb-91,49.86,50.79,49.65,50.38,404900,15.98,ip
75118,26-Feb-91,49.86,50.17,49.55,49.96,374300,15.85,ip
75119,25-Feb-91,51.52,51.93,50.17,50.27,353400,15.95,ip
75120,22-Feb-91,52.14,52.24,51.21,51.62,527200,16.37,ip
75121,21-Feb-91,53.48,53.90,52.65,52.76,659000,16.74,ip
75122,20-Feb-91,53.69,53.90,53.17,53.69,703400,17.03,ip
75123,19-Feb-91,53.58,53.79,52.96,53.79,797700,17.06,ip
75124,15-Feb-91,51.52,53.58,51.41,53.58,1508600,17.00,ip
75125,14-Feb-91,50.96,52.40,50.96,51.38,813300,16.03,ip
75126,13-Feb-91,50.55,51.07,50.14,50.86,442700,15.86,ip
75127,12-Feb-91,49.94,50.86,49.83,50.35,661100,15.70,ip
75128,11-Feb-91,50.35,51.48,50.25,51.27,404200,15.99,ip
75129,8-Feb-91,50.14,50.55,49.73,50.25,371600,15.67,ip
75130,7-Feb-91,50.76,51.07,50.04,50.14,822500,15.64,ip
75131,6-Feb-91,49.11,51.17,49.01,50.76,915500,15.83,ip
75132,5-Feb-91,48.81,49.22,48.40,49.01,522500,15.29,ip
75133,4-Feb-91,48.81,49.01,48.09,48.50,640800,15.13,ip
75134,1-Feb-91,48.19,48.19,47.27,48.09,633000,15.00,ip
75135,31-Jan-91,49.22,49.32,48.40,48.40,656700,15.10,ip
75136,30-Jan-91,48.29,49.53,48.19,49.22,772200,15.35,ip
75137,29-Jan-91,47.68,48.29,47.16,48.09,594800,15.00,ip
75138,28-Jan-91,47.27,47.88,47.27,47.57,464100,14.84,ip
75139,25-Jan-91,46.96,48.19,46.75,47.27,1145200,14.74,ip
75140,24-Jan-91,45.93,47.57,45.93,47.57,759200,14.84,ip
75141,23-Jan-91,45.21,45.72,45.11,45.72,280700,14.26,ip
75142,22-Jan-91,45.72,46.03,45.11,45.31,515100,14.13,ip
75143,21-Jan-91,46.34,46.55,45.62,45.83,343800,14.29,ip
75144,18-Jan-91,46.14,47.47,46.14,46.34,1952000,14.45,ip
75145,17-Jan-91,45.52,46.65,45.11,46.44,1369800,14.49,ip
75146,16-Jan-91,43.26,43.98,43.05,43.77,546800,13.65,ip
75147,15-Jan-91,43.36,43.67,43.26,43.36,220800,13.53,ip
75148,14-Jan-91,42.74,43.98,42.74,43.57,563400,13.59,ip
75149,11-Jan-91,43.16,43.77,42.85,43.77,241900,13.65,ip
75150,10-Jan-91,42.44,43.57,42.33,43.46,325200,13.56,ip
75151,9-Jan-91,43.26,43.36,41.51,42.23,546000,13.17,ip
75152,8-Jan-91,43.46,43.57,42.74,43.05,487200,13.43,ip
75153,7-Jan-91,43.36,43.67,42.95,43.46,293900,13.56,ip
75154,4-Jan-91,42.74,44.08,42.44,43.57,549700,13.59,ip
75155,3-Jan-91,43.36,43.36,42.44,42.95,301600,13.40,ip
75156,2-Jan-91,44.08,44.39,43.36,43.46,287600,13.56,ip
75157,31-Dec-90,43.98,44.18,43.57,43.98,132700,13.72,ip
75158,28-Dec-90,44.49,44.49,43.67,44.08,242200,13.75,ip
75159,27-Dec-90,44.39,44.90,44.29,44.29,286200,13.81,ip
75160,26-Dec-90,43.67,44.49,43.67,44.18,159700,13.78,ip
75161,24-Dec-90,43.77,43.98,43.57,43.67,64300,13.62,ip
75162,21-Dec-90,43.98,44.70,43.98,43.98,1529800,13.72,ip
75163,20-Dec-90,43.57,43.98,42.95,43.77,450200,13.65,ip
75164,19-Dec-90,43.98,43.98,43.36,43.67,374200,13.62,ip
75165,18-Dec-90,43.05,43.87,42.64,43.77,457700,13.65,ip
75166,17-Dec-90,41.61,43.05,41.61,43.05,251400,13.43,ip
75167,14-Dec-90,42.23,43.05,41.92,42.74,217300,13.33,ip
75168,13-Dec-90,42.54,42.54,42.23,42.44,233400,13.24,ip
75169,12-Dec-90,42.13,42.54,41.82,42.33,285500,13.20,ip
75170,11-Dec-90,42.02,42.23,41.51,41.92,175600,13.08,ip
75171,10-Dec-90,41.61,42.64,41.61,42.02,324600,13.11,ip
75172,7-Dec-90,41.92,42.33,41.20,41.82,355800,13.04,ip
75173,6-Dec-90,41.31,41.92,41.31,41.92,708400,13.08,ip
75174,5-Dec-90,40.28,40.69,39.76,40.69,391900,12.69,ip
75175,4-Dec-90,40.28,40.28,39.87,40.28,301300,12.56,ip
75176,3-Dec-90,40.69,40.89,39.97,40.28,318200,12.56,ip
75177,30-Nov-90,39.87,40.59,39.87,40.48,439200,12.63,ip
75178,29-Nov-90,41.00,41.10,39.97,39.97,370700,12.47,ip
75179,28-Nov-90,41.20,41.31,40.79,40.89,176500,12.76,ip
75180,27-Nov-90,40.28,41.31,39.97,41.31,496400,12.88,ip
75181,26-Nov-90,39.97,40.28,39.66,40.28,186900,12.56,ip
75182,23-Nov-90,40.79,40.89,40.18,40.28,54200,12.56,ip
75183,21-Nov-90,40.38,40.79,39.97,40.79,433600,12.72,ip
75184,20-Nov-90,40.79,41.10,40.69,40.79,407300,12.72,ip
75185,19-Nov-90,40.18,40.89,40.07,40.79,312900,12.72,ip
75186,16-Nov-90,40.89,41.00,39.87,40.07,767700,12.50,ip
75187,15-Nov-90,40.04,40.55,40.04,40.55,718400,12.38,ip
75188,14-Nov-90,39.63,40.65,39.53,40.35,304400,12.32,ip
75189,13-Nov-90,39.02,40.04,39.02,39.84,283100,12.16,ip
75190,12-Nov-90,39.02,39.73,39.02,39.63,227700,12.10,ip
75191,9-Nov-90,38.21,39.12,37.80,38.92,285500,11.88,ip
75192,8-Nov-90,37.59,38.10,37.29,37.59,300900,11.48,ip
75193,7-Nov-90,38.82,38.92,37.59,37.90,311900,11.57,ip
75194,6-Nov-90,38.61,39.63,38.51,39.12,367600,11.95,ip
75195,5-Nov-90,38.31,38.92,38.21,38.72,268100,11.82,ip
75196,2-Nov-90,37.80,38.72,37.70,38.31,265800,11.70,ip
75197,1-Nov-90,37.90,38.21,37.49,37.70,337900,11.51,ip
75198,31-Oct-90,39.12,39.12,37.80,37.90,403900,11.57,ip
75199,30-Oct-90,39.22,39.43,38.61,38.92,379400,11.88,ip
75200,29-Oct-90,38.61,39.73,38.51,39.43,439900,12.04,ip
75201,26-Oct-90,38.31,39.22,38.21,38.61,312200,11.79,ip
75202,25-Oct-90,39.73,39.84,38.82,38.82,401900,11.85,ip
75203,24-Oct-90,39.22,39.94,39.02,39.73,324700,12.13,ip
75204,23-Oct-90,39.33,39.53,38.41,39.22,353400,11.98,ip
75205,22-Oct-90,39.02,39.84,38.82,39.63,490000,12.10,ip
75206,19-Oct-90,38.10,39.53,37.70,39.53,881500,12.07,ip
75207,18-Oct-90,36.58,37.80,36.47,37.39,341600,11.42,ip
75208,17-Oct-90,36.47,36.68,36.07,36.37,442400,11.11,ip
75209,16-Oct-90,37.29,37.49,36.07,36.47,379800,11.14,ip
75210,15-Oct-90,38.10,38.10,37.09,37.09,377500,11.32,ip
75211,12-Oct-90,37.39,38.21,36.98,37.90,608100,11.57,ip
75212,11-Oct-90,37.29,37.80,36.78,37.09,537800,11.32,ip
75213,10-Oct-90,37.39,37.70,36.88,37.19,387800,11.35,ip
75214,9-Oct-90,38.31,39.22,37.09,37.29,399600,11.39,ip
75215,8-Oct-90,38.61,39.02,38.61,38.92,110900,11.88,ip
75216,5-Oct-90,38.31,39.33,38.10,38.72,500800,11.82,ip
75217,4-Oct-90,37.39,38.92,37.19,38.72,378800,11.82,ip
75218,3-Oct-90,37.90,38.21,37.29,37.49,153800,11.45,ip
75219,2-Oct-90,36.98,38.41,36.98,37.70,408900,11.51,ip
75220,1-Oct-90,35.96,37.19,35.76,36.98,495000,11.29,ip
75221,28-Sep-90,35.25,35.76,34.84,35.46,579400,10.83,ip
75222,27-Sep-90,37.19,37.49,36.27,36.27,380000,11.07,ip
75223,26-Sep-90,37.49,37.80,36.68,36.78,261500,11.23,ip
75224,25-Sep-90,36.37,37.49,36.27,37.49,357300,11.45,ip
75225,24-Sep-90,36.47,36.68,36.27,36.27,342100,11.07,ip
75226,21-Sep-90,36.88,37.19,36.47,36.68,686500,11.20,ip
75227,20-Sep-90,37.39,37.59,36.88,37.29,332000,11.39,ip
75228,19-Sep-90,37.70,38.10,37.59,37.70,304200,11.51,ip
75229,18-Sep-90,37.19,37.90,36.98,37.49,265400,11.45,ip
75230,17-Sep-90,37.59,37.90,37.49,37.49,239700,11.45,ip
75231,14-Sep-90,38.21,38.21,37.59,37.90,224200,11.57,ip
75232,13-Sep-90,38.31,38.41,38.21,38.31,211300,11.70,ip
75233,12-Sep-90,38.21,38.41,38.10,38.31,248300,11.70,ip
75234,11-Sep-90,39.02,39.43,38.00,38.10,384900,11.63,ip
75235,10-Sep-90,39.43,39.73,38.92,38.92,202500,11.88,ip
75236,7-Sep-90,38.82,39.22,38.41,39.02,227400,11.91,ip
75237,6-Sep-90,39.02,39.12,38.31,38.72,220700,11.82,ip
75238,5-Sep-90,38.82,39.33,38.41,39.22,231200,11.98,ip
75239,4-Sep-90,38.61,38.72,38.31,38.61,214400,11.79,ip
75240,31-Aug-90,38.61,39.02,38.31,38.82,91400,11.85,ip
75241,30-Aug-90,39.22,39.22,38.21,38.51,333600,11.76,ip
75242,29-Aug-90,38.82,39.43,38.41,39.12,220200,11.95,ip
75243,28-Aug-90,38.61,38.82,38.51,38.82,223500,11.85,ip
75244,27-Aug-90,39.53,39.73,38.72,38.82,554000,11.85,ip
75245,24-Aug-90,38.82,38.82,38.10,38.41,597600,11.73,ip
75246,23-Aug-90,36.88,38.82,36.78,37.80,452900,11.54,ip
75247,22-Aug-90,38.51,38.82,38.10,38.10,547400,11.63,ip
75248,21-Aug-90,38.72,38.82,38.00,38.41,747500,11.73,ip
75249,20-Aug-90,39.94,40.04,39.22,39.22,258100,11.98,ip
75250,17-Aug-90,39.60,40.30,39.19,39.80,1340800,11.89,ip
75251,16-Aug-90,41.52,41.62,40.10,40.20,406800,12.01,ip
75252,15-Aug-90,42.63,42.73,41.72,41.72,455200,12.46,ip
75253,14-Aug-90,41.01,42.02,41.01,41.92,410400,12.52,ip
75254,13-Aug-90,40.51,41.62,40.30,41.62,334800,12.43,ip
75255,10-Aug-90,42.32,42.53,41.11,41.42,246900,12.37,ip
75256,9-Aug-90,41.82,42.63,41.52,42.53,232200,12.71,ip
75257,8-Aug-90,42.12,42.43,41.72,42.02,344100,12.55,ip
75258,7-Aug-90,43.64,44.14,41.42,41.92,796400,12.52,ip
75259,6-Aug-90,44.45,44.75,42.93,43.23,928200,12.92,ip
75260,3-Aug-90,45.46,48.28,44.75,47.17,1036700,14.09,ip
75261,2-Aug-90,44.95,45.86,44.85,45.86,904000,13.70,ip
75262,1-Aug-90,45.56,46.06,45.56,45.96,316700,13.73,ip
75263,31-Jul-90,45.25,45.86,45.25,45.56,496500,13.61,ip
75264,30-Jul-90,44.85,45.56,44.75,45.36,405600,13.55,ip
75265,27-Jul-90,45.25,45.86,44.85,45.66,438000,13.64,ip
75266,26-Jul-90,44.75,45.46,44.24,45.25,432300,13.52,ip
75267,25-Jul-90,44.45,44.75,44.04,44.65,358000,13.34,ip
75268,24-Jul-90,43.84,44.55,42.93,44.55,461300,13.31,ip
75269,23-Jul-90,44.75,44.85,43.13,43.74,622600,13.07,ip
75270,20-Jul-90,44.65,45.15,44.55,44.85,854300,13.40,ip
75271,19-Jul-90,44.04,44.65,43.74,44.45,434900,13.28,ip
75272,18-Jul-90,43.54,44.14,43.23,43.94,360100,13.13,ip
75273,17-Jul-90,43.74,43.84,43.34,43.84,320400,13.10,ip
75274,16-Jul-90,43.74,44.24,43.54,43.54,345700,13.01,ip
75275,13-Jul-90,43.84,44.04,43.34,43.64,361700,13.04,ip
75276,12-Jul-90,43.23,44.24,43.13,44.04,971400,13.16,ip
75277,11-Jul-90,42.63,43.44,42.32,43.13,831600,12.89,ip
75278,10-Jul-90,41.52,43.03,41.52,42.43,647600,12.68,ip
75279,9-Jul-90,41.82,42.02,41.52,41.72,211800,12.46,ip
75280,6-Jul-90,41.21,41.82,41.21,41.62,155100,12.43,ip
75281,5-Jul-90,41.62,41.82,41.21,41.42,258800,12.37,ip
75282,3-Jul-90,42.12,42.12,41.62,41.92,245800,12.52,ip
75283,2-Jul-90,41.11,41.82,41.11,41.52,254400,12.40,ip
75284,29-Jun-90,41.52,41.72,40.91,41.11,275300,12.28,ip
75285,28-Jun-90,41.42,42.22,41.31,41.52,296800,12.40,ip
75286,27-Jun-90,41.82,42.22,41.31,41.42,315100,12.37,ip
75287,26-Jun-90,41.52,42.02,41.52,41.92,263100,12.52,ip
75288,25-Jun-90,41.31,41.62,41.21,41.42,251000,12.37,ip
75289,22-Jun-90,42.43,42.53,40.91,41.11,240600,12.28,ip
75290,21-Jun-90,42.83,43.03,42.22,42.43,212100,12.68,ip
75291,20-Jun-90,43.23,43.34,42.53,42.73,337900,12.77,ip
75292,19-Jun-90,42.83,43.34,42.43,43.03,417900,12.86,ip
75293,18-Jun-90,43.74,43.84,42.93,43.03,249500,12.86,ip
75294,15-Jun-90,43.03,43.94,42.93,43.94,871400,13.13,ip
75295,14-Jun-90,42.83,43.34,42.63,43.34,202400,12.95,ip
75296,13-Jun-90,42.83,43.44,42.43,42.73,377700,12.77,ip
75297,12-Jun-90,42.53,43.44,42.12,42.83,299500,12.80,ip
75298,11-Jun-90,42.12,42.53,42.02,42.43,177000,12.68,ip
75299,8-Jun-90,41.92,42.32,41.42,41.92,280800,12.52,ip
75300,7-Jun-90,42.02,42.12,41.62,41.72,386100,12.46,ip
75301,6-Jun-90,41.82,42.22,41.82,42.22,274900,12.61,ip
75302,5-Jun-90,42.12,42.53,41.92,41.92,381400,12.52,ip
75303,4-Jun-90,42.53,42.53,41.82,41.92,409700,12.52,ip
75304,1-Jun-90,42.73,42.93,42.22,42.43,425600,12.68,ip
75305,31-May-90,42.02,42.63,41.92,42.43,409400,12.68,ip
75306,30-May-90,41.92,42.53,41.72,42.22,558100,12.61,ip
75307,29-May-90,41.31,41.42,40.91,41.42,244100,12.37,ip
75308,25-May-90,41.11,41.52,40.91,41.31,241400,12.34,ip
75309,24-May-90,41.62,41.62,40.91,41.01,309700,12.25,ip
75310,23-May-90,41.52,41.82,41.42,41.62,290500,12.43,ip
75311,22-May-90,42.73,42.73,41.01,41.82,558400,12.49,ip
75312,21-May-90,41.42,42.12,41.42,41.92,257700,12.52,ip
75313,18-May-90,42.22,42.32,41.42,41.42,601400,12.37,ip
75314,17-May-90,41.62,42.53,41.62,42.02,407400,12.55,ip
75315,16-May-90,41.82,41.92,41.31,41.72,202400,12.46,ip
75316,15-May-90,40.91,41.82,40.71,41.72,380200,12.46,ip
75317,14-May-90,41.01,41.62,40.81,40.91,412400,12.22,ip
75318,11-May-90,40.37,41.28,40.07,40.87,481600,11.96,ip
75319,10-May-90,39.97,40.37,39.77,40.17,384500,11.75,ip
75320,9-May-90,40.07,40.27,39.67,39.87,303100,11.66,ip
75321,8-May-90,39.57,40.17,39.57,40.07,311900,11.72,ip
75322,7-May-90,39.47,39.67,39.17,39.67,259100,11.60,ip
75323,4-May-90,39.67,39.67,38.67,39.37,553000,11.52,ip
75324,3-May-90,39.97,39.97,39.27,39.37,361700,11.52,ip
75325,2-May-90,39.87,39.87,39.27,39.87,670200,11.66,ip
75326,1-May-90,39.57,39.97,39.47,39.77,182800,11.63,ip
75327,30-Apr-90,39.47,39.87,39.37,39.77,157600,11.63,ip
75328,27-Apr-90,39.97,40.07,39.37,39.47,215100,11.55,ip
75329,26-Apr-90,39.67,40.27,39.47,40.07,337600,11.72,ip
75330,25-Apr-90,39.87,39.97,39.47,39.47,422400,11.55,ip
75331,24-Apr-90,40.17,40.47,39.77,39.77,460000,11.63,ip
75332,23-Apr-90,40.67,40.67,39.97,40.17,366100,11.75,ip
75333,20-Apr-90,41.07,41.38,40.17,40.87,606400,11.96,ip
75334,19-Apr-90,40.77,41.68,40.77,41.17,270300,12.04,ip
75335,18-Apr-90,42.38,42.48,41.38,41.48,485500,12.13,ip
75336,17-Apr-90,41.98,42.28,41.58,42.18,449300,12.34,ip
75337,16-Apr-90,43.18,43.18,42.08,42.58,216000,12.45,ip
75338,12-Apr-90,42.28,42.58,42.18,42.38,291200,12.40,ip
75339,11-Apr-90,41.68,42.28,41.58,42.08,194300,12.31,ip
75340,10-Apr-90,41.28,41.88,41.17,41.78,363500,12.22,ip
75341,9-Apr-90,40.97,41.48,40.97,41.28,150900,12.07,ip
75342,6-Apr-90,41.28,41.28,40.97,41.07,197700,12.01,ip
75343,5-Apr-90,40.87,41.17,40.67,41.07,195900,12.01,ip
75344,4-Apr-90,41.07,41.07,40.77,40.77,282200,11.93,ip
75345,3-Apr-90,40.57,41.28,40.57,40.97,276100,11.98,ip
75346,2-Apr-90,40.07,40.67,39.87,40.67,254200,11.90,ip
75347,30-Mar-90,40.77,40.87,40.37,40.57,350300,11.87,ip
75348,29-Mar-90,41.58,41.58,40.77,40.97,308500,11.98,ip
75349,28-Mar-90,41.17,41.58,41.07,41.58,229000,12.16,ip
75350,27-Mar-90,41.28,41.48,40.87,41.48,149600,12.13,ip
75351,26-Mar-90,41.68,41.88,41.28,41.28,176100,12.07,ip
75352,23-Mar-90,41.17,41.38,40.97,41.38,296700,12.10,ip
75353,22-Mar-90,41.38,41.38,40.67,41.17,321300,12.04,ip
75354,21-Mar-90,41.48,41.78,40.87,41.17,211900,12.04,ip
75355,20-Mar-90,41.98,41.98,40.87,41.28,304800,12.07,ip
75356,19-Mar-90,41.68,42.08,41.17,42.08,372800,12.31,ip
75357,16-Mar-90,40.47,42.08,40.17,41.68,792100,12.19,ip
75358,15-Mar-90,40.47,40.67,40.27,40.47,173200,11.84,ip
75359,14-Mar-90,40.97,41.07,39.97,40.27,515300,11.78,ip
75360,13-Mar-90,41.17,41.17,40.57,41.07,248600,12.01,ip
75361,12-Mar-90,40.97,41.48,40.87,41.28,177500,12.07,ip
75362,9-Mar-90,41.28,41.48,40.87,40.97,266400,11.98,ip
75363,8-Mar-90,40.67,41.38,40.57,41.28,283100,12.07,ip
75364,7-Mar-90,40.87,41.28,40.57,40.87,453000,11.96,ip
75365,6-Mar-90,41.38,41.88,41.07,41.68,374000,12.19,ip
75366,5-Mar-90,41.17,41.58,41.07,41.17,252200,12.04,ip
75367,2-Mar-90,40.97,41.48,40.97,41.28,383500,12.07,ip
75368,1-Mar-90,40.07,40.87,39.87,40.77,388100,11.93,ip
75369,28-Feb-90,39.57,40.47,39.57,40.47,500200,11.84,ip
75370,27-Feb-90,40.07,40.37,39.87,39.97,545500,11.69,ip
75371,26-Feb-90,39.07,39.67,39.07,39.57,212600,11.57,ip
75372,23-Feb-90,39.27,39.47,38.87,38.97,254100,11.40,ip
75373,22-Feb-90,39.57,39.87,38.97,39.37,485900,11.52,ip
75374,21-Feb-90,38.77,39.27,38.67,39.17,295500,11.46,ip
75375,20-Feb-90,39.87,39.97,39.27,39.47,359100,11.55,ip
75376,16-Feb-90,39.67,40.77,39.57,40.27,586200,11.78,ip
75377,15-Feb-90,39.14,39.54,39.04,39.54,408100,11.31,ip
75378,14-Feb-90,39.04,39.34,38.84,39.14,351600,11.20,ip
75379,13-Feb-90,39.14,39.44,38.94,39.14,468400,11.20,ip
75380,12-Feb-90,39.73,39.73,39.04,39.04,177100,11.17,ip
75381,9-Feb-90,39.73,40.03,39.54,39.73,363000,11.37,ip
75382,8-Feb-90,39.34,39.54,39.14,39.34,389300,11.26,ip
75383,7-Feb-90,39.14,39.64,38.74,39.24,656600,11.23,ip
75384,6-Feb-90,39.64,39.64,39.14,39.34,189000,11.26,ip
75385,5-Feb-90,39.34,39.64,39.14,39.44,294600,11.29,ip
75386,2-Feb-90,39.44,39.93,38.94,39.04,392400,11.17,ip
75387,1-Feb-90,40.13,40.33,39.44,39.54,294400,11.31,ip
75388,31-Jan-90,39.83,40.13,39.54,40.13,307300,11.48,ip
75389,30-Jan-90,40.23,40.53,39.04,39.64,424300,11.34,ip
75390,29-Jan-90,40.43,40.73,40.13,40.33,390100,11.54,ip
75391,26-Jan-90,40.83,41.22,40.23,40.73,326200,11.65,ip
75392,25-Jan-90,41.62,41.62,40.53,40.83,437500,11.68,ip
75393,24-Jan-90,40.23,41.72,40.13,41.52,424100,11.88,ip
75394,23-Jan-90,40.93,41.13,40.63,41.03,386100,11.74,ip
75395,22-Jan-90,41.32,41.72,40.63,40.63,320000,11.63,ip
75396,19-Jan-90,41.62,41.72,41.13,41.62,597700,11.91,ip
75397,18-Jan-90,40.93,42.02,40.93,41.22,467600,11.80,ip
75398,17-Jan-90,41.52,42.71,41.22,41.42,483200,11.85,ip
75399,16-Jan-90,41.52,41.82,40.83,41.72,417100,11.94,ip
75400,15-Jan-90,42.22,43.01,41.32,41.32,476400,11.83,ip
75401,12-Jan-90,43.21,43.31,41.92,42.02,475300,12.02,ip
75402,11-Jan-90,43.61,43.81,43.31,43.31,346700,12.39,ip
75403,10-Jan-90,43.71,44.01,43.11,43.61,782600,12.48,ip
75404,9-Jan-90,45.20,45.50,44.11,44.20,567400,12.65,ip
75405,8-Jan-90,44.80,45.50,44.80,45.20,417500,12.93,ip
75406,5-Jan-90,45.20,45.89,44.90,45.30,481100,12.96,ip
75407,4-Jan-90,45.40,45.40,44.80,45.20,463100,12.93,ip
75408,3-Jan-90,45.69,45.79,44.90,45.40,981600,12.99,ip
75409,2-Jan-90,44.70,45.60,44.30,45.50,384200,13.02,ip
75410,29-Dec-89,45.10,45.20,44.90,44.90,193700,12.85,ip
75411,28-Dec-89,45.20,45.20,44.40,44.80,233000,12.82,ip
75412,27-Dec-89,44.20,45.30,44.11,45.00,286800,12.88,ip
75413,26-Dec-89,44.20,44.50,43.91,44.40,249000,12.71,ip
75414,22-Dec-89,44.01,44.50,43.91,44.30,203700,12.68,ip
75415,21-Dec-89,43.21,44.01,43.21,44.01,346100,12.59,ip
75416,20-Dec-89,42.62,43.21,42.32,43.01,290000,12.31,ip
75417,19-Dec-89,42.52,43.21,41.92,42.62,293400,12.19,ip
75418,18-Dec-89,42.42,42.71,42.02,42.52,443000,12.17,ip
75419,15-Dec-89,43.41,43.41,42.22,42.42,658300,12.14,ip
75420,14-Dec-89,42.52,43.51,42.22,43.31,226400,12.39,ip
75421,13-Dec-89,42.22,42.62,41.72,42.42,259700,12.14,ip
75422,12-Dec-89,42.42,42.62,41.72,42.12,279600,12.05,ip
75423,11-Dec-89,42.12,42.42,42.12,42.22,237900,12.08,ip
75424,8-Dec-89,43.11,43.11,42.71,42.91,440500,12.28,ip
75425,7-Dec-89,42.12,42.71,42.12,42.42,256100,12.14,ip
75426,6-Dec-89,42.12,42.22,41.72,41.82,154800,11.97,ip
75427,5-Dec-89,42.52,42.81,41.92,42.12,227100,12.05,ip
75428,4-Dec-89,41.52,42.62,41.42,42.62,556000,12.19,ip
75429,1-Dec-89,40.93,41.62,40.93,41.52,515700,11.88,ip
75430,30-Nov-89,41.22,41.32,40.63,40.73,249500,11.65,ip
75431,29-Nov-89,41.42,41.52,41.22,41.22,276200,11.80,ip
75432,28-Nov-89,41.82,41.82,41.42,41.62,449900,11.91,ip
75433,27-Nov-89,40.33,41.82,40.23,41.62,711900,11.91,ip
75434,24-Nov-89,39.44,40.43,39.34,40.23,379100,11.51,ip
75435,22-Nov-89,39.34,39.44,39.24,39.44,253200,11.29,ip
75436,21-Nov-89,39.44,39.54,39.14,39.24,278300,11.23,ip
75437,20-Nov-89,39.54,39.54,39.14,39.24,260000,11.23,ip
75438,17-Nov-89,39.14,39.54,38.84,39.44,521800,11.29,ip
75439,16-Nov-89,39.10,39.20,38.51,39.00,594700,10.92,ip
75440,15-Nov-89,38.22,38.81,38.12,38.61,240300,10.81,ip
75441,14-Nov-89,37.92,38.51,37.92,38.22,312500,10.70,ip
75442,13-Nov-89,37.82,38.22,37.53,38.12,258500,10.67,ip
75443,10-Nov-89,37.43,37.72,37.43,37.72,337900,10.56,ip
75444,9-Nov-89,37.53,37.62,37.03,37.13,338800,10.39,ip
75445,8-Nov-89,37.43,37.72,37.43,37.53,332100,10.50,ip
75446,7-Nov-89,37.23,37.53,37.03,37.33,569200,10.45,ip
75447,6-Nov-89,38.31,38.51,37.43,37.43,532400,10.47,ip
75448,3-Nov-89,38.31,38.81,37.92,38.31,336800,10.72,ip
75449,2-Nov-89,38.51,38.71,38.31,38.41,381700,10.75,ip
75450,1-Nov-89,39.20,39.20,38.22,38.51,648100,10.78,ip
75451,31-Oct-89,39.79,40.38,39.00,39.20,862900,10.97,ip
75452,30-Oct-89,38.51,39.10,38.41,38.91,455800,10.89,ip
75453,27-Oct-89,38.22,38.51,37.23,38.51,647800,10.78,ip
75454,26-Oct-89,39.10,39.30,38.51,38.81,464700,10.86,ip
75455,25-Oct-89,38.91,39.30,38.71,39.10,664300,10.94,ip
75456,24-Oct-89,39.30,39.50,38.51,39.10,1091500,10.94,ip
75457,23-Oct-89,39.99,40.19,39.50,39.69,478000,11.11,ip
75458,20-Oct-89,40.68,40.68,39.79,40.19,942600,11.25,ip
75459,19-Oct-89,40.87,40.97,40.28,40.68,645400,11.38,ip
75460,18-Oct-89,40.48,40.78,40.09,40.58,778800,11.36,ip
75461,17-Oct-89,40.58,41.66,39.99,40.58,593400,11.36,ip
75462,16-Oct-89,39.89,41.76,39.10,41.66,1431300,11.66,ip
75463,13-Oct-89,43.83,44.42,39.79,40.97,768100,11.47,ip
75464,12-Oct-89,43.04,43.93,43.04,43.83,691400,12.27,ip
75465,11-Oct-89,43.83,43.93,42.94,43.14,1089900,12.07,ip
75466,10-Oct-89,44.32,44.42,43.93,43.93,205500,12.29,ip
75467,9-Oct-89,44.22,44.22,43.93,44.03,104500,12.32,ip
75468,6-Oct-89,44.22,44.32,43.93,44.22,197500,12.38,ip
75469,5-Oct-89,44.42,44.42,44.13,44.13,282500,12.35,ip
75470,4-Oct-89,44.13,44.62,43.73,44.42,501900,12.43,ip
75471,3-Oct-89,43.83,43.93,43.24,43.93,698600,12.29,ip
75472,2-Oct-89,44.13,44.13,43.53,43.73,273300,12.24,ip
75473,29-Sep-89,43.83,44.32,43.63,43.93,297900,12.29,ip
75474,28-Sep-89,43.83,44.13,43.44,44.03,361600,12.32,ip
75475,27-Sep-89,43.44,43.93,43.34,43.93,360300,12.29,ip
75476,26-Sep-89,43.24,44.03,43.04,43.93,453400,12.29,ip
75477,25-Sep-89,43.24,43.63,43.14,43.24,327300,12.10,ip
75478,22-Sep-89,43.53,43.53,43.04,43.34,278800,12.13,ip
75479,21-Sep-89,43.83,43.93,43.34,43.53,422700,12.18,ip
75480,20-Sep-89,43.44,43.93,43.14,43.63,353000,12.21,ip
75481,19-Sep-89,43.44,43.63,42.94,43.44,275600,12.16,ip
75482,18-Sep-89,43.53,43.63,43.04,43.34,309800,12.13,ip
75483,15-Sep-89,44.03,44.72,43.34,43.34,898200,12.13,ip
75484,14-Sep-89,43.93,44.22,43.73,43.83,523600,12.27,ip
75485,13-Sep-89,44.22,44.62,43.93,43.93,423000,12.29,ip
75486,12-Sep-89,43.53,44.42,43.53,44.03,477200,12.32,ip
75487,11-Sep-89,43.34,43.83,43.04,43.63,371200,12.21,ip
75488,8-Sep-89,43.04,43.53,42.65,43.34,569500,12.13,ip
75489,7-Sep-89,44.52,44.52,42.55,42.75,452300,11.96,ip
75490,6-Sep-89,45.50,45.70,43.63,43.63,703600,12.21,ip
75491,5-Sep-89,46.19,46.19,45.31,45.50,491100,12.74,ip
75492,1-Sep-89,45.70,46.29,45.60,46.29,382600,12.96,ip
75493,31-Aug-89,45.70,46.29,45.50,45.80,415500,12.82,ip
75494,30-Aug-89,45.90,46.10,45.50,45.80,560200,12.82,ip
75495,29-Aug-89,45.41,46.19,45.01,45.90,728500,12.85,ip
75496,28-Aug-89,44.81,45.60,44.72,45.41,358600,12.71,ip
75497,25-Aug-89,44.91,45.70,44.72,45.31,632500,12.68,ip
75498,24-Aug-89,44.03,44.91,43.63,44.81,813300,12.54,ip
75499,23-Aug-89,43.44,44.03,42.84,44.03,519500,12.32,ip
75500,22-Aug-89,41.86,43.93,41.76,43.93,617000,12.29,ip
75501,21-Aug-89,42.94,43.14,41.66,42.06,284700,11.77,ip
75502,18-Aug-89,42.45,43.14,42.25,42.75,472100,11.96,ip
75503,17-Aug-89,43.14,43.34,42.45,42.65,409000,11.94,ip
75504,16-Aug-89,43.63,43.83,43.14,43.44,329400,12.16,ip
75505,15-Aug-89,43.83,44.03,43.44,43.63,221400,12.21,ip
75506,14-Aug-89,43.63,44.13,43.44,43.73,436200,12.24,ip
75507,11-Aug-89,44.52,44.52,43.25,43.83,624800,12.06,ip
75508,10-Aug-89,43.54,44.13,43.54,44.13,547900,12.14,ip
75509,9-Aug-89,43.54,44.22,43.54,43.74,671200,12.03,ip
75510,8-Aug-89,44.62,44.62,43.25,43.34,1025600,11.92,ip
75511,7-Aug-89,42.86,44.71,42.86,44.62,898400,12.27,ip
75512,4-Aug-89,41.09,42.76,40.90,42.46,679800,11.68,ip
75513,3-Aug-89,41.29,41.68,41.19,41.39,435600,11.38,ip
75514,2-Aug-89,40.51,41.29,40.41,41.19,459700,11.33,ip
75515,1-Aug-89,40.90,41.39,40.51,40.51,914200,11.14,ip
75516,31-Jul-89,39.24,40.31,39.14,40.31,612900,11.09,ip
75517,28-Jul-89,39.43,39.53,38.94,39.14,396500,10.76,ip
75518,27-Jul-89,39.33,39.53,39.04,39.33,501600,10.82,ip
75519,26-Jul-89,38.75,39.43,38.55,39.43,407200,10.85,ip
75520,25-Jul-89,38.65,39.04,38.55,38.75,339300,10.66,ip
75521,24-Jul-89,39.24,39.24,38.55,38.55,300300,10.60,ip
75522,21-Jul-89,38.55,39.24,38.16,39.14,847300,10.76,ip
75523,20-Jul-89,38.55,39.04,38.26,38.55,465200,10.60,ip
75524,19-Jul-89,38.16,38.84,38.16,38.75,599000,10.66,ip
75525,18-Jul-89,38.06,38.26,37.96,38.16,180600,10.50,ip
75526,17-Jul-89,38.35,38.65,38.06,38.26,377700,10.52,ip
75527,14-Jul-89,37.77,38.75,37.67,38.75,853300,10.66,ip
75528,13-Jul-89,37.47,38.06,37.18,37.57,701800,10.33,ip
75529,12-Jul-89,37.08,37.77,36.89,37.47,827900,10.31,ip
75530,11-Jul-89,36.69,37.18,36.50,36.98,857400,10.17,ip
75531,10-Jul-89,36.30,36.50,36.01,36.30,370200,9.98,ip
75532,7-Jul-89,36.10,36.30,35.91,36.10,414700,9.93,ip
75533,6-Jul-89,36.20,36.20,35.91,35.91,382900,9.88,ip
75534,5-Jul-89,35.81,36.30,35.61,35.91,717200,9.88,ip
75535,3-Jul-89,36.01,36.01,35.71,35.81,319200,9.85,ip
75536,30-Jun-89,35.91,36.30,35.81,35.91,530300,9.88,ip
75537,29-Jun-89,36.59,36.69,35.81,36.01,706200,9.90,ip
75538,28-Jun-89,36.79,36.89,36.59,36.69,308300,10.09,ip
75539,27-Jun-89,37.18,37.18,36.79,36.79,410200,10.12,ip
75540,26-Jun-89,37.38,37.47,36.98,37.08,473600,10.20,ip
75541,23-Jun-89,37.38,37.47,37.28,37.47,329600,10.31,ip
75542,22-Jun-89,37.18,37.47,36.98,37.28,387300,10.25,ip
75543,21-Jun-89,37.47,37.57,37.18,37.38,380700,10.28,ip
75544,20-Jun-89,37.67,37.67,37.47,37.47,269900,10.31,ip
75545,19-Jun-89,37.28,37.67,37.28,37.38,257800,10.28,ip
75546,16-Jun-89,37.08,37.47,36.98,37.28,1111000,10.25,ip
75547,15-Jun-89,37.47,37.67,36.59,36.79,842600,10.12,ip
75548,14-Jun-89,37.87,38.26,37.67,37.96,413300,10.44,ip
75549,13-Jun-89,37.87,38.06,37.77,37.87,383500,10.41,ip
75550,12-Jun-89,38.26,38.26,37.77,38.06,339300,10.47,ip
75551,9-Jun-89,37.87,38.26,37.67,38.26,508100,10.52,ip
75552,8-Jun-89,37.87,38.06,37.57,37.87,544900,10.41,ip
75553,7-Jun-89,37.87,37.87,37.38,37.38,503200,10.28,ip
75554,6-Jun-89,38.16,38.16,37.28,37.38,644300,10.28,ip
75555,5-Jun-89,38.35,38.75,37.77,37.87,692700,10.41,ip
75556,2-Jun-89,38.26,38.65,38.06,38.16,526000,10.50,ip
75557,1-Jun-89,38.06,38.65,37.77,38.06,679500,10.47,ip
75558,31-May-89,38.45,38.55,38.06,38.26,551800,10.52,ip
75559,30-May-89,39.43,39.43,38.35,38.45,334500,10.58,ip
75560,26-May-89,39.14,39.33,38.94,39.33,316600,10.82,ip
75561,25-May-89,38.94,39.33,38.84,39.14,448200,10.76,ip
75562,24-May-89,38.84,39.24,38.75,39.04,564900,10.74,ip
75563,23-May-89,39.24,39.63,38.94,39.04,396200,10.74,ip
75564,22-May-89,39.72,39.92,39.24,39.43,566500,10.85,ip
75565,19-May-89,38.84,39.92,38.84,39.33,1937200,10.82,ip
75566,18-May-89,37.67,39.14,37.67,38.55,1346500,10.60,ip
75567,17-May-89,38.16,38.26,37.28,37.57,624800,10.33,ip
75568,16-May-89,38.26,38.45,37.96,38.06,779700,10.47,ip
75569,15-May-89,38.26,38.84,38.26,38.55,534500,10.60,ip
75570,12-May-89,38.06,38.16,37.67,37.87,355700,10.21,ip
75571,11-May-89,37.48,37.58,37.09,37.38,289300,10.08,ip
75572,10-May-89,37.58,37.77,37.38,37.48,255300,10.10,ip
75573,9-May-89,37.67,37.87,37.29,37.29,295100,10.05,ip
75574,8-May-89,38.06,38.06,37.38,37.77,499200,10.18,ip
75575,5-May-89,38.45,38.55,37.97,38.16,411100,10.29,ip
75576,4-May-89,38.26,38.45,38.16,38.35,343100,10.34,ip
75577,3-May-89,38.35,38.55,38.06,38.45,313100,10.37,ip
75578,2-May-89,38.26,38.55,38.06,38.45,273000,10.37,ip
75579,1-May-89,37.77,38.26,37.77,38.16,267700,10.29,ip
75580,28-Apr-89,38.65,38.74,38.06,38.16,428600,10.29,ip
75581,27-Apr-89,38.55,39.03,38.35,38.74,354900,10.44,ip
75582,26-Apr-89,38.45,38.74,38.35,38.55,310200,10.39,ip
75583,25-Apr-89,38.35,38.55,38.26,38.35,521200,10.34,ip
75584,24-Apr-89,38.45,38.55,38.26,38.26,492400,10.31,ip
75585,21-Apr-89,38.65,38.94,38.26,38.84,1397500,10.47,ip
75586,20-Apr-89,37.19,38.16,36.61,38.06,570200,10.26,ip
75587,19-Apr-89,37.58,37.67,37.38,37.38,451800,10.08,ip
75588,18-Apr-89,37.77,37.97,37.48,37.67,420600,10.16,ip
75589,17-Apr-89,37.29,37.58,37.19,37.29,229700,10.05,ip
75590,14-Apr-89,37.09,37.67,36.80,37.48,462600,10.10,ip
75591,13-Apr-89,37.00,37.09,36.80,36.90,233100,9.95,ip
75592,12-Apr-89,37.38,37.48,37.00,37.09,452700,10.00,ip
75593,11-Apr-89,36.51,37.19,36.41,37.00,468800,9.97,ip
75594,10-Apr-89,36.32,36.51,36.12,36.51,322400,9.84,ip
75595,7-Apr-89,35.44,36.12,35.44,36.02,381000,9.71,ip
75596,6-Apr-89,35.44,35.73,35.44,35.54,594300,9.58,ip
75597,5-Apr-89,35.64,35.73,35.34,35.54,424800,9.58,ip
75598,4-Apr-89,35.34,35.64,35.34,35.64,713300,9.61,ip
75599,3-Apr-89,35.54,35.64,35.34,35.54,544600,9.58,ip
75600,31-Mar-89,35.44,35.44,35.05,35.34,454800,9.53,ip
75601,30-Mar-89,35.64,35.73,35.15,35.25,446900,9.50,ip
75602,29-Mar-89,35.73,35.73,35.25,35.44,582600,9.55,ip
75603,28-Mar-89,35.73,35.93,35.54,35.83,356000,9.66,ip
75604,27-Mar-89,35.15,35.64,35.15,35.25,341600,9.50,ip
75605,23-Mar-89,35.25,35.73,35.05,35.15,509300,9.48,ip
75606,22-Mar-89,35.93,35.93,35.34,35.54,398100,9.58,ip
75607,21-Mar-89,35.64,35.93,35.44,35.54,362500,9.58,ip
75608,20-Mar-89,35.73,36.02,35.34,35.54,508300,9.58,ip
75609,17-Mar-89,35.73,35.93,35.05,35.83,1131600,9.66,ip
75610,16-Mar-89,36.02,36.41,35.93,36.12,506700,9.74,ip
75611,15-Mar-89,36.41,36.51,36.02,36.02,278800,9.71,ip
75612,14-Mar-89,36.61,36.61,36.22,36.32,300100,9.79,ip
75613,13-Mar-89,36.32,36.80,36.22,36.61,319100,9.87,ip
75614,10-Mar-89,36.70,36.70,35.93,36.02,518400,9.71,ip
75615,9-Mar-89,36.80,37.00,36.51,36.51,238800,9.84,ip
75616,8-Mar-89,36.70,37.09,36.61,36.70,432900,9.89,ip
75617,7-Mar-89,36.51,36.70,36.32,36.61,332700,9.87,ip
75618,6-Mar-89,36.70,36.80,36.32,36.41,390100,9.82,ip
75619,3-Mar-89,36.22,36.41,35.93,36.41,290400,9.82,ip
75620,2-Mar-89,35.93,36.32,35.73,36.22,400700,9.76,ip
75621,1-Mar-89,36.51,36.61,35.44,35.73,645900,9.63,ip
75622,28-Feb-89,36.32,36.51,36.12,36.32,251100,9.79,ip
75623,27-Feb-89,36.22,36.32,35.83,36.02,316500,9.71,ip
75624,24-Feb-89,37.00,37.09,36.22,36.22,429100,9.76,ip
75625,23-Feb-89,37.00,37.19,36.80,36.90,315400,9.95,ip
75626,22-Feb-89,37.97,37.97,36.90,37.00,514200,9.97,ip
75627,21-Feb-89,38.06,38.16,37.97,37.97,276300,10.23,ip
75628,17-Feb-89,37.67,38.45,37.38,37.97,597400,10.23,ip
75629,16-Feb-89,37.58,37.77,37.10,37.48,1192900,9.90,ip
75630,15-Feb-89,37.00,37.58,36.91,37.39,403900,9.88,ip
75631,14-Feb-89,37.29,37.39,36.62,36.91,632200,9.75,ip
75632,13-Feb-89,37.39,37.68,37.10,37.10,511600,9.80,ip
75633,10-Feb-89,37.77,38.26,37.39,37.68,814200,9.95,ip
75634,9-Feb-89,38.45,38.93,38.06,38.45,745800,10.16,ip
75635,8-Feb-89,39.41,39.60,38.74,38.83,592300,10.26,ip
75636,7-Feb-89,38.83,39.70,38.83,39.32,546000,10.38,ip
75637,6-Feb-89,39.03,39.32,38.64,39.03,310000,10.31,ip
75638,3-Feb-89,39.03,39.22,38.74,39.12,761800,10.33,ip
75639,2-Feb-89,39.99,39.99,38.93,38.93,1182300,10.28,ip
75640,1-Feb-89,39.22,39.41,38.83,39.32,493600,10.38,ip
75641,31-Jan-89,39.12,39.22,38.64,39.03,449700,10.31,ip
75642,30-Jan-89,38.83,39.41,38.54,39.12,662500,10.33,ip
75643,27-Jan-89,38.35,39.32,38.06,38.64,988300,10.21,ip
75644,26-Jan-89,37.58,38.54,37.58,38.16,729600,10.08,ip
75645,25-Jan-89,37.77,37.87,37.58,37.87,387500,10.00,ip
75646,24-Jan-89,37.29,37.77,37.10,37.68,696500,9.95,ip
75647,23-Jan-89,37.68,37.87,37.39,37.39,282600,9.88,ip
75648,20-Jan-89,37.29,37.68,37.20,37.68,484400,9.95,ip
75649,19-Jan-89,37.58,37.58,37.10,37.39,657300,9.88,ip
75650,18-Jan-89,37.58,37.58,37.58,37.58,687900,9.93,ip
75651,17-Jan-89,37.68,37.87,37.48,37.77,330200,9.98,ip
75652,16-Jan-89,37.68,38.06,37.58,37.97,426400,10.03,ip
75653,13-Jan-89,37.68,37.87,37.48,37.68,414000,9.95,ip
75654,12-Jan-89,36.91,37.77,36.71,37.58,914700,9.93,ip
75655,11-Jan-89,36.81,37.10,36.71,36.91,753900,9.75,ip
75656,10-Jan-89,37.39,37.48,36.62,36.71,360500,9.70,ip
75657,9-Jan-89,37.00,37.39,37.00,37.20,385800,9.82,ip
75658,6-Jan-89,36.71,37.10,36.52,36.91,652200,9.75,ip
75659,5-Jan-89,36.71,37.00,36.52,36.71,1317600,9.70,ip
75660,4-Jan-89,35.85,36.62,35.85,36.62,873800,9.67,ip
75661,3-Jan-89,35.85,36.04,35.46,35.85,861800,9.47,ip
75662,30-Dec-88,35.56,36.14,35.56,35.75,826000,9.44,ip
75663,29-Dec-88,34.79,35.75,34.79,35.56,957300,9.39,ip
75664,28-Dec-88,34.50,34.88,34.21,34.79,288700,9.19,ip
75665,27-Dec-88,34.50,34.88,34.40,34.59,270000,9.14,ip
75666,23-Dec-88,34.40,34.79,34.40,34.59,274900,9.14,ip
75667,22-Dec-88,34.40,34.59,34.21,34.30,501400,9.06,ip
75668,21-Dec-88,34.11,34.40,33.92,34.30,324900,9.06,ip
75669,20-Dec-88,34.69,34.69,34.11,34.11,340200,9.01,ip
75670,19-Dec-88,34.11,34.50,34.11,34.40,517200,9.09,ip
75671,16-Dec-88,33.63,34.40,33.63,34.30,659000,9.06,ip
75672,15-Dec-88,33.73,34.02,33.73,33.82,294700,8.93,ip
75673,14-Dec-88,34.02,34.21,33.82,33.92,446700,8.96,ip
75674,13-Dec-88,33.73,34.21,33.63,34.21,342300,9.04,ip
75675,12-Dec-88,34.11,34.59,34.02,34.02,557100,8.98,ip
75676,9-Dec-88,34.02,34.11,33.73,34.02,318500,8.98,ip
75677,8-Dec-88,34.30,34.40,34.02,34.21,323600,9.04,ip
75678,7-Dec-88,34.50,34.50,34.11,34.40,450800,9.09,ip
75679,6-Dec-88,34.50,34.59,34.11,34.40,412300,9.09,ip
75680,5-Dec-88,34.11,34.59,33.92,34.40,258300,9.09,ip
75681,2-Dec-88,34.02,34.21,33.73,34.02,402500,8.98,ip
75682,1-Dec-88,34.30,34.50,32.76,34.30,344800,9.06,ip
75683,30-Nov-88,33.73,34.69,33.63,34.50,538600,9.11,ip
75684,29-Nov-88,33.63,33.82,33.53,33.63,386500,8.88,ip
75685,28-Nov-88,33.73,33.82,33.15,33.53,334200,8.86,ip
75686,25-Nov-88,34.02,34.02,33.53,33.92,214700,8.96,ip
75687,23-Nov-88,34.30,34.59,34.30,34.40,286000,9.09,ip
75688,22-Nov-88,33.92,34.30,33.44,34.21,322500,9.04,ip
75689,21-Nov-88,33.82,34.50,33.53,33.92,270600,8.96,ip
75690,18-Nov-88,33.53,34.40,33.44,34.02,515400,8.98,ip
75691,17-Nov-88,33.24,33.44,32.96,33.44,387500,8.83,ip
75692,16-Nov-88,33.82,33.82,32.86,33.05,579400,8.73,ip
75693,15-Nov-88,33.82,33.92,33.44,33.63,401300,8.88,ip
75694,14-Nov-88,34.02,34.40,33.63,34.02,780200,8.98,ip
75695,11-Nov-88,34.92,34.92,33.77,34.05,550700,8.82,ip
75696,10-Nov-88,35.11,35.20,34.72,35.11,399100,9.09,ip
75697,9-Nov-88,35.58,35.78,35.01,35.20,297000,9.12,ip
75698,8-Nov-88,35.87,36.06,35.58,35.68,251500,9.24,ip
75699,7-Nov-88,35.68,35.78,35.49,35.78,256900,9.27,ip
75700,4-Nov-88,36.06,36.25,35.87,35.87,454200,9.29,ip
75701,3-Nov-88,35.58,36.45,35.58,36.35,599600,9.41,ip
75702,2-Nov-88,34.53,35.58,34.34,35.58,681300,9.22,ip
75703,1-Nov-88,34.82,34.92,34.44,34.63,232200,8.97,ip
75704,31-Oct-88,34.82,35.01,34.53,35.01,306000,9.07,ip
75705,28-Oct-88,35.58,35.78,34.63,35.11,427600,9.09,ip
75706,27-Oct-88,36.16,36.25,35.58,35.78,285500,9.27,ip
75707,26-Oct-88,36.35,36.54,36.06,36.45,315000,9.44,ip
75708,25-Oct-88,36.64,36.64,36.35,36.54,268300,9.46,ip
75709,24-Oct-88,36.64,36.92,36.35,36.54,333600,9.46,ip
75710,21-Oct-88,35.78,36.64,35.68,36.64,958900,9.49,ip
75711,20-Oct-88,35.11,36.16,35.11,36.16,812100,9.36,ip
75712,19-Oct-88,35.01,35.11,34.05,34.63,364700,8.97,ip
75713,18-Oct-88,34.82,35.01,34.63,35.01,276500,9.07,ip
75714,17-Oct-88,34.82,35.01,34.63,34.72,160300,8.99,ip
75715,14-Oct-88,34.92,35.01,34.53,34.72,287300,8.99,ip
75716,13-Oct-88,35.01,35.58,34.53,34.72,758900,8.99,ip
75717,12-Oct-88,35.20,35.30,34.92,35.20,518500,9.12,ip
75718,11-Oct-88,35.20,35.58,35.11,35.49,478600,9.19,ip
75719,10-Oct-88,35.01,35.78,34.92,35.49,479400,9.19,ip
75720,7-Oct-88,34.25,35.01,34.05,35.01,920000,9.07,ip
75721,6-Oct-88,34.63,34.63,33.96,34.05,635600,8.82,ip
75722,5-Oct-88,34.72,34.82,34.44,34.72,432000,8.99,ip
75723,4-Oct-88,34.63,34.82,34.44,34.63,261900,8.97,ip
75724,3-Oct-88,34.25,34.82,34.25,34.72,326000,8.99,ip
75725,30-Sep-88,34.44,34.92,34.15,34.25,446700,8.87,ip
75726,29-Sep-88,34.05,34.63,33.96,34.44,462200,8.92,ip
75727,28-Sep-88,34.53,34.82,33.67,33.96,391700,8.80,ip
75728,27-Sep-88,34.63,34.82,34.53,34.72,188200,8.99,ip
75729,26-Sep-88,34.63,34.82,34.53,34.72,105600,8.99,ip
75730,23-Sep-88,34.82,34.92,34.63,34.72,180600,8.99,ip
75731,22-Sep-88,34.92,35.01,34.63,34.82,266600,9.02,ip
75732,21-Sep-88,34.72,35.01,34.63,34.92,177400,9.04,ip
75733,20-Sep-88,34.63,35.01,34.53,34.63,267000,8.97,ip
75734,19-Sep-88,34.92,35.01,34.53,34.63,311700,8.97,ip
75735,16-Sep-88,34.92,35.39,34.82,34.92,790300,9.04,ip
75736,15-Sep-88,35.01,35.20,34.72,35.11,282700,9.09,ip
75737,14-Sep-88,34.44,35.30,34.25,35.11,620200,9.09,ip
75738,13-Sep-88,34.25,34.53,33.86,34.34,344400,8.89,ip
75739,12-Sep-88,34.82,34.82,34.25,34.25,260000,8.87,ip
75740,9-Sep-88,34.92,35.01,34.44,34.72,275000,8.99,ip
75741,8-Sep-88,34.53,34.92,34.44,34.82,302000,9.02,ip
75742,7-Sep-88,34.72,34.72,34.25,34.53,316700,8.94,ip
75743,6-Sep-88,34.44,34.82,34.44,34.72,375200,8.99,ip
75744,2-Sep-88,34.44,34.63,34.05,34.44,431200,8.92,ip
75745,1-Sep-88,34.15,34.25,33.58,33.67,536500,8.72,ip
75746,31-Aug-88,34.44,34.72,34.15,34.25,182900,8.87,ip
75747,30-Aug-88,34.34,34.44,34.15,34.34,232300,8.89,ip
75748,29-Aug-88,34.05,34.34,33.77,34.25,185300,8.87,ip
75749,26-Aug-88,33.67,33.86,33.58,33.77,325500,8.75,ip
75750,25-Aug-88,33.58,33.86,33.58,33.77,574800,8.75,ip
75751,24-Aug-88,33.10,34.05,33.10,34.05,360000,8.82,ip
75752,23-Aug-88,33.00,33.29,32.52,33.10,355700,8.57,ip
75753,22-Aug-88,32.81,33.00,32.62,32.81,429100,8.50,ip
75754,19-Aug-88,33.38,33.38,32.52,32.91,401300,8.52,ip
75755,18-Aug-88,33.29,33.48,33.10,33.38,243500,8.65,ip
75756,17-Aug-88,33.38,33.48,33.10,33.38,275600,8.65,ip
75757,16-Aug-88,32.62,33.86,32.62,33.29,374900,8.62,ip
75758,15-Aug-88,33.00,33.19,32.52,32.91,362300,8.52,ip
75759,12-Aug-88,33.04,33.14,32.57,33.04,464000,8.39,ip
75760,11-Aug-88,32.76,33.14,32.57,33.14,456800,8.41,ip
75761,10-Aug-88,33.89,34.08,32.66,33.04,680100,8.39,ip
75762,9-Aug-88,34.75,34.94,33.99,34.27,503000,8.70,ip
75763,8-Aug-88,35.32,35.70,34.65,34.65,495700,8.80,ip
75764,5-Aug-88,35.13,35.51,35.03,35.32,355400,8.96,ip
75765,4-Aug-88,35.32,35.32,34.94,35.22,361400,8.94,ip
75766,3-Aug-88,34.75,35.22,34.56,34.94,496000,8.87,ip
75767,2-Aug-88,34.56,35.03,34.46,34.75,389300,8.82,ip
75768,1-Aug-88,34.46,34.84,34.27,34.37,340000,8.72,ip
75769,29-Jul-88,33.42,34.37,33.33,34.27,502100,8.70,ip
75770,28-Jul-88,32.57,33.42,32.38,33.23,548700,8.43,ip
75771,27-Jul-88,33.70,33.80,32.19,32.38,565600,8.22,ip
75772,26-Jul-88,33.70,33.89,33.51,33.61,458000,8.53,ip
75773,25-Jul-88,33.51,33.99,33.33,33.80,331200,8.58,ip
75774,22-Jul-88,33.80,33.99,33.33,33.42,437700,8.48,ip
75775,21-Jul-88,34.75,34.75,34.08,34.08,485900,8.65,ip
75776,20-Jul-88,35.22,35.32,34.56,34.75,337300,8.82,ip
75777,19-Jul-88,35.03,35.60,34.94,34.94,512300,8.87,ip
75778,18-Jul-88,35.89,35.89,35.13,35.41,351000,8.99,ip
75779,15-Jul-88,35.70,36.08,35.22,36.08,618700,9.16,ip
75780,14-Jul-88,35.70,35.89,35.51,35.79,308400,9.08,ip
75781,13-Jul-88,35.98,36.08,35.03,35.51,542600,9.01,ip
75782,12-Jul-88,35.70,35.98,35.32,35.89,636100,9.11,ip
75783,11-Jul-88,35.79,36.08,35.51,35.60,423600,9.04,ip
75784,8-Jul-88,36.17,36.27,35.60,35.79,275100,9.08,ip
75785,7-Jul-88,36.17,36.65,35.89,36.27,452100,9.20,ip
75786,6-Jul-88,37.41,37.50,35.89,36.46,736100,9.25,ip
75787,5-Jul-88,36.65,37.50,36.55,37.41,538000,9.49,ip
75788,1-Jul-88,36.65,36.93,36.55,36.84,325900,9.35,ip
75789,30-Jun-88,35.70,36.65,35.70,36.55,352900,9.28,ip
75790,29-Jun-88,36.08,36.36,35.41,35.89,277900,9.11,ip
75791,28-Jun-88,35.89,36.17,35.70,35.98,296400,9.13,ip
75792,27-Jun-88,36.74,36.74,35.70,35.89,305400,9.11,ip
75793,24-Jun-88,37.12,37.12,36.65,36.74,222400,9.33,ip
75794,23-Jun-88,36.46,37.03,36.46,36.93,639400,9.37,ip
75795,22-Jun-88,35.98,37.31,35.89,36.65,1004200,9.30,ip
75796,21-Jun-88,35.03,35.51,34.94,35.22,532700,8.94,ip
75797,20-Jun-88,34.46,35.22,34.18,35.03,445800,8.89,ip
75798,17-Jun-88,34.46,34.56,33.89,34.46,759600,8.75,ip
75799,16-Jun-88,34.75,34.75,33.89,34.46,725900,8.75,ip
75800,15-Jun-88,35.22,35.22,34.94,35.13,345700,8.92,ip
75801,14-Jun-88,35.03,35.70,34.94,35.22,995700,8.94,ip
75802,13-Jun-88,35.13,35.13,34.65,34.65,282800,8.80,ip
75803,10-Jun-88,34.84,35.32,34.84,35.22,692900,8.94,ip
75804,9-Jun-88,34.27,35.22,34.18,34.84,942300,8.84,ip
75805,8-Jun-88,33.23,34.56,33.23,34.27,699600,8.70,ip
75806,7-Jun-88,33.14,33.70,33.04,33.04,555000,8.39,ip
75807,6-Jun-88,33.04,33.42,32.95,33.33,465000,8.46,ip
75808,3-Jun-88,32.28,32.85,32.09,32.85,237500,8.34,ip
75809,2-Jun-88,32.66,32.76,31.81,32.09,394500,8.14,ip
75810,1-Jun-88,32.47,33.14,32.47,32.76,682800,8.31,ip
75811,31-May-88,30.76,32.47,30.67,32.19,500200,8.17,ip
75812,27-May-88,30.67,30.67,30.29,30.57,296800,7.76,ip
75813,26-May-88,31.33,31.33,30.76,30.86,438100,7.83,ip
75814,25-May-88,31.62,31.90,31.24,31.52,350900,8.00,ip
75815,24-May-88,31.24,31.43,31.05,31.43,365900,7.98,ip
75816,23-May-88,31.05,31.24,30.76,31.05,403100,7.88,ip
75817,20-May-88,30.86,31.05,30.57,30.57,615400,7.76,ip
75818,19-May-88,31.05,31.05,30.10,30.57,664500,7.76,ip
75819,18-May-88,31.62,31.81,30.86,30.95,313500,7.86,ip
75820,17-May-88,32.95,33.04,31.90,31.90,358700,8.10,ip
75821,16-May-88,31.81,32.57,31.81,32.57,304400,8.27,ip
75822,13-May-88,31.56,31.94,31.56,31.84,282700,7.91,ip
75823,12-May-88,31.75,31.84,31.37,31.37,230600,7.80,ip
75824,11-May-88,32.22,32.32,31.37,31.56,374600,7.84,ip
75825,10-May-88,32.79,32.88,32.13,32.60,255900,8.10,ip
75826,9-May-88,32.50,32.60,32.22,32.60,318600,8.10,ip
75827,6-May-88,33.26,33.35,32.50,32.79,265200,8.15,ip
75828,5-May-88,33.16,33.16,32.79,33.07,381700,8.22,ip
75829,4-May-88,34.11,34.11,33.26,33.45,350300,8.31,ip
75830,3-May-88,33.54,34.01,33.45,33.82,491400,8.41,ip
75831,2-May-88,32.79,33.45,32.69,33.35,359100,8.29,ip
75832,29-Apr-88,32.60,32.69,32.13,32.60,595100,8.10,ip
75833,28-Apr-88,32.41,33.07,32.41,32.79,472200,8.15,ip
75834,27-Apr-88,33.16,33.26,32.79,32.79,401400,8.15,ip
75835,26-Apr-88,32.88,33.63,32.79,33.07,462000,8.22,ip
75836,25-Apr-88,32.88,33.07,32.50,32.97,357800,8.19,ip
75837,22-Apr-88,31.94,32.50,31.66,32.50,813900,8.08,ip
75838,21-Apr-88,32.60,32.88,30.90,31.47,1260000,7.82,ip
75839,20-Apr-88,32.41,32.50,32.03,32.13,764900,7.98,ip
75840,19-Apr-88,32.22,33.82,32.22,33.16,676300,8.24,ip
75841,18-Apr-88,31.66,32.03,31.47,32.03,412300,7.96,ip
75842,15-Apr-88,32.03,32.41,31.47,31.94,1030000,7.94,ip
75843,14-Apr-88,33.54,33.73,31.94,32.03,758000,7.96,ip
75844,13-Apr-88,34.29,34.67,33.73,34.20,509500,8.50,ip
75845,12-Apr-88,34.39,34.95,34.29,34.67,1213800,8.62,ip
75846,11-Apr-88,34.20,34.29,33.45,34.29,505000,8.52,ip
75847,8-Apr-88,33.16,34.20,33.07,34.01,579600,8.45,ip
75848,7-Apr-88,33.63,33.82,33.26,33.26,501400,8.26,ip
75849,6-Apr-88,32.03,33.92,32.03,33.92,896700,8.43,ip
75850,5-Apr-88,31.47,32.13,31.28,32.03,533900,7.96,ip
75851,4-Apr-88,30.52,31.66,30.43,31.56,421000,7.84,ip
75852,31-Mar-88,30.90,31.18,30.15,30.62,647000,7.61,ip
75853,30-Mar-88,31.47,31.94,31.00,31.09,657100,7.73,ip
75854,29-Mar-88,31.66,31.66,31.28,31.37,403800,7.80,ip
75855,28-Mar-88,30.90,31.18,30.52,31.09,493100,7.73,ip
75856,25-Mar-88,32.50,32.79,30.90,31.28,630900,7.77,ip
75857,24-Mar-88,32.41,32.60,31.84,32.32,725300,8.03,ip
75858,23-Mar-88,33.26,33.45,32.79,33.07,373400,8.22,ip
75859,22-Mar-88,33.35,33.63,33.16,33.35,403000,8.29,ip
75860,21-Mar-88,33.16,33.73,32.50,33.63,519700,8.36,ip
75861,18-Mar-88,33.45,33.63,32.60,33.45,770500,8.31,ip
75862,17-Mar-88,33.45,33.73,33.26,33.63,497100,8.36,ip
75863,16-Mar-88,32.41,33.35,32.03,33.16,349700,8.24,ip
75864,15-Mar-88,32.79,32.97,32.22,32.32,386500,8.03,ip
75865,14-Mar-88,32.60,33.07,32.41,33.07,225200,8.22,ip
75866,11-Mar-88,32.97,33.07,31.47,32.50,757000,8.08,ip
75867,10-Mar-88,34.29,34.39,32.88,32.97,524300,8.19,ip
75868,9-Mar-88,34.20,34.76,34.11,34.58,676600,8.59,ip
75869,8-Mar-88,33.82,34.29,33.82,34.11,661100,8.48,ip
75870,7-Mar-88,33.35,33.73,33.07,33.73,807600,8.38,ip
75871,4-Mar-88,33.26,33.45,32.88,33.26,373600,8.26,ip
75872,3-Mar-88,33.54,33.82,33.07,33.35,590000,8.29,ip
75873,2-Mar-88,33.16,33.63,33.16,33.54,703800,8.34,ip
75874,1-Mar-88,33.73,33.92,32.69,33.07,848200,8.22,ip
75875,29-Feb-88,32.41,33.54,32.41,33.45,622300,8.31,ip
75876,26-Feb-88,32.60,32.79,32.13,32.22,336200,8.01,ip
75877,25-Feb-88,32.79,33.45,32.50,32.69,1120000,8.12,ip
75878,24-Feb-88,32.50,32.97,32.50,32.60,585100,8.10,ip
75879,23-Feb-88,32.79,32.79,31.94,32.22,534900,8.01,ip
75880,22-Feb-88,31.84,32.97,31.47,32.79,797200,8.15,ip
75881,19-Feb-88,30.81,31.84,30.52,31.56,886200,7.84,ip
75882,18-Feb-88,30.43,31.28,30.43,30.90,630900,7.68,ip
75883,17-Feb-88,30.81,31.18,30.43,30.52,797700,7.59,ip
75884,16-Feb-88,30.52,30.71,29.96,30.71,240600,7.63,ip
75885,12-Feb-88,30.43,31.00,30.43,30.62,771000,7.61,ip
75886,11-Feb-88,29.83,30.49,29.74,30.49,849200,7.42,ip
75887,10-Feb-88,29.36,30.11,29.27,30.02,946900,7.31,ip
75888,9-Feb-88,28.62,29.27,28.52,29.18,260700,7.11,ip
75889,8-Feb-88,28.43,28.80,28.15,28.80,394500,7.01,ip
75890,5-Feb-88,28.62,28.99,28.62,28.80,241600,7.01,ip
75891,4-Feb-88,28.43,28.90,28.15,28.80,473300,7.01,ip
75892,3-Feb-88,28.80,29.08,28.24,28.62,500700,6.97,ip
75893,2-Feb-88,28.90,29.08,28.62,28.80,682900,7.01,ip
75894,1-Feb-88,29.65,29.74,28.62,28.99,784900,7.06,ip
75895,29-Jan-88,29.18,29.46,28.90,28.99,451700,7.06,ip
75896,28-Jan-88,29.36,29.74,28.99,28.99,482400,7.06,ip
75897,27-Jan-88,29.74,29.93,28.52,29.18,355800,7.11,ip
75898,26-Jan-88,29.55,29.83,29.08,29.55,297600,7.20,ip
75899,25-Jan-88,29.18,29.93,29.18,29.74,490100,7.24,ip
75900,22-Jan-88,28.80,29.18,28.71,28.99,797000,7.06,ip
75901,21-Jan-88,28.06,28.62,27.78,28.43,898700,6.92,ip
75902,20-Jan-88,28.52,28.62,27.31,27.87,1890100,6.79,ip
75903,19-Jan-88,29.36,29.46,28.43,28.43,699800,6.92,ip
75904,18-Jan-88,29.83,30.11,29.36,29.83,553900,7.27,ip
75905,15-Jan-88,30.11,30.30,29.36,29.55,1110000,7.20,ip
75906,14-Jan-88,28.71,29.27,28.62,28.90,598100,7.04,ip
75907,13-Jan-88,28.43,29.55,28.34,28.90,904700,7.04,ip
75908,12-Jan-88,29.74,29.93,27.87,28.62,985100,6.97,ip
75909,11-Jan-88,29.93,30.30,29.08,29.74,1397400,7.24,ip
75910,8-Jan-88,32.17,32.54,28.99,29.08,964400,7.08,ip
75911,7-Jan-88,32.92,32.92,32.17,32.64,632100,7.95,ip
75912,6-Jan-88,33.57,33.57,32.83,33.11,438300,8.06,ip
75913,5-Jan-88,33.57,33.95,33.29,33.39,797000,8.13,ip
75914,4-Jan-88,32.08,33.11,31.98,32.83,629500,7.99,ip
75915,31-Dec-87,31.80,31.80,30.86,31.61,416200,7.70,ip
75916,30-Dec-87,31.14,31.89,31.14,31.89,286600,7.77,ip
75917,29-Dec-87,31.98,32.08,31.14,31.33,233700,7.63,ip
75918,28-Dec-87,31.24,31.89,31.05,31.80,459600,7.74,ip
75919,24-Dec-87,32.54,33.20,32.54,32.92,217600,8.02,ip
75920,23-Dec-87,33.20,33.57,32.54,33.48,550000,8.15,ip
75921,22-Dec-87,32.73,33.29,32.36,33.20,657100,8.08,ip
75922,21-Dec-87,33.11,33.48,32.64,33.29,471000,8.11,ip
75923,18-Dec-87,32.17,33.11,32.17,32.83,1050000,7.99,ip
75924,17-Dec-87,33.11,33.20,32.17,32.17,804200,7.83,ip
75925,16-Dec-87,32.26,33.11,31.89,33.01,944600,8.04,ip
75926,15-Dec-87,32.64,33.01,32.36,32.92,1605500,8.02,ip
75927,14-Dec-87,30.30,32.83,30.11,32.83,1309800,7.99,ip
75928,11-Dec-87,29.65,30.21,29.08,30.02,710300,7.31,ip
75929,10-Dec-87,29.18,30.58,28.62,29.83,1466500,7.27,ip
75930,9-Dec-87,28.90,30.67,28.90,29.93,1060000,7.29,ip
75931,8-Dec-87,27.59,29.46,27.49,29.46,710700,7.17,ip
75932,7-Dec-87,27.03,28.06,27.03,27.96,446500,6.81,ip
75933,4-Dec-87,27.03,27.49,26.37,26.84,793300,6.54,ip
75934,3-Dec-87,27.87,28.24,27.03,27.03,718800,6.58,ip
75935,2-Dec-87,27.31,28.43,27.03,27.49,546900,6.70,ip
75936,1-Dec-87,27.87,27.96,27.12,27.31,627200,6.65,ip
75937,30-Nov-87,28.06,28.15,25.81,27.21,1230000,6.63,ip
75938,27-Nov-87,29.18,30.11,28.80,28.80,370300,7.01,ip
75939,25-Nov-87,29.65,30.30,29.65,29.65,415800,7.22,ip
75940,24-Nov-87,29.27,30.39,29.18,30.21,1230000,7.36,ip
75941,23-Nov-87,27.68,28.71,27.59,28.43,585300,6.92,ip
75942,20-Nov-87,26.93,27.87,26.19,27.87,706300,6.79,ip
75943,19-Nov-87,27.68,28.34,27.12,27.12,553300,6.60,ip
75944,18-Nov-87,27.78,28.24,27.03,27.87,448600,6.79,ip
75945,17-Nov-87,27.87,27.87,26.75,27.31,356000,6.65,ip
75946,16-Nov-87,27.59,28.24,27.40,27.87,294200,6.79,ip
75947,13-Nov-87,27.83,28.29,27.18,27.64,327800,6.58,ip
75948,12-Nov-87,28.20,28.57,27.83,28.02,1390000,6.67,ip
75949,11-Nov-87,26.16,26.99,25.97,26.72,487400,6.36,ip
75950,10-Nov-87,24.95,26.25,24.86,25.79,826900,6.14,ip
75951,9-Nov-87,26.35,26.72,25.33,26.25,618000,6.25,ip
75952,6-Nov-87,27.18,28.29,26.72,27.09,489800,6.45,ip
75953,5-Nov-87,26.25,28.02,26.16,27.27,675200,6.49,ip
75954,4-Nov-87,26.72,27.37,26.44,26.99,595800,6.43,ip
75955,3-Nov-87,25.97,27.46,25.79,27.27,863300,6.49,ip
75956,2-Nov-87,26.90,28.20,26.72,28.02,681700,6.67,ip
75957,30-Oct-87,27.46,27.74,26.81,27.64,1450000,6.58,ip
75958,29-Oct-87,23.38,25.33,23.01,25.14,880000,5.99,ip
75959,28-Oct-87,20.78,24.12,20.59,22.54,1310000,5.37,ip
75960,27-Oct-87,24.03,24.12,21.71,22.08,860300,5.26,ip
75961,26-Oct-87,23.19,23.28,21.71,21.99,1190000,5.24,ip
75962,23-Oct-87,24.49,26.72,24.49,25.14,645500,5.99,ip
75963,22-Oct-87,24.12,26.72,23.75,25.79,1152500,6.14,ip
75964,21-Oct-87,28.20,28.29,25.23,26.35,2045200,6.27,ip
75965,20-Oct-87,27.83,30.98,20.04,24.30,1967600,5.79,ip
75966,19-Oct-87,30.43,32.65,24.86,25.14,2024600,5.99,ip
75967,16-Oct-87,34.69,34.97,33.58,34.42,1706000,8.20,ip
75968,15-Oct-87,35.71,35.99,34.42,34.42,1080000,8.20,ip
75969,14-Oct-87,36.46,36.74,35.71,35.71,909500,8.50,ip
75970,13-Oct-87,36.18,37.29,35.71,37.11,997300,8.84,ip
75971,12-Oct-87,36.18,36.55,34.97,35.44,824100,8.44,ip
75972,9-Oct-87,36.83,37.48,36.09,36.18,1190000,8.62,ip
75973,8-Oct-87,38.03,38.13,36.83,37.29,574900,8.88,ip
75974,7-Oct-87,38.31,38.87,37.11,37.66,1030000,8.97,ip
75975,6-Oct-87,39.89,40.07,38.22,38.31,822100,9.12,ip
75976,5-Oct-87,39.80,40.35,39.70,40.07,819100,9.54,ip
75977,2-Oct-87,39.89,40.17,39.43,39.80,977600,9.48,ip
75978,1-Oct-87,38.50,40.26,38.31,40.17,1210000,9.57,ip
75979,30-Sep-87,37.76,38.78,37.66,38.50,816800,9.17,ip
75980,29-Sep-87,36.92,37.94,36.83,37.57,831700,8.95,ip
75981,28-Sep-87,36.92,37.57,36.74,36.74,611800,8.75,ip
75982,25-Sep-87,36.09,37.01,36.09,37.01,463600,8.81,ip
75983,24-Sep-87,37.20,37.38,36.46,36.46,399300,8.68,ip
75984,23-Sep-87,36.46,37.66,36.46,37.38,1109000,8.90,ip
75985,22-Sep-87,35.44,36.36,34.60,36.27,975800,8.64,ip
75986,21-Sep-87,35.44,36.46,35.25,35.44,564800,8.44,ip
75987,18-Sep-87,36.27,36.55,35.62,35.62,747200,8.48,ip
75988,17-Sep-87,36.83,36.83,35.81,35.99,724200,8.57,ip
75989,16-Sep-87,36.18,36.92,35.99,35.99,496800,8.57,ip
75990,15-Sep-87,37.76,37.76,36.55,36.74,367700,8.75,ip
75991,14-Sep-87,38.13,38.13,37.20,37.76,360000,8.99,ip
75992,11-Sep-87,36.92,38.50,36.64,38.13,1060000,9.08,ip
75993,10-Sep-87,37.11,37.20,36.55,36.74,885100,8.75,ip
75994,9-Sep-87,35.71,36.27,35.34,36.18,645900,8.62,ip
75995,8-Sep-87,36.74,37.11,35.34,36.36,840100,8.66,ip
75996,4-Sep-87,37.38,37.76,36.55,36.64,316100,8.73,ip
75997,3-Sep-87,38.13,38.50,37.11,37.29,510800,8.88,ip
75998,2-Sep-87,37.48,38.03,36.92,37.94,868400,9.04,ip
75999,1-Sep-87,39.33,39.70,37.66,37.85,476900,9.01,ip
76000,31-Aug-87,39.52,39.98,39.33,39.33,410400,9.37,ip
76001,28-Aug-87,39.80,40.26,39.61,39.80,480000,9.48,ip
76002,27-Aug-87,39.98,40.45,39.52,39.98,632500,9.52,ip
76003,26-Aug-87,40.72,40.72,39.89,40.45,858500,9.63,ip
76004,25-Aug-87,41.10,41.28,40.17,40.63,1180000,9.68,ip
76005,24-Aug-87,40.07,41.47,39.80,41.10,1010000,9.79,ip
76006,21-Aug-87,39.98,40.35,39.89,40.26,958200,9.59,ip
76007,20-Aug-87,39.70,40.17,39.24,39.98,589100,9.52,ip
76008,19-Aug-87,38.41,39.80,38.41,39.61,456000,9.43,ip
76009,18-Aug-87,39.05,39.33,37.85,38.78,785700,9.23,ip
76010,17-Aug-87,39.52,39.52,38.96,39.52,1500000,9.41,ip
76011,14-Aug-87,39.02,39.20,38.46,38.83,561500,9.10,ip
76012,13-Aug-87,39.48,40.03,38.74,39.11,738400,9.17,ip
76013,12-Aug-87,39.85,40.58,39.11,39.57,985900,9.27,ip
76014,11-Aug-87,38.92,41.32,38.74,40.86,1890000,9.58,ip
76015,10-Aug-87,38.65,39.20,38.09,39.11,1010000,9.17,ip
76016,7-Aug-87,38.19,39.02,38.09,39.02,1310000,9.14,ip
76017,6-Aug-87,36.71,38.28,36.53,38.28,1090000,8.97,ip
76018,5-Aug-87,35.88,36.99,35.88,36.62,971500,8.58,ip
76019,4-Aug-87,35.70,35.88,35.23,35.60,565300,8.34,ip
76020,3-Aug-87,35.51,36.25,35.05,35.51,769000,8.32,ip
76021,31-Jul-87,35.60,36.43,35.51,35.97,705700,8.43,ip
76022,30-Jul-87,33.85,35.60,33.39,35.51,1630000,8.32,ip
76023,29-Jul-87,33.76,33.76,32.93,33.76,605500,7.91,ip
76024,28-Jul-87,34.50,34.50,33.67,33.67,450400,7.89,ip
76025,27-Jul-87,34.13,34.22,33.57,33.85,303200,7.93,ip
76026,24-Jul-87,33.76,33.85,33.48,33.85,416100,7.93,ip
76027,23-Jul-87,33.21,33.76,33.21,33.39,527100,7.83,ip
76028,22-Jul-87,33.94,34.22,33.48,33.76,523000,7.91,ip
76029,21-Jul-87,34.31,34.50,33.30,33.67,491900,7.89,ip
76030,20-Jul-87,34.87,35.05,34.50,34.50,374200,8.09,ip
76031,17-Jul-87,35.70,35.79,34.68,34.68,980300,8.13,ip
76032,16-Jul-87,35.23,35.60,33.85,35.23,1140000,8.26,ip
76033,15-Jul-87,35.42,35.70,35.05,35.23,680400,8.26,ip
76034,14-Jul-87,34.77,36.06,34.77,35.88,615600,8.41,ip
76035,13-Jul-87,34.77,34.77,34.22,34.40,558300,8.06,ip
76036,10-Jul-87,35.70,35.70,34.40,34.68,356000,8.13,ip
76037,9-Jul-87,35.88,36.16,35.51,35.51,582900,8.32,ip
76038,8-Jul-87,36.62,36.80,35.60,35.70,514600,8.37,ip
76039,7-Jul-87,36.62,37.08,36.43,36.80,378800,8.63,ip
76040,6-Jul-87,36.89,36.89,36.25,36.53,483600,8.56,ip
76041,2-Jul-87,36.71,36.80,36.34,36.62,359500,8.58,ip
76042,1-Jul-87,35.60,36.43,35.60,36.16,310800,8.47,ip
76043,30-Jun-87,36.80,36.80,35.33,35.79,669100,8.39,ip
76044,29-Jun-87,37.17,37.36,36.71,36.80,485100,8.63,ip
76045,26-Jun-87,37.26,37.82,36.99,37.45,508100,8.78,ip
76046,25-Jun-87,36.80,37.73,36.71,37.45,782200,8.78,ip
76047,24-Jun-87,36.62,36.89,36.43,36.62,744600,8.58,ip
76048,23-Jun-87,37.36,37.63,36.99,37.26,933700,8.73,ip
76049,22-Jun-87,36.43,37.17,36.34,37.17,1150000,8.71,ip
76050,19-Jun-87,35.51,36.62,35.42,36.53,1470000,8.56,ip
76051,18-Jun-87,35.23,35.70,34.96,35.51,413800,8.32,ip
76052,17-Jun-87,35.70,35.70,35.05,35.23,731200,8.26,ip
76053,16-Jun-87,34.96,35.70,34.68,35.70,529900,8.37,ip
76054,15-Jun-87,35.60,35.70,34.87,35.05,536000,8.22,ip
76055,12-Jun-87,35.88,35.88,35.23,35.60,391200,8.34,ip
76056,11-Jun-87,35.70,35.70,34.59,35.23,273600,8.26,ip
76057,10-Jun-87,35.79,35.79,34.31,35.42,624400,8.30,ip
76058,9-Jun-87,35.42,35.79,35.05,35.60,460200,8.34,ip
76059,8-Jun-87,34.31,35.70,34.13,35.33,345200,8.28,ip
76060,5-Jun-87,34.96,35.05,34.40,34.50,447100,8.09,ip
76061,4-Jun-87,35.23,35.23,34.40,34.87,361700,8.17,ip
76062,3-Jun-87,33.85,35.05,33.85,34.96,515100,8.19,ip
76063,2-Jun-87,33.76,34.50,32.84,33.67,489000,7.89,ip
76064,1-Jun-87,34.31,34.40,33.67,33.67,360600,7.89,ip
76065,29-May-87,35.05,35.14,33.02,33.48,445800,7.85,ip
76066,28-May-87,35.05,35.42,33.67,34.77,607000,8.15,ip
76067,27-May-87,35.05,35.05,34.40,35.05,662900,8.22,ip
76068,26-May-87,34.28,35.29,33.27,35.01,1210000,8.06,ip
76069,22-May-87,32.72,33.18,32.26,32.81,548500,7.56,ip
76070,21-May-87,32.26,32.91,31.90,32.72,905500,7.54,ip
76071,20-May-87,31.53,32.54,30.80,31.53,1450000,7.26,ip
76072,19-May-87,68.56,68.56,64.89,64.89,653200,7.47,ip
76073,18-May-87,68.47,68.83,67.09,67.28,421000,7.75,ip
76074,15-May-87,69.48,69.48,68.28,68.28,701300,7.86,ip
76075,14-May-87,68.83,69.66,68.56,69.38,450700,7.99,ip
76076,13-May-87,68.01,68.38,67.64,68.38,706200,7.87,ip
76077,12-May-87,67.46,67.46,66.54,67.28,482400,7.75,ip
76078,11-May-87,67.46,68.65,66.82,66.82,636900,7.69,ip
76079,8-May-87,68.83,69.29,67.09,67.28,879000,7.75,ip
76080,7-May-87,70.85,71.03,68.47,68.83,600400,7.93,ip
76081,6-May-87,72.41,73.05,70.48,70.67,710700,8.14,ip
76082,5-May-87,71.49,72.78,71.40,72.59,699200,8.36,ip
76083,4-May-87,71.49,72.41,70.39,71.03,208200,8.18,ip
76084,1-May-87,71.95,72.50,71.22,71.68,315100,8.25,ip
76085,30-Apr-87,72.68,73.51,72.13,72.13,430500,8.31,ip
76086,29-Apr-87,71.77,72.78,71.58,72.68,555900,8.37,ip
76087,28-Apr-87,71.86,72.41,70.85,71.31,677600,8.21,ip
76088,27-Apr-87,69.29,71.86,69.11,70.94,849400,8.17,ip
76089,24-Apr-87,71.86,72.96,68.65,70.39,1414000,8.11,ip
76090,23-Apr-87,74.52,75.53,72.87,73.14,574400,8.42,ip
76091,22-Apr-87,77.82,77.82,74.98,75.07,695600,8.64,ip
76092,21-Apr-87,74.70,77.73,73.42,77.63,662500,8.94,ip
76093,20-Apr-87,75.86,76.31,74.57,74.76,614500,8.58,ip
76094,16-Apr-87,79.06,79.79,74.02,75.49,776900,8.67,ip
76095,15-Apr-87,81.35,81.35,77.41,79.25,608200,9.10,ip
76096,14-Apr-87,76.95,79.52,76.04,79.15,993300,9.09,ip
76097,13-Apr-87,80.44,80.71,77.32,77.50,628600,8.90,ip
76098,10-Apr-87,81.35,82.09,80.34,80.89,468900,9.29,ip
76099,9-Apr-87,81.72,82.09,80.53,81.08,444600,9.31,ip
76100,8-Apr-87,82.82,82.91,81.08,81.72,471500,9.38,ip
76101,7-Apr-87,83.18,83.55,82.09,82.36,788800,9.46,ip
76102,6-Apr-87,84.19,84.74,83.73,83.92,374000,9.64,ip
76103,3-Apr-87,79.89,83.92,79.43,83.73,445500,9.62,ip
76104,2-Apr-87,79.89,80.71,78.79,80.07,363200,9.19,ip
76105,1-Apr-87,77.14,80.07,77.05,79.61,468800,9.14,ip
76106,31-Mar-87,78.05,78.33,77.05,77.69,452600,8.92,ip
76107,30-Mar-87,75.49,78.42,75.21,77.60,644500,8.91,ip
76108,27-Mar-87,80.16,80.25,78.88,78.97,432900,9.07,ip
76109,26-Mar-87,78.79,80.62,78.70,80.07,402800,9.19,ip
76110,25-Mar-87,77.41,79.06,76.95,78.15,446900,8.97,ip
76111,24-Mar-87,78.42,78.70,77.69,77.78,600100,8.93,ip
76112,23-Mar-87,76.40,78.33,75.95,77.96,533400,8.95,ip
76113,20-Mar-87,74.57,76.13,74.39,76.13,1020000,8.74,ip
76114,19-Mar-87,72.19,74.02,72.19,74.02,567300,8.50,ip
76115,18-Mar-87,73.11,73.29,72.01,72.47,555100,8.32,ip
76116,17-Mar-87,71.82,72.65,71.82,72.47,327600,8.32,ip
76117,16-Mar-87,71.09,71.64,70.27,71.64,225000,8.23,ip
76118,13-Mar-87,72.01,72.01,70.63,71.27,273700,8.18,ip
76119,12-Mar-87,72.19,72.56,71.73,71.82,427800,8.25,ip
76120,11-Mar-87,72.92,73.02,71.55,71.92,465400,8.26,ip
76121,10-Mar-87,70.63,73.29,70.45,72.83,743600,8.36,ip
76122,9-Mar-87,72.10,72.10,70.36,71.37,351100,8.19,ip
76123,6-Mar-87,72.28,73.93,71.64,72.19,647200,8.29,ip
76124,5-Mar-87,69.17,72.56,69.08,72.01,1050000,8.27,ip
76125,4-Mar-87,67.79,68.89,67.43,68.53,321900,7.87,ip
76126,3-Mar-87,67.15,67.52,66.69,67.06,280700,7.70,ip
76127,2-Mar-87,66.14,67.24,66.05,66.42,333900,7.63,ip
76128,27-Feb-87,65.78,66.33,65.59,65.96,296400,7.57,ip
76129,26-Feb-87,67.15,67.15,65.96,65.96,362600,7.57,ip
76130,25-Feb-87,67.15,67.43,66.79,67.15,425900,7.71,ip
76131,24-Feb-87,67.79,67.98,66.69,66.69,338000,7.66,ip
76132,23-Feb-87,68.98,68.98,67.43,67.79,598700,7.78,ip
76133,20-Feb-87,69.44,69.44,68.34,68.34,532200,7.85,ip
76134,19-Feb-87,69.99,69.99,68.89,69.35,426800,7.96,ip
76135,18-Feb-87,71.27,71.64,69.63,69.81,521700,8.02,ip
76136,17-Feb-87,68.34,70.36,68.34,70.36,551000,8.08,ip
76137,13-Feb-87,68.25,68.80,67.98,68.25,539300,7.84,ip
76138,12-Feb-87,68.18,69.00,68.09,68.54,320300,7.59,ip
76139,11-Feb-87,66.91,68.27,66.27,68.18,266900,7.55,ip
76140,10-Feb-87,67.91,68.09,65.54,67.09,591500,7.43,ip
76141,9-Feb-87,68.36,68.91,67.82,68.36,257300,7.57,ip
76142,6-Feb-87,69.27,69.55,68.18,68.27,266200,7.56,ip
76143,5-Feb-87,69.55,69.73,68.64,69.09,474900,7.65,ip
76144,4-Feb-87,69.00,69.09,67.91,69.09,324200,7.65,ip
76145,3-Feb-87,69.00,69.09,68.27,68.45,394200,7.58,ip
76146,2-Feb-87,66.82,68.18,66.72,68.09,356500,7.54,ip
76147,30-Jan-87,66.72,67.36,65.90,67.18,413300,7.44,ip
76148,29-Jan-87,68.64,68.91,67.00,67.27,685100,7.45,ip
76149,28-Jan-87,68.45,68.73,67.00,67.91,541200,7.52,ip
76150,27-Jan-87,65.90,67.82,65.72,67.36,576800,7.46,ip
76151,26-Jan-87,64.08,64.81,62.63,64.54,501600,7.15,ip
76152,23-Jan-87,67.36,68.27,64.08,64.08,939000,7.10,ip
76153,22-Jan-87,64.45,66.63,64.27,66.18,651400,7.33,ip
76154,21-Jan-87,64.63,66.09,64.45,64.54,521700,7.15,ip
76155,20-Jan-87,64.90,65.81,64.54,65.36,591900,7.24,ip
76156,19-Jan-87,62.45,64.72,62.35,64.72,326100,7.17,ip
76157,16-Jan-87,63.54,65.18,62.90,63.08,1020000,6.99,ip
76158,15-Jan-87,63.26,64.72,62.90,63.63,1080000,7.05,ip
76159,14-Jan-87,60.90,63.26,60.81,62.99,700900,6.97,ip
76160,13-Jan-87,59.44,61.08,58.99,60.81,582900,6.73,ip
76161,12-Jan-87,58.17,59.53,57.99,59.35,775500,6.57,ip
76162,9-Jan-87,58.26,58.90,57.71,57.99,530400,6.42,ip
76163,8-Jan-87,59.35,59.35,57.71,58.08,518400,6.43,ip
76164,7-Jan-87,57.44,59.08,57.26,58.99,722400,6.53,ip
76165,6-Jan-87,56.89,57.71,56.62,57.53,588400,6.37,ip
76166,5-Jan-87,55.71,56.53,55.71,56.53,440900,6.26,ip
76167,2-Jan-87,54.98,55.89,54.98,55.44,194900,6.14,ip
76168,31-Dec-86,55.35,55.53,54.62,54.71,141700,6.06,ip
76169,30-Dec-86,55.62,55.62,55.16,55.53,290500,6.15,ip
76170,29-Dec-86,55.89,56.07,55.53,55.80,341100,6.18,ip
76171,26-Dec-86,56.07,56.07,55.71,55.89,44900,6.19,ip
76172,24-Dec-86,55.89,56.62,55.80,55.98,313700,6.20,ip
76173,23-Dec-86,54.71,55.62,54.53,55.44,360000,6.14,ip
76174,22-Dec-86,54.07,55.07,53.89,54.80,364200,6.07,ip
76175,19-Dec-86,53.98,54.44,53.80,54.07,1210000,5.99,ip
76176,18-Dec-86,54.16,54.16,53.25,53.80,378000,5.96,ip
76177,17-Dec-86,54.62,54.80,53.89,54.16,493500,6.00,ip
76178,16-Dec-86,54.25,54.89,53.71,54.71,600600,6.06,ip
76179,15-Dec-86,54.80,54.80,53.71,54.25,508500,6.01,ip
76180,12-Dec-86,55.53,55.62,54.71,54.89,792600,6.08,ip
76181,11-Dec-86,55.89,56.26,54.89,55.71,318000,6.17,ip
76182,10-Dec-86,55.98,56.53,55.80,55.89,319800,6.19,ip
76183,9-Dec-86,56.89,56.89,55.80,55.98,317400,6.20,ip
76184,8-Dec-86,56.98,57.08,56.35,56.71,316400,6.28,ip
76185,5-Dec-86,57.53,57.89,56.53,56.71,242000,6.28,ip
76186,4-Dec-86,57.53,58.35,57.44,57.53,434300,6.37,ip
76187,3-Dec-86,57.44,58.35,57.26,57.44,456900,6.36,ip
76188,2-Dec-86,56.44,57.71,56.44,57.44,706700,6.36,ip
76189,1-Dec-86,54.98,56.16,54.80,56.07,309700,6.21,ip
76190,28-Nov-86,55.89,56.07,55.71,55.71,141700,6.17,ip
76191,26-Nov-86,54.71,55.89,54.71,55.89,350800,6.19,ip
76192,25-Nov-86,55.07,55.07,54.25,54.80,417300,6.07,ip
76193,24-Nov-86,54.98,55.71,54.62,54.98,471200,6.09,ip
76194,21-Nov-86,53.16,54.62,53.07,54.62,948800,6.05,ip
76195,20-Nov-86,52.34,53.16,52.34,52.89,509000,5.86,ip
76196,19-Nov-86,51.70,52.25,51.25,52.25,543600,5.79,ip
76197,18-Nov-86,52.80,53.07,51.70,51.80,441000,5.74,ip
76198,17-Nov-86,52.80,53.34,52.43,52.80,290000,5.85,ip
76199,14-Nov-86,51.82,52.90,51.37,52.72,484800,5.57,ip
76200,13-Nov-86,52.72,52.72,51.64,51.64,250000,5.45,ip
76201,12-Nov-86,53.36,53.36,52.81,52.90,178100,5.59,ip
76202,11-Nov-86,52.90,53.08,52.63,52.99,207200,5.60,ip
76203,10-Nov-86,53.18,53.18,52.81,52.99,125800,5.60,ip
76204,7-Nov-86,53.45,53.81,53.08,53.27,396200,5.62,ip
76205,6-Nov-86,53.18,53.45,52.72,53.36,207800,5.63,ip
76206,5-Nov-86,52.99,53.90,52.72,53.54,306400,5.65,ip
76207,4-Nov-86,52.90,53.36,52.72,53.08,465000,5.61,ip
76208,3-Nov-86,53.08,53.18,52.81,53.08,241300,5.61,ip
76209,31-Oct-86,51.82,53.08,51.73,52.81,416300,5.58,ip
76210,30-Oct-86,52.00,52.00,51.28,51.82,464100,5.47,ip
76211,29-Oct-86,49.93,50.38,49.83,50.20,161200,5.30,ip
76212,28-Oct-86,50.20,50.56,49.93,50.02,284800,5.28,ip
76213,27-Oct-86,50.29,50.29,49.83,50.11,88300,5.29,ip
76214,24-Oct-86,50.38,50.74,50.20,50.38,488800,5.32,ip
76215,23-Oct-86,49.74,50.47,49.74,50.11,1830000,5.29,ip
76216,22-Oct-86,50.20,50.47,49.56,49.74,310800,5.25,ip
76217,21-Oct-86,50.56,51.01,49.93,50.20,133100,5.30,ip
76218,20-Oct-86,50.92,51.19,50.56,50.65,176600,5.35,ip
76219,17-Oct-86,51.55,51.55,51.19,51.37,381900,5.42,ip
76220,16-Oct-86,51.64,51.91,51.37,51.82,470400,5.47,ip
76221,15-Oct-86,51.10,51.64,50.38,51.64,929200,5.45,ip
76222,14-Oct-86,50.29,51.10,50.20,50.47,562100,5.33,ip
76223,13-Oct-86,48.48,50.20,48.39,50.20,291100,5.30,ip
76224,10-Oct-86,49.11,49.29,48.39,48.39,183700,5.11,ip
76225,9-Oct-86,48.93,49.83,48.93,49.20,839200,5.20,ip
76226,8-Oct-86,48.39,49.56,48.30,49.02,407400,5.18,ip
76227,7-Oct-86,48.48,48.66,47.85,48.57,486700,5.13,ip
76228,6-Oct-86,49.29,49.56,48.57,48.57,168100,5.13,ip
76229,3-Oct-86,50.11,50.74,48.75,49.11,297800,5.19,ip
76230,2-Oct-86,49.29,49.83,49.11,49.56,399600,5.23,ip
76231,1-Oct-86,49.65,50.02,49.11,49.47,238800,5.22,ip
76232,30-Sep-86,49.93,50.02,49.11,49.11,233500,5.19,ip
76233,29-Sep-86,50.56,50.56,49.11,49.74,202600,5.25,ip
76234,26-Sep-86,50.65,51.55,50.38,50.65,247700,5.35,ip
76235,25-Sep-86,51.64,51.64,50.20,51.28,365300,5.41,ip
76236,24-Sep-86,51.73,52.18,51.37,51.64,383500,5.45,ip
76237,23-Sep-86,50.65,51.82,50.65,51.64,339000,5.45,ip
76238,22-Sep-86,50.38,50.83,49.74,50.83,300100,5.37,ip
76239,19-Sep-86,50.11,50.65,49.65,50.20,544400,5.30,ip
76240,18-Sep-86,50.92,52.72,49.65,50.38,566900,5.32,ip
76241,17-Sep-86,50.65,52.27,50.29,51.10,660800,5.40,ip
76242,16-Sep-86,48.75,51.10,47.94,50.47,445100,5.33,ip
76243,15-Sep-86,48.39,48.93,48.21,48.93,595600,5.17,ip
76244,12-Sep-86,47.31,48.93,45.68,48.57,645800,5.13,ip
76245,11-Sep-86,49.29,49.47,47.04,47.13,487500,4.98,ip
76246,10-Sep-86,50.56,50.56,49.56,49.83,282300,5.26,ip
76247,9-Sep-86,50.56,50.92,49.93,50.20,341700,5.30,ip
76248,8-Sep-86,50.38,50.65,49.65,50.47,301000,5.33,ip
76249,5-Sep-86,50.02,51.55,49.93,50.65,789500,5.35,ip
76250,4-Sep-86,48.66,50.29,48.66,50.20,700600,5.30,ip
76251,3-Sep-86,47.49,48.93,47.49,48.66,356000,5.14,ip
76252,2-Sep-86,49.20,49.38,47.40,47.67,341400,5.03,ip
76253,29-Aug-86,49.56,49.74,48.93,49.02,212200,5.18,ip
76254,28-Aug-86,49.83,49.93,49.20,49.93,287700,5.27,ip
76255,27-Aug-86,50.47,50.65,50.20,50.38,206500,5.32,ip
76256,26-Aug-86,50.29,50.74,50.20,50.74,549900,5.36,ip
76257,25-Aug-86,49.47,50.38,48.93,50.29,359200,5.31,ip
76258,22-Aug-86,48.84,49.65,48.39,49.56,229500,5.23,ip
76259,21-Aug-86,48.84,49.11,48.66,49.11,201400,5.19,ip
76260,20-Aug-86,49.02,49.11,48.66,49.11,241400,5.19,ip
76261,19-Aug-86,49.20,49.20,48.93,49.11,405600,5.19,ip
76262,18-Aug-86,49.29,49.47,47.76,49.29,549200,5.20,ip
76263,15-Aug-86,47.24,48.05,47.06,47.96,702500,4.81,ip
76264,14-Aug-86,45.81,47.15,45.81,47.15,567900,4.72,ip
76265,13-Aug-86,46.08,46.17,45.36,45.81,466300,4.59,ip
76266,12-Aug-86,46.53,46.53,45.54,46.08,408900,4.62,ip
76267,11-Aug-86,46.44,47.06,44.11,45.81,878500,4.59,ip
76268,8-Aug-86,45.63,46.79,45.27,46.44,187500,4.65,ip
76269,7-Aug-86,44.38,45.54,44.29,45.54,185400,4.56,ip
76270,6-Aug-86,43.84,44.65,43.75,44.38,274700,4.45,ip
76271,5-Aug-86,45.54,45.72,43.48,44.11,268100,4.42,ip
76272,4-Aug-86,45.00,45.36,44.47,45.36,226400,4.55,ip
76273,1-Aug-86,45.72,45.72,44.92,45.09,345700,4.52,ip
76274,31-Jul-86,46.17,46.17,45.63,45.90,246700,4.60,ip
76275,30-Jul-86,45.45,46.17,45.09,46.17,453800,4.63,ip
76276,29-Jul-86,45.54,45.72,45.00,45.27,236800,4.54,ip
76277,28-Jul-86,46.97,46.97,45.09,45.09,287400,4.52,ip
76278,25-Jul-86,46.88,47.33,46.61,46.88,341200,4.70,ip
76279,24-Jul-86,47.06,47.06,46.35,46.88,296200,4.70,ip
76280,23-Jul-86,46.53,47.15,46.53,47.06,406800,4.72,ip
76281,22-Jul-86,46.79,47.42,46.53,46.79,356600,4.69,ip
76282,21-Jul-86,46.79,47.42,46.53,47.15,360100,4.72,ip
76283,18-Jul-86,46.17,47.78,46.08,46.70,614900,4.68,ip
76284,17-Jul-86,45.99,46.61,45.63,46.26,279800,4.63,ip
76285,16-Jul-86,46.97,47.42,45.63,45.99,522300,4.61,ip
76286,15-Jul-86,47.87,48.58,46.61,46.79,523900,4.69,ip
76287,14-Jul-86,47.51,48.40,47.06,47.69,190600,4.78,ip
76288,11-Jul-86,48.31,48.31,47.78,47.87,168800,4.80,ip
76289,10-Jul-86,48.49,49.03,47.33,48.31,366500,4.84,ip
76290,9-Jul-86,46.17,48.31,46.17,48.31,668900,4.84,ip
76291,8-Jul-86,44.56,45.99,44.38,45.90,715200,4.60,ip
76292,7-Jul-86,45.63,45.63,45.00,45.09,277700,4.52,ip
76293,3-Jul-86,44.83,45.63,44.20,45.63,111800,4.57,ip
76294,2-Jul-86,45.09,45.09,44.29,44.83,120900,4.49,ip
76295,1-Jul-86,45.00,45.27,44.56,44.92,162700,4.50,ip
76296,30-Jun-86,45.45,45.45,44.92,45.00,128000,4.51,ip
76297,27-Jun-86,45.54,45.90,45.36,45.54,176700,4.56,ip
76298,26-Jun-86,45.45,45.81,45.18,45.54,164400,4.56,ip
76299,25-Jun-86,45.54,45.54,45.18,45.45,185300,4.55,ip
76300,24-Jun-86,45.36,45.63,45.00,45.45,265300,4.55,ip
76301,23-Jun-86,45.54,45.63,45.09,45.18,129000,4.53,ip
76302,20-Jun-86,45.72,45.90,45.45,45.81,322600,4.59,ip
76303,19-Jun-86,45.54,46.08,45.45,45.63,154000,4.57,ip
76304,18-Jun-86,45.63,45.63,45.27,45.45,260000,4.55,ip
76305,17-Jun-86,46.08,46.44,46.08,46.08,200700,4.62,ip
76306,16-Jun-86,46.35,46.44,46.08,46.17,269100,4.63,ip
76307,13-Jun-86,45.18,46.35,45.09,46.17,306500,4.63,ip
76308,12-Jun-86,45.27,45.63,45.09,45.27,204400,4.54,ip
76309,11-Jun-86,44.11,45.27,43.93,45.27,342200,4.54,ip
76310,10-Jun-86,43.84,44.20,42.77,43.57,211300,4.37,ip
76311,9-Jun-86,44.92,44.92,43.66,43.84,186500,4.39,ip
76312,6-Jun-86,45.18,45.18,44.74,45.00,165100,4.51,ip
76313,5-Jun-86,45.09,45.18,44.83,45.09,204400,4.52,ip
76314,4-Jun-86,45.36,45.36,44.83,45.27,183200,4.54,ip
76315,3-Jun-86,44.56,45.36,44.47,45.36,565400,4.55,ip
76316,2-Jun-86,44.74,45.18,44.47,44.74,183400,4.48,ip
76317,30-May-86,43.48,45.36,43.30,44.83,562500,4.49,ip
76318,29-May-86,43.39,43.57,43.04,43.39,314300,4.35,ip
76319,28-May-86,43.21,43.48,42.77,43.48,424700,4.36,ip
76320,27-May-86,42.23,43.04,41.87,43.04,583900,4.31,ip
76321,23-May-86,40.35,41.07,40.35,41.07,163100,4.11,ip
76322,22-May-86,39.99,40.71,39.82,40.53,183300,4.06,ip
76323,21-May-86,40.89,40.98,39.99,39.99,200700,4.01,ip
76324,20-May-86,40.17,41.07,40.08,41.07,173800,4.11,ip
76325,19-May-86,40.08,40.35,39.99,40.08,80000,4.02,ip
76326,16-May-86,40.37,40.37,39.66,40.10,279100,3.77,ip
76327,15-May-86,41.43,41.52,40.46,40.46,241600,3.81,ip
76328,14-May-86,40.90,41.78,40.72,41.78,406500,3.93,ip
76329,13-May-86,40.46,40.90,40.46,40.72,183800,3.83,ip
76330,12-May-86,40.10,40.54,40.01,40.54,202800,3.81,ip
76331,9-May-86,39.30,40.28,39.30,40.28,148700,3.79,ip
76332,8-May-86,39.92,40.01,39.04,39.66,188700,3.73,ip
76333,7-May-86,39.92,40.10,39.48,40.01,240600,3.76,ip
76334,6-May-86,40.28,40.37,39.66,39.92,216600,3.76,ip
76335,5-May-86,39.92,40.46,39.92,40.37,83800,3.80,ip
76336,2-May-86,40.46,40.54,39.92,39.92,105500,3.76,ip
76337,1-May-86,40.46,40.81,39.92,40.37,215400,3.80,ip
76338,30-Apr-86,41.87,41.96,40.28,40.54,721600,3.81,ip
76339,29-Apr-86,42.14,42.40,41.43,41.69,401700,3.92,ip
76340,28-Apr-86,41.61,42.23,41.25,42.23,206500,3.97,ip
76341,25-Apr-86,41.87,41.96,41.16,41.52,153700,3.91,ip
76342,24-Apr-86,42.23,42.23,41.52,41.69,193900,3.92,ip
76343,23-Apr-86,41.07,42.40,40.99,42.31,134600,3.98,ip
76344,22-Apr-86,41.78,41.78,40.90,41.25,294300,3.88,ip
76345,21-Apr-86,41.61,41.78,41.25,41.61,150800,3.91,ip
76346,18-Apr-86,42.76,42.85,41.61,41.61,464800,3.91,ip
76347,17-Apr-86,43.02,43.47,42.23,42.93,249000,4.04,ip
76348,16-Apr-86,41.52,43.20,41.43,43.11,363000,4.06,ip
76349,15-Apr-86,40.46,41.52,40.37,41.34,394600,3.89,ip
76350,14-Apr-86,40.37,40.54,40.01,40.46,124800,3.81,ip
76351,11-Apr-86,41.16,41.43,40.28,40.28,185600,3.79,ip
76352,10-Apr-86,42.23,42.23,40.54,40.99,307000,3.86,ip
76353,9-Apr-86,42.58,42.93,41.78,42.05,359400,3.96,ip
76354,8-Apr-86,41.78,42.76,41.07,42.14,444600,3.96,ip
76355,7-Apr-86,41.43,41.69,40.72,41.07,144300,3.86,ip
76356,4-Apr-86,42.67,42.76,41.43,41.61,222300,3.91,ip
76357,3-Apr-86,42.85,43.38,42.58,43.02,264200,4.05,ip
76358,2-Apr-86,42.49,42.85,41.78,42.76,189000,4.02,ip
76359,1-Apr-86,43.73,44.00,42.23,42.67,204700,4.01,ip
76360,31-Mar-86,44.08,44.17,43.38,43.55,159400,4.10,ip
76361,27-Mar-86,44.08,44.53,43.55,43.82,264700,4.12,ip
76362,26-Mar-86,43.02,43.91,43.02,43.73,419500,4.11,ip
76363,25-Mar-86,42.85,43.02,42.49,42.67,120600,4.01,ip
76364,24-Mar-86,42.85,43.11,42.49,42.85,250500,4.03,ip
76365,21-Mar-86,43.47,43.64,42.49,42.49,604000,4.00,ip
76366,20-Mar-86,43.20,44.00,43.20,43.29,266800,4.07,ip
76367,19-Mar-86,43.29,43.64,42.85,42.93,327500,4.04,ip
76368,18-Mar-86,43.47,43.82,42.49,43.11,696800,4.06,ip
76369,17-Mar-86,44.79,45.94,43.55,43.55,593600,4.10,ip
76370,14-Mar-86,42.85,46.21,42.85,45.94,851800,4.32,ip
76371,13-Mar-86,41.96,42.76,41.78,42.40,194700,3.99,ip
76372,12-Mar-86,41.78,42.49,41.69,42.05,500600,3.96,ip
76373,11-Mar-86,40.37,41.69,40.28,41.52,349900,3.91,ip
76374,10-Mar-86,40.37,40.81,40.28,40.28,137100,3.79,ip
76375,7-Mar-86,39.57,40.72,39.57,40.54,319500,3.81,ip
76376,6-Mar-86,39.92,39.92,39.30,39.75,192400,3.74,ip
76377,5-Mar-86,40.19,40.19,39.13,39.75,161100,3.74,ip
76378,4-Mar-86,40.46,40.54,40.10,40.10,216200,3.77,ip
76379,3-Mar-86,40.63,40.81,40.28,40.63,120300,3.82,ip
76380,28-Feb-86,41.34,41.34,40.63,40.72,296100,3.83,ip
76381,27-Feb-86,40.28,41.07,40.19,40.99,277300,3.86,ip
76382,26-Feb-86,40.01,40.54,40.01,40.10,173900,3.77,ip
76383,25-Feb-86,40.63,40.72,39.84,40.19,161500,3.78,ip
76384,24-Feb-86,40.54,41.25,40.46,40.90,359700,3.85,ip
76385,21-Feb-86,39.84,40.72,39.48,40.72,579200,3.83,ip
76386,20-Feb-86,39.39,39.57,39.04,39.57,173400,3.72,ip
76387,19-Feb-86,39.48,39.75,39.13,39.39,363100,3.71,ip
76388,18-Feb-86,39.48,39.84,38.86,39.48,252400,3.71,ip
76389,14-Feb-86,39.30,39.48,37.80,39.30,489500,3.70,ip
76390,13-Feb-86,37.47,37.99,37.03,37.99,264400,3.34,ip
76391,12-Feb-86,37.38,37.91,37.03,37.38,276600,3.29,ip
76392,11-Feb-86,37.29,37.64,37.12,37.38,126500,3.29,ip
76393,10-Feb-86,37.47,37.47,37.03,37.38,245100,3.29,ip
76394,7-Feb-86,37.47,37.64,36.51,37.38,254700,3.29,ip
76395,6-Feb-86,37.73,37.99,37.38,37.64,372800,3.31,ip
76396,5-Feb-86,37.82,37.82,37.47,37.64,260100,3.31,ip
76397,4-Feb-86,37.47,38.08,36.94,37.91,693400,3.34,ip
76398,3-Feb-86,36.51,36.94,35.98,36.94,282500,3.25,ip
76399,31-Jan-86,35.19,36.68,35.19,36.33,305800,3.20,ip
76400,30-Jan-86,36.07,36.33,35.28,35.37,98500,3.11,ip
76401,29-Jan-86,36.42,36.68,36.07,36.24,264900,3.19,ip
76402,28-Jan-86,34.93,36.33,34.76,36.16,301600,3.18,ip
76403,27-Jan-86,34.76,35.19,34.76,35.02,135900,3.08,ip
76404,24-Jan-86,34.58,35.02,34.23,34.58,211000,3.04,ip
76405,23-Jan-86,34.93,35.11,34.49,34.58,183300,3.04,ip
76406,22-Jan-86,35.46,35.63,34.84,34.84,186800,3.07,ip
76407,21-Jan-86,35.98,36.07,35.19,35.46,142500,3.12,ip
76408,20-Jan-86,35.81,36.16,35.19,36.16,154300,3.18,ip
76409,17-Jan-86,35.81,36.07,35.28,35.81,502600,3.15,ip
76410,16-Jan-86,35.11,36.07,35.02,35.98,357900,3.17,ip
76411,15-Jan-86,34.84,35.19,34.67,35.11,353000,3.09,ip
76412,14-Jan-86,35.02,35.19,34.67,34.84,397400,3.07,ip
76413,13-Jan-86,34.32,34.93,34.32,34.93,133000,3.07,ip
76414,10-Jan-86,34.76,34.84,34.23,34.32,116900,3.02,ip
76415,9-Jan-86,34.32,34.84,33.88,34.84,193700,3.07,ip
76416,8-Jan-86,35.54,35.63,34.32,34.49,224600,3.04,ip
76417,7-Jan-86,34.76,35.37,34.76,35.37,529300,3.11,ip
76418,6-Jan-86,35.19,35.19,34.76,34.93,64700,3.07,ip
76419,3-Jan-86,35.19,35.28,34.84,35.02,140900,3.08,ip
76420,2-Jan-86,35.54,35.54,34.84,35.02,168400,3.08,ip
76421,31-Dec-85,35.81,36.07,35.54,35.54,120500,3.13,ip
76422,30-Dec-85,35.37,36.07,35.19,35.89,162300,3.16,ip
76423,27-Dec-85,35.19,35.28,35.11,35.28,108200,3.11,ip
76424,26-Dec-85,35.02,35.37,35.02,35.19,80400,3.10,ip
76425,24-Dec-85,34.93,34.93,34.76,34.93,76000,3.07,ip
76426,23-Dec-85,35.11,35.11,34.14,34.76,434300,3.06,ip
76427,20-Dec-85,35.81,36.24,35.19,35.19,434000,3.10,ip
76428,19-Dec-85,35.72,36.24,35.72,35.98,200000,3.17,ip
76429,18-Dec-85,35.98,36.07,35.54,35.72,215200,3.14,ip
76430,17-Dec-85,36.07,36.16,35.46,35.72,205500,3.14,ip
76431,16-Dec-85,35.63,36.24,35.19,35.98,299600,3.17,ip
76432,13-Dec-85,35.63,35.98,35.46,35.54,414900,3.13,ip
76433,12-Dec-85,35.19,35.37,35.11,35.37,187800,3.11,ip
76434,11-Dec-85,34.93,35.37,34.84,35.37,339800,3.11,ip
76435,10-Dec-85,35.02,35.11,34.76,34.76,178000,3.06,ip
76436,9-Dec-85,34.84,35.19,34.84,34.93,295300,3.07,ip
76437,6-Dec-85,34.32,34.76,34.32,34.76,306500,3.06,ip
76438,5-Dec-85,34.32,34.67,34.32,34.49,521400,3.04,ip
76439,4-Dec-85,33.97,34.32,33.79,34.23,538800,3.01,ip
76440,3-Dec-85,33.27,33.62,33.18,33.44,94100,2.94,ip
76441,2-Dec-85,33.79,33.88,33.27,33.27,83200,2.93,ip
76442,29-Nov-85,33.70,33.88,33.53,33.62,75100,2.96,ip
76443,27-Nov-85,33.00,33.88,32.92,33.79,215300,2.97,ip
76444,26-Nov-85,33.53,33.62,33.00,33.09,94200,2.91,ip
76445,25-Nov-85,33.35,33.70,33.27,33.62,104000,2.96,ip
76446,22-Nov-85,33.79,34.05,33.53,33.53,103100,2.95,ip
76447,21-Nov-85,33.27,34.32,33.27,33.97,345600,2.99,ip
76448,20-Nov-85,33.44,33.44,32.74,33.18,181700,2.92,ip
76449,19-Nov-85,33.18,33.62,33.18,33.27,93700,2.93,ip
76450,18-Nov-85,33.27,33.97,33.00,33.27,132500,2.93,ip
76451,15-Nov-85,33.55,34.16,33.55,33.90,373400,2.77,ip
76452,14-Nov-85,32.43,33.72,32.25,33.55,173400,2.74,ip
76453,13-Nov-85,32.51,32.69,32.08,32.43,176400,2.65,ip
76454,12-Nov-85,32.34,33.03,32.25,32.69,549800,2.67,ip
76455,11-Nov-85,31.99,32.34,31.65,32.34,200700,2.64,ip
76456,8-Nov-85,31.99,32.08,31.82,31.82,213300,2.60,ip
76457,7-Nov-85,31.91,31.99,31.74,31.91,196700,2.61,ip
76458,6-Nov-85,32.17,32.34,31.91,31.99,258200,2.61,ip
76459,5-Nov-85,31.65,32.17,31.48,32.08,156200,2.62,ip
76460,4-Nov-85,31.30,31.48,31.22,31.48,193400,2.57,ip
76461,1-Nov-85,30.70,31.56,30.61,31.48,154400,2.57,ip
76462,31-Oct-85,31.22,31.22,30.61,30.70,283200,2.51,ip
76463,30-Oct-85,31.56,31.56,31.13,31.22,217100,2.55,ip
76464,29-Oct-85,31.82,31.82,31.30,31.39,261300,2.56,ip
76465,28-Oct-85,31.74,31.82,31.56,31.82,77800,2.60,ip
76466,25-Oct-85,31.82,32.25,31.74,31.74,144200,2.59,ip
76467,24-Oct-85,31.91,32.08,31.82,31.91,111100,2.61,ip
76468,23-Oct-85,32.43,32.43,32.08,32.08,90700,2.62,ip
76469,22-Oct-85,32.34,32.60,32.34,32.43,175100,2.65,ip
76470,21-Oct-85,32.34,32.51,32.25,32.34,143800,2.64,ip
76471,18-Oct-85,31.74,32.51,31.74,32.43,435200,2.65,ip
76472,17-Oct-85,31.91,32.08,31.65,31.82,229300,2.60,ip
76473,16-Oct-85,31.65,31.91,31.65,31.91,628400,2.61,ip
76474,15-Oct-85,31.82,31.91,31.65,31.65,357900,2.58,ip
76475,14-Oct-85,31.39,31.82,31.39,31.74,54400,2.59,ip
76476,11-Oct-85,31.56,31.74,31.22,31.39,86800,2.56,ip
76477,10-Oct-85,31.65,31.74,31.56,31.56,76800,2.58,ip
76478,9-Oct-85,31.56,32.08,31.56,31.65,108500,2.58,ip
76479,8-Oct-85,31.99,32.34,31.56,31.65,109900,2.58,ip
76480,7-Oct-85,31.74,31.99,31.48,31.82,115400,2.60,ip
76481,4-Oct-85,31.65,31.74,31.39,31.65,228500,2.58,ip
76482,3-Oct-85,31.30,31.91,31.22,31.65,204800,2.58,ip
76483,2-Oct-85,31.82,31.91,30.61,31.13,324500,2.54,ip
76484,1-Oct-85,32.08,32.08,31.74,31.74,313100,2.59,ip
76485,30-Sep-85,32.69,32.69,32.08,32.08,284900,2.62,ip
76486,26-Sep-85,32.51,32.77,32.43,32.69,119000,2.67,ip
76487,25-Sep-85,33.12,33.12,32.60,32.60,154600,2.66,ip
76488,24-Sep-85,33.38,33.38,33.03,33.03,95100,2.70,ip
76489,23-Sep-85,33.38,33.64,33.38,33.38,165000,2.73,ip
76490,20-Sep-85,33.21,33.29,33.03,33.03,135800,2.70,ip
76491,19-Sep-85,33.21,33.38,33.12,33.29,108800,2.72,ip
76492,18-Sep-85,33.21,33.47,33.03,33.21,419900,2.71,ip
76493,17-Sep-85,33.29,33.38,33.12,33.29,153700,2.72,ip
76494,16-Sep-85,33.29,33.38,33.21,33.29,77800,2.72,ip
76495,13-Sep-85,33.29,33.47,33.21,33.29,92800,2.72,ip
76496,12-Sep-85,33.29,33.38,33.21,33.21,135100,2.71,ip
76497,11-Sep-85,33.38,33.64,33.21,33.38,108000,2.73,ip
76498,10-Sep-85,33.47,33.55,33.38,33.38,188300,2.73,ip
76499,9-Sep-85,33.29,33.81,33.29,33.38,144100,2.73,ip
76500,6-Sep-85,33.55,33.55,33.21,33.29,91400,2.72,ip
76501,5-Sep-85,33.55,33.55,33.29,33.47,248200,2.73,ip
76502,4-Sep-85,33.64,33.90,33.29,33.47,198600,2.73,ip
76503,3-Sep-85,34.24,34.24,33.81,33.81,62800,2.76,ip
76504,30-Aug-85,34.42,34.42,34.07,34.16,48200,2.79,ip
76505,29-Aug-85,34.24,34.42,34.16,34.33,85400,2.80,ip
76506,28-Aug-85,33.81,34.33,33.81,34.24,45700,2.80,ip
76507,27-Aug-85,33.64,33.98,33.64,33.98,53100,2.78,ip
76508,26-Aug-85,33.38,33.55,33.29,33.47,37800,2.73,ip
76509,23-Aug-85,33.21,33.29,33.03,33.29,70700,2.72,ip
76510,22-Aug-85,33.81,33.90,33.29,33.29,90900,2.72,ip
76511,21-Aug-85,33.98,34.07,33.72,33.98,88000,2.78,ip
76512,20-Aug-85,33.72,33.98,33.55,33.98,67500,2.78,ip
76513,19-Aug-85,33.55,33.72,33.47,33.55,45800,2.74,ip
76514,16-Aug-85,33.14,33.66,32.72,33.66,300300,2.55,ip
76515,15-Aug-85,33.23,34.00,32.97,33.23,64000,2.52,ip
76516,14-Aug-85,33.57,33.66,33.23,33.23,65600,2.52,ip
76517,13-Aug-85,33.74,34.00,33.48,33.48,248200,2.54,ip
76518,12-Aug-85,33.66,33.91,33.48,33.83,50300,2.56,ip
76519,9-Aug-85,34.00,34.08,33.48,33.48,135000,2.54,ip
76520,8-Aug-85,34.08,34.08,33.74,34.00,143600,2.57,ip
76521,7-Aug-85,34.34,34.34,34.00,34.08,187500,2.58,ip
76522,6-Aug-85,34.77,34.85,34.34,34.34,112900,2.60,ip
76523,5-Aug-85,34.94,34.94,34.51,34.85,108600,2.64,ip
76524,2-Aug-85,34.94,35.02,34.77,34.94,67900,2.65,ip
76525,1-Aug-85,35.11,35.19,34.94,35.11,159500,2.66,ip
76526,31-Jul-85,35.45,35.45,34.94,35.02,130100,2.65,ip
76527,30-Jul-85,35.45,35.45,35.28,35.45,75500,2.68,ip
76528,29-Jul-85,35.36,35.62,35.28,35.62,341700,2.70,ip
76529,26-Jul-85,35.02,35.45,35.02,35.45,327700,2.68,ip
76530,25-Jul-85,34.85,35.19,34.77,35.19,250100,2.66,ip
76531,24-Jul-85,34.85,35.02,34.77,34.94,422900,2.65,ip
76532,23-Jul-85,34.59,35.36,34.59,34.94,1230000,2.65,ip
76533,22-Jul-85,34.42,34.68,34.34,34.68,161000,2.63,ip
76534,19-Jul-85,34.42,34.59,34.25,34.59,350700,2.62,ip
76535,18-Jul-85,34.34,34.51,34.25,34.42,257000,2.61,ip
76536,17-Jul-85,34.51,34.59,34.17,34.34,221100,2.60,ip
76537,16-Jul-85,34.34,34.34,34.17,34.34,247000,2.60,ip
76538,15-Jul-85,33.91,34.42,33.74,34.17,131500,2.59,ip
76539,12-Jul-85,33.40,33.91,33.40,33.74,106000,2.55,ip
76540,11-Jul-85,33.40,33.48,32.80,33.40,570600,2.53,ip
76541,10-Jul-85,32.80,33.74,32.80,33.48,293200,2.54,ip
76542,9-Jul-85,33.23,33.31,32.20,32.72,466000,2.48,ip
76543,8-Jul-85,33.14,33.31,33.06,33.31,159400,2.52,ip
76544,5-Jul-85,33.06,33.31,32.97,33.23,70700,2.52,ip
76545,3-Jul-85,33.40,33.40,32.97,32.97,110600,2.50,ip
76546,2-Jul-85,33.14,33.40,33.14,33.31,275400,2.52,ip
76547,1-Jul-85,33.48,33.57,32.89,33.31,90400,2.52,ip
76548,28-Jun-85,33.57,33.74,33.40,33.48,297700,2.54,ip
76549,27-Jun-85,33.48,33.66,33.40,33.48,188700,2.54,ip
76550,26-Jun-85,33.74,33.74,33.57,33.66,163600,2.55,ip
76551,25-Jun-85,33.83,33.91,33.74,33.74,143500,2.55,ip
76552,24-Jun-85,33.57,33.83,33.48,33.74,131900,2.55,ip
76553,21-Jun-85,33.31,33.66,33.31,33.57,247400,2.54,ip
76554,20-Jun-85,33.40,33.57,33.23,33.57,84000,2.54,ip
76555,19-Jun-85,33.57,33.66,33.31,33.31,52600,2.52,ip
76556,18-Jun-85,33.40,33.74,33.40,33.57,131100,2.54,ip
76557,17-Jun-85,33.83,33.83,33.40,33.48,100400,2.54,ip
76558,14-Jun-85,33.91,34.00,33.74,34.00,161200,2.57,ip
76559,13-Jun-85,34.08,34.08,33.74,33.83,136900,2.56,ip
76560,12-Jun-85,33.83,34.17,33.83,34.00,190400,2.57,ip
76561,11-Jun-85,34.00,34.00,33.74,33.74,110000,2.55,ip
76562,10-Jun-85,33.83,34.17,33.83,34.08,48200,2.58,ip
76563,7-Jun-85,33.83,33.91,33.83,33.83,100900,2.56,ip
76564,6-Jun-85,33.83,33.91,33.66,33.74,196600,2.55,ip
76565,5-Jun-85,34.59,34.85,33.91,33.91,216300,2.57,ip
76566,4-Jun-85,34.51,34.77,34.51,34.51,127700,2.61,ip
76567,3-Jun-85,34.85,34.94,34.51,34.59,147000,2.62,ip
76568,31-May-85,34.68,34.77,34.59,34.77,119200,2.63,ip
76569,30-May-85,34.77,34.85,34.51,34.85,329600,2.64,ip
76570,29-May-85,34.77,34.85,34.51,34.59,78600,2.62,ip
76571,28-May-85,34.94,35.19,34.59,34.94,250600,2.65,ip
76572,24-May-85,34.85,35.02,34.77,34.85,97300,2.64,ip
76573,23-May-85,34.68,35.02,34.51,34.85,144800,2.64,ip
76574,22-May-85,34.77,34.94,34.51,34.59,381600,2.62,ip
76575,21-May-85,34.59,34.85,34.51,34.85,203300,2.64,ip
76576,20-May-85,34.77,34.94,34.51,34.77,173200,2.63,ip
76577,17-May-85,33.68,34.44,33.60,34.27,352100,2.41,ip
76578,16-May-85,33.68,33.68,33.51,33.68,84100,2.37,ip
76579,15-May-85,33.60,33.76,33.51,33.68,196000,2.37,ip
76580,14-May-85,33.85,34.10,33.68,33.76,178300,2.37,ip
76581,13-May-85,34.35,34.35,33.85,33.85,153900,2.38,ip
76582,10-May-85,34.27,34.52,34.27,34.27,404100,2.41,ip
76583,9-May-85,33.76,34.10,33.68,34.02,262500,2.39,ip
76584,8-May-85,33.68,33.76,33.60,33.68,151600,2.37,ip
76585,7-May-85,33.51,33.76,33.51,33.76,163100,2.37,ip
76586,6-May-85,33.26,33.51,33.17,33.43,54100,2.35,ip
76587,3-May-85,33.17,33.34,33.09,33.26,129300,2.34,ip
76588,2-May-85,33.43,33.51,33.09,33.17,229100,2.33,ip
76589,1-May-85,33.93,33.93,33.26,33.26,144100,2.34,ip
76590,30-Apr-85,33.09,33.93,33.00,33.93,176600,2.39,ip
76591,29-Apr-85,33.17,33.51,33.00,33.00,131100,2.32,ip
76592,26-Apr-85,33.68,33.68,33.09,33.34,203100,2.34,ip
76593,25-Apr-85,33.43,33.60,33.43,33.51,59700,2.36,ip
76594,24-Apr-85,33.93,34.19,33.43,33.43,132700,2.35,ip
76595,23-Apr-85,33.60,34.19,33.60,34.10,144000,2.40,ip
76596,22-Apr-85,33.76,33.76,33.60,33.68,180000,2.37,ip
76597,19-Apr-85,33.76,33.85,33.68,33.76,220800,2.37,ip
76598,18-Apr-85,34.27,34.27,33.43,33.68,224000,2.37,ip
76599,17-Apr-85,34.10,34.35,34.10,34.27,190300,2.41,ip
76600,16-Apr-85,34.02,34.35,33.76,34.27,147400,2.41,ip
76601,15-Apr-85,34.10,34.27,34.02,34.10,143600,2.40,ip
76602,12-Apr-85,33.51,33.93,33.51,33.93,150900,2.39,ip
76603,11-Apr-85,33.17,33.51,33.09,33.51,211200,2.36,ip
76604,10-Apr-85,32.75,33.34,32.75,33.09,117300,2.33,ip
76605,9-Apr-85,33.00,33.09,32.75,32.75,186300,2.30,ip
76606,8-Apr-85,33.09,33.17,32.92,33.00,89500,2.32,ip
76607,4-Apr-85,32.92,33.00,32.75,32.92,82100,2.31,ip
76608,3-Apr-85,33.00,33.60,32.67,33.00,192400,2.32,ip
76609,2-Apr-85,33.68,33.68,33.09,33.09,95800,2.33,ip
76610,1-Apr-85,33.51,33.51,33.34,33.51,49200,2.36,ip
76611,29-Mar-85,33.60,33.68,33.34,33.60,76700,2.36,ip
76612,28-Mar-85,33.51,33.60,33.17,33.43,119800,2.35,ip
76613,27-Mar-85,33.51,33.68,33.43,33.51,121200,2.36,ip
76614,26-Mar-85,33.60,33.76,33.43,33.43,238900,2.35,ip
76615,25-Mar-85,33.76,33.76,33.43,33.51,216900,2.36,ip
76616,22-Mar-85,33.60,33.76,33.51,33.76,70700,2.37,ip
76617,21-Mar-85,33.51,34.02,33.51,33.68,179800,2.37,ip
76618,20-Mar-85,33.68,34.02,33.43,33.51,237900,2.36,ip
76619,19-Mar-85,33.43,33.93,33.34,33.68,155300,2.37,ip
76620,18-Mar-85,33.51,33.76,33.43,33.51,118400,2.36,ip
76621,15-Mar-85,33.68,33.76,33.34,33.34,205400,2.34,ip
76622,14-Mar-85,33.43,34.02,33.43,33.68,88900,2.37,ip
76623,13-Mar-85,33.60,33.68,33.51,33.51,136700,2.36,ip
76624,12-Mar-85,33.68,33.93,33.60,33.60,73000,2.36,ip
76625,11-Mar-85,33.93,34.02,33.60,33.68,114900,2.37,ip
76626,8-Mar-85,33.68,34.19,33.60,33.93,107000,2.39,ip
76627,7-Mar-85,33.34,33.68,33.26,33.51,216500,2.36,ip
76628,6-Mar-85,33.85,33.85,33.26,33.34,267400,2.34,ip
76629,5-Mar-85,34.02,34.10,33.43,33.60,366000,2.36,ip
76630,4-Mar-85,34.52,34.61,33.85,34.02,260700,2.39,ip
76631,1-Mar-85,34.61,34.95,34.52,34.86,367100,2.45,ip
76632,28-Feb-85,34.10,34.78,34.10,34.78,280400,2.45,ip
76633,27-Feb-85,35.28,35.37,34.44,34.44,539400,2.42,ip
76634,26-Feb-85,35.28,35.45,35.20,35.28,187100,2.48,ip
76635,25-Feb-85,35.11,35.45,35.11,35.20,138100,2.47,ip
76636,22-Feb-85,35.11,35.28,35.03,35.20,231400,2.47,ip
76637,21-Feb-85,35.45,35.45,35.11,35.20,117200,2.47,ip
76638,20-Feb-85,35.37,35.87,35.20,35.54,140300,2.50,ip
76639,19-Feb-85,35.37,35.37,35.28,35.37,113500,2.49,ip
76640,15-Feb-85,35.22,35.55,35.05,35.55,269900,2.33,ip
76641,14-Feb-85,36.14,36.14,35.14,35.14,283600,2.30,ip
76642,13-Feb-85,35.72,36.14,35.64,36.05,314400,2.36,ip
76643,12-Feb-85,35.30,36.05,35.30,35.72,496400,2.34,ip
76644,11-Feb-85,35.64,35.80,35.22,35.39,369300,2.32,ip
76645,8-Feb-85,35.22,35.64,35.22,35.47,135000,2.32,ip
76646,7-Feb-85,35.55,35.89,35.22,35.30,362500,2.31,ip
76647,6-Feb-85,35.89,35.97,35.47,35.47,400500,2.32,ip
76648,5-Feb-85,36.14,36.30,35.72,35.80,492000,2.34,ip
76649,4-Feb-85,36.05,36.39,35.72,35.97,263600,2.36,ip
76650,1-Feb-85,36.22,36.30,36.05,36.14,188300,2.37,ip
76651,31-Jan-85,36.05,36.39,35.97,36.30,254600,2.38,ip
76652,30-Jan-85,35.97,36.30,35.89,36.22,976100,2.37,ip
76653,29-Jan-85,37.89,37.97,36.72,36.89,660200,2.42,ip
76654,28-Jan-85,37.64,38.56,37.64,37.89,867200,2.48,ip
76655,25-Jan-85,36.47,37.56,36.47,37.39,1513000,2.45,ip
76656,24-Jan-85,36.39,36.47,36.05,36.30,332700,2.38,ip
76657,23-Jan-85,35.80,36.39,35.80,36.22,337300,2.37,ip
76658,22-Jan-85,36.55,36.72,35.72,35.80,307200,2.34,ip
76659,21-Jan-85,35.30,36.55,35.30,36.47,405800,2.39,ip
76660,18-Jan-85,35.64,35.64,35.22,35.22,217700,2.31,ip
76661,17-Jan-85,35.80,35.89,35.47,35.64,180300,2.33,ip
76662,16-Jan-85,35.39,35.89,35.39,35.89,401900,2.35,ip
76663,15-Jan-85,35.80,35.89,35.30,35.55,678100,2.33,ip
76664,14-Jan-85,35.47,35.97,35.39,35.97,313000,2.36,ip
76665,11-Jan-85,35.97,36.22,35.39,35.64,571700,2.33,ip
76666,10-Jan-85,35.97,36.05,35.47,36.05,740300,2.36,ip
76667,9-Jan-85,35.39,36.22,34.97,36.22,375900,2.37,ip
76668,8-Jan-85,35.47,36.05,35.39,35.80,632700,2.34,ip
76669,7-Jan-85,35.39,35.64,35.39,35.39,143600,2.32,ip
76670,4-Jan-85,34.89,35.39,34.89,35.30,94600,2.31,ip
76671,3-Jan-85,35.39,35.64,34.97,34.97,237600,2.29,ip
76672,2-Jan-85,35.80,35.80,35.39,35.55,72500,2.33,ip
76673,4-Nov-03,49.35,49.66,49.00,49.15,7687600,49.15,jnj
76674,3-Nov-03,50.08,50.20,49.74,49.78,6867700,49.78,jnj
76675,31-Oct-03,49.60,50.33,49.59,50.33,10290300,50.33,jnj
76676,30-Oct-03,49.48,49.94,49.29,49.48,10683700,49.48,jnj
76677,29-Oct-03,50.50,50.56,48.05,49.48,27913000,49.48,jnj
76678,28-Oct-03,49.99,50.55,49.85,50.54,6850800,50.54,jnj
76679,27-Oct-03,50.35,50.67,49.78,49.92,5234800,49.92,jnj
76680,24-Oct-03,50.31,50.35,49.65,50.35,7064400,50.35,jnj
76681,23-Oct-03,49.95,50.45,49.92,50.30,6739200,50.30,jnj
76682,22-Oct-03,50.20,50.69,49.75,49.91,7735900,49.91,jnj
76683,21-Oct-03,50.64,51.02,50.56,50.85,7156800,50.85,jnj
76684,20-Oct-03,50.60,50.78,50.36,50.63,5039700,50.63,jnj
76685,17-Oct-03,50.86,50.89,50.27,50.41,7347500,50.41,jnj
76686,16-Oct-03,50.50,50.75,50.32,50.69,6534700,50.69,jnj
76687,15-Oct-03,51.10,51.15,50.30,50.50,12480200,50.50,jnj
76688,14-Oct-03,50.63,50.98,50.40,50.93,14548500,50.93,jnj
76689,13-Oct-03,49.70,49.86,49.49,49.79,5346900,49.79,jnj
76690,10-Oct-03,49.39,49.39,49.07,49.24,6755200,49.24,jnj
76691,9-Oct-03,50.20,50.23,49.18,49.39,10796700,49.39,jnj
76692,8-Oct-03,50.06,50.10,49.60,49.78,6486900,49.78,jnj
76693,7-Oct-03,50.04,50.22,49.80,50.10,7125000,50.10,jnj
76694,6-Oct-03,50.12,50.44,49.76,50.16,5738500,50.16,jnj
76695,3-Oct-03,50.73,50.95,50.00,50.11,6881200,50.11,jnj
76696,2-Oct-03,50.39,50.39,49.95,50.30,6463400,50.30,jnj
76697,1-Oct-03,49.71,50.27,49.40,50.27,9406600,50.27,jnj
76698,30-Sep-03,49.71,49.82,49.28,49.52,8676900,49.52,jnj
76699,29-Sep-03,49.18,49.92,49.13,49.86,8355600,49.86,jnj
76700,26-Sep-03,49.53,49.64,49.09,49.18,7817700,49.18,jnj
76701,25-Sep-03,49.46,49.90,49.45,49.53,6957700,49.53,jnj
76702,24-Sep-03,50.02,50.02,49.40,49.45,9569000,49.45,jnj
76703,23-Sep-03,50.35,50.50,49.94,50.02,7070800,50.02,jnj
76704,22-Sep-03,50.10,50.19,49.81,50.18,6628000,50.18,jnj
76705,19-Sep-03,50.74,50.74,50.14,50.31,9730000,50.31,jnj
76706,18-Sep-03,50.20,50.90,50.18,50.74,7944300,50.74,jnj
76707,17-Sep-03,50.63,50.83,50.10,50.22,9030800,50.22,jnj
76708,16-Sep-03,50.85,51.06,50.45,50.85,11059100,50.85,jnj
76709,15-Sep-03,51.04,52.40,50.15,50.84,21815700,50.84,jnj
76710,12-Sep-03,52.03,52.04,51.37,51.63,9696900,51.63,jnj
76711,11-Sep-03,52.30,52.50,51.94,52.25,8816200,52.25,jnj
76712,10-Sep-03,51.25,52.32,51.18,52.04,12737700,52.04,jnj
76713,9-Sep-03,51.25,51.44,50.98,51.25,6998800,51.25,jnj
76714,8-Sep-03,50.98,51.48,50.90,51.30,9227800,51.30,jnj
76715,5-Sep-03,50.87,51.11,50.29,50.50,6484500,50.50,jnj
76716,4-Sep-03,50.49,51.28,50.18,51.12,10095200,51.12,jnj
76717,3-Sep-03,50.00,50.27,49.48,50.24,10443900,50.24,jnj
76718,2-Sep-03,49.78,50.13,49.41,50.00,8743800,50.00,jnj
76719,29-Aug-03,49.14,49.77,49.01,49.58,9042400,49.58,jnj
76720,28-Aug-03,49.26,49.35,49.00,49.14,6193000,49.14,jnj
76721,27-Aug-03,49.31,49.57,49.20,49.26,6424000,49.26,jnj
76722,26-Aug-03,49.67,49.92,49.02,49.67,7533700,49.67,jnj
76723,25-Aug-03,49.71,49.83,49.31,49.57,5767800,49.57,jnj
76724,22-Aug-03,49.49,49.99,49.00,49.54,11107900,49.54,jnj
76725,21-Aug-03,49.80,50.23,49.20,49.40,9703700,49.40,jnj
76726,20-Aug-03,50.00,50.50,49.77,50.03,7051600,50.03,jnj
76727,19-Aug-03,50.90,50.90,49.74,50.06,9500600,50.06,jnj
76728,18-Aug-03,50.87,51.09,50.35,50.42,5409600,50.42,jnj
76729,15-Aug-03,51.05,51.19,50.70,51.05,3628500,51.05,jnj
76730,14-Aug-03,51.10,51.30,50.70,51.00,5158600,50.76,jnj
76731,13-Aug-03,51.30,51.42,50.62,50.99,5934200,50.75,jnj
76732,12-Aug-03,51.60,51.67,50.28,51.26,9200300,51.02,jnj
76733,11-Aug-03,51.50,51.93,51.35,51.68,4549400,51.44,jnj
76734,8-Aug-03,52.00,52.25,51.25,51.75,5812500,51.51,jnj
76735,7-Aug-03,50.07,51.92,50.03,51.80,8894900,51.56,jnj
76736,6-Aug-03,49.99,50.78,49.71,50.21,9183800,49.97,jnj
76737,5-Aug-03,50.74,50.75,49.78,49.78,6961000,49.55,jnj
76738,4-Aug-03,50.43,51.00,49.97,50.60,7644700,50.36,jnj
76739,1-Aug-03,50.95,50.95,50.15,50.43,9969800,50.19,jnj
76740,31-Jul-03,51.60,52.65,51.29,51.79,9118200,51.55,jnj
76741,30-Jul-03,50.95,51.12,50.63,51.07,7023400,50.83,jnj
76742,29-Jul-03,51.50,51.64,50.55,50.63,9468700,50.39,jnj
76743,28-Jul-03,51.76,51.94,51.29,51.46,7658800,51.22,jnj
76744,25-Jul-03,51.25,52.25,51.25,52.23,5566800,51.98,jnj
76745,24-Jul-03,52.50,52.72,51.58,51.70,5811500,51.46,jnj
76746,23-Jul-03,51.97,52.41,51.23,52.20,6448400,51.95,jnj
76747,22-Jul-03,51.30,51.98,51.06,51.76,5973400,51.52,jnj
76748,21-Jul-03,52.68,52.74,51.25,51.38,7386400,51.14,jnj
76749,18-Jul-03,52.45,52.75,51.85,52.74,7109900,52.49,jnj
76750,17-Jul-03,52.85,52.90,52.02,52.27,7052000,52.02,jnj
76751,16-Jul-03,52.30,53.05,52.20,52.60,8439300,52.35,jnj
76752,15-Jul-03,53.95,54.19,52.52,52.55,14243000,52.30,jnj
76753,14-Jul-03,53.30,54.24,52.91,53.60,11927300,53.35,jnj
76754,11-Jul-03,51.45,51.93,51.34,51.88,7078000,51.64,jnj
76755,10-Jul-03,51.40,52.00,51.21,51.25,7541400,51.01,jnj
76756,9-Jul-03,52.15,52.49,51.75,51.92,10657100,51.68,jnj
76757,8-Jul-03,52.47,53.00,52.00,52.48,10533000,52.23,jnj
76758,7-Jul-03,53.23,53.68,52.60,52.98,8643500,52.73,jnj
76759,3-Jul-03,52.90,53.25,52.34,52.99,5787000,52.74,jnj
76760,2-Jul-03,52.16,53.06,52.15,52.90,8393800,52.65,jnj
76761,1-Jul-03,51.70,52.64,51.49,52.42,9099000,52.17,jnj
76762,30-Jun-03,52.08,52.37,51.61,51.70,10305900,51.46,jnj
76763,27-Jun-03,51.25,52.45,50.75,51.54,16472200,51.30,jnj
76764,26-Jun-03,52.22,53.86,52.20,52.30,8849400,52.05,jnj
76765,25-Jun-03,52.50,53.18,52.38,52.47,6201700,52.22,jnj
76766,24-Jun-03,53.35,53.79,52.60,52.60,9972900,52.35,jnj
76767,23-Jun-03,54.10,54.35,52.85,53.35,9568500,53.10,jnj
76768,20-Jun-03,54.85,55.00,54.40,54.45,9671000,54.19,jnj
76769,19-Jun-03,55.50,55.57,54.05,54.41,7412300,54.15,jnj
76770,18-Jun-03,54.75,55.19,54.62,54.95,8722200,54.69,jnj
76771,17-Jun-03,54.55,55.24,54.36,54.76,10924900,54.50,jnj
76772,16-Jun-03,53.00,54.09,52.87,53.70,9545300,53.45,jnj
76773,13-Jun-03,53.45,53.80,52.40,52.56,7977500,52.31,jnj
76774,12-Jun-03,53.25,54.17,53.10,53.27,10491800,53.02,jnj
76775,11-Jun-03,52.92,53.00,52.10,53.00,10413800,52.75,jnj
76776,10-Jun-03,52.78,52.85,51.90,52.64,8865100,52.39,jnj
76777,9-Jun-03,52.50,53.12,52.09,52.72,8017600,52.47,jnj
76778,6-Jun-03,53.25,53.42,52.30,52.75,15792900,52.50,jnj
76779,5-Jun-03,52.50,53.25,51.63,52.02,21248300,51.78,jnj
76780,4-Jun-03,53.98,54.44,53.40,54.06,9262100,53.81,jnj
76781,3-Jun-03,53.22,54.10,53.22,53.85,7575600,53.60,jnj
76782,2-Jun-03,54.35,54.65,53.13,53.22,9658500,52.97,jnj
76783,30-May-03,53.55,54.40,53.35,54.35,8080800,54.09,jnj
76784,29-May-03,53.91,54.14,53.22,53.39,9358300,53.14,jnj
76785,28-May-03,53.70,53.85,53.23,53.66,7836300,53.41,jnj
76786,27-May-03,52.70,53.60,52.55,53.42,9297900,53.17,jnj
76787,23-May-03,53.27,53.39,52.60,53.09,7360400,52.84,jnj
76788,22-May-03,53.45,53.94,53.22,53.38,8354700,53.13,jnj
76789,21-May-03,54.10,54.33,53.18,53.45,9953700,53.20,jnj
76790,20-May-03,54.82,55.15,53.33,53.99,10068600,53.74,jnj
76791,19-May-03,55.70,55.86,54.00,54.63,13579600,54.37,jnj
76792,16-May-03,55.21,56.25,55.21,56.04,6511800,55.78,jnj
76793,15-May-03,55.49,55.94,55.24,55.44,5033400,54.94,jnj
76794,14-May-03,55.87,55.90,55.01,55.35,7506700,54.85,jnj
76795,13-May-03,56.00,56.00,55.15,55.50,7999900,55.00,jnj
76796,12-May-03,56.09,56.23,55.55,56.16,7878200,55.65,jnj
76797,9-May-03,55.60,56.55,55.60,56.34,5803500,55.83,jnj
76798,8-May-03,57.01,57.01,56.05,56.44,4605500,55.93,jnj
76799,7-May-03,56.52,57.52,56.45,57.01,7731600,56.50,jnj
76800,6-May-03,56.71,57.00,56.40,56.52,6477600,56.01,jnj
76801,5-May-03,56.26,57.16,56.26,56.46,5830100,55.95,jnj
76802,2-May-03,55.95,56.75,55.55,56.64,6287800,56.13,jnj
76803,1-May-03,56.36,56.76,55.51,56.32,6119400,55.81,jnj
76804,30-Apr-03,56.34,56.84,56.17,56.36,6948000,55.85,jnj
76805,29-Apr-03,56.85,57.21,56.50,56.89,5867500,56.38,jnj
76806,28-Apr-03,56.30,57.33,56.20,57.01,4361100,56.50,jnj
76807,25-Apr-03,57.50,57.66,55.80,56.21,8366100,55.70,jnj
76808,24-Apr-03,57.41,57.87,56.38,57.50,12304400,56.98,jnj
76809,23-Apr-03,56.20,57.00,56.05,56.80,6474800,56.29,jnj
76810,22-Apr-03,54.75,56.40,54.72,56.09,7359300,55.58,jnj
76811,21-Apr-03,55.52,55.90,55.04,55.36,5406400,54.86,jnj
76812,17-Apr-03,54.50,55.44,54.50,55.01,7654900,54.51,jnj
76813,16-Apr-03,55.98,56.20,53.95,54.39,14857600,53.90,jnj
76814,15-Apr-03,56.50,57.20,55.50,55.98,13151900,55.48,jnj
76815,14-Apr-03,57.39,57.99,57.25,57.78,4927300,57.26,jnj
76816,11-Apr-03,57.72,58.14,57.33,57.38,5898700,56.86,jnj
76817,10-Apr-03,57.72,57.72,56.71,57.21,6612800,56.69,jnj
76818,9-Apr-03,57.02,58.10,57.02,57.26,6111200,56.74,jnj
76819,8-Apr-03,57.58,58.00,57.20,57.50,5420100,56.98,jnj
76820,7-Apr-03,57.84,59.08,57.20,57.33,7225600,56.81,jnj
76821,4-Apr-03,57.51,58.00,57.35,57.84,6748300,57.32,jnj
76822,3-Apr-03,57.92,58.39,57.24,57.46,7423500,56.94,jnj
76823,2-Apr-03,58.27,58.68,57.78,58.41,8450400,57.88,jnj
76824,1-Apr-03,57.87,58.60,57.68,58.42,7793200,57.89,jnj
76825,31-Mar-03,56.75,58.45,56.75,57.87,9597600,57.35,jnj
76826,28-Mar-03,56.00,57.60,56.00,57.38,5706900,56.86,jnj
76827,27-Mar-03,56.00,57.34,55.70,56.96,5517600,56.45,jnj
76828,26-Mar-03,57.09,57.11,56.49,56.66,6640500,56.15,jnj
76829,25-Mar-03,56.50,57.40,56.03,57.08,7645200,56.57,jnj
76830,24-Mar-03,57.10,57.98,56.65,56.75,7233800,56.24,jnj
76831,21-Mar-03,58.18,58.68,57.38,58.67,8689200,58.14,jnj
76832,20-Mar-03,57.17,57.50,56.50,57.39,5865900,56.87,jnj
76833,19-Mar-03,56.84,57.45,56.01,57.31,6828100,56.79,jnj
76834,18-Mar-03,56.39,56.91,56.08,56.78,7218700,56.27,jnj
76835,17-Mar-03,54.45,56.50,54.40,56.39,8218600,55.88,jnj
76836,14-Mar-03,55.66,55.88,54.80,55.19,7588000,54.69,jnj
76837,13-Mar-03,54.68,55.60,54.23,55.48,9637200,54.98,jnj
76838,12-Mar-03,54.50,54.80,54.09,54.68,8918100,54.19,jnj
76839,11-Mar-03,54.51,54.98,53.96,54.48,7362500,53.99,jnj
76840,10-Mar-03,54.55,55.20,53.95,54.13,7114000,53.64,jnj
76841,7-Mar-03,52.55,55.39,52.52,55.30,13278900,54.80,jnj
76842,6-Mar-03,52.60,53.74,52.30,53.30,9287200,52.82,jnj
76843,5-Mar-03,51.52,52.90,51.50,52.81,6676900,52.33,jnj
76844,4-Mar-03,52.44,52.95,51.68,51.69,5474600,51.22,jnj
76845,3-Mar-03,53.16,53.44,52.25,52.43,5654400,51.96,jnj
76846,28-Feb-03,52.53,53.04,52.11,52.45,6438700,51.98,jnj
76847,27-Feb-03,51.99,53.10,51.80,52.78,5478300,52.30,jnj
76848,26-Feb-03,52.76,53.38,51.82,51.82,6069100,51.35,jnj
76849,25-Feb-03,51.86,52.85,51.35,52.76,6165200,52.28,jnj
76850,24-Feb-03,53.49,53.49,52.41,52.43,5483600,51.96,jnj
76851,21-Feb-03,52.48,53.80,52.06,53.48,6473200,53.00,jnj
76852,20-Feb-03,53.10,53.33,51.60,51.92,5525400,51.45,jnj
76853,19-Feb-03,53.01,53.14,52.20,52.57,4490800,52.10,jnj
76854,18-Feb-03,53.00,53.95,52.60,53.06,8027900,52.58,jnj
76855,14-Feb-03,51.31,52.50,51.20,51.75,8432700,51.28,jnj
76856,13-Feb-03,49.99,51.85,49.10,51.31,13309200,50.85,jnj
76857,12-Feb-03,51.80,51.80,50.00,50.00,15589100,49.35,jnj
76858,11-Feb-03,52.49,53.62,51.78,52.00,8016600,51.32,jnj
76859,10-Feb-03,51.41,52.98,51.23,52.04,8070200,51.36,jnj
76860,7-Feb-03,51.70,52.08,51.33,51.84,6270800,51.16,jnj
76861,6-Feb-03,52.11,52.26,51.38,52.12,6356600,51.44,jnj
76862,5-Feb-03,52.76,53.20,52.07,52.10,5935200,51.42,jnj
76863,4-Feb-03,52.51,53.00,51.61,52.76,7022900,52.07,jnj
76864,3-Feb-03,53.50,53.85,52.96,53.34,5852600,52.64,jnj
76865,31-Jan-03,52.10,53.80,51.75,53.61,9962800,52.91,jnj
76866,30-Jan-03,52.27,52.55,51.54,51.54,7733300,50.87,jnj
76867,29-Jan-03,52.25,52.90,51.80,52.40,9095300,51.71,jnj
76868,28-Jan-03,52.80,53.11,51.74,53.04,7595000,52.35,jnj
76869,27-Jan-03,53.05,53.45,51.70,52.18,10544800,51.50,jnj
76870,24-Jan-03,54.81,54.90,53.17,53.61,7866700,52.91,jnj
76871,23-Jan-03,54.45,54.95,54.25,54.80,6783600,54.08,jnj
76872,22-Jan-03,53.99,54.74,53.43,54.00,9650200,53.29,jnj
76873,21-Jan-03,55.30,56.00,53.80,53.99,9805400,53.28,jnj
76874,17-Jan-03,54.69,55.15,54.53,54.79,5628700,54.07,jnj
76875,16-Jan-03,55.70,55.75,54.16,54.68,7760500,53.96,jnj
76876,15-Jan-03,56.60,56.61,54.87,55.00,7758700,54.28,jnj
76877,14-Jan-03,55.60,56.47,55.59,56.36,4987800,55.62,jnj
76878,13-Jan-03,57.20,57.20,55.76,56.04,7579200,55.31,jnj
76879,10-Jan-03,56.85,57.25,56.33,57.20,5190500,56.45,jnj
76880,9-Jan-03,56.37,57.10,55.92,56.85,5949800,56.11,jnj
76881,8-Jan-03,56.06,56.37,55.45,55.73,5548400,55.00,jnj
76882,7-Jan-03,57.10,57.12,55.90,56.06,6527800,55.33,jnj
76883,6-Jan-03,56.56,57.55,56.36,57.35,5920900,56.60,jnj
76884,3-Jan-03,56.00,56.94,56.00,56.81,8743800,56.07,jnj
76885,2-Jan-03,54.25,55.39,53.85,55.33,6483400,54.61,jnj
76886,31-Dec-02,53.80,54.17,53.25,53.71,6322300,53.01,jnj
76887,30-Dec-02,53.20,54.13,53.10,53.78,5465800,53.08,jnj
76888,27-Dec-02,53.75,54.15,53.00,53.11,4307400,52.42,jnj
76889,26-Dec-02,54.96,55.15,53.69,53.86,4564500,53.16,jnj
76890,24-Dec-02,54.25,55.39,54.25,54.90,3333300,54.18,jnj
76891,23-Dec-02,54.89,54.89,54.05,54.50,5118700,53.79,jnj
76892,20-Dec-02,53.95,54.89,53.75,54.52,10787800,53.81,jnj
76893,19-Dec-02,53.18,54.18,53.18,53.41,5661200,52.71,jnj
76894,18-Dec-02,54.24,54.57,53.17,53.70,8207700,53.00,jnj
76895,17-Dec-02,54.95,55.00,54.25,54.67,6540000,53.96,jnj
76896,16-Dec-02,54.77,55.61,54.45,55.58,7184900,54.85,jnj
76897,13-Dec-02,55.06,55.43,54.44,54.91,6102000,54.19,jnj
76898,12-Dec-02,56.18,56.18,54.91,55.05,6618600,54.33,jnj
76899,11-Dec-02,55.40,56.38,55.40,56.17,5503400,55.44,jnj
76900,10-Dec-02,55.85,55.89,55.00,55.86,7587300,55.13,jnj
76901,9-Dec-02,55.08,55.94,54.90,55.56,6364200,54.83,jnj
76902,6-Dec-02,55.00,55.69,54.81,55.27,6843800,54.55,jnj
76903,5-Dec-02,56.94,56.94,55.67,55.87,5608300,55.14,jnj
76904,4-Dec-02,55.83,57.07,55.67,56.73,6885900,55.99,jnj
76905,3-Dec-02,55.70,56.45,55.50,55.83,7983900,55.10,jnj
76906,2-Dec-02,56.59,56.60,54.25,55.70,16267800,54.97,jnj
76907,29-Nov-02,57.74,57.74,56.57,57.02,3977700,56.27,jnj
76908,27-Nov-02,56.85,58.15,56.70,57.74,6314400,56.98,jnj
76909,26-Nov-02,57.76,58.25,56.30,56.41,9157600,55.67,jnj
76910,25-Nov-02,58.16,59.09,57.75,58.64,6340100,57.87,jnj
76911,22-Nov-02,59.48,59.88,58.49,58.55,8759000,57.78,jnj
76912,21-Nov-02,60.00,60.30,59.07,59.48,7669300,58.70,jnj
76913,20-Nov-02,58.60,60.00,58.36,60.00,5325100,59.22,jnj
76914,19-Nov-02,59.00,59.25,58.42,58.80,7504500,58.03,jnj
76915,18-Nov-02,59.90,60.20,59.08,59.08,6652200,58.31,jnj
76916,15-Nov-02,60.25,60.38,59.80,60.15,6941400,59.36,jnj
76917,14-Nov-02,60.37,60.77,60.00,60.46,4675100,59.47,jnj
76918,13-Nov-02,60.00,60.53,59.00,59.93,7231900,58.95,jnj
76919,12-Nov-02,60.20,60.61,59.69,60.02,6361700,59.03,jnj
76920,11-Nov-02,60.27,60.99,59.51,60.00,7682300,59.01,jnj
76921,8-Nov-02,60.10,60.94,59.95,60.27,7055300,59.28,jnj
76922,7-Nov-02,60.28,60.40,59.41,59.89,5367900,58.91,jnj
76923,6-Nov-02,59.90,61.24,59.10,60.27,9856400,59.28,jnj
76924,5-Nov-02,58.72,60.00,58.72,59.89,5490000,58.91,jnj
76925,4-Nov-02,59.50,59.60,58.37,58.71,5810000,57.75,jnj
76926,1-Nov-02,58.33,59.00,57.46,58.59,6595400,57.63,jnj
76927,31-Oct-02,57.34,59.00,57.33,58.75,10225200,57.79,jnj
76928,30-Oct-02,56.72,57.64,56.56,57.30,6951100,56.36,jnj
76929,29-Oct-02,57.02,57.38,55.86,56.25,7658100,55.33,jnj
76930,28-Oct-02,57.98,58.16,56.90,57.27,4633100,56.33,jnj
76931,25-Oct-02,57.72,58.15,57.09,57.76,6248800,56.81,jnj
76932,24-Oct-02,57.95,58.77,56.70,57.71,7484100,56.76,jnj
76933,23-Oct-02,58.82,59.10,56.75,57.95,12622700,57.00,jnj
76934,22-Oct-02,60.67,61.11,58.20,59.82,13097000,58.84,jnj
76935,21-Oct-02,59.50,61.30,59.41,61.11,9120500,60.11,jnj
76936,18-Oct-02,59.40,60.00,59.20,59.35,8034900,58.38,jnj
76937,17-Oct-02,59.50,60.20,59.05,60.20,7710900,59.21,jnj
76938,16-Oct-02,59.30,59.80,58.35,58.90,8431200,57.93,jnj
76939,15-Oct-02,58.85,59.78,57.44,59.56,16208800,58.58,jnj
76940,14-Oct-02,56.71,57.90,56.71,57.83,8537200,56.88,jnj
76941,11-Oct-02,57.03,57.25,55.31,56.70,11088200,55.77,jnj
76942,10-Oct-02,55.50,57.06,54.60,56.80,10439800,55.87,jnj
76943,9-Oct-02,57.50,57.75,55.66,56.20,13585700,55.28,jnj
76944,8-Oct-02,57.40,58.95,56.88,58.49,9291600,57.53,jnj
76945,7-Oct-02,56.95,58.23,56.51,56.70,7987000,55.77,jnj
76946,4-Oct-02,57.98,58.08,56.49,56.95,8789500,56.01,jnj
76947,3-Oct-02,58.45,59.11,57.25,57.98,9910400,57.03,jnj
76948,2-Oct-02,57.51,58.90,57.51,58.30,14252400,57.34,jnj
76949,1-Oct-02,54.95,56.30,54.30,56.30,10937400,55.38,jnj
76950,30-Sep-02,54.25,54.79,53.70,54.08,9658600,53.19,jnj
76951,27-Sep-02,55.29,56.15,54.80,55.10,9142200,54.20,jnj
76952,26-Sep-02,54.19,55.65,53.88,55.54,8433500,54.63,jnj
76953,25-Sep-02,54.25,54.30,52.95,53.65,8673100,52.77,jnj
76954,24-Sep-02,51.90,54.10,51.86,53.61,9870800,52.73,jnj
76955,23-Sep-02,51.50,53.10,51.45,52.85,6307600,51.98,jnj
76956,20-Sep-02,51.96,52.75,51.95,52.30,14184300,51.44,jnj
76957,19-Sep-02,53.00,53.70,51.80,51.96,7171100,51.11,jnj
76958,18-Sep-02,53.08,54.62,53.06,53.85,6092900,52.97,jnj
76959,17-Sep-02,54.90,55.29,53.39,53.59,6619100,52.71,jnj
76960,16-Sep-02,54.14,54.99,53.65,54.90,4178000,54.00,jnj
76961,13-Sep-02,53.55,54.48,53.35,54.14,5852500,53.25,jnj
76962,12-Sep-02,54.50,54.90,53.72,53.97,6020300,53.08,jnj
76963,11-Sep-02,56.25,56.25,55.45,55.48,3514300,54.57,jnj
76964,10-Sep-02,55.35,55.50,54.65,55.39,5240400,54.48,jnj
76965,9-Sep-02,54.25,55.71,54.20,55.20,7212600,54.29,jnj
76966,6-Sep-02,55.10,55.19,54.50,54.92,5497900,54.02,jnj
76967,5-Sep-02,54.34,54.97,53.35,54.42,6751900,53.53,jnj
76968,4-Sep-02,53.25,54.66,52.90,54.34,8110000,53.45,jnj
76969,3-Sep-02,53.88,54.15,52.52,52.68,8362000,51.81,jnj
76970,30-Aug-02,53.57,54.92,53.42,54.31,5920800,53.42,jnj
76971,29-Aug-02,53.85,54.67,53.65,54.16,5092100,53.27,jnj
76972,28-Aug-02,54.50,54.87,54.00,54.36,5038700,53.47,jnj
76973,27-Aug-02,55.94,56.50,54.37,54.75,5939300,53.85,jnj
76974,26-Aug-02,54.99,55.82,54.30,55.71,4402400,54.80,jnj
76975,23-Aug-02,56.20,56.35,54.50,54.82,4753800,53.92,jnj
76976,22-Aug-02,55.10,56.39,54.75,56.20,5719100,55.28,jnj
76977,21-Aug-02,55.29,55.88,53.55,54.89,8392800,53.99,jnj
76978,20-Aug-02,55.40,55.73,54.33,54.90,6432000,54.00,jnj
76979,19-Aug-02,55.01,56.38,55.00,55.90,6412600,54.98,jnj
76980,16-Aug-02,55.99,56.27,55.15,55.32,7837000,54.41,jnj
76981,15-Aug-02,56.00,56.49,55.38,55.97,8894600,54.85,jnj
76982,14-Aug-02,53.49,55.50,52.52,55.50,8291800,54.39,jnj
76983,13-Aug-02,54.10,54.95,53.30,53.37,6109900,52.30,jnj
76984,12-Aug-02,53.90,54.95,53.40,54.58,5477200,53.49,jnj
76985,9-Aug-02,54.10,54.98,53.40,54.51,6758600,53.42,jnj
76986,8-Aug-02,52.93,54.78,52.20,54.57,9260200,53.48,jnj
76987,7-Aug-02,51.50,52.54,50.97,52.51,9141000,51.46,jnj
76988,6-Aug-02,50.75,52.40,50.70,51.08,7914300,50.06,jnj
76989,5-Aug-02,52.50,52.50,49.75,50.10,9156700,49.10,jnj
76990,2-Aug-02,52.10,53.49,51.41,52.25,10881400,51.20,jnj
76991,1-Aug-02,53.00,53.01,51.20,51.42,11427200,50.39,jnj
76992,31-Jul-02,50.85,53.00,49.45,52.60,16838000,51.55,jnj
76993,30-Jul-02,50.55,52.00,50.20,50.94,15269400,49.92,jnj
76994,29-Jul-02,50.00,51.40,48.90,51.26,14282100,50.23,jnj
76995,26-Jul-02,49.45,49.70,48.40,49.61,10629900,48.62,jnj
76996,25-Jul-02,47.65,49.95,46.85,48.70,14378200,47.72,jnj
76997,24-Jul-02,44.16,48.80,44.00,47.70,21613600,46.74,jnj
76998,23-Jul-02,43.10,45.70,42.90,44.08,20166800,43.20,jnj
76999,22-Jul-02,41.60,43.60,41.40,42.53,26346200,41.68,jnj
77000,19-Jul-02,41.50,44.10,41.45,41.85,50702400,41.01,jnj
77001,18-Jul-02,50.82,51.35,49.55,49.73,10158700,48.73,jnj
77002,17-Jul-02,51.70,52.30,50.11,51.24,9856000,50.21,jnj
77003,16-Jul-02,49.40,51.85,48.80,50.10,13834600,49.10,jnj
77004,15-Jul-02,49.50,49.69,45.56,49.00,20573100,48.02,jnj
77005,12-Jul-02,51.38,51.38,49.44,50.50,9013200,49.49,jnj
77006,11-Jul-02,49.10,51.15,49.10,50.98,15809200,49.96,jnj
77007,10-Jul-02,52.10,52.10,49.79,50.30,16242700,49.29,jnj
77008,9-Jul-02,53.68,54.00,52.10,52.62,9961700,51.57,jnj
77009,8-Jul-02,54.60,54.75,53.45,53.58,9284600,52.51,jnj
77010,5-Jul-02,52.95,54.85,52.79,54.59,4462400,53.50,jnj
77011,3-Jul-02,52.00,53.10,51.55,52.95,9639300,51.89,jnj
77012,2-Jul-02,51.35,52.00,50.55,51.61,13270100,50.58,jnj
77013,1-Jul-02,51.70,52.25,50.26,50.50,11162500,49.49,jnj
77014,28-Jun-02,53.85,54.33,52.25,52.26,14696800,51.21,jnj
77015,27-Jun-02,54.14,54.48,53.20,54.41,9805300,53.32,jnj
77016,26-Jun-02,52.10,54.70,52.00,54.14,10219700,53.06,jnj
77017,25-Jun-02,54.54,55.30,53.02,53.34,9529700,52.27,jnj
77018,24-Jun-02,53.10,54.82,52.15,54.13,10291000,53.05,jnj
77019,21-Jun-02,54.25,54.85,52.50,53.00,19734200,51.94,jnj
77020,20-Jun-02,55.90,56.25,54.93,55.04,10125100,53.94,jnj
77021,19-Jun-02,56.10,56.95,56.07,56.37,9376000,55.24,jnj
77022,18-Jun-02,57.00,57.25,56.14,56.46,9990800,55.33,jnj
77023,17-Jun-02,56.81,57.64,56.71,57.45,5789700,56.30,jnj
77024,14-Jun-02,57.00,57.63,56.31,56.82,8495000,55.68,jnj
77025,13-Jun-02,56.65,58.28,56.55,57.41,6887100,56.26,jnj
77026,12-Jun-02,57.85,57.98,56.20,57.24,8400400,56.09,jnj
77027,11-Jun-02,58.75,58.75,56.99,57.49,8911200,56.34,jnj
77028,10-Jun-02,58.56,59.47,58.15,59.00,5136700,57.82,jnj
77029,7-Jun-02,57.90,58.66,57.73,58.31,8501800,57.14,jnj
77030,6-Jun-02,59.86,59.99,58.35,58.75,6153800,57.57,jnj
77031,5-Jun-02,59.18,59.75,58.81,59.61,6962200,58.42,jnj
77032,4-Jun-02,59.50,59.93,58.79,59.40,10291000,58.21,jnj
77033,3-Jun-02,61.10,61.74,60.00,60.05,6301700,58.85,jnj
77034,31-May-02,61.63,62.19,61.33,61.35,5661300,60.12,jnj
77035,30-May-02,60.65,61.84,60.62,61.37,7590400,60.14,jnj
77036,29-May-02,61.46,61.65,61.25,61.36,4892400,60.13,jnj
77037,28-May-02,61.35,61.60,61.05,61.21,5106500,59.98,jnj
77038,24-May-02,61.75,62.12,61.23,61.40,5640200,60.17,jnj
77039,23-May-02,62.00,62.40,61.10,61.75,9079300,60.51,jnj
77040,22-May-02,61.90,62.59,61.28,62.00,9556600,60.76,jnj
77041,21-May-02,60.65,61.17,60.52,60.64,5296300,59.43,jnj
77042,20-May-02,61.47,61.47,60.20,60.45,6951500,59.24,jnj
77043,17-May-02,59.70,61.60,59.70,61.47,6402100,60.24,jnj
77044,16-May-02,60.48,60.85,60.25,60.55,7215100,59.14,jnj
77045,15-May-02,60.28,60.75,60.00,60.24,9889700,58.83,jnj
77046,14-May-02,61.25,61.45,60.21,61.04,11451100,59.62,jnj
77047,13-May-02,61.77,62.60,61.40,61.84,6086000,60.40,jnj
77048,10-May-02,61.10,62.66,61.10,61.85,5920600,60.41,jnj
77049,9-May-02,60.75,61.88,60.54,61.37,6005600,59.94,jnj
77050,8-May-02,60.58,61.23,59.16,60.90,12847100,59.48,jnj
77051,7-May-02,62.10,62.30,60.23,60.42,12821700,59.01,jnj
77052,6-May-02,63.65,63.93,62.05,62.10,5620600,60.65,jnj
77053,3-May-02,64.08,64.17,63.05,63.43,6039500,61.95,jnj
77054,2-May-02,63.75,64.20,63.55,64.20,5380500,62.70,jnj
77055,1-May-02,63.97,64.63,63.87,63.95,7117100,62.46,jnj
77056,30-Apr-02,62.92,64.30,62.83,63.86,8313800,62.37,jnj
77057,29-Apr-02,63.30,63.90,62.91,62.91,6343300,61.44,jnj
77058,26-Apr-02,63.24,64.44,63.15,63.61,5438400,62.13,jnj
77059,25-Apr-02,63.45,64.40,63.30,63.40,6789100,61.92,jnj
77060,24-Apr-02,63.19,64.83,63.13,63.61,6929700,62.13,jnj
77061,23-Apr-02,63.59,63.95,62.71,62.80,6699100,61.33,jnj
77062,22-Apr-02,64.21,64.34,63.07,63.34,7123600,61.86,jnj
77063,19-Apr-02,64.70,64.75,64.10,64.49,6608500,62.98,jnj
77064,18-Apr-02,62.52,64.49,62.40,64.29,8094900,62.79,jnj
77065,17-Apr-02,62.80,63.47,62.06,62.52,9971400,61.06,jnj
77066,16-Apr-02,63.00,63.95,62.02,63.26,9999000,61.78,jnj
77067,15-Apr-02,63.10,63.20,61.78,62.16,6677300,60.71,jnj
77068,12-Apr-02,62.70,62.85,61.90,62.67,6372500,61.21,jnj
77069,11-Apr-02,63.24,63.69,62.70,62.70,7491900,61.24,jnj
77070,10-Apr-02,62.91,63.50,62.80,63.44,7254400,61.96,jnj
77071,9-Apr-02,63.74,63.80,62.91,63.00,7770700,61.53,jnj
77072,8-Apr-02,62.80,63.54,62.55,63.38,6099300,61.90,jnj
77073,5-Apr-02,63.48,63.73,62.80,63.05,7208300,61.58,jnj
77074,4-Apr-02,63.52,64.25,63.02,63.48,8472200,62.00,jnj
77075,3-Apr-02,64.70,64.80,63.80,64.02,6996500,62.53,jnj
77076,2-Apr-02,64.40,65.04,64.16,64.45,5218200,62.95,jnj
77077,1-Apr-02,64.20,65.29,64.15,64.61,8185800,63.10,jnj
77078,28-Mar-02,65.14,65.50,64.83,64.95,5604700,63.43,jnj
77079,27-Mar-02,64.95,65.47,64.82,65.14,6347900,63.62,jnj
77080,26-Mar-02,64.55,65.14,64.36,64.71,6034100,63.20,jnj
77081,25-Mar-02,64.85,65.89,64.35,64.35,6519100,62.85,jnj
77082,22-Mar-02,64.55,65.38,64.37,64.85,5583600,63.34,jnj
77083,21-Mar-02,64.30,64.98,63.69,64.80,6192500,63.29,jnj
77084,20-Mar-02,65.49,65.49,64.34,64.49,7227800,62.98,jnj
77085,19-Mar-02,64.75,65.70,64.70,65.49,6706300,63.96,jnj
77086,18-Mar-02,64.70,65.15,64.30,64.66,8274600,63.15,jnj
77087,15-Mar-02,64.80,65.47,64.45,64.60,13573000,63.09,jnj
77088,14-Mar-02,63.90,64.69,63.70,64.38,7572700,62.88,jnj
77089,13-Mar-02,63.65,64.01,63.25,63.90,6200600,62.41,jnj
77090,12-Mar-02,63.81,63.81,62.97,63.65,7505800,62.16,jnj
77091,11-Mar-02,63.66,64.40,63.41,63.81,7239000,62.32,jnj
77092,8-Mar-02,64.40,64.49,63.10,63.66,10364300,62.17,jnj
77093,7-Mar-02,63.50,64.10,63.28,63.62,11207800,62.13,jnj
77094,6-Mar-02,61.79,62.79,61.60,62.52,7264800,61.06,jnj
77095,5-Mar-02,61.92,62.16,61.11,61.31,7700000,59.88,jnj
77096,4-Mar-02,62.50,62.50,61.90,61.92,8455600,60.47,jnj
77097,1-Mar-02,60.90,62.40,60.60,62.10,9202100,60.65,jnj
77098,28-Feb-02,60.24,60.97,60.12,60.90,6439200,59.48,jnj
77099,27-Feb-02,60.22,60.54,59.96,60.23,6807400,58.82,jnj
77100,26-Feb-02,59.70,60.25,59.25,60.01,7768000,58.61,jnj
77101,25-Feb-02,59.96,60.03,59.40,59.70,8391700,58.31,jnj
77102,22-Feb-02,58.00,59.51,57.95,59.40,7805400,58.01,jnj
77103,21-Feb-02,58.25,58.95,57.93,58.00,7052500,56.65,jnj
77104,20-Feb-02,57.49,58.50,57.16,58.12,5536600,56.76,jnj
77105,19-Feb-02,57.49,57.60,56.75,56.92,5012900,55.59,jnj
77106,15-Feb-02,57.70,58.09,57.00,57.24,6148300,55.90,jnj
77107,14-Feb-02,58.00,58.05,57.05,57.30,7137300,55.96,jnj
77108,13-Feb-02,58.20,58.89,57.95,58.09,7287500,56.56,jnj
77109,12-Feb-02,57.05,57.38,56.60,57.30,4910200,55.79,jnj
77110,11-Feb-02,56.88,57.85,56.75,57.05,4444000,55.55,jnj
77111,8-Feb-02,56.06,57.06,55.25,56.88,6542900,55.38,jnj
77112,7-Feb-02,55.88,57.10,55.80,56.49,6952400,55.00,jnj
77113,6-Feb-02,55.50,56.50,55.50,55.88,7157900,54.41,jnj
77114,5-Feb-02,55.51,56.35,54.70,55.50,12762300,54.04,jnj
77115,4-Feb-02,57.55,57.71,56.00,56.31,7657400,54.83,jnj
77116,1-Feb-02,57.26,58.33,57.26,57.60,5901100,56.08,jnj
77117,31-Jan-02,57.21,57.55,56.81,57.51,6754000,55.99,jnj
77118,30-Jan-02,57.20,57.69,56.90,57.20,7920200,55.69,jnj
77119,29-Jan-02,57.90,58.74,56.82,57.18,5898700,55.67,jnj
77120,28-Jan-02,57.51,57.98,57.37,57.81,5286700,56.29,jnj
77121,25-Jan-02,58.05,58.20,57.60,57.65,5527000,56.13,jnj
77122,24-Jan-02,58.00,58.21,57.74,58.04,6873700,56.51,jnj
77123,23-Jan-02,59.13,59.27,58.38,58.78,7261200,57.23,jnj
77124,22-Jan-02,59.71,59.85,58.52,59.12,9612600,57.56,jnj
77125,18-Jan-02,59.83,60.10,59.62,59.70,8949200,58.13,jnj
77126,17-Jan-02,59.58,59.98,59.22,59.83,5591900,58.25,jnj
77127,16-Jan-02,59.34,59.99,59.18,59.58,6373800,58.01,jnj
77128,15-Jan-02,59.13,59.43,58.64,59.17,6218100,57.61,jnj
77129,14-Jan-02,58.68,59.32,58.46,58.92,5401200,57.37,jnj
77130,11-Jan-02,58.08,58.42,57.75,58.23,5158500,56.69,jnj
77131,10-Jan-02,56.67,58.39,56.60,58.28,5305900,56.74,jnj
77132,9-Jan-02,56.95,57.80,56.75,56.91,6491400,55.41,jnj
77133,8-Jan-02,58.08,58.10,57.00,57.49,4505900,55.97,jnj
77134,7-Jan-02,57.90,58.50,57.76,57.87,4509300,56.34,jnj
77135,4-Jan-02,58.68,58.90,57.95,58.14,4778400,56.61,jnj
77136,3-Jan-02,58.70,58.73,57.88,58.68,6413100,57.13,jnj
77137,2-Jan-02,58.90,59.30,57.58,58.70,7054600,57.15,jnj
77138,31-Dec-01,59.70,59.82,58.88,59.10,4943700,57.54,jnj
77139,28-Dec-01,60.02,60.15,59.76,59.86,4049800,58.28,jnj
77140,27-Dec-01,59.34,60.09,59.34,60.02,4542900,58.44,jnj
77141,26-Dec-01,59.06,60.18,59.05,59.67,3998300,58.10,jnj
77142,24-Dec-01,59.71,59.75,59.41,59.46,2423800,57.89,jnj
77143,21-Dec-01,58.86,59.78,58.55,59.71,13791800,58.14,jnj
77144,20-Dec-01,57.88,58.83,57.73,58.31,8230200,56.77,jnj
77145,19-Dec-01,56.95,57.99,56.82,57.70,6978500,56.18,jnj
77146,18-Dec-01,57.20,57.24,56.64,56.79,7417100,55.29,jnj
77147,17-Dec-01,56.55,57.60,56.40,56.45,8157500,54.96,jnj
77148,14-Dec-01,56.55,56.71,56.23,56.30,6716500,54.82,jnj
77149,13-Dec-01,56.06,56.76,55.85,56.23,9149800,54.75,jnj
77150,12-Dec-01,56.00,56.43,55.76,56.05,11153800,54.57,jnj
77151,11-Dec-01,55.90,56.93,55.75,56.14,11586400,54.66,jnj
77152,10-Dec-01,56.50,56.54,55.52,55.52,8982900,54.06,jnj
77153,7-Dec-01,55.42,56.83,55.42,56.65,10532600,55.16,jnj
77154,6-Dec-01,56.10,56.90,55.51,55.67,12811100,54.20,jnj
77155,5-Dec-01,57.48,57.48,56.50,56.60,13067300,55.11,jnj
77156,4-Dec-01,57.50,57.65,56.95,57.23,12444800,55.72,jnj
77157,3-Dec-01,57.82,58.74,57.80,58.31,8216700,56.77,jnj
77158,30-Nov-01,58.23,58.30,57.51,58.25,13867800,56.71,jnj
77159,29-Nov-01,58.85,59.21,58.00,58.48,12480300,56.94,jnj
77160,28-Nov-01,60.00,60.23,59.90,59.99,7277100,58.41,jnj
77161,27-Nov-01,60.00,60.73,59.91,60.01,6893500,58.43,jnj
77162,26-Nov-01,60.71,60.80,60.01,60.50,6273100,58.90,jnj
77163,23-Nov-01,60.40,60.97,60.37,60.97,2482700,59.36,jnj
77164,21-Nov-01,60.50,60.95,60.41,60.85,6139100,59.25,jnj
77165,20-Nov-01,59.40,60.85,59.25,60.78,7344100,59.18,jnj
77166,19-Nov-01,59.81,60.10,59.25,59.90,5998200,58.32,jnj
77167,16-Nov-01,60.00,60.14,59.38,59.92,5750200,58.34,jnj
77168,15-Nov-01,60.25,60.69,59.56,60.00,6663800,58.24,jnj
77169,14-Nov-01,59.65,60.25,59.31,60.07,6623500,58.31,jnj
77170,13-Nov-01,59.10,59.79,59.08,59.65,5801700,57.90,jnj
77171,12-Nov-01,59.10,59.79,58.84,59.02,4374800,57.29,jnj
77172,9-Nov-01,59.00,59.78,58.92,59.56,5831400,57.82,jnj
77173,8-Nov-01,59.37,59.80,58.65,59.00,7511200,57.27,jnj
77174,7-Nov-01,59.00,59.85,58.50,58.75,7599000,57.03,jnj
77175,6-Nov-01,58.73,59.00,57.95,59.00,6896700,57.27,jnj
77176,5-Nov-01,59.12,59.28,58.07,58.48,7607300,56.77,jnj
77177,2-Nov-01,58.87,59.18,58.56,58.98,4489600,57.25,jnj
77178,1-Nov-01,57.58,59.33,57.53,58.87,6926800,57.15,jnj
77179,31-Oct-01,57.99,58.49,57.55,57.91,7082500,56.21,jnj
77180,30-Oct-01,58.81,59.10,57.70,57.85,8137200,56.16,jnj
77181,29-Oct-01,58.15,59.47,58.07,58.56,6316900,56.84,jnj
77182,26-Oct-01,58.80,58.99,58.25,58.67,5503500,56.95,jnj
77183,25-Oct-01,58.80,59.08,57.80,58.97,6093800,57.24,jnj
77184,24-Oct-01,58.86,59.66,58.75,59.26,8644000,57.52,jnj
77185,23-Oct-01,58.98,59.32,58.42,58.85,7230900,57.13,jnj
77186,22-Oct-01,58.21,59.08,58.20,58.97,9164400,57.24,jnj
77187,19-Oct-01,58.08,58.60,57.80,58.42,7054800,56.71,jnj
77188,18-Oct-01,58.00,58.40,57.65,58.08,8906800,56.38,jnj
77189,17-Oct-01,57.45,58.15,57.00,57.77,12369400,56.08,jnj
77190,16-Oct-01,56.00,57.10,55.70,56.77,14154300,55.11,jnj
77191,15-Oct-01,55.15,55.72,54.86,55.72,4815600,54.09,jnj
77192,12-Oct-01,54.50,55.48,54.30,55.35,5597700,53.73,jnj
77193,11-Oct-01,55.15,55.43,53.90,54.94,10660100,53.33,jnj
77194,10-Oct-01,55.06,56.23,55.00,56.04,6301500,54.40,jnj
77195,9-Oct-01,55.75,55.80,55.12,55.44,4072300,53.82,jnj
77196,8-Oct-01,55.25,56.08,55.05,55.77,5459000,54.14,jnj
77197,5-Oct-01,54.60,55.70,54.56,54.70,6698900,53.10,jnj
77198,4-Oct-01,55.00,55.25,54.28,54.45,8284000,52.86,jnj
77199,3-Oct-01,54.10,54.45,53.05,54.27,10885800,52.68,jnj
77200,2-Oct-01,54.55,55.15,53.76,54.99,9826400,53.38,jnj
77201,1-Oct-01,55.40,55.45,54.55,55.42,8417200,53.80,jnj
77202,28-Sep-01,55.20,55.40,54.40,55.40,10683400,53.78,jnj
77203,27-Sep-01,54.23,55.03,53.77,54.48,10007400,52.88,jnj
77204,26-Sep-01,53.43,54.13,52.60,54.13,9099400,52.54,jnj
77205,25-Sep-01,52.41,53.15,52.00,52.94,9199300,51.39,jnj
77206,24-Sep-01,53.65,53.80,51.75,52.41,12970200,50.87,jnj
77207,21-Sep-01,50.50,55.00,50.20,52.24,16859600,50.71,jnj
77208,20-Sep-01,52.50,53.24,52.35,52.35,9463300,50.82,jnj
77209,19-Sep-01,54.50,54.51,52.10,53.54,11933800,51.97,jnj
77210,18-Sep-01,54.55,55.00,53.37,54.50,13398000,52.90,jnj
77211,17-Sep-01,57.00,57.00,54.81,55.82,12235300,54.18,jnj
77212,10-Sep-01,55.70,56.25,55.06,55.62,6714100,53.99,jnj
77213,7-Sep-01,55.80,56.25,54.90,55.73,9129200,54.10,jnj
77214,6-Sep-01,56.50,57.16,56.15,56.94,14478600,55.27,jnj
77215,5-Sep-01,55.45,56.50,55.25,56.24,11788600,54.59,jnj
77216,4-Sep-01,55.35,56.81,55.00,56.15,18472000,54.51,jnj
77217,31-Aug-01,53.20,53.20,52.30,52.71,6947500,51.17,jnj
77218,30-Aug-01,53.29,54.00,52.81,53.09,5855600,51.53,jnj
77219,29-Aug-01,53.88,53.96,53.14,53.28,4759800,51.72,jnj
77220,28-Aug-01,54.21,54.48,53.70,53.87,4415700,52.29,jnj
77221,27-Aug-01,54.50,54.74,54.30,54.35,3922400,52.76,jnj
77222,24-Aug-01,54.31,55.00,54.28,54.60,5730100,53.00,jnj
77223,23-Aug-01,54.05,55.10,54.04,54.64,5555100,53.04,jnj
77224,22-Aug-01,54.38,54.90,53.93,54.78,6658000,53.18,jnj
77225,21-Aug-01,54.00,54.94,54.00,54.30,7946000,52.71,jnj
77226,20-Aug-01,54.00,55.00,54.00,54.85,8908400,53.24,jnj
77227,17-Aug-01,54.93,55.12,53.05,53.75,13234400,52.18,jnj
77228,16-Aug-01,56.57,56.60,54.58,54.89,11491500,53.11,jnj
77229,15-Aug-01,57.15,57.60,56.80,57.00,10725100,55.15,jnj
77230,14-Aug-01,56.00,57.05,55.95,56.99,11513500,55.14,jnj
77231,13-Aug-01,55.02,55.98,55.02,55.70,8773700,53.89,jnj
77232,10-Aug-01,54.10,55.05,53.96,55.02,8399200,53.23,jnj
77233,9-Aug-01,53.60,54.05,53.50,53.86,4991400,52.11,jnj
77234,8-Aug-01,53.20,54.19,53.20,53.71,4329000,51.97,jnj
77235,7-Aug-01,52.65,53.99,52.55,53.98,5419100,52.23,jnj
77236,6-Aug-01,53.70,54.05,53.02,53.36,6292800,51.63,jnj
77237,3-Aug-01,53.30,53.75,52.88,53.58,4769600,51.84,jnj
77238,2-Aug-01,53.80,54.00,52.81,53.19,5775200,51.46,jnj
77239,1-Aug-01,54.10,54.24,53.20,53.80,6722900,52.05,jnj
77240,31-Jul-01,52.92,54.39,52.65,54.10,8646900,52.34,jnj
77241,30-Jul-01,53.02,53.15,52.15,52.92,5332100,51.20,jnj
77242,27-Jul-01,53.20,53.53,52.76,53.01,4689600,51.29,jnj
77243,26-Jul-01,52.10,53.45,52.10,53.19,6024700,51.46,jnj
77244,25-Jul-01,52.85,53.25,52.15,52.70,9277100,50.99,jnj
77245,24-Jul-01,53.30,53.94,52.63,52.71,7183500,51.00,jnj
77246,23-Jul-01,54.24,54.35,53.41,53.60,5013800,51.86,jnj
77247,20-Jul-01,53.87,54.89,53.61,54.49,7102300,52.72,jnj
77248,19-Jul-01,54.70,54.92,53.76,54.20,9300600,52.44,jnj
77249,18-Jul-01,54.78,54.92,53.80,54.40,12274300,52.63,jnj
77250,17-Jul-01,53.06,54.98,52.00,54.91,12244400,53.13,jnj
77251,16-Jul-01,53.05,54.00,52.82,53.73,6763900,51.99,jnj
77252,13-Jul-01,52.60,53.63,52.60,53.05,5603800,51.33,jnj
77253,12-Jul-01,53.49,53.74,52.58,52.84,11805700,51.12,jnj
77254,11-Jul-01,53.00,53.70,52.60,53.35,12541900,51.62,jnj
77255,10-Jul-01,51.95,52.85,51.50,52.50,8461800,50.80,jnj
77256,9-Jul-01,51.00,52.25,50.18,52.12,8930300,50.43,jnj
77257,6-Jul-01,50.58,50.65,50.00,50.41,5774700,48.77,jnj
77258,5-Jul-01,50.51,51.04,50.50,50.91,4802400,49.26,jnj
77259,3-Jul-01,51.20,51.30,50.67,51.04,3207200,49.38,jnj
77260,2-Jul-01,50.10,51.94,50.10,51.19,9186000,49.53,jnj
77261,29-Jun-01,52.01,52.31,49.13,49.96,15867200,48.34,jnj
77262,28-Jun-01,50.30,52.59,50.25,52.20,8411200,50.50,jnj
77263,27-Jun-01,51.50,51.50,50.61,50.70,9671000,49.05,jnj
77264,26-Jun-01,51.05,51.85,50.49,51.11,9282500,49.45,jnj
77265,25-Jun-01,51.75,52.30,51.52,51.60,10655100,49.92,jnj
77266,22-Jun-01,52.00,52.79,51.56,52.39,10476800,50.69,jnj
77267,21-Jun-01,53.30,53.73,52.71,53.02,7974000,51.30,jnj
77268,20-Jun-01,53.60,54.20,53.50,53.61,9369500,51.87,jnj
77269,19-Jun-01,52.54,53.37,52.30,53.28,8909900,51.55,jnj
77270,18-Jun-01,51.50,52.73,51.49,52.03,6622300,50.34,jnj
77271,15-Jun-01,50.99,52.25,50.90,52.04,10441500,50.35,jnj
77272,14-Jun-01,51.13,51.21,50.75,50.91,5440200,49.26,jnj
77273,13-Jun-01,50.55,51.00,50.50,50.71,5863700,49.06,jnj
77274,12-Jun-01,101.30,102.00,100.75,101.80,4719700,49.25,jnj
77275,11-Jun-01,101.20,101.65,100.08,101.37,3146500,49.04,jnj
77276,8-Jun-01,102.75,102.99,101.05,102.01,2731900,49.35,jnj
77277,7-Jun-01,103.10,103.45,102.65,103.06,4515600,49.86,jnj
77278,6-Jun-01,102.19,103.50,101.85,103.10,5292700,49.88,jnj
77279,5-Jun-01,100.48,102.47,100.48,102.19,5312600,49.44,jnj
77280,4-Jun-01,98.00,100.59,97.90,100.14,4591200,48.44,jnj
77281,1-Jun-01,96.96,98.19,96.60,98.00,3997300,47.41,jnj
77282,31-May-01,97.90,97.91,96.40,96.95,4192000,46.90,jnj
77283,30-May-01,97.85,98.10,96.50,97.10,4857200,46.97,jnj
77284,29-May-01,97.25,98.10,97.00,97.44,4243700,47.14,jnj
77285,25-May-01,97.65,97.74,96.95,97.25,2194400,47.05,jnj
77286,24-May-01,98.40,98.40,96.79,97.45,5298600,47.14,jnj
77287,23-May-01,99.55,99.75,97.40,97.73,5113100,47.28,jnj
77288,22-May-01,100.64,100.64,98.75,99.00,3296300,47.89,jnj
77289,21-May-01,100.50,100.95,99.33,100.63,4043200,48.68,jnj
77290,18-May-01,102.00,102.00,99.45,101.00,5889800,48.86,jnj
77291,17-May-01,99.60,101.19,98.90,100.68,4972400,48.36,jnj
77292,16-May-01,97.50,100.12,96.90,99.77,5659500,47.92,jnj
77293,15-May-01,97.79,97.95,96.36,97.08,4516800,46.63,jnj
77294,14-May-01,97.45,97.99,97.38,97.79,2040600,46.97,jnj
77295,11-May-01,97.52,97.82,96.98,97.26,3560400,46.71,jnj
77296,10-May-01,98.25,98.48,97.10,97.24,6233900,46.70,jnj
77297,9-May-01,97.95,98.37,97.00,98.25,4544300,47.19,jnj
77298,8-May-01,98.10,98.10,97.00,97.95,2623400,47.05,jnj
77299,7-May-01,98.20,98.40,97.36,98.10,3125600,47.12,jnj
77300,4-May-01,96.77,97.86,96.60,97.76,2823800,46.95,jnj
77301,3-May-01,97.72,97.72,96.06,96.76,3181600,46.47,jnj
77302,2-May-01,96.80,98.00,95.82,97.50,5336400,46.83,jnj
77303,1-May-01,96.60,97.59,96.25,96.80,4573700,46.49,jnj
77304,30-Apr-01,95.90,96.70,95.80,96.48,4331500,46.34,jnj
77305,27-Apr-01,95.55,95.70,94.40,95.38,4373500,45.81,jnj
77306,26-Apr-01,93.75,95.70,92.58,95.55,5425000,45.89,jnj
77307,25-Apr-01,92.52,94.18,92.50,94.00,3247000,45.15,jnj
77308,24-Apr-01,92.50,92.89,92.05,92.51,3934700,44.43,jnj
77309,23-Apr-01,92.35,93.10,90.87,91.90,3230600,44.14,jnj
77310,20-Apr-01,91.92,92.70,90.91,92.11,4259100,44.24,jnj
77311,19-Apr-01,93.26,93.27,91.72,92.85,3685800,44.60,jnj
77312,18-Apr-01,94.45,94.45,91.68,93.95,6417000,45.12,jnj
77313,17-Apr-01,92.85,94.65,92.82,94.45,5043800,45.36,jnj
77314,16-Apr-01,91.50,92.90,91.01,92.60,3131300,44.48,jnj
77315,12-Apr-01,90.15,91.40,90.13,90.95,5434100,43.68,jnj
77316,11-Apr-01,91.51,92.06,90.31,90.84,7649500,43.63,jnj
77317,10-Apr-01,92.40,92.50,90.90,92.03,8144900,44.20,jnj
77318,9-Apr-01,90.85,91.24,90.18,91.24,5073500,43.82,jnj
77319,6-Apr-01,88.70,91.50,88.51,90.39,7207600,43.41,jnj
77320,5-Apr-01,86.91,89.00,86.09,88.88,6727600,42.69,jnj
77321,4-Apr-01,86.12,87.48,85.19,86.91,6189400,41.74,jnj
77322,3-Apr-01,86.70,87.70,85.80,86.11,5558200,41.36,jnj
77323,2-Apr-01,87.50,87.60,86.01,87.32,5736300,41.94,jnj
77324,30-Mar-01,89.00,89.23,87.22,87.47,7810300,42.01,jnj
77325,29-Mar-01,86.28,88.60,86.10,88.38,9989600,42.45,jnj
77326,28-Mar-01,83.50,86.34,83.50,86.28,17227500,41.44,jnj
77327,27-Mar-01,83.00,83.30,80.50,83.25,33022700,39.99,jnj
77328,26-Mar-01,87.50,87.50,85.02,85.38,8504100,41.01,jnj
77329,23-Mar-01,87.65,88.80,86.90,88.21,5745100,42.37,jnj
77330,22-Mar-01,86.10,88.00,83.68,87.80,6782500,42.17,jnj
77331,21-Mar-01,90.50,90.55,86.35,87.23,5932900,41.90,jnj
77332,20-Mar-01,91.85,92.32,90.68,90.80,3194500,43.61,jnj
77333,19-Mar-01,91.20,92.45,90.90,91.95,2879300,44.16,jnj
77334,16-Mar-01,93.00,94.10,91.50,91.99,5641300,44.18,jnj
77335,15-Mar-01,93.00,93.35,92.01,93.35,3735900,44.84,jnj
77336,14-Mar-01,93.90,94.07,92.08,93.25,3472200,44.79,jnj
77337,13-Mar-01,94.90,94.91,92.49,94.15,4983400,45.22,jnj
77338,12-Mar-01,96.70,97.00,94.55,94.95,3373100,45.60,jnj
77339,9-Mar-01,98.00,98.25,95.42,96.70,4145800,46.45,jnj
77340,8-Mar-01,94.80,98.00,94.45,97.87,3948700,47.01,jnj
77341,7-Mar-01,96.80,96.80,94.20,94.80,3476300,45.53,jnj
77342,6-Mar-01,98.25,98.25,96.45,96.80,3023000,46.49,jnj
77343,5-Mar-01,98.25,98.75,97.35,98.48,2140200,47.30,jnj
77344,2-Mar-01,99.30,99.85,97.40,99.15,3481700,47.62,jnj
77345,1-Mar-01,97.80,99.45,97.79,99.08,5137900,47.59,jnj
77346,28-Feb-01,96.15,97.92,96.10,97.33,3456400,46.75,jnj
77347,27-Feb-01,95.75,96.45,95.40,95.95,2213300,46.09,jnj
77348,26-Feb-01,95.51,95.98,94.30,95.75,2561400,45.99,jnj
77349,23-Feb-01,95.20,95.80,94.61,95.49,2773600,45.86,jnj
77350,22-Feb-01,96.92,97.64,95.10,96.52,2792900,46.36,jnj
77351,21-Feb-01,96.83,97.85,96.36,96.91,2803400,46.55,jnj
77352,20-Feb-01,94.60,96.05,94.60,96.03,2677000,46.12,jnj
77353,16-Feb-01,93.50,94.77,93.24,94.53,3942900,45.40,jnj
77354,15-Feb-01,95.45,95.70,93.65,94.20,4038600,45.24,jnj
77355,14-Feb-01,96.90,96.95,95.00,95.65,2880100,45.63,jnj
77356,13-Feb-01,97.50,97.95,96.50,96.90,4123000,46.23,jnj
77357,12-Feb-01,96.50,98.25,96.50,98.10,4473300,46.80,jnj
77358,9-Feb-01,95.60,95.99,94.95,94.98,2900200,45.31,jnj
77359,8-Feb-01,94.70,95.30,94.25,94.63,2351500,45.15,jnj
77360,7-Feb-01,94.20,95.35,93.64,94.90,2716800,45.28,jnj
77361,6-Feb-01,93.93,94.40,93.20,93.42,2576900,44.57,jnj
77362,5-Feb-01,95.35,95.75,93.71,93.93,2835700,44.81,jnj
77363,2-Feb-01,94.50,95.61,94.49,95.10,3262300,45.37,jnj
77364,1-Feb-01,93.13,94.34,93.13,93.87,3106600,44.78,jnj
77365,31-Jan-01,92.99,93.37,90.71,93.13,4297600,44.43,jnj
77366,30-Jan-01,92.00,93.00,91.51,91.60,2511700,43.70,jnj
77367,29-Jan-01,92.50,93.00,91.51,91.60,2600600,43.70,jnj
77368,26-Jan-01,92.75,93.50,91.75,91.94,3324100,43.86,jnj
77369,25-Jan-01,90.62,92.31,90.50,91.75,3953400,43.77,jnj
77370,24-Jan-01,91.69,91.75,90.37,90.56,5532300,43.21,jnj
77371,23-Jan-01,94.31,94.87,92.50,92.69,4245600,44.22,jnj
77372,22-Jan-01,95.25,95.94,93.81,94.31,3693300,44.99,jnj
77373,19-Jan-01,92.87,94.69,92.75,94.12,3944400,44.90,jnj
77374,18-Jan-01,92.62,94.94,92.56,94.00,4670000,44.85,jnj
77375,17-Jan-01,94.06,94.12,91.25,91.69,3915600,43.74,jnj
77376,16-Jan-01,94.19,94.94,93.56,94.19,3050500,44.94,jnj
77377,12-Jan-01,93.00,94.81,93.00,94.56,3390000,45.11,jnj
77378,11-Jan-01,96.00,96.44,92.19,92.44,4208100,44.10,jnj
77379,10-Jan-01,98.94,99.00,95.37,95.87,3763300,45.74,jnj
77380,9-Jan-01,98.00,99.00,97.44,98.44,3193000,46.96,jnj
77381,8-Jan-01,97.19,99.50,97.00,97.75,2760200,46.64,jnj
77382,5-Jan-01,97.44,99.87,95.75,97.87,4643400,46.69,jnj
77383,4-Jan-01,98.06,98.12,95.12,96.62,6470900,46.10,jnj
77384,3-Jan-01,103.00,103.69,97.87,98.75,5664700,47.11,jnj
77385,2-Jan-01,104.00,104.69,101.56,102.00,4431900,48.66,jnj
77386,29-Dec-00,104.81,105.94,104.50,105.06,2481700,50.12,jnj
77387,28-Dec-00,103.25,105.50,103.25,104.75,3321700,49.98,jnj
77388,27-Dec-00,101.50,104.75,101.50,103.00,2977200,49.14,jnj
77389,26-Dec-00,101.50,102.87,101.37,102.37,1756300,48.84,jnj
77390,22-Dec-00,101.44,102.00,100.62,101.50,3490300,48.42,jnj
77391,21-Dec-00,100.25,101.94,100.00,101.00,5455300,48.19,jnj
77392,20-Dec-00,99.44,101.69,99.37,100.62,4801400,48.00,jnj
77393,19-Dec-00,98.62,99.94,98.56,99.19,2252700,47.32,jnj
77394,18-Dec-00,98.56,99.19,97.31,98.56,2941900,47.02,jnj
77395,15-Dec-00,99.25,100.00,98.56,98.56,5799100,47.02,jnj
77396,14-Dec-00,98.75,99.44,97.69,99.25,3500900,47.35,jnj
77397,13-Dec-00,98.00,99.62,97.62,98.69,3772200,47.08,jnj
77398,12-Dec-00,95.56,98.00,95.50,97.00,3263900,46.28,jnj
77399,11-Dec-00,96.00,97.00,95.25,95.62,2920600,45.62,jnj
77400,8-Dec-00,95.62,97.19,95.62,96.37,3190800,45.98,jnj
77401,7-Dec-00,97.50,98.00,96.19,97.06,2502800,46.31,jnj
77402,6-Dec-00,97.75,98.75,95.56,96.12,4189200,45.86,jnj
77403,5-Dec-00,99.75,99.75,97.75,99.50,3131300,47.47,jnj
77404,4-Dec-00,95.87,100.00,95.87,99.56,3031900,47.50,jnj
77405,1-Dec-00,99.25,100.00,96.69,97.75,5213600,46.64,jnj
77406,30-Nov-00,100.25,103.00,99.75,100.00,7466300,47.71,jnj
77407,29-Nov-00,99.62,100.81,99.62,100.25,3777200,47.83,jnj
77408,28-Nov-00,97.94,100.12,97.50,100.12,5594100,47.77,jnj
77409,27-Nov-00,95.37,97.50,94.31,97.37,2743600,46.45,jnj
77410,24-Nov-00,96.50,96.50,94.00,95.06,1503900,45.35,jnj
77411,22-Nov-00,96.00,97.25,95.50,96.50,2751400,46.04,jnj
77412,21-Nov-00,96.50,97.87,95.75,97.75,3620900,46.64,jnj
77413,20-Nov-00,95.12,96.94,95.12,96.19,2756300,45.89,jnj
77414,17-Nov-00,94.69,95.25,94.25,95.12,2649200,45.38,jnj
77415,16-Nov-00,95.00,95.06,93.37,94.19,1799700,44.63,jnj
77416,15-Nov-00,94.25,95.00,93.75,95.00,2094400,45.02,jnj
77417,14-Nov-00,92.94,94.62,91.87,94.62,2673400,44.84,jnj
77418,13-Nov-00,94.19,95.31,92.25,93.06,3185500,44.10,jnj
77419,10-Nov-00,93.37,95.44,92.87,94.44,3037500,44.75,jnj
77420,9-Nov-00,93.44,94.31,91.00,93.56,2834800,44.33,jnj
77421,8-Nov-00,92.94,94.75,92.94,93.44,3072700,44.28,jnj
77422,7-Nov-00,92.00,92.87,90.75,92.12,2462000,43.65,jnj
77423,6-Nov-00,92.06,92.94,91.50,92.06,2912000,43.62,jnj
77424,3-Nov-00,90.25,92.19,89.31,91.69,2919800,43.45,jnj
77425,2-Nov-00,91.50,91.56,89.19,89.87,4695900,42.58,jnj
77426,1-Nov-00,92.00,92.19,89.25,91.00,4725000,43.12,jnj
77427,31-Oct-00,93.87,93.87,91.50,92.12,3492200,43.65,jnj
77428,30-Oct-00,93.62,94.56,92.81,94.37,2196300,44.72,jnj
77429,27-Oct-00,92.94,93.81,92.25,92.75,1955500,43.95,jnj
77430,26-Oct-00,93.75,94.87,93.06,93.12,2487300,44.12,jnj
77431,25-Oct-00,91.69,94.94,91.56,93.94,3825300,44.51,jnj
77432,24-Oct-00,91.62,92.44,90.62,91.69,3077500,43.45,jnj
77433,23-Oct-00,92.00,93.37,91.56,91.56,3608400,43.39,jnj
77434,20-Oct-00,91.50,92.75,91.06,91.87,3129400,43.53,jnj
77435,19-Oct-00,92.50,93.56,90.87,91.75,5484800,43.48,jnj
77436,18-Oct-00,95.50,96.75,94.06,94.25,3526900,44.66,jnj
77437,17-Oct-00,96.00,97.44,95.37,97.06,4513300,45.99,jnj
77438,16-Oct-00,95.81,97.31,95.37,96.94,2801300,45.93,jnj
77439,13-Oct-00,97.12,97.50,95.62,95.81,4554400,45.40,jnj
77440,12-Oct-00,95.81,97.50,94.62,97.00,4644500,45.96,jnj
77441,11-Oct-00,95.19,96.25,94.37,96.00,3941700,45.49,jnj
77442,10-Oct-00,92.37,95.00,91.56,94.62,3052800,44.84,jnj
77443,9-Oct-00,92.31,93.00,91.25,91.31,1460900,43.27,jnj
77444,6-Oct-00,92.94,94.12,91.25,92.31,2340000,43.74,jnj
77445,5-Oct-00,91.50,93.75,91.12,93.06,3239500,44.10,jnj
77446,4-Oct-00,92.00,93.75,90.31,90.31,3427800,42.79,jnj
77447,3-Oct-00,93.06,93.81,91.94,92.50,2203800,43.83,jnj
77448,2-Oct-00,94.19,94.25,92.25,93.19,2105600,44.16,jnj
77449,29-Sep-00,93.25,95.19,92.75,93.94,2631300,44.51,jnj
77450,28-Sep-00,95.31,96.44,92.94,93.37,3150900,44.24,jnj
77451,27-Sep-00,94.44,95.69,93.44,95.09,2156100,45.06,jnj
77452,26-Sep-00,95.81,96.31,93.56,94.50,2279500,44.78,jnj
77453,25-Sep-00,95.81,96.44,94.81,95.86,1994200,45.42,jnj
77454,22-Sep-00,95.50,96.56,94.61,95.87,2762000,45.43,jnj
77455,21-Sep-00,91.06,94.50,91.06,94.25,2927500,44.66,jnj
77456,20-Sep-00,91.87,92.75,90.31,91.08,2733600,43.16,jnj
77457,19-Sep-00,91.81,92.50,91.19,91.81,1974400,43.50,jnj
77458,18-Sep-00,92.75,93.75,91.87,92.12,3822200,43.65,jnj
77459,15-Sep-00,95.44,95.94,94.94,95.00,3133800,45.02,jnj
77460,14-Sep-00,97.56,97.56,95.81,95.94,2085000,45.46,jnj
77461,13-Sep-00,96.62,97.81,96.56,97.62,2451100,46.26,jnj
77462,12-Sep-00,96.12,96.64,95.37,96.62,1963600,45.78,jnj
77463,11-Sep-00,94.69,95.44,94.69,95.02,2051700,45.03,jnj
77464,8-Sep-00,93.00,94.50,93.00,94.47,1906600,44.76,jnj
77465,7-Sep-00,93.31,93.87,92.62,93.44,1324400,44.28,jnj
77466,6-Sep-00,94.00,94.00,93.06,93.25,2811300,44.19,jnj
77467,5-Sep-00,92.62,93.44,91.31,93.25,2654200,44.19,jnj
77468,1-Sep-00,92.50,92.94,91.87,92.62,1520300,43.89,jnj
77469,31-Aug-00,93.12,93.87,91.62,91.95,2351900,43.57,jnj
77470,30-Aug-00,92.00,92.81,91.25,91.25,2103800,43.24,jnj
77471,29-Aug-00,94.00,94.19,92.81,93.00,1951100,44.07,jnj
77472,28-Aug-00,94.50,96.56,94.19,94.75,2580600,44.90,jnj
77473,25-Aug-00,95.62,96.19,94.81,95.44,1850000,45.22,jnj
77474,24-Aug-00,95.75,96.56,95.50,96.25,1652000,45.61,jnj
77475,23-Aug-00,97.69,97.94,95.75,96.94,1721100,45.93,jnj
77476,22-Aug-00,97.19,97.87,96.81,97.75,1614400,46.32,jnj
77477,21-Aug-00,97.00,97.75,96.50,97.00,1834800,45.96,jnj
77478,18-Aug-00,97.00,97.25,95.31,96.42,2743100,45.69,jnj
77479,17-Aug-00,98.00,98.12,96.56,97.00,2360800,45.66,jnj
77480,16-Aug-00,96.87,98.19,96.75,97.84,1610000,46.06,jnj
77481,15-Aug-00,96.75,97.31,95.81,96.09,1649400,45.23,jnj
77482,14-Aug-00,98.00,98.37,96.56,97.31,1432200,45.81,jnj
77483,11-Aug-00,97.50,98.87,97.12,97.84,2245900,46.06,jnj
77484,10-Aug-00,95.75,97.87,95.25,97.41,2874400,45.85,jnj
77485,9-Aug-00,96.56,97.19,93.62,94.81,3544800,44.63,jnj
77486,8-Aug-00,96.50,97.50,95.69,96.67,2301700,45.50,jnj
77487,7-Aug-00,97.50,97.50,95.94,96.86,1908800,45.59,jnj
77488,4-Aug-00,96.62,96.69,95.31,96.56,2032000,45.45,jnj
77489,3-Aug-00,96.25,97.37,96.12,97.00,2858300,45.66,jnj
77490,2-Aug-00,94.94,96.69,94.25,96.50,2491100,45.42,jnj
77491,1-Aug-00,92.50,95.00,92.37,94.81,2525500,44.63,jnj
77492,31-Jul-00,93.69,93.94,92.50,93.06,3169100,43.81,jnj
77493,28-Jul-00,92.87,93.69,92.19,93.66,2423400,44.09,jnj
77494,27-Jul-00,90.75,92.94,90.62,91.86,3294700,43.24,jnj
77495,26-Jul-00,93.50,93.50,90.25,90.25,3678600,42.48,jnj
77496,25-Jul-00,94.56,94.75,92.75,93.50,2940300,44.01,jnj
77497,24-Jul-00,92.31,95.37,92.31,94.45,2842500,44.46,jnj
77498,21-Jul-00,91.87,93.44,91.00,92.25,3813900,43.42,jnj
77499,20-Jul-00,93.25,93.25,91.62,91.87,2975000,43.25,jnj
77500,19-Jul-00,94.87,95.69,92.75,93.19,2683600,43.87,jnj
77501,18-Jul-00,94.44,95.44,94.37,95.00,4143800,44.72,jnj
77502,17-Jul-00,93.00,95.75,92.50,94.34,4402500,44.41,jnj
77503,14-Jul-00,92.75,92.81,91.06,91.81,6293800,43.22,jnj
77504,13-Jul-00,97.50,97.56,95.00,95.25,3828300,44.84,jnj
77505,12-Jul-00,99.25,99.56,98.00,98.06,2839200,46.16,jnj
77506,11-Jul-00,99.37,100.44,99.00,100.19,3391400,47.16,jnj
77507,10-Jul-00,100.75,100.87,99.81,100.19,2174700,47.16,jnj
77508,7-Jul-00,99.50,100.87,99.31,99.75,3254200,46.95,jnj
77509,6-Jul-00,100.00,100.37,99.19,99.69,2897700,46.93,jnj
77510,5-Jul-00,100.81,101.44,99.87,101.00,3653400,47.54,jnj
77511,3-Jul-00,101.25,101.25,99.94,101.06,2388000,47.57,jnj
77512,30-Jun-00,98.00,101.98,96.44,101.87,8045200,47.95,jnj
77513,29-Jun-00,98.00,99.37,97.31,98.56,4305800,46.39,jnj
77514,28-Jun-00,97.00,98.31,96.81,98.08,4392500,46.17,jnj
77515,27-Jun-00,95.31,98.19,95.25,97.94,7393100,46.10,jnj
77516,26-Jun-00,92.37,95.50,92.06,95.50,7893300,44.95,jnj
77517,23-Jun-00,88.81,89.94,88.69,89.75,1924100,42.25,jnj
77518,22-Jun-00,89.75,89.75,88.25,88.56,1996700,41.69,jnj
77519,21-Jun-00,88.75,90.44,88.75,89.87,2557200,42.30,jnj
77520,20-Jun-00,90.37,90.44,88.06,88.56,2182800,41.69,jnj
77521,19-Jun-00,89.75,90.31,89.06,90.19,1783800,42.45,jnj
77522,16-Jun-00,90.06,90.44,89.37,89.56,3672700,42.16,jnj
77523,15-Jun-00,90.00,91.00,89.44,90.62,3987500,42.66,jnj
77524,14-Jun-00,89.37,89.87,88.62,89.75,2748000,42.25,jnj
77525,13-Jun-00,85.75,88.50,85.56,88.00,2703000,41.42,jnj
77526,12-Jun-00,86.75,87.37,84.69,84.78,1904200,39.91,jnj
77527,9-Jun-00,85.00,87.50,84.81,86.12,2054100,40.54,jnj
77528,8-Jun-00,83.69,84.94,82.87,84.87,1844200,39.95,jnj
77529,7-Jun-00,85.06,85.44,83.69,83.69,2054200,39.39,jnj
77530,6-Jun-00,83.50,84.75,83.00,84.12,1603000,39.60,jnj
77531,5-Jun-00,83.50,85.25,82.56,84.00,2663000,39.54,jnj
77532,2-Jun-00,87.50,87.50,82.50,84.00,4678900,39.54,jnj
77533,1-Jun-00,89.25,89.50,87.25,87.69,2619200,41.28,jnj
77534,31-May-00,89.19,89.94,88.25,89.50,2198800,42.13,jnj
77535,30-May-00,88.19,88.94,87.12,88.94,2111300,41.87,jnj
77536,26-May-00,89.50,89.81,87.87,88.12,1551900,41.48,jnj
77537,25-May-00,89.25,89.50,87.69,89.31,2266300,42.04,jnj
77538,24-May-00,87.69,90.00,87.25,89.94,4111300,42.34,jnj
77539,23-May-00,87.87,88.19,86.12,87.00,2808600,40.95,jnj
77540,22-May-00,89.62,89.69,85.19,86.87,3071600,40.89,jnj
77541,19-May-00,88.81,89.62,86.87,88.75,3540900,41.78,jnj
77542,18-May-00,86.87,89.00,86.81,88.50,3046900,41.36,jnj
77543,17-May-00,87.06,87.69,85.62,87.06,1755600,40.68,jnj
77544,16-May-00,86.50,87.44,86.25,87.31,2584200,40.80,jnj
77545,15-May-00,85.25,87.00,85.12,86.25,2243400,40.31,jnj
77546,12-May-00,86.12,86.19,84.69,85.50,2041100,39.96,jnj
77547,11-May-00,86.37,86.94,85.87,86.06,2322700,40.22,jnj
77548,10-May-00,87.00,87.00,85.12,85.50,4160200,39.96,jnj
77549,9-May-00,87.50,88.44,86.75,87.00,4084800,40.66,jnj
77550,8-May-00,84.94,87.75,84.12,87.75,4594700,41.01,jnj
77551,5-May-00,83.19,84.25,82.69,84.00,2120900,39.25,jnj
77552,4-May-00,83.00,84.06,82.31,83.06,1526900,38.82,jnj
77553,3-May-00,84.12,84.94,83.00,83.25,2544800,38.90,jnj
77554,2-May-00,82.12,84.56,82.06,84.19,2583100,39.34,jnj
77555,1-May-00,82.25,84.44,81.87,82.69,2915300,38.64,jnj
77556,28-Apr-00,82.75,83.00,81.94,82.50,2577300,38.55,jnj
77557,27-Apr-00,82.25,83.37,81.81,83.00,2383000,38.79,jnj
77558,26-Apr-00,84.06,84.06,82.00,82.75,2740000,38.67,jnj
77559,25-Apr-00,83.69,84.44,82.62,84.31,2822200,39.40,jnj
77560,24-Apr-00,81.50,84.44,81.50,83.87,3604400,39.19,jnj
77561,20-Apr-00,82.12,82.94,81.25,81.62,2822000,38.14,jnj
77562,19-Apr-00,81.50,82.62,80.69,82.25,3903800,38.44,jnj
77563,18-Apr-00,80.00,82.00,79.25,81.50,7501700,38.09,jnj
77564,17-Apr-00,75.62,78.00,75.50,77.50,5994200,36.22,jnj
77565,14-Apr-00,75.12,75.62,72.56,73.31,4237200,34.26,jnj
77566,13-Apr-00,76.06,76.94,74.75,76.25,3538900,35.63,jnj
77567,12-Apr-00,77.69,79.37,76.06,77.00,3766400,35.98,jnj
77568,11-Apr-00,76.00,78.37,75.62,78.25,4453000,36.57,jnj
77569,10-Apr-00,74.81,76.50,74.69,76.00,4200600,35.52,jnj
77570,7-Apr-00,76.25,76.37,73.81,74.06,3161700,34.61,jnj
77571,6-Apr-00,77.25,77.31,74.31,74.87,4153300,34.99,jnj
77572,5-Apr-00,76.00,77.50,74.75,77.50,7023800,36.22,jnj
77573,4-Apr-00,73.19,76.75,73.06,76.75,11013300,35.87,jnj
77574,3-Apr-00,70.62,72.75,70.00,72.25,5555300,33.76,jnj
77575,31-Mar-00,71.00,71.12,70.06,70.25,4010500,32.83,jnj
77576,30-Mar-00,70.56,71.62,70.31,70.75,5174200,33.06,jnj
77577,29-Mar-00,70.06,72.12,70.06,71.06,7352500,33.21,jnj
77578,28-Mar-00,69.44,72.00,69.37,72.00,9192200,33.65,jnj
77579,27-Mar-00,71.00,71.25,68.62,69.75,11305900,32.60,jnj
77580,24-Mar-00,73.00,74.00,70.19,72.25,19382800,33.76,jnj
77581,23-Mar-00,81.25,81.94,79.94,80.00,5197800,37.39,jnj
77582,22-Mar-00,80.87,82.25,79.69,82.25,4992300,38.44,jnj
77583,21-Mar-00,78.12,81.00,78.12,80.25,4015900,37.50,jnj
77584,20-Mar-00,79.69,79.94,78.56,79.31,3381900,37.06,jnj
77585,17-Mar-00,79.31,79.94,78.19,79.56,5503300,37.18,jnj
77586,16-Mar-00,79.87,80.50,78.94,79.81,7684800,37.30,jnj
77587,15-Mar-00,72.25,78.19,71.81,76.94,6010200,35.96,jnj
77588,14-Mar-00,71.81,74.62,71.75,72.75,5171700,34.00,jnj
77589,13-Mar-00,69.62,71.56,69.31,70.00,2882000,32.71,jnj
77590,10-Mar-00,72.69,73.75,69.87,70.87,4361700,33.12,jnj
77591,9-Mar-00,71.00,73.00,69.94,72.69,4834200,33.97,jnj
77592,8-Mar-00,67.69,71.75,67.25,71.00,6423100,33.18,jnj
77593,7-Mar-00,70.50,70.50,66.12,68.50,8265000,32.01,jnj
77594,6-Mar-00,72.94,72.94,70.25,70.50,3818900,32.95,jnj
77595,3-Mar-00,74.25,74.25,72.25,73.50,2901400,34.35,jnj
77596,2-Mar-00,73.00,74.94,72.62,73.69,3400200,34.44,jnj
77597,1-Mar-00,72.25,73.37,71.06,73.37,4703400,34.29,jnj
77598,29-Feb-00,73.25,73.44,71.25,72.00,5092500,33.65,jnj
77599,28-Feb-00,72.00,72.94,70.06,72.75,6773900,34.00,jnj
77600,25-Feb-00,72.56,72.62,70.31,72.00,6611100,33.65,jnj
77601,24-Feb-00,75.00,75.25,72.00,73.75,9260000,34.46,jnj
77602,23-Feb-00,78.12,78.31,76.12,76.12,4150300,35.57,jnj
77603,22-Feb-00,78.00,79.06,76.75,78.62,3655800,36.74,jnj
77604,18-Feb-00,78.50,78.94,76.87,77.44,4124800,36.19,jnj
77605,17-Feb-00,80.94,81.12,78.75,79.19,2891300,37.01,jnj
77606,16-Feb-00,80.25,80.62,78.94,79.81,4625600,37.30,jnj
77607,15-Feb-00,77.69,80.25,77.50,79.69,4932700,37.24,jnj
77608,14-Feb-00,76.94,78.25,76.69,77.62,3690200,36.27,jnj
77609,11-Feb-00,77.75,78.44,75.94,77.44,5120300,36.19,jnj
77610,10-Feb-00,79.81,80.37,77.50,78.00,5673800,36.19,jnj
77611,9-Feb-00,82.06,82.12,79.69,80.00,6212000,37.12,jnj
77612,8-Feb-00,82.44,83.00,81.25,82.06,3064200,38.07,jnj
77613,7-Feb-00,81.56,82.00,81.00,81.44,2911600,37.79,jnj
77614,4-Feb-00,83.12,83.62,81.81,82.12,3454700,38.10,jnj
77615,3-Feb-00,85.00,85.00,81.87,83.31,5123400,38.65,jnj
77616,2-Feb-00,85.50,86.31,84.94,85.37,2899100,39.61,jnj
77617,1-Feb-00,85.44,85.50,84.37,84.81,3045000,39.35,jnj
77618,31-Jan-00,85.19,86.75,82.81,86.06,4531900,39.93,jnj
77619,28-Jan-00,80.87,85.19,80.87,84.50,6170000,39.20,jnj
77620,27-Jan-00,83.75,83.94,80.50,80.50,6205200,37.35,jnj
77621,26-Jan-00,86.25,86.87,83.06,83.50,4748900,38.74,jnj
77622,25-Jan-00,83.87,86.94,83.56,85.25,6483100,39.55,jnj
77623,24-Jan-00,90.12,90.19,83.56,83.69,5653300,38.83,jnj
77624,21-Jan-00,91.75,91.75,89.62,89.87,4274100,41.70,jnj
77625,20-Jan-00,92.25,92.31,90.06,91.94,2412700,42.66,jnj
77626,19-Jan-00,91.00,92.06,90.62,91.62,2755800,42.51,jnj
77627,18-Jan-00,92.00,93.06,91.06,91.31,2437800,42.36,jnj
77628,14-Jan-00,93.94,94.37,92.81,93.69,2703800,43.47,jnj
77629,13-Jan-00,93.94,96.00,93.06,93.37,2335000,43.32,jnj
77630,12-Jan-00,93.87,95.06,93.19,93.50,2582500,43.38,jnj
77631,11-Jan-00,93.00,94.94,92.94,94.37,3080200,43.78,jnj
77632,10-Jan-00,96.69,96.94,94.06,94.06,2466700,43.64,jnj
77633,7-Jan-00,94.12,96.94,93.62,96.50,4933000,44.77,jnj
77634,6-Jan-00,90.31,93.94,90.12,92.56,2682800,42.94,jnj
77635,5-Jan-00,88.81,90.81,88.44,89.75,4117500,41.64,jnj
77636,4-Jan-00,91.12,91.56,88.75,88.81,3911700,41.20,jnj
77637,3-Jan-00,93.12,93.75,91.56,92.19,2321900,42.77,jnj
77638,31-Dec-99,93.50,94.37,93.12,93.25,688700,43.26,jnj
77639,30-Dec-99,93.00,94.50,93.00,93.50,1226100,43.38,jnj
77640,29-Dec-99,96.19,96.19,92.25,92.44,1562500,42.89,jnj
77641,28-Dec-99,97.75,97.75,94.37,95.44,1710500,44.28,jnj
77642,27-Dec-99,95.44,97.75,94.75,97.75,2081900,45.35,jnj
77643,23-Dec-99,92.62,95.87,92.00,95.56,2905600,44.34,jnj
77644,22-Dec-99,90.87,92.75,90.81,91.56,2891900,42.48,jnj
77645,21-Dec-99,91.62,91.69,90.12,91.00,2909100,42.22,jnj
77646,20-Dec-99,93.94,94.00,90.44,91.98,3188600,42.68,jnj
77647,17-Dec-99,95.06,95.44,92.37,94.87,7299400,44.02,jnj
77648,16-Dec-99,95.69,95.75,93.44,94.62,3243300,43.90,jnj
77649,15-Dec-99,94.12,95.19,93.50,94.67,3022700,43.92,jnj
77650,14-Dec-99,92.25,95.69,92.00,94.19,2891300,43.70,jnj
77651,13-Dec-99,94.62,94.81,92.06,93.19,2715800,43.24,jnj
77652,10-Dec-99,95.00,95.12,93.25,94.37,2927800,43.78,jnj
77653,9-Dec-99,92.00,94.62,91.75,93.25,4339200,43.26,jnj
77654,8-Dec-99,92.81,93.31,90.25,91.22,4971600,42.32,jnj
77655,7-Dec-99,96.94,97.19,93.06,93.37,5460000,43.32,jnj
77656,6-Dec-99,96.00,97.94,95.56,96.81,3374700,44.92,jnj
77657,3-Dec-99,99.00,99.44,96.12,97.25,6360800,45.12,jnj
77658,2-Dec-99,101.19,101.31,99.00,100.08,3270900,46.43,jnj
77659,1-Dec-99,103.25,103.44,101.12,102.50,2294100,47.56,jnj
77660,30-Nov-99,104.25,104.69,103.56,103.75,1730800,48.14,jnj
77661,29-Nov-99,103.00,105.25,101.81,105.06,2043100,48.74,jnj
77662,26-Nov-99,105.00,105.06,103.19,103.19,671900,47.88,jnj
77663,24-Nov-99,103.56,104.87,103.56,104.75,1801900,48.60,jnj
77664,23-Nov-99,104.87,104.94,103.50,104.06,2108800,48.28,jnj
77665,22-Nov-99,105.06,105.75,104.37,105.31,1647000,48.86,jnj
77666,19-Nov-99,104.37,105.19,103.75,105.19,1532300,48.80,jnj
77667,18-Nov-99,104.87,105.00,103.56,104.37,1735000,48.42,jnj
77668,17-Nov-99,105.87,106.87,105.37,105.62,2461300,49.00,jnj
77669,16-Nov-99,104.25,106.12,104.06,106.12,2940000,49.24,jnj
77670,15-Nov-99,103.75,103.94,102.62,103.50,1612300,48.02,jnj
77671,12-Nov-99,104.00,104.31,102.31,103.75,1500500,48.14,jnj
77672,11-Nov-99,103.12,104.00,102.87,103.81,1393100,47.90,jnj
77673,10-Nov-99,102.50,103.50,102.25,103.00,2694200,47.53,jnj
77674,9-Nov-99,105.37,105.44,103.31,103.62,2110000,47.82,jnj
77675,8-Nov-99,105.56,105.87,103.94,104.44,2242800,48.19,jnj
77676,5-Nov-99,106.00,106.69,105.25,105.50,3444100,48.68,jnj
77677,4-Nov-99,105.00,106.00,104.94,105.31,3184800,48.60,jnj
77678,3-Nov-99,104.00,105.12,103.50,104.25,2503800,48.11,jnj
77679,2-Nov-99,105.12,106.06,102.25,102.50,3692000,47.30,jnj
77680,1-Nov-99,105.25,106.69,105.00,105.06,2853300,48.48,jnj
77681,29-Oct-99,104.94,106.44,104.50,104.75,3084400,48.34,jnj
77682,28-Oct-99,105.31,106.00,104.00,104.00,3565300,47.99,jnj
77683,27-Oct-99,105.19,105.19,103.25,104.31,2369100,48.13,jnj
77684,26-Oct-99,104.87,106.06,104.50,105.31,3540300,48.60,jnj
77685,25-Oct-99,104.00,105.37,103.00,105.25,2353800,48.57,jnj
77686,22-Oct-99,105.00,105.50,104.06,104.75,2586900,48.34,jnj
77687,21-Oct-99,102.50,105.62,101.69,104.81,4900600,48.37,jnj
77688,20-Oct-99,100.00,102.81,99.50,102.50,4576400,47.30,jnj
77689,19-Oct-99,97.44,100.00,97.06,99.75,4050600,46.03,jnj
77690,18-Oct-99,93.81,94.87,93.00,94.50,2452000,43.61,jnj
77691,15-Oct-99,94.50,94.69,93.00,93.31,2322200,43.06,jnj
77692,14-Oct-99,95.06,96.37,94.00,94.62,2300600,43.66,jnj
77693,13-Oct-99,96.81,97.56,95.00,95.31,2556100,43.98,jnj
77694,12-Oct-99,98.19,98.19,96.44,96.75,2311100,44.65,jnj
77695,11-Oct-99,98.50,99.37,98.06,98.37,2059400,45.39,jnj
77696,8-Oct-99,95.31,99.00,94.81,98.75,4036600,45.57,jnj
77697,7-Oct-99,95.06,95.37,94.19,94.25,2366100,43.49,jnj
77698,6-Oct-99,94.12,95.94,94.06,94.75,3465800,43.72,jnj
77699,5-Oct-99,94.56,94.94,92.87,94.19,3016400,43.46,jnj
77700,4-Oct-99,94.44,95.00,94.06,94.50,2103400,43.61,jnj
77701,1-Oct-99,92.12,94.19,92.12,94.00,3321700,43.38,jnj
77702,30-Sep-99,91.87,93.25,91.81,91.87,3155500,42.39,jnj
77703,29-Sep-99,92.00,93.25,91.56,91.69,2354200,42.31,jnj
77704,28-Sep-99,91.87,92.19,90.06,91.50,2723400,42.22,jnj
77705,27-Sep-99,91.25,92.69,91.06,92.00,2958900,42.45,jnj
77706,24-Sep-99,91.06,91.50,90.00,90.00,3277500,41.53,jnj
77707,23-Sep-99,93.75,93.75,91.12,91.12,3220800,42.05,jnj
77708,22-Sep-99,94.37,94.37,93.06,93.25,3052300,43.03,jnj
77709,21-Sep-99,96.00,96.06,93.87,94.00,2679800,43.38,jnj
77710,20-Sep-99,96.62,97.06,96.44,96.50,1668000,44.53,jnj
77711,17-Sep-99,96.69,96.69,96.00,96.06,3096700,44.33,jnj
77712,16-Sep-99,97.00,97.31,95.25,95.75,2542000,44.18,jnj
77713,15-Sep-99,98.94,99.25,97.12,97.19,2240200,44.85,jnj
77714,14-Sep-99,98.81,99.12,97.69,97.94,1802800,45.20,jnj
77715,13-Sep-99,99.00,100.25,99.00,99.31,1551300,45.83,jnj
77716,10-Sep-99,101.06,101.31,99.50,99.50,1585900,45.92,jnj
77717,9-Sep-99,99.87,101.31,99.62,100.81,2240200,46.52,jnj
77718,8-Sep-99,100.94,101.69,100.06,100.50,1902800,46.38,jnj
77719,7-Sep-99,101.56,102.62,101.37,101.81,2303400,46.98,jnj
77720,3-Sep-99,100.50,102.37,100.50,101.37,2280600,46.78,jnj
77721,2-Sep-99,99.87,100.31,99.56,100.00,2484200,46.15,jnj
77722,1-Sep-99,102.25,102.44,100.94,101.50,1850000,46.84,jnj
77723,31-Aug-99,102.69,104.37,102.06,102.25,2292000,47.18,jnj
77724,30-Aug-99,102.25,102.94,101.44,102.37,1871100,47.24,jnj
77725,27-Aug-99,103.50,103.87,102.12,102.19,2312300,47.16,jnj
77726,26-Aug-99,105.37,105.44,103.56,104.44,2230500,48.19,jnj
77727,25-Aug-99,102.94,105.87,102.94,105.75,2994800,48.80,jnj
77728,24-Aug-99,101.19,103.37,100.69,103.19,3060200,47.62,jnj
77729,23-Aug-99,99.50,101.44,99.44,101.31,3762200,46.75,jnj
77730,20-Aug-99,95.81,99.12,95.69,98.94,2823000,45.66,jnj
77731,19-Aug-99,96.00,96.00,94.62,95.81,2273100,44.21,jnj
77732,18-Aug-99,98.06,98.31,96.19,96.19,2204500,44.39,jnj
77733,17-Aug-99,98.00,98.44,97.25,98.31,2121300,45.37,jnj
77734,16-Aug-99,96.94,97.56,96.12,97.56,2398400,45.02,jnj
77735,13-Aug-99,95.62,97.31,95.44,97.31,2905500,44.90,jnj
77736,12-Aug-99,92.44,95.06,92.37,94.75,2727700,43.46,jnj
77737,11-Aug-99,92.25,93.31,92.12,92.50,2083900,42.43,jnj
77738,10-Aug-99,94.00,94.00,91.19,92.25,2485200,42.32,jnj
77739,9-Aug-99,92.06,93.44,92.06,93.06,1830000,42.69,jnj
77740,6-Aug-99,90.50,92.94,90.31,91.94,1777000,42.18,jnj
77741,5-Aug-99,91.81,91.87,90.56,90.81,1733600,41.66,jnj
77742,4-Aug-99,93.94,94.00,91.75,92.00,2312000,42.20,jnj
77743,3-Aug-99,93.87,95.00,93.06,94.19,2024100,43.21,jnj
77744,2-Aug-99,91.94,92.94,91.50,91.94,1785500,42.18,jnj
77745,30-Jul-99,93.31,93.37,91.06,91.06,1741400,41.77,jnj
77746,29-Jul-99,93.87,94.44,92.62,93.25,2551900,42.78,jnj
77747,28-Jul-99,96.00,96.25,95.37,95.75,1497000,43.92,jnj
77748,27-Jul-99,97.94,97.94,96.44,96.75,1568400,44.38,jnj
77749,26-Jul-99,97.56,97.75,96.81,97.25,1850600,44.61,jnj
77750,23-Jul-99,98.62,98.69,97.00,97.81,1669400,44.87,jnj
77751,22-Jul-99,97.81,99.50,97.56,98.37,5351100,45.13,jnj
77752,21-Jul-99,95.87,97.44,95.00,97.44,4699800,44.70,jnj
77753,20-Jul-99,96.00,96.75,95.37,96.44,3413300,44.24,jnj
77754,19-Jul-99,97.50,97.75,94.94,95.94,1684500,44.01,jnj
77755,16-Jul-99,96.81,97.50,95.81,97.50,1872500,44.73,jnj
77756,15-Jul-99,96.19,97.56,95.50,96.75,1980500,44.38,jnj
77757,14-Jul-99,96.75,96.81,95.31,96.12,1273300,44.09,jnj
77758,13-Jul-99,97.06,98.00,96.00,96.75,1564200,44.38,jnj
77759,12-Jul-99,96.81,97.50,96.50,97.44,1220300,44.70,jnj
77760,9-Jul-99,95.75,96.44,95.31,96.06,985900,44.07,jnj
77761,8-Jul-99,96.87,97.19,95.69,95.69,1950200,43.90,jnj
77762,7-Jul-99,97.12,98.37,96.75,97.87,1486700,44.90,jnj
77763,6-Jul-99,96.50,98.31,95.87,96.87,1736400,44.44,jnj
77764,2-Jul-99,97.44,97.81,96.94,97.44,965000,44.70,jnj
77765,1-Jul-99,97.37,97.50,95.87,97.44,1894500,44.70,jnj
77766,30-Jun-99,94.00,98.00,92.81,98.00,2795000,44.96,jnj
77767,29-Jun-99,90.94,94.00,90.87,94.00,2052500,43.12,jnj
77768,28-Jun-99,90.44,91.56,90.44,90.87,1330300,41.68,jnj
77769,25-Jun-99,91.62,92.25,90.44,90.62,1761300,41.57,jnj
77770,24-Jun-99,90.50,91.94,90.44,91.56,1737700,42.00,jnj
77771,23-Jun-99,90.12,90.56,89.56,90.50,1121900,41.52,jnj
77772,22-Jun-99,90.37,91.37,90.12,90.81,2098900,41.66,jnj
77773,21-Jun-99,90.75,90.75,89.81,90.06,1182300,41.31,jnj
77774,18-Jun-99,91.81,92.44,90.50,90.75,2484400,41.63,jnj
77775,17-Jun-99,90.12,92.37,89.87,91.94,1319400,42.18,jnj
77776,16-Jun-99,91.56,92.12,90.50,90.87,1722300,41.68,jnj
77777,15-Jun-99,90.62,91.62,90.12,90.69,1150800,41.60,jnj
77778,14-Jun-99,91.44,91.81,90.56,90.62,1665900,41.57,jnj
77779,11-Jun-99,90.00,92.00,89.94,90.87,2104500,41.68,jnj
77780,10-Jun-99,90.50,91.19,89.25,89.50,2725300,41.06,jnj
77781,9-Jun-99,93.19,93.19,91.69,91.81,1823300,42.12,jnj
77782,8-Jun-99,95.00,95.44,92.50,92.75,2075500,42.55,jnj
77783,7-Jun-99,96.00,96.56,95.25,95.94,1292000,44.01,jnj
77784,4-Jun-99,94.50,96.81,93.12,96.69,3312300,44.35,jnj
77785,3-Jun-99,92.44,93.69,92.25,93.69,2097700,42.98,jnj
77786,2-Jun-99,92.19,92.94,91.44,91.69,2227000,42.06,jnj
77787,1-Jun-99,92.44,93.56,91.81,92.62,1931300,42.49,jnj
77788,28-May-99,91.00,93.81,90.87,92.62,2497500,42.49,jnj
77789,27-May-99,90.44,91.25,89.62,90.25,2803100,41.40,jnj
77790,26-May-99,89.12,91.12,88.37,90.00,2351700,41.29,jnj
77791,25-May-99,89.00,90.75,87.81,87.81,2570500,40.28,jnj
77792,24-May-99,92.56,92.94,90.00,90.50,1695900,41.52,jnj
77793,21-May-99,95.00,95.00,92.00,92.50,1818800,42.43,jnj
77794,20-May-99,94.19,95.37,93.75,95.00,2301700,43.58,jnj
77795,19-May-99,91.37,93.37,91.37,93.37,2411900,42.83,jnj
77796,18-May-99,91.75,91.75,90.12,90.37,2047000,41.46,jnj
77797,17-May-99,92.12,92.44,91.25,91.75,1706700,42.09,jnj
77798,14-May-99,93.62,94.25,92.25,92.87,1489800,42.60,jnj
77799,13-May-99,94.69,95.62,92.81,95.25,1897200,43.44,jnj
77800,12-May-99,92.94,95.12,92.00,94.69,2586700,43.18,jnj
77801,11-May-99,93.44,93.56,92.56,92.81,2255800,42.32,jnj
77802,10-May-99,95.75,95.87,93.00,93.37,2342000,42.58,jnj
77803,7-May-99,97.56,97.62,95.50,96.12,1465200,43.83,jnj
77804,6-May-99,94.00,97.62,93.62,97.62,3054500,44.52,jnj
77805,5-May-99,95.12,95.44,92.81,94.00,3271700,42.87,jnj
77806,4-May-99,97.31,97.37,94.75,95.00,3182200,43.32,jnj
77807,3-May-99,97.44,98.00,96.31,97.75,4848600,44.58,jnj
77808,30-Apr-99,98.69,98.75,96.69,97.50,2672300,44.46,jnj
77809,29-Apr-99,99.19,99.94,98.19,98.69,2991900,45.01,jnj
77810,28-Apr-99,101.69,102.25,99.00,99.50,3112000,45.38,jnj
77811,27-Apr-99,101.19,103.00,100.25,101.94,2461300,46.49,jnj
77812,26-Apr-99,101.56,101.94,99.44,100.19,2358800,45.69,jnj
77813,23-Apr-99,102.00,102.50,101.25,101.75,1941400,46.40,jnj
77814,22-Apr-99,100.75,102.50,99.37,102.50,2676100,46.74,jnj
77815,21-Apr-99,96.25,100.75,96.19,100.75,3909500,45.95,jnj
77816,20-Apr-99,90.44,96.37,90.37,96.25,4195000,43.89,jnj
77817,19-Apr-99,93.25,93.75,88.87,90.25,3174800,41.16,jnj
77818,16-Apr-99,93.00,93.87,92.00,93.12,2740200,42.47,jnj
77819,15-Apr-99,94.69,94.87,92.00,92.19,3028000,42.04,jnj
77820,14-Apr-99,98.50,98.56,94.31,94.69,1974500,43.18,jnj
77821,13-Apr-99,98.81,99.00,98.06,98.62,2097000,44.97,jnj
77822,12-Apr-99,97.25,99.69,97.19,99.62,1972200,45.43,jnj
77823,9-Apr-99,96.87,98.00,96.23,98.00,1759500,44.69,jnj
77824,8-Apr-99,94.31,97.25,94.31,97.25,2189500,44.35,jnj
77825,7-Apr-99,94.25,95.25,93.87,94.87,1640600,43.26,jnj
77826,6-Apr-99,94.75,95.00,93.75,94.25,1713100,42.98,jnj
77827,5-Apr-99,94.31,94.94,94.06,94.87,1670200,43.26,jnj
77828,1-Apr-99,93.25,94.31,92.75,94.12,2011100,42.92,jnj
77829,31-Mar-99,93.25,94.00,93.12,93.50,2131900,42.64,jnj
77830,30-Mar-99,93.00,93.25,92.75,93.06,1808300,42.44,jnj
77831,29-Mar-99,91.50,93.94,91.50,93.94,2163400,42.84,jnj
77832,26-Mar-99,91.31,91.50,90.75,91.31,1615600,41.64,jnj
77833,25-Mar-99,90.69,92.69,90.62,92.00,2238000,41.96,jnj
77834,24-Mar-99,90.31,90.81,89.62,90.69,2379100,41.36,jnj
77835,23-Mar-99,92.06,92.56,90.00,90.25,3048400,41.16,jnj
77836,22-Mar-99,90.62,92.25,90.50,91.62,1890200,41.78,jnj
77837,19-Mar-99,90.44,91.69,90.06,91.06,3615500,41.53,jnj
77838,18-Mar-99,89.37,90.25,89.19,89.81,1595800,40.96,jnj
77839,17-Mar-99,90.06,90.25,89.37,89.94,1964100,41.02,jnj
77840,16-Mar-99,90.69,91.19,90.19,90.25,1664400,41.16,jnj
77841,15-Mar-99,89.87,91.12,89.56,90.94,3353300,41.47,jnj
77842,12-Mar-99,88.87,89.19,88.00,88.56,1702500,40.39,jnj
77843,11-Mar-99,87.75,89.12,87.62,88.81,1850500,40.50,jnj
77844,10-Mar-99,87.94,87.94,86.37,87.50,1693800,39.90,jnj
77845,9-Mar-99,88.31,89.87,87.62,87.62,2193800,39.96,jnj
77846,8-Mar-99,89.00,89.19,87.44,89.06,2360600,40.61,jnj
77847,5-Mar-99,87.00,89.12,87.00,89.00,3062700,40.59,jnj
77848,4-Mar-99,84.75,87.00,84.50,86.94,1992500,39.65,jnj
77849,3-Mar-99,84.81,85.25,83.69,84.69,1762700,38.62,jnj
77850,2-Mar-99,85.31,85.62,84.56,85.06,1635200,38.79,jnj
77851,1-Mar-99,84.75,85.50,84.31,85.44,1592700,38.96,jnj
77852,26-Feb-99,84.62,85.87,83.50,85.37,1805600,38.93,jnj
77853,25-Feb-99,84.75,85.00,83.37,84.44,2535600,38.51,jnj
77854,24-Feb-99,87.00,87.69,85.75,85.75,1802000,39.10,jnj
77855,23-Feb-99,87.69,87.87,86.62,87.37,1633800,39.84,jnj
77856,22-Feb-99,86.87,88.12,86.62,87.94,2504700,40.10,jnj
77857,19-Feb-99,86.44,86.87,85.75,86.62,1859800,39.50,jnj
77858,18-Feb-99,85.62,86.75,85.50,86.31,2453300,39.36,jnj
77859,17-Feb-99,86.37,86.56,85.37,85.75,3128400,39.10,jnj
77860,16-Feb-99,85.75,86.62,85.25,86.62,3272300,39.50,jnj
77861,12-Feb-99,84.62,85.19,83.69,84.62,2263000,38.59,jnj
77862,11-Feb-99,83.50,85.44,83.19,84.62,2435000,38.59,jnj
77863,10-Feb-99,82.69,83.94,82.56,83.81,1775500,37.99,jnj
77864,9-Feb-99,83.31,83.50,82.31,82.69,1633000,37.48,jnj
77865,8-Feb-99,83.50,84.81,83.00,84.00,1923900,38.08,jnj
77866,5-Feb-99,84.50,85.00,83.31,84.00,1928400,38.08,jnj
77867,4-Feb-99,84.31,84.31,82.62,83.87,2464700,38.02,jnj
77868,3-Feb-99,82.81,85.00,82.69,84.37,3172700,38.25,jnj
77869,2-Feb-99,83.25,83.31,81.62,82.94,2240900,37.60,jnj
77870,1-Feb-99,84.87,84.94,83.37,83.69,1811600,37.94,jnj
77871,29-Jan-99,84.62,86.31,84.06,85.12,3281900,38.59,jnj
77872,28-Jan-99,83.87,84.94,82.87,84.75,2934200,38.42,jnj
77873,27-Jan-99,83.94,84.69,83.00,83.62,3906100,37.91,jnj
77874,26-Jan-99,79.06,83.19,79.00,82.50,4035300,37.40,jnj
77875,25-Jan-99,78.50,78.75,77.75,78.75,2275200,35.70,jnj
77876,22-Jan-99,79.50,79.87,78.00,78.50,3260000,35.59,jnj
77877,21-Jan-99,80.94,81.25,79.69,80.00,1634700,36.27,jnj
77878,20-Jan-99,80.44,81.87,79.81,81.00,2268000,36.72,jnj
77879,19-Jan-99,80.06,80.44,79.62,80.44,2239100,36.46,jnj
77880,15-Jan-99,79.00,80.12,78.87,80.00,2612200,36.27,jnj
77881,14-Jan-99,79.81,79.81,77.06,78.06,2793300,35.39,jnj
77882,13-Jan-99,77.00,79.25,77.00,77.00,4474100,34.91,jnj
77883,12-Jan-99,80.06,80.81,79.19,79.81,2730000,36.18,jnj
77884,11-Jan-99,82.06,82.25,79.75,80.19,2481600,36.35,jnj
77885,8-Jan-99,83.00,83.25,81.00,83.25,2390300,37.74,jnj
77886,7-Jan-99,83.37,83.44,82.19,83.19,2481400,37.71,jnj
77887,6-Jan-99,83.00,84.50,82.44,84.00,3124500,38.08,jnj
77888,5-Jan-99,82.62,83.75,81.50,83.00,2870600,37.63,jnj
77889,4-Jan-99,82.94,83.87,82.00,82.69,3053800,37.48,jnj
77890,31-Dec-98,84.19,84.25,83.25,83.87,1515200,38.02,jnj
77891,30-Dec-98,83.62,84.37,83.25,84.00,2146600,38.08,jnj
77892,29-Dec-98,80.75,84.06,80.69,83.75,2685900,37.97,jnj
77893,28-Dec-98,79.87,80.81,79.75,80.56,1876900,36.52,jnj
77894,24-Dec-98,79.00,79.75,78.87,79.37,799100,35.98,jnj
77895,23-Dec-98,78.00,78.81,77.87,78.81,2357300,35.73,jnj
77896,22-Dec-98,77.25,77.94,76.81,77.00,3708800,34.91,jnj
77897,21-Dec-98,76.25,77.19,76.19,76.87,9491400,34.85,jnj
77898,18-Dec-98,80.31,80.37,78.94,79.50,3822700,36.04,jnj
77899,17-Dec-98,80.50,81.37,79.94,80.00,1670900,36.27,jnj
77900,16-Dec-98,81.75,81.81,79.87,80.12,2441900,36.32,jnj
77901,15-Dec-98,79.25,81.19,78.12,80.75,2155500,36.61,jnj
77902,14-Dec-98,79.75,80.12,78.75,78.87,1973000,35.75,jnj
77903,11-Dec-98,79.06,79.81,78.62,79.81,2360300,36.18,jnj
77904,10-Dec-98,79.75,79.75,78.87,79.25,2341700,35.93,jnj
77905,9-Dec-98,79.94,80.19,79.12,79.87,3067300,36.21,jnj
77906,8-Dec-98,80.75,80.81,78.62,79.56,5161100,36.07,jnj
77907,7-Dec-98,82.00,82.25,81.56,81.62,2883400,37.00,jnj
77908,4-Dec-98,81.75,82.69,80.56,81.75,4974200,37.06,jnj
77909,3-Dec-98,80.50,81.12,79.50,79.56,2540900,36.07,jnj
77910,2-Dec-98,80.19,80.75,79.81,80.50,2835300,36.49,jnj
77911,1-Dec-98,81.06,81.50,80.25,81.00,2860900,36.72,jnj
77912,30-Nov-98,82.94,83.44,81.25,81.25,3201600,36.83,jnj
77913,27-Nov-98,82.56,82.69,81.25,82.25,1833900,37.29,jnj
77914,25-Nov-98,84.00,84.06,81.75,82.81,5423600,37.54,jnj
77915,24-Nov-98,86.12,86.94,85.19,85.25,3007200,38.65,jnj
77916,23-Nov-98,89.12,89.75,87.37,88.00,2855800,39.89,jnj
77917,20-Nov-98,87.50,89.00,87.37,89.00,1927300,40.34,jnj
77918,19-Nov-98,86.25,87.25,86.06,86.62,1715600,39.27,jnj
77919,18-Nov-98,84.37,85.94,83.75,85.94,1710800,38.96,jnj
77920,17-Nov-98,85.44,86.19,84.37,84.87,1884500,38.47,jnj
77921,16-Nov-98,84.87,85.44,83.87,85.25,1681900,38.65,jnj
77922,13-Nov-98,84.81,85.00,83.87,84.62,1417200,38.36,jnj
77923,12-Nov-98,83.00,84.87,83.00,84.44,1680000,38.05,jnj
77924,11-Nov-98,83.31,83.50,82.31,83.19,1277200,37.49,jnj
77925,10-Nov-98,82.75,84.25,82.56,83.31,1973800,37.54,jnj
77926,9-Nov-98,82.50,83.12,81.75,82.19,1922200,37.04,jnj
77927,6-Nov-98,81.06,82.25,80.81,81.94,1810300,36.92,jnj
77928,5-Nov-98,81.25,82.25,80.75,81.69,2002700,36.81,jnj
77929,4-Nov-98,83.06,83.87,80.62,81.87,2072200,36.89,jnj
77930,3-Nov-98,82.19,83.12,81.06,82.19,1705300,37.04,jnj
77931,2-Nov-98,81.44,82.75,80.75,81.56,1699100,36.75,jnj
77932,30-Oct-98,82.94,82.94,81.31,81.50,2096100,36.73,jnj
77933,29-Oct-98,80.81,82.44,80.50,82.37,1472800,37.12,jnj
77934,28-Oct-98,81.94,82.87,80.75,80.81,1630000,36.42,jnj
77935,27-Oct-98,82.87,82.87,80.75,81.56,2175000,36.75,jnj
77936,26-Oct-98,83.62,83.69,82.00,82.00,1890000,36.95,jnj
77937,23-Oct-98,82.75,84.69,82.56,83.75,2326100,37.74,jnj
77938,22-Oct-98,80.75,83.31,80.12,83.12,1952700,37.46,jnj
77939,21-Oct-98,81.00,81.75,79.69,80.81,2566600,36.42,jnj
77940,20-Oct-98,83.81,83.81,80.50,81.25,3046900,36.61,jnj
77941,19-Oct-98,82.50,84.25,82.44,82.81,2661900,37.32,jnj
77942,16-Oct-98,82.62,83.12,80.69,83.12,3677500,37.46,jnj
77943,15-Oct-98,79.31,82.75,79.19,82.62,3570300,37.23,jnj
77944,14-Oct-98,77.12,80.75,76.94,79.87,3444100,35.99,jnj
77945,13-Oct-98,76.31,78.19,76.00,77.75,2524700,35.04,jnj
77946,12-Oct-98,77.25,77.62,76.44,76.44,2170300,34.45,jnj
77947,9-Oct-98,75.94,76.00,73.69,76.00,2688900,34.25,jnj
77948,8-Oct-98,75.94,76.44,72.62,75.81,4474200,34.16,jnj
77949,7-Oct-98,79.56,79.75,76.25,77.31,3730000,34.84,jnj
77950,6-Oct-98,80.00,80.19,77.69,79.56,3392500,35.85,jnj
77951,5-Oct-98,77.00,80.37,75.56,79.44,3913600,35.80,jnj
77952,2-Oct-98,75.00,78.44,73.19,77.12,3545600,34.75,jnj
77953,1-Oct-98,77.12,77.62,75.06,76.37,3060600,34.41,jnj
77954,30-Sep-98,78.81,80.81,78.25,78.25,2482000,35.26,jnj
77955,29-Sep-98,79.87,80.31,78.31,79.31,2963900,35.74,jnj
77956,28-Sep-98,78.69,80.37,78.56,80.00,2885800,36.05,jnj
77957,25-Sep-98,77.50,79.00,77.37,77.81,2063600,35.06,jnj
77958,24-Sep-98,79.00,79.44,78.00,78.75,2173400,35.49,jnj
77959,23-Sep-98,78.69,79.44,78.19,79.44,3300800,35.80,jnj
77960,22-Sep-98,79.06,79.19,77.31,78.25,2262000,35.26,jnj
77961,21-Sep-98,75.06,79.44,74.75,79.31,2695000,35.74,jnj
77962,18-Sep-98,76.81,76.87,75.44,76.75,2937500,34.59,jnj
77963,17-Sep-98,75.12,76.81,75.00,76.25,2131300,34.36,jnj
77964,16-Sep-98,77.81,77.87,75.50,76.87,2429500,34.64,jnj
77965,15-Sep-98,78.50,79.00,77.81,78.06,1961400,35.18,jnj
77966,14-Sep-98,77.50,79.75,77.50,79.00,2839700,35.60,jnj
77967,11-Sep-98,75.19,77.00,74.87,76.37,2282800,34.41,jnj
77968,10-Sep-98,75.06,76.56,74.25,75.62,2481400,34.08,jnj
77969,9-Sep-98,77.50,78.69,76.12,76.62,2910800,34.53,jnj
77970,8-Sep-98,77.50,79.19,76.31,78.94,3539400,35.57,jnj
77971,4-Sep-98,75.69,76.19,74.81,76.12,3390600,34.30,jnj
77972,3-Sep-98,71.62,75.69,71.25,74.87,3700500,33.74,jnj
77973,2-Sep-98,73.00,74.19,72.37,72.69,2793900,32.76,jnj
77974,1-Sep-98,69.12,73.00,68.12,72.37,3954500,32.61,jnj
77975,31-Aug-98,74.25,74.62,68.87,69.00,4104100,31.09,jnj
77976,28-Aug-98,73.50,75.37,72.50,74.19,2585300,33.43,jnj
77977,27-Aug-98,75.81,76.50,73.62,73.94,2606700,33.32,jnj
77978,26-Aug-98,75.00,77.44,75.00,76.87,2518600,34.64,jnj
77979,25-Aug-98,77.31,77.81,75.06,76.00,2114100,34.25,jnj
77980,24-Aug-98,77.00,77.06,75.69,76.56,1772300,34.50,jnj
77981,21-Aug-98,74.75,76.31,72.50,76.12,2389400,34.30,jnj
77982,20-Aug-98,74.06,76.00,74.06,75.50,2224200,34.02,jnj
77983,19-Aug-98,76.44,76.56,75.50,75.94,1541100,34.22,jnj
77984,18-Aug-98,76.50,76.62,75.44,76.19,1663300,34.33,jnj
77985,17-Aug-98,74.62,76.50,74.37,76.44,2108800,34.45,jnj
77986,14-Aug-98,75.87,76.44,74.69,75.00,1726100,33.80,jnj
77987,13-Aug-98,75.06,76.62,75.06,75.75,1537000,33.91,jnj
77988,12-Aug-98,74.31,76.00,73.00,75.06,2183300,33.60,jnj
77989,11-Aug-98,72.31,74.31,72.12,74.00,2093900,33.13,jnj
77990,10-Aug-98,75.25,76.06,74.19,74.37,1535300,33.29,jnj
77991,7-Aug-98,74.75,76.25,74.12,75.94,1677300,33.99,jnj
77992,6-Aug-98,74.31,75.94,74.06,75.50,1542200,33.80,jnj
77993,5-Aug-98,73.56,75.19,72.75,74.94,2314700,33.55,jnj
77994,4-Aug-98,76.25,76.69,73.31,73.50,2167800,32.90,jnj
77995,3-Aug-98,77.19,77.37,75.62,75.62,1611900,33.85,jnj
77996,31-Jul-98,79.37,79.37,76.50,77.25,1585500,34.58,jnj
77997,30-Jul-98,78.75,79.37,78.31,79.37,2092300,35.53,jnj
77998,29-Jul-98,77.62,78.87,77.37,78.44,2374500,35.11,jnj
77999,28-Jul-98,77.56,78.25,75.87,77.19,3322200,34.55,jnj
78000,27-Jul-98,75.81,77.44,75.62,77.00,2097700,34.47,jnj
78001,24-Jul-98,75.25,76.75,74.31,76.56,2201900,34.27,jnj
78002,23-Jul-98,76.94,78.19,74.75,75.00,1964800,33.57,jnj
78003,22-Jul-98,76.25,78.31,75.94,77.62,3000300,34.75,jnj
78004,21-Jul-98,76.87,77.12,75.69,76.25,2661900,34.13,jnj
78005,20-Jul-98,77.75,78.37,76.31,77.12,2023300,34.52,jnj
78006,17-Jul-98,77.25,77.87,76.69,77.56,1989800,34.72,jnj
78007,16-Jul-98,76.19,77.37,75.56,77.37,2630500,34.64,jnj
78008,15-Jul-98,77.44,77.44,75.81,75.87,3496400,33.96,jnj
78009,14-Jul-98,72.37,74.62,72.31,74.25,3021100,33.24,jnj
78010,13-Jul-98,71.87,71.94,70.81,71.81,2416700,32.15,jnj
78011,10-Jul-98,72.50,72.75,71.06,71.87,2861100,32.17,jnj
78012,9-Jul-98,73.00,73.25,72.12,72.44,2223300,32.43,jnj
78013,8-Jul-98,74.50,74.56,72.25,73.06,3046300,32.71,jnj
78014,7-Jul-98,72.19,74.94,72.19,74.56,2574800,33.38,jnj
78015,6-Jul-98,72.00,73.00,71.50,72.37,2979800,32.40,jnj
78016,2-Jul-98,74.00,74.56,73.37,73.69,1594700,32.99,jnj
78017,1-Jul-98,73.75,73.75,72.50,73.25,2682000,32.79,jnj
78018,30-Jun-98,75.06,75.37,73.69,74.00,4053300,33.13,jnj
78019,29-Jun-98,77.37,77.87,76.56,77.00,1440500,34.47,jnj
78020,26-Jun-98,77.00,77.62,76.37,76.94,1079200,34.44,jnj
78021,25-Jun-98,77.69,77.69,76.69,76.94,1585900,34.44,jnj
78022,24-Jun-98,76.44,77.87,75.87,77.75,2233800,34.81,jnj
78023,23-Jun-98,74.81,76.50,74.81,76.37,2475200,34.19,jnj
78024,22-Jun-98,75.44,75.69,74.75,74.75,1880500,33.46,jnj
78025,19-Jun-98,75.19,75.69,74.81,75.62,3388800,33.85,jnj
78026,18-Jun-98,74.44,75.00,74.06,74.87,1544500,33.52,jnj
78027,17-Jun-98,73.50,74.25,73.19,74.25,2455900,33.24,jnj
78028,16-Jun-98,72.37,73.19,70.56,73.00,2062500,32.68,jnj
78029,15-Jun-98,72.31,73.00,71.37,71.37,1650600,31.95,jnj
78030,12-Jun-98,73.00,73.25,71.81,73.00,1957800,32.68,jnj
78031,11-Jun-98,73.25,73.44,72.31,72.87,1830800,32.62,jnj
78032,10-Jun-98,72.19,73.94,72.12,72.81,3140000,32.59,jnj
78033,9-Jun-98,71.06,72.25,70.69,72.06,2284800,32.26,jnj
78034,8-Jun-98,71.50,71.69,70.31,70.75,1950000,31.67,jnj
78035,5-Jun-98,69.94,71.50,69.37,71.50,1982700,32.01,jnj
78036,4-Jun-98,67.87,70.12,67.06,69.37,2054200,31.05,jnj
78037,3-Jun-98,68.62,69.06,67.31,67.75,1959700,30.33,jnj
78038,2-Jun-98,69.44,69.81,68.25,68.44,2097300,30.64,jnj
78039,1-Jun-98,69.87,70.62,68.00,68.94,2104800,30.86,jnj
78040,29-May-98,70.62,70.69,69.06,69.06,1710200,30.92,jnj
78041,28-May-98,69.69,70.50,69.56,70.00,2020000,31.34,jnj
78042,27-May-98,69.00,69.62,68.12,69.44,2519100,31.09,jnj
78043,26-May-98,71.19,71.25,69.62,69.87,1784500,31.28,jnj
78044,22-May-98,70.94,71.44,70.12,70.50,1263100,31.56,jnj
78045,21-May-98,71.56,72.00,70.56,70.94,2069800,31.76,jnj
78046,20-May-98,70.94,71.31,69.69,71.19,1991700,31.87,jnj
78047,19-May-98,71.00,71.87,70.06,70.69,1436400,31.64,jnj
78048,18-May-98,71.25,71.87,70.12,71.00,1313400,31.78,jnj
78049,15-May-98,71.87,72.19,70.37,70.37,1660800,31.50,jnj
78050,14-May-98,72.19,72.69,71.50,72.19,1728800,32.09,jnj
78051,13-May-98,71.44,72.50,71.25,72.44,1662800,32.20,jnj
78052,12-May-98,70.06,71.19,69.94,70.87,1440500,31.51,jnj
78053,11-May-98,71.75,72.37,69.81,70.12,2064500,31.17,jnj
78054,8-May-98,69.69,71.44,69.69,71.12,1753400,31.62,jnj
78055,7-May-98,69.31,70.19,69.12,69.56,1842300,30.92,jnj
78056,6-May-98,70.87,70.87,69.25,69.31,1510000,30.81,jnj
78057,5-May-98,70.75,70.94,70.00,70.37,1371400,31.28,jnj
78058,4-May-98,70.44,71.50,70.44,70.75,1462700,31.45,jnj
78059,1-May-98,72.50,72.50,70.12,70.19,2020200,31.20,jnj
78060,30-Apr-98,69.87,72.00,69.62,71.50,2557500,31.79,jnj
78061,29-Apr-98,69.75,69.94,68.75,69.19,1999500,30.76,jnj
78062,28-Apr-98,69.75,69.87,68.06,69.00,2424200,30.67,jnj
78063,27-Apr-98,69.87,70.44,68.31,69.37,2641300,30.84,jnj
78064,24-Apr-98,70.81,71.06,69.94,70.62,2085500,31.39,jnj
78065,23-Apr-98,70.25,71.87,70.12,70.87,2183300,31.51,jnj
78066,22-Apr-98,70.62,71.50,70.50,71.37,1927500,31.73,jnj
78067,21-Apr-98,70.12,72.06,70.06,70.75,2972300,31.45,jnj
78068,20-Apr-98,72.31,72.31,70.87,71.37,2334200,31.73,jnj
78069,17-Apr-98,70.44,72.75,70.25,72.56,3005000,32.26,jnj
78070,16-Apr-98,70.75,70.87,69.81,70.00,4263900,31.12,jnj
78071,15-Apr-98,72.37,72.44,70.44,71.56,3458800,31.81,jnj
78072,14-Apr-98,73.75,73.75,72.12,72.56,2108100,32.26,jnj
78073,13-Apr-98,74.31,74.31,72.87,73.75,1424500,32.79,jnj
78074,9-Apr-98,74.50,74.94,73.87,74.44,1173700,33.09,jnj
78075,8-Apr-98,75.50,75.56,73.50,73.69,1725800,32.76,jnj
78076,7-Apr-98,75.75,75.81,74.62,75.25,1846900,33.45,jnj
78077,6-Apr-98,77.50,77.50,75.69,76.19,2072700,33.87,jnj
78078,3-Apr-98,76.50,77.50,75.56,77.00,2751300,34.23,jnj
78079,2-Apr-98,74.44,76.37,74.31,76.25,3522500,33.90,jnj
78080,1-Apr-98,73.31,73.50,72.31,73.37,2334500,32.62,jnj
78081,31-Mar-98,72.87,73.75,72.44,73.44,1969400,32.65,jnj
78082,30-Mar-98,71.75,72.62,71.56,71.69,1703300,31.87,jnj
78083,27-Mar-98,73.81,73.81,71.19,71.50,2022200,31.79,jnj
78084,26-Mar-98,73.06,73.44,72.69,72.69,1594700,32.31,jnj
78085,25-Mar-98,74.00,74.12,71.06,73.19,2673900,32.54,jnj
78086,24-Mar-98,74.37,74.62,73.69,73.87,1723900,32.84,jnj
78087,23-Mar-98,75.06,75.12,74.12,74.19,2044700,32.98,jnj
78088,20-Mar-98,75.06,75.75,74.37,75.75,2720200,33.68,jnj
78089,19-Mar-98,74.56,74.81,73.94,74.50,1506600,33.12,jnj
78090,18-Mar-98,75.62,75.62,74.44,74.81,1766600,33.26,jnj
78091,17-Mar-98,75.06,75.31,74.62,75.06,1455800,33.37,jnj
78092,16-Mar-98,75.25,75.50,74.50,74.87,1894800,33.28,jnj
78093,13-Mar-98,76.00,76.44,74.87,75.12,1653300,33.39,jnj
78094,12-Mar-98,75.81,76.00,75.56,76.00,1385200,33.79,jnj
78095,11-Mar-98,75.25,76.00,75.12,75.94,1858300,33.76,jnj
78096,10-Mar-98,74.56,75.31,74.56,75.00,1807700,33.34,jnj
78097,9-Mar-98,74.00,74.44,73.62,74.19,1683000,32.98,jnj
78098,6-Mar-98,72.37,74.00,72.25,73.87,2292500,32.84,jnj
78099,5-Mar-98,73.00,73.25,71.75,72.25,2324700,32.12,jnj
78100,4-Mar-98,74.06,74.19,72.31,73.31,1912000,32.59,jnj
78101,3-Mar-98,74.87,75.25,74.19,74.50,2170600,33.12,jnj
78102,2-Mar-98,75.19,75.56,74.50,74.75,1594800,33.23,jnj
78103,27-Feb-98,74.50,75.50,74.44,75.37,2312000,33.51,jnj
78104,26-Feb-98,74.94,75.25,73.94,74.37,2403900,33.06,jnj
78105,25-Feb-98,73.62,74.69,73.56,74.25,2568600,33.01,jnj
78106,24-Feb-98,71.62,73.75,71.12,73.12,3586100,32.51,jnj
78107,23-Feb-98,70.50,72.19,70.00,72.00,2798600,32.01,jnj
78108,20-Feb-98,70.56,70.56,68.87,70.06,2366100,31.15,jnj
78109,19-Feb-98,70.50,70.56,69.87,70.56,1833000,31.37,jnj
78110,18-Feb-98,69.75,70.50,69.69,70.50,2362300,31.34,jnj
78111,17-Feb-98,69.50,69.75,68.75,69.50,2125300,30.90,jnj
78112,13-Feb-98,68.06,69.31,68.06,69.06,1664400,30.70,jnj
78113,12-Feb-98,69.19,69.69,68.50,69.56,1775200,30.92,jnj
78114,11-Feb-98,69.87,69.94,69.19,69.19,1483000,30.56,jnj
78115,10-Feb-98,68.94,70.00,68.94,69.75,1802700,30.81,jnj
78116,9-Feb-98,69.81,69.81,68.44,68.87,1971900,30.42,jnj
78117,6-Feb-98,69.31,69.87,69.12,69.75,1743600,30.81,jnj
78118,5-Feb-98,69.19,69.44,68.25,68.87,1834200,30.42,jnj
78119,4-Feb-98,69.25,69.25,68.50,68.75,2103600,30.37,jnj
78120,3-Feb-98,68.81,69.50,68.31,69.50,2371600,30.70,jnj
78121,2-Feb-98,68.50,69.19,68.50,68.81,2340800,30.40,jnj
78122,30-Jan-98,66.94,67.56,66.37,66.94,1984200,29.57,jnj
78123,29-Jan-98,66.62,67.25,66.12,66.87,2476100,29.54,jnj
78124,28-Jan-98,67.81,68.19,66.69,66.87,2252500,29.54,jnj
78125,27-Jan-98,67.12,68.50,67.06,67.44,2245200,29.79,jnj
78126,26-Jan-98,66.94,67.94,66.75,67.19,1451600,29.68,jnj
78127,23-Jan-98,67.19,67.50,66.62,66.87,1752200,29.54,jnj
78128,22-Jan-98,67.50,68.00,66.69,67.25,2208800,29.71,jnj
78129,21-Jan-98,68.69,68.81,67.06,68.12,2804400,30.09,jnj
78130,20-Jan-98,67.94,69.44,67.06,69.31,3006600,30.62,jnj
78131,16-Jan-98,66.06,68.50,66.00,67.75,3671900,29.93,jnj
78132,15-Jan-98,66.12,66.37,65.50,65.69,2232500,29.02,jnj
78133,14-Jan-98,66.25,66.81,65.94,66.50,2495500,29.37,jnj
78134,13-Jan-98,66.00,66.69,65.69,66.37,3151400,29.32,jnj
78135,12-Jan-98,63.56,66.19,63.50,65.94,3865300,29.13,jnj
78136,9-Jan-98,65.00,65.94,64.19,64.62,3465000,28.54,jnj
78137,8-Jan-98,64.94,65.81,64.56,65.37,3046100,28.88,jnj
78138,7-Jan-98,63.50,64.62,63.50,64.62,1886400,28.54,jnj
78139,6-Jan-98,64.62,64.69,63.38,64.00,2488900,28.27,jnj
78140,5-Jan-98,65.31,65.44,64.44,65.00,2656400,28.71,jnj
78141,2-Jan-98,65.06,65.19,64.62,65.06,2332800,28.74,jnj
78142,31-Dec-97,66.00,66.37,65.69,65.87,1290900,29.10,jnj
78143,30-Dec-97,65.50,66.25,65.25,66.25,1284700,29.26,jnj
78144,29-Dec-97,65.25,65.44,64.87,65.31,2051600,28.85,jnj
78145,26-Dec-97,65.44,65.50,64.81,64.87,625000,28.65,jnj
78146,24-Dec-97,66.19,66.25,64.94,65.06,1051600,28.74,jnj
78147,23-Dec-97,66.94,67.31,66.00,66.06,1698000,29.18,jnj
78148,22-Dec-97,66.50,67.06,65.50,66.94,2023300,29.57,jnj
78149,19-Dec-97,66.06,66.75,64.87,66.25,3560000,29.26,jnj
78150,18-Dec-97,67.00,67.00,65.62,66.81,3010000,29.51,jnj
78151,17-Dec-97,65.44,66.44,65.31,66.37,2303400,29.32,jnj
78152,16-Dec-97,65.25,65.50,64.81,65.31,1593600,28.85,jnj
78153,15-Dec-97,64.06,65.50,64.06,65.00,1732000,28.71,jnj
78154,12-Dec-97,65.25,65.37,63.94,64.00,1846400,28.27,jnj
78155,11-Dec-97,65.81,65.81,64.87,65.19,2733400,28.80,jnj
78156,10-Dec-97,65.06,66.19,64.75,66.00,3025000,29.15,jnj
78157,9-Dec-97,65.06,66.19,64.87,65.00,3021400,28.71,jnj
78158,8-Dec-97,65.19,65.44,64.69,65.19,2350300,28.80,jnj
78159,5-Dec-97,63.94,65.37,63.81,65.19,2364100,28.80,jnj
78160,4-Dec-97,64.94,65.50,64.00,64.37,3253900,28.43,jnj
78161,3-Dec-97,64.37,64.75,63.94,64.50,2434400,28.49,jnj
78162,2-Dec-97,64.37,64.81,64.00,64.37,2313100,28.43,jnj
78163,1-Dec-97,63.38,64.81,63.13,64.69,2314400,28.58,jnj
78164,28-Nov-97,63.50,63.63,62.94,62.94,846600,27.80,jnj
78165,26-Nov-97,63.75,63.94,62.69,62.69,2344100,27.69,jnj
78166,25-Nov-97,64.00,64.87,63.75,64.00,2173100,28.27,jnj
78167,24-Nov-97,64.69,65.00,63.69,64.12,2227500,28.32,jnj
78168,21-Nov-97,64.87,65.00,63.69,64.94,2619700,28.69,jnj
78169,20-Nov-97,63.75,64.75,63.63,64.25,2595000,28.38,jnj
78170,19-Nov-97,62.56,63.78,62.50,63.13,1940600,27.89,jnj
78171,18-Nov-97,63.44,64.19,62.69,63.00,2477300,27.83,jnj
78172,17-Nov-97,63.00,64.12,62.81,63.44,3554200,28.02,jnj
78173,14-Nov-97,60.25,62.56,60.13,62.38,4352700,27.55,jnj
78174,13-Nov-97,59.00,60.19,58.69,59.94,2783600,26.28,jnj
78175,12-Nov-97,60.00,60.25,58.19,58.38,2378400,25.60,jnj
78176,11-Nov-97,60.13,61.13,60.06,60.56,1870300,26.55,jnj
78177,10-Nov-97,60.00,60.38,59.63,59.69,2263300,26.17,jnj
78178,7-Nov-97,59.13,59.81,58.81,59.81,3015000,26.23,jnj
78179,6-Nov-97,60.00,60.31,59.88,60.19,2137800,26.39,jnj
78180,5-Nov-97,60.13,60.38,60.00,60.19,2315200,26.39,jnj
78181,4-Nov-97,59.44,60.31,59.13,60.13,2743900,26.37,jnj
78182,3-Nov-97,58.44,59.25,58.19,59.00,2234800,25.87,jnj
78183,31-Oct-97,57.31,57.81,56.13,57.38,2540000,25.16,jnj
78184,30-Oct-97,56.63,57.56,56.50,56.50,3160500,24.77,jnj
78185,29-Oct-97,57.25,58.00,56.56,57.13,3634100,25.05,jnj
78186,28-Oct-97,54.00,58.00,53.00,56.00,5976700,24.56,jnj
78187,27-Oct-97,57.56,57.69,55.00,55.00,3522300,24.12,jnj
78188,24-Oct-97,59.44,59.44,57.19,58.31,2921900,25.57,jnj
78189,23-Oct-97,58.50,59.44,57.94,58.50,3062800,25.65,jnj
78190,22-Oct-97,60.25,60.44,59.44,59.94,1954400,26.28,jnj
78191,21-Oct-97,59.13,60.38,59.06,59.81,2620600,26.23,jnj
78192,20-Oct-97,58.38,59.06,57.63,59.00,2371300,25.87,jnj
78193,17-Oct-97,58.63,58.94,57.19,58.31,2409400,25.57,jnj
78194,16-Oct-97,59.44,60.06,58.63,58.88,2874500,25.82,jnj
78195,15-Oct-97,60.06,60.06,59.19,59.38,2866600,26.04,jnj
78196,14-Oct-97,60.88,61.06,59.19,60.44,3560500,26.50,jnj
78197,13-Oct-97,60.56,61.00,60.50,60.63,1077200,26.59,jnj
78198,10-Oct-97,60.31,60.38,59.63,60.06,1362200,26.34,jnj
78199,9-Oct-97,60.50,60.75,59.75,60.50,1845200,26.53,jnj
78200,8-Oct-97,61.69,62.13,60.38,61.00,3057800,26.75,jnj
78201,7-Oct-97,60.44,61.50,59.69,61.50,2672200,26.97,jnj
78202,6-Oct-97,60.38,60.50,59.75,59.81,1977800,26.23,jnj
78203,3-Oct-97,60.13,60.25,59.44,59.63,4423300,26.15,jnj
78204,2-Oct-97,58.00,58.56,57.63,58.56,2182000,25.68,jnj
78205,1-Oct-97,58.13,58.19,57.19,57.88,2610300,25.38,jnj
78206,30-Sep-97,58.31,58.31,57.50,57.69,2780500,25.30,jnj
78207,29-Sep-97,57.50,58.31,57.44,58.00,2419200,25.43,jnj
78208,26-Sep-97,58.56,58.56,57.38,57.63,3093000,25.27,jnj
78209,25-Sep-97,58.25,58.31,57.38,57.56,3453900,25.24,jnj
78210,24-Sep-97,59.06,59.56,58.25,58.63,2460800,25.71,jnj
78211,23-Sep-97,60.00,60.25,59.00,59.25,2728400,25.98,jnj
78212,22-Sep-97,59.25,60.56,58.81,60.25,2938300,26.42,jnj
78213,19-Sep-97,57.13,58.75,57.06,58.63,4110300,25.71,jnj
78214,18-Sep-97,58.25,59.38,57.75,57.75,2923100,25.32,jnj
78215,17-Sep-97,58.94,58.94,57.56,57.81,2650500,25.35,jnj
78216,16-Sep-97,58.56,58.88,58.19,58.75,2503000,25.76,jnj
78217,15-Sep-97,57.81,58.19,57.69,57.81,2619500,25.35,jnj
78218,12-Sep-97,57.19,57.75,56.25,57.50,3573400,25.21,jnj
78219,11-Sep-97,55.88,57.13,55.13,56.63,3653400,24.83,jnj
78220,10-Sep-97,57.69,57.75,56.13,56.19,2481900,24.64,jnj
78221,9-Sep-97,57.38,57.94,56.81,57.69,3233900,25.30,jnj
78222,8-Sep-97,58.50,58.75,57.50,57.50,2015800,25.21,jnj
78223,5-Sep-97,58.94,59.56,57.56,58.13,2453300,25.49,jnj
78224,4-Sep-97,58.00,59.13,58.00,58.69,2016600,25.73,jnj
78225,3-Sep-97,58.44,58.75,57.81,57.94,2551400,25.41,jnj
78226,2-Sep-97,56.75,58.50,56.75,58.38,3344100,25.60,jnj
78227,29-Aug-97,57.13,57.25,56.25,56.69,2233000,24.86,jnj
78228,28-Aug-97,57.13,57.69,56.38,57.00,3310600,24.99,jnj
78229,27-Aug-97,57.06,58.25,57.00,58.00,2705000,25.43,jnj
78230,26-Aug-97,57.06,57.94,57.06,57.19,2152200,25.08,jnj
78231,25-Aug-97,58.69,59.44,57.50,57.75,1923000,25.32,jnj
78232,22-Aug-97,57.94,58.88,57.50,58.69,2692800,25.73,jnj
78233,21-Aug-97,60.00,60.06,58.69,59.13,2252000,25.93,jnj
78234,20-Aug-97,59.63,59.88,58.69,59.56,2705500,26.12,jnj
78235,19-Aug-97,59.00,59.31,58.25,59.13,3134500,25.93,jnj
78236,18-Aug-97,57.00,58.19,56.00,58.06,3845900,25.46,jnj
78237,15-Aug-97,57.94,58.00,55.94,56.06,3999400,24.58,jnj
78238,14-Aug-97,57.50,59.06,57.31,59.00,4613800,25.68,jnj
78239,13-Aug-97,58.75,58.75,56.63,57.06,5031300,24.83,jnj
78240,12-Aug-97,59.63,59.69,57.31,57.56,3115300,25.05,jnj
78241,11-Aug-97,59.50,59.56,57.44,58.31,4409800,25.38,jnj
78242,8-Aug-97,60.06,60.25,58.81,59.31,4381600,25.81,jnj
78243,7-Aug-97,62.19,62.44,60.50,60.69,2857000,26.41,jnj
78244,6-Aug-97,61.56,62.50,61.25,62.25,1876700,27.09,jnj
78245,5-Aug-97,61.13,61.81,61.13,61.44,1710500,26.74,jnj
78246,4-Aug-97,61.19,61.63,60.63,60.94,2021400,26.52,jnj
78247,1-Aug-97,62.00,62.44,60.69,61.06,2316300,26.57,jnj
78248,31-Jul-97,62.25,62.56,61.38,62.13,2651300,27.04,jnj
78249,30-Jul-97,61.81,61.88,61.38,61.63,2149700,26.82,jnj
78250,29-Jul-97,60.31,61.19,60.13,61.06,2690300,26.57,jnj
78251,28-Jul-97,61.00,61.38,60.50,60.56,2773800,26.36,jnj
78252,25-Jul-97,62.00,62.38,60.63,61.56,2782800,26.79,jnj
78253,24-Jul-97,62.88,62.88,60.75,61.88,3142200,26.93,jnj
78254,23-Jul-97,63.94,63.94,62.63,62.63,2470800,27.26,jnj
78255,22-Jul-97,61.81,62.94,61.13,62.94,2404100,27.39,jnj
78256,21-Jul-97,60.25,61.56,60.00,60.69,2302800,26.41,jnj
78257,18-Jul-97,62.50,62.56,60.19,60.19,3597700,26.20,jnj
78258,17-Jul-97,62.50,63.38,62.13,62.38,2883000,27.15,jnj
78259,16-Jul-97,61.94,62.75,61.81,62.00,3103000,26.98,jnj
78260,15-Jul-97,64.37,64.37,61.56,61.75,3832300,26.87,jnj
78261,14-Jul-97,63.44,63.94,62.81,62.94,1999200,27.39,jnj
78262,11-Jul-97,62.31,63.44,62.00,63.06,2348100,27.44,jnj
78263,10-Jul-97,63.44,63.50,60.88,62.38,4821700,27.15,jnj
78264,9-Jul-97,65.56,65.62,62.75,63.69,2540500,27.72,jnj
78265,8-Jul-97,65.00,65.62,64.56,65.50,1891900,28.51,jnj
78266,7-Jul-97,64.87,65.87,64.25,64.75,2391400,28.18,jnj
78267,3-Jul-97,64.50,64.69,63.81,64.19,1677000,27.94,jnj
78268,2-Jul-97,63.38,63.56,62.69,63.44,2721300,27.61,jnj
78269,1-Jul-97,64.37,64.69,63.06,63.13,2180800,27.48,jnj
78270,30-Jun-97,64.87,64.87,63.25,64.37,2639400,28.01,jnj
78271,27-Jun-97,64.37,65.37,63.50,64.37,1833300,28.01,jnj
78272,26-Jun-97,65.19,65.50,62.63,63.88,3171400,27.80,jnj
78273,25-Jun-97,66.12,66.50,64.00,65.19,2774800,28.37,jnj
78274,24-Jun-97,64.56,66.37,63.88,66.37,3117700,28.89,jnj
78275,23-Jun-97,65.62,65.87,63.88,64.00,1522700,27.85,jnj
78276,20-Jun-97,65.62,66.25,65.50,65.87,3611700,28.67,jnj
78277,19-Jun-97,64.75,65.87,64.50,65.75,2317700,28.62,jnj
78278,18-Jun-97,64.87,65.50,64.00,64.25,2055200,27.96,jnj
78279,17-Jun-97,65.75,65.87,64.62,65.00,2756900,28.29,jnj
78280,16-Jun-97,66.37,66.50,65.87,66.25,2038000,28.83,jnj
78281,13-Jun-97,65.50,66.50,65.50,66.37,2764500,28.89,jnj
78282,12-Jun-97,64.25,65.50,63.88,65.50,2983100,28.51,jnj
78283,11-Jun-97,62.00,64.37,62.00,63.88,4203900,27.80,jnj
78284,10-Jun-97,62.13,62.13,61.63,61.88,2080600,26.93,jnj
78285,9-Jun-97,60.13,61.75,60.13,61.63,2484700,26.82,jnj
78286,6-Jun-97,59.63,60.63,59.63,60.13,2383300,26.17,jnj
78287,5-Jun-97,59.63,60.13,59.25,59.25,1987700,25.79,jnj
78288,4-Jun-97,59.50,59.75,59.25,59.38,1165300,25.84,jnj
78289,3-Jun-97,59.25,60.00,59.25,59.75,1553100,26.00,jnj
78290,2-Jun-97,60.25,60.38,58.75,59.38,2053800,25.84,jnj
78291,30-May-97,58.75,60.13,58.50,60.00,2284700,26.11,jnj
78292,29-May-97,59.38,59.88,58.25,58.88,2060600,25.63,jnj
78293,28-May-97,60.00,60.00,58.88,59.38,1819400,25.84,jnj
78294,27-May-97,59.63,60.38,59.13,59.88,1900000,26.06,jnj
78295,23-May-97,60.00,60.38,59.38,59.88,1612800,26.06,jnj
78296,22-May-97,59.75,59.88,59.00,59.50,2018800,25.90,jnj
78297,21-May-97,60.50,60.63,58.88,59.38,4034700,25.84,jnj
78298,20-May-97,60.00,60.88,59.88,60.88,2183000,26.50,jnj
78299,19-May-97,60.50,61.50,60.25,61.25,1162200,26.66,jnj
78300,16-May-97,61.25,61.75,60.13,60.25,2547800,26.22,jnj
78301,15-May-97,61.13,61.75,60.75,61.75,2472000,26.68,jnj
78302,14-May-97,62.25,62.63,61.13,61.25,2024800,26.47,jnj
78303,13-May-97,62.00,62.38,61.63,62.25,2652300,26.90,jnj
78304,12-May-97,61.63,62.00,61.13,62.00,1894800,26.79,jnj
78305,9-May-97,60.75,61.25,59.75,61.13,1480900,26.42,jnj
78306,8-May-97,59.88,61.50,59.63,60.00,2250300,25.93,jnj
78307,7-May-97,61.13,61.25,60.25,60.38,2243800,26.09,jnj
78308,6-May-97,61.75,62.25,60.88,61.50,2694400,26.58,jnj
78309,5-May-97,61.88,62.50,61.25,62.38,2091300,26.96,jnj
78310,2-May-97,60.00,61.88,59.88,61.38,1736300,26.52,jnj
78311,1-May-97,60.63,60.75,58.88,59.63,1763800,25.77,jnj
78312,30-Apr-97,60.00,61.50,60.00,61.13,2253600,26.42,jnj
78313,29-Apr-97,60.00,60.25,59.13,60.00,2732800,25.93,jnj
78314,28-Apr-97,58.00,59.63,58.00,59.50,1930200,25.71,jnj
78315,25-Apr-97,57.88,58.63,57.50,58.13,1268000,25.12,jnj
78316,24-Apr-97,58.63,58.88,58.13,58.13,1679700,25.12,jnj
78317,23-Apr-97,59.00,59.00,57.75,58.00,2114700,25.06,jnj
78318,22-Apr-97,57.38,59.25,57.25,59.00,4113300,25.49,jnj
78319,21-Apr-97,55.88,57.38,55.38,57.25,2573400,24.74,jnj
78320,18-Apr-97,55.50,56.25,55.38,55.75,2413300,24.09,jnj
78321,17-Apr-97,56.38,56.50,55.13,55.25,1892000,23.87,jnj
78322,16-Apr-97,54.63,55.88,54.13,55.88,2754500,24.15,jnj
78323,15-Apr-97,54.25,55.13,53.88,55.00,2465200,23.77,jnj
78324,14-Apr-97,52.25,53.00,51.13,53.00,2500800,22.90,jnj
78325,11-Apr-97,53.75,53.88,52.25,52.25,2150600,22.58,jnj
78326,10-Apr-97,53.00,54.88,53.00,54.38,2042500,23.50,jnj
78327,9-Apr-97,54.88,55.13,53.38,53.63,2252300,23.17,jnj
78328,8-Apr-97,54.50,54.75,53.63,54.50,2040200,23.55,jnj
78329,7-Apr-97,55.38,55.50,54.38,54.50,2394200,23.55,jnj
78330,4-Apr-97,52.50,55.00,52.50,54.63,3031100,23.61,jnj
78331,3-Apr-97,54.38,55.00,52.88,54.00,2505200,23.33,jnj
78332,2-Apr-97,54.13,55.50,53.63,54.38,2392000,23.50,jnj
78333,1-Apr-97,52.88,55.13,52.63,54.88,3496700,23.71,jnj
78334,31-Mar-97,55.00,55.38,52.75,52.88,4000300,22.85,jnj
78335,27-Mar-97,57.50,57.63,54.25,55.13,2634500,23.82,jnj
78336,26-Mar-97,57.13,58.25,56.63,57.13,2269700,24.69,jnj
78337,25-Mar-97,58.25,58.88,57.25,57.50,1902500,24.85,jnj
78338,24-Mar-97,57.00,58.00,56.50,57.88,1762300,25.01,jnj
78339,21-Mar-97,57.63,57.75,56.25,56.63,3145300,24.47,jnj
78340,20-Mar-97,57.75,58.00,56.13,57.13,2213800,24.69,jnj
78341,19-Mar-97,58.00,59.00,55.63,57.38,4132800,24.79,jnj
78342,18-Mar-97,58.13,59.13,57.38,57.63,2260600,24.90,jnj
78343,17-Mar-97,56.75,58.25,56.50,57.88,3616400,25.01,jnj
78344,14-Mar-97,59.25,59.38,57.50,57.88,3333600,25.01,jnj
78345,13-Mar-97,60.50,61.00,57.88,58.75,4435600,25.39,jnj
78346,12-Mar-97,61.25,61.25,58.88,59.63,2152000,25.77,jnj
78347,11-Mar-97,61.25,61.38,60.75,60.88,1715600,26.31,jnj
78348,10-Mar-97,61.00,61.38,60.88,61.25,1647700,26.47,jnj
78349,7-Mar-97,59.25,61.00,59.25,60.63,2793800,26.20,jnj
78350,6-Mar-97,59.50,59.50,58.63,59.13,2260800,25.55,jnj
78351,5-Mar-97,57.75,59.38,57.75,59.38,2695000,25.66,jnj
78352,4-Mar-97,58.38,58.38,57.25,57.38,2131300,24.79,jnj
78353,3-Mar-97,57.00,58.50,56.75,58.38,1784100,25.23,jnj
78354,28-Feb-97,57.25,58.38,56.63,57.50,2503400,24.85,jnj
78355,27-Feb-97,58.75,58.75,57.63,57.63,2221300,24.90,jnj
78356,26-Feb-97,60.13,60.13,58.00,58.75,3263900,25.39,jnj
78357,25-Feb-97,60.75,60.88,59.38,60.00,2653900,25.93,jnj
78358,24-Feb-97,60.13,61.25,60.00,60.75,2011900,26.25,jnj
78359,21-Feb-97,60.13,60.50,59.88,60.25,2772000,26.03,jnj
78360,20-Feb-97,60.63,60.88,59.75,60.25,2548400,26.03,jnj
78361,19-Feb-97,62.63,62.75,61.50,61.63,1821900,26.63,jnj
78362,18-Feb-97,61.63,62.75,61.00,62.75,2337200,27.12,jnj
78363,14-Feb-97,61.88,62.00,61.38,61.38,2510800,26.52,jnj
78364,13-Feb-97,61.13,62.00,61.13,61.75,3375300,26.68,jnj
78365,12-Feb-97,60.00,60.88,60.00,60.88,3233900,26.14,jnj
78366,11-Feb-97,59.75,60.13,59.63,60.00,1964800,25.77,jnj
78367,10-Feb-97,60.00,60.63,59.50,59.63,2882800,25.61,jnj
78368,7-Feb-97,59.50,59.88,59.13,59.75,2734400,25.66,jnj
78369,6-Feb-97,57.63,58.88,57.13,58.88,2212800,25.28,jnj
78370,5-Feb-97,58.88,59.63,56.63,57.38,2440600,24.64,jnj
78371,4-Feb-97,57.38,58.88,57.13,58.88,1870200,25.28,jnj
78372,3-Feb-97,58.00,58.00,57.00,57.25,1762000,24.58,jnj
78373,31-Jan-97,57.13,58.50,57.00,57.75,2743900,24.80,jnj
78374,30-Jan-97,55.75,57.00,55.63,56.88,2752200,24.43,jnj
78375,29-Jan-97,54.38,55.25,54.25,55.00,1801700,23.62,jnj
78376,28-Jan-97,55.38,55.75,54.13,54.38,2852800,23.35,jnj
78377,27-Jan-97,55.38,55.38,54.25,54.63,1892700,23.46,jnj
78378,24-Jan-97,56.00,56.25,54.50,55.13,3068100,23.67,jnj
78379,23-Jan-97,57.63,57.88,56.13,56.13,3083100,24.10,jnj
78380,22-Jan-97,54.88,58.00,54.63,57.38,6621700,24.64,jnj
78381,21-Jan-97,50.75,53.63,50.75,53.50,4948300,22.97,jnj
78382,20-Jan-97,51.50,51.75,50.88,51.00,2621700,21.90,jnj
78383,17-Jan-97,51.63,52.13,51.00,51.38,4890900,22.06,jnj
78384,16-Jan-97,52.75,53.13,51.63,51.63,2835900,22.17,jnj
78385,15-Jan-97,51.50,52.50,51.38,52.13,3331100,22.39,jnj
78386,14-Jan-97,50.63,51.63,50.63,51.25,2430000,22.01,jnj
78387,13-Jan-97,51.00,51.00,50.13,50.25,2632200,21.58,jnj
78388,10-Jan-97,50.75,51.50,50.63,51.13,2843800,21.96,jnj
78389,9-Jan-97,51.38,51.88,51.13,51.50,1956900,22.11,jnj
78390,8-Jan-97,51.25,51.75,50.88,51.13,2052700,21.96,jnj
78391,7-Jan-97,50.63,50.75,50.00,50.75,1904100,21.79,jnj
78392,6-Jan-97,50.75,51.38,50.50,50.63,2331300,21.74,jnj
78393,3-Jan-97,50.13,50.63,49.75,50.25,1501100,21.58,jnj
78394,2-Jan-97,49.88,50.00,48.63,49.75,2099400,21.36,jnj
78395,31-Dec-96,51.13,51.31,49.75,49.75,1278400,21.36,jnj
78396,30-Dec-96,50.63,51.75,50.50,51.13,1451100,21.96,jnj
78397,27-Dec-96,50.25,51.00,50.25,50.50,893600,21.69,jnj
78398,26-Dec-96,49.75,50.75,49.75,50.13,1322500,21.53,jnj
78399,24-Dec-96,50.00,50.13,49.88,50.00,723700,21.47,jnj
78400,23-Dec-96,50.13,50.63,49.75,49.88,1735300,21.42,jnj
78401,20-Dec-96,52.25,52.25,49.63,49.88,5325200,21.42,jnj
78402,19-Dec-96,49.88,50.88,49.63,50.63,1890600,21.74,jnj
78403,18-Dec-96,49.00,50.00,48.88,49.13,2639700,21.10,jnj
78404,17-Dec-96,48.38,49.13,48.00,48.63,3586600,20.88,jnj
78405,16-Dec-96,50.00,50.38,48.50,48.88,2540500,20.99,jnj
78406,13-Dec-96,50.00,50.38,49.63,49.75,3092700,21.36,jnj
78407,12-Dec-96,51.75,51.75,50.38,50.50,1960600,21.69,jnj
78408,11-Dec-96,51.50,52.25,51.13,51.75,1848100,22.22,jnj
78409,10-Dec-96,52.13,53.00,52.00,52.50,1270000,22.54,jnj
78410,9-Dec-96,52.00,52.38,51.25,52.38,1231100,22.49,jnj
78411,6-Dec-96,50.13,52.38,50.00,51.75,2271100,22.22,jnj
78412,5-Dec-96,52.25,52.50,51.50,51.63,1772200,22.17,jnj
78413,4-Dec-96,51.50,52.25,51.38,52.00,2294500,22.33,jnj
78414,3-Dec-96,52.88,53.75,51.50,51.75,1667300,22.22,jnj
78415,2-Dec-96,53.13,53.13,52.75,52.88,1293800,22.71,jnj
78416,29-Nov-96,53.38,53.63,53.13,53.25,591400,22.87,jnj
78417,27-Nov-96,53.88,53.88,53.50,53.50,1263900,22.97,jnj
78418,26-Nov-96,53.50,54.00,53.38,53.63,2370300,23.03,jnj
78419,25-Nov-96,52.00,53.75,52.00,53.75,2344800,23.08,jnj
78420,22-Nov-96,52.13,52.75,51.75,52.25,1635200,22.44,jnj
78421,21-Nov-96,52.00,52.38,51.63,52.13,2080000,22.39,jnj
78422,20-Nov-96,51.50,51.88,51.13,51.38,2342200,22.06,jnj
78423,19-Nov-96,51.13,51.63,50.88,51.63,1600800,22.17,jnj
78424,18-Nov-96,50.75,51.00,50.50,50.63,1554800,21.74,jnj
78425,15-Nov-96,51.00,51.25,50.50,50.75,2465600,21.79,jnj
78426,14-Nov-96,50.75,51.00,50.38,50.88,2479200,21.69,jnj
78427,13-Nov-96,50.88,51.50,50.75,50.88,1720000,21.69,jnj
78428,12-Nov-96,51.50,51.50,50.75,50.88,2241600,21.69,jnj
78429,11-Nov-96,51.50,51.88,51.38,51.50,1392800,21.95,jnj
78430,8-Nov-96,51.75,51.75,51.00,51.50,2140000,21.95,jnj
78431,7-Nov-96,52.38,52.38,51.50,51.50,2354400,21.95,jnj
78432,6-Nov-96,50.50,52.63,50.38,52.50,3366400,22.38,jnj
78433,5-Nov-96,49.00,50.75,49.00,50.00,2943100,21.31,jnj
78434,4-Nov-96,49.50,49.50,48.88,48.88,2587800,20.83,jnj
78435,1-Nov-96,49.75,50.25,48.88,49.13,1643300,20.94,jnj
78436,31-Oct-96,48.25,49.38,48.13,49.25,1972300,20.99,jnj
78437,30-Oct-96,48.25,48.38,47.88,48.00,2141400,20.46,jnj
78438,29-Oct-96,48.00,49.00,47.88,48.25,2824400,20.56,jnj
78439,28-Oct-96,48.00,48.25,47.50,47.63,3116600,20.30,jnj
78440,25-Oct-96,48.63,49.13,47.13,47.25,2434700,20.14,jnj
78441,24-Oct-96,49.88,50.25,48.50,48.63,2932000,20.73,jnj
78442,23-Oct-96,49.75,50.13,49.25,49.75,2580000,21.20,jnj
78443,22-Oct-96,50.50,50.63,49.63,49.75,3074100,21.20,jnj
78444,21-Oct-96,52.00,52.00,50.50,50.75,2980000,21.63,jnj
78445,18-Oct-96,52.00,52.25,51.75,51.88,3877000,22.11,jnj
78446,17-Oct-96,51.63,52.63,51.50,52.38,2035200,22.32,jnj
78447,16-Oct-96,51.50,51.50,50.63,51.25,2065600,21.84,jnj
78448,15-Oct-96,52.25,52.63,51.00,51.25,1992300,21.84,jnj
78449,14-Oct-96,51.50,52.88,51.50,52.50,1365600,22.38,jnj
78450,11-Oct-96,51.00,51.88,50.88,51.50,1011400,21.95,jnj
78451,10-Oct-96,51.25,51.38,50.75,50.88,811700,21.69,jnj
78452,9-Oct-96,52.00,52.00,50.50,51.25,1542500,21.84,jnj
78453,8-Oct-96,51.50,52.25,51.38,51.88,1443900,22.11,jnj
78454,7-Oct-96,52.13,52.38,51.88,52.00,1355900,22.16,jnj
78455,4-Oct-96,51.25,52.25,51.13,51.88,1668800,22.11,jnj
78456,3-Oct-96,51.38,51.38,50.75,51.00,1059800,21.74,jnj
78457,2-Oct-96,51.38,51.50,51.13,51.25,1145300,21.84,jnj
78458,1-Oct-96,51.25,51.38,50.63,51.13,1292300,21.79,jnj
78459,30-Sep-96,51.63,51.75,51.00,51.25,1348800,21.84,jnj
78460,27-Sep-96,51.50,51.50,50.88,51.50,1348800,21.95,jnj
78461,26-Sep-96,50.63,51.63,50.25,51.00,2532300,21.74,jnj
78462,25-Sep-96,50.63,50.75,50.13,50.25,1255000,21.42,jnj
78463,24-Sep-96,50.75,50.88,50.13,50.38,1733400,21.47,jnj
78464,23-Sep-96,50.38,50.75,50.13,50.75,1408000,21.63,jnj
78465,20-Sep-96,50.25,50.50,50.13,50.50,3163300,21.52,jnj
78466,19-Sep-96,49.38,50.38,49.13,50.00,1060200,21.31,jnj
78467,18-Sep-96,50.00,50.13,49.50,49.63,885500,21.15,jnj
78468,17-Sep-96,50.25,50.38,49.63,50.00,1180500,21.31,jnj
78469,16-Sep-96,50.38,50.88,50.13,50.13,2324100,21.37,jnj
78470,13-Sep-96,50.13,50.50,49.75,50.00,1974500,21.31,jnj
78471,12-Sep-96,49.50,50.00,48.88,49.25,1454100,20.99,jnj
78472,11-Sep-96,49.50,49.75,49.00,49.25,1723900,20.99,jnj
78473,10-Sep-96,50.38,50.50,49.25,49.38,1887200,21.05,jnj
78474,9-Sep-96,50.00,50.25,49.75,49.88,1412300,21.26,jnj
78475,6-Sep-96,48.75,49.88,48.38,49.75,1212700,21.20,jnj
78476,5-Sep-96,48.75,49.63,48.38,48.50,1182700,20.67,jnj
78477,4-Sep-96,48.88,49.25,48.63,49.13,1059100,20.94,jnj
78478,3-Sep-96,48.63,49.63,48.25,49.13,1293000,20.94,jnj
78479,30-Aug-96,50.00,50.00,48.63,49.25,1807500,20.99,jnj
78480,29-Aug-96,50.25,50.38,49.63,49.88,1253100,21.26,jnj
78481,28-Aug-96,50.75,50.75,50.38,50.38,764500,21.47,jnj
78482,27-Aug-96,50.50,51.00,50.50,50.88,1015600,21.69,jnj
78483,26-Aug-96,51.00,51.00,50.25,50.50,1360500,21.52,jnj
78484,23-Aug-96,52.25,52.38,50.88,51.13,1330200,21.79,jnj
78485,22-Aug-96,51.88,52.13,51.00,52.00,1300500,22.16,jnj
78486,21-Aug-96,51.88,52.25,51.38,51.88,947000,22.11,jnj
78487,20-Aug-96,52.13,52.38,51.63,51.75,1088300,22.06,jnj
78488,19-Aug-96,52.13,52.88,52.00,52.13,1118700,22.22,jnj
78489,16-Aug-96,52.50,52.63,51.50,51.63,2063800,22.01,jnj
78490,15-Aug-96,53.13,53.38,52.75,53.13,1545500,22.48,jnj
78491,14-Aug-96,52.75,53.13,52.50,53.13,2256100,22.48,jnj
78492,13-Aug-96,52.38,53.13,52.13,52.50,2105300,22.22,jnj
78493,12-Aug-96,51.13,52.63,50.75,52.63,1782700,22.27,jnj
78494,9-Aug-96,51.50,51.63,51.00,51.25,1385500,21.69,jnj
78495,8-Aug-96,51.63,51.63,50.88,51.25,1265300,21.69,jnj
78496,7-Aug-96,50.63,51.50,50.13,51.50,1922200,21.79,jnj
78497,6-Aug-96,50.38,50.50,50.00,50.50,1447500,21.37,jnj
78498,5-Aug-96,50.13,50.75,50.00,50.38,1403300,21.32,jnj
78499,2-Aug-96,49.50,50.25,49.50,49.63,1780500,21.00,jnj
78500,1-Aug-96,47.75,49.38,47.75,49.13,1721400,20.79,jnj
78501,31-Jul-96,48.13,48.38,47.63,47.75,1516600,20.21,jnj
78502,30-Jul-96,48.00,48.25,47.25,48.25,1590500,20.42,jnj
78503,29-Jul-96,48.00,48.13,47.50,47.63,983000,20.16,jnj
78504,26-Jul-96,47.88,48.13,47.13,48.13,1292300,20.37,jnj
78505,25-Jul-96,47.88,48.00,46.88,47.38,1707800,20.05,jnj
78506,24-Jul-96,46.50,48.25,45.50,47.50,2539800,20.10,jnj
78507,23-Jul-96,49.00,49.00,47.13,47.38,1425500,20.05,jnj
78508,22-Jul-96,48.75,49.13,47.63,48.88,1553000,20.68,jnj
78509,19-Jul-96,49.13,49.38,48.75,49.38,2114800,20.90,jnj
78510,18-Jul-96,48.13,49.25,47.63,49.13,2113000,20.79,jnj
78511,17-Jul-96,48.88,48.88,47.50,47.50,2132300,20.10,jnj
78512,16-Jul-96,45.75,48.50,44.13,48.25,4240800,20.42,jnj
78513,15-Jul-96,47.00,47.25,45.50,46.00,2258300,19.47,jnj
78514,12-Jul-96,48.00,48.00,46.63,47.19,1494700,19.97,jnj
78515,11-Jul-96,48.25,48.75,47.00,48.00,1793300,20.31,jnj
78516,10-Jul-96,47.50,48.00,46.75,48.00,1913900,20.31,jnj
78517,9-Jul-96,48.25,48.25,47.25,47.25,1698900,19.99,jnj
78518,8-Jul-96,48.25,48.75,47.88,48.00,1908300,20.31,jnj
78519,5-Jul-96,48.75,49.50,48.38,48.38,949500,20.47,jnj
78520,3-Jul-96,49.75,49.75,49.13,49.38,1485500,20.90,jnj
78521,2-Jul-96,49.88,50.00,49.25,49.75,1662800,21.05,jnj
78522,1-Jul-96,49.75,49.75,49.38,49.63,1208600,21.00,jnj
78523,28-Jun-96,49.38,49.75,49.13,49.50,1475500,20.95,jnj
78524,27-Jun-96,49.13,49.50,48.25,49.13,1687800,20.79,jnj
78525,26-Jun-96,49.25,49.38,49.13,49.38,1680000,20.90,jnj
78526,25-Jun-96,48.75,49.38,48.63,49.38,2130600,20.90,jnj
78527,24-Jun-96,48.13,48.75,47.88,48.38,1933600,20.47,jnj
78528,21-Jun-96,48.13,48.13,47.63,48.13,3902300,20.37,jnj
78529,20-Jun-96,48.13,48.38,47.50,47.88,2429100,20.26,jnj
78530,19-Jun-96,48.00,48.25,47.88,48.00,1899200,20.31,jnj
78531,18-Jun-96,48.50,48.63,47.75,47.88,2153600,20.26,jnj
78532,17-Jun-96,49.38,49.50,48.25,48.75,1783400,20.63,jnj
78533,14-Jun-96,48.88,49.25,48.50,49.00,1758400,20.73,jnj
78534,13-Jun-96,50.00,50.00,48.88,48.88,2483300,20.68,jnj
78535,12-Jun-96,50.38,50.75,49.63,50.00,2432200,21.16,jnj
78536,11-Jun-96,100.00,100.37,99.50,100.00,1566700,21.16,jnj
78537,10-Jun-96,99.12,99.75,98.75,99.37,826600,21.02,jnj
78538,7-Jun-96,96.37,99.00,96.25,98.62,1171700,20.87,jnj
78539,6-Jun-96,99.75,99.75,98.25,98.25,938600,20.79,jnj
78540,5-Jun-96,98.50,99.25,97.87,99.25,823000,21.00,jnj
78541,4-Jun-96,97.75,98.50,97.62,98.25,796600,20.79,jnj
78542,3-Jun-96,97.00,97.62,96.75,97.00,841200,20.52,jnj
78543,31-May-96,97.75,98.37,97.12,97.37,1092800,20.60,jnj
78544,30-May-96,96.25,98.37,95.50,97.75,1175500,20.68,jnj
78545,29-May-96,97.87,97.87,95.62,96.25,1200000,20.36,jnj
78546,28-May-96,98.00,98.25,96.00,97.37,1058600,20.60,jnj
78547,24-May-96,96.87,97.87,96.62,97.62,816600,20.65,jnj
78548,23-May-96,97.12,97.62,95.75,96.50,1149200,20.42,jnj
78549,22-May-96,95.50,97.12,95.37,97.00,1066700,20.52,jnj
78550,21-May-96,95.37,95.87,95.00,95.62,666600,20.23,jnj
78551,20-May-96,95.25,95.87,94.50,95.25,923100,20.15,jnj
78552,17-May-96,94.75,95.00,93.75,94.87,1328100,20.07,jnj
78553,16-May-96,93.50,95.75,93.50,94.25,1625600,19.62,jnj
78554,15-May-96,92.75,94.37,92.62,93.87,1370800,19.54,jnj
78555,14-May-96,92.62,93.25,92.12,92.50,1133900,19.26,jnj
78556,13-May-96,91.87,92.62,91.12,92.62,1090900,19.28,jnj
78557,10-May-96,91.50,92.12,90.75,91.62,1160900,19.07,jnj
78558,9-May-96,91.62,91.75,90.50,90.87,798100,18.92,jnj
78559,8-May-96,89.25,91.87,88.37,91.87,1213600,19.12,jnj
78560,7-May-96,89.75,90.12,89.00,89.75,917200,18.68,jnj
78561,6-May-96,90.00,90.37,88.75,89.75,1024800,18.68,jnj
78562,3-May-96,90.50,91.62,88.62,89.50,1360800,18.63,jnj
78563,2-May-96,92.12,92.25,89.50,89.50,1536700,18.63,jnj
78564,1-May-96,92.00,93.75,92.00,92.75,963300,19.31,jnj
78565,30-Apr-96,91.75,92.62,91.00,92.50,1004200,19.26,jnj
78566,29-Apr-96,90.62,92.25,90.50,91.87,913900,19.12,jnj
78567,26-Apr-96,90.75,91.87,90.12,90.62,1260900,18.86,jnj
78568,25-Apr-96,89.75,91.12,89.00,90.12,1619200,18.76,jnj
78569,24-Apr-96,90.62,90.62,88.00,89.75,1692300,18.68,jnj
78570,23-Apr-96,90.50,91.37,90.25,90.50,1196400,18.84,jnj
78571,22-Apr-96,91.37,91.87,88.62,90.00,1064400,18.74,jnj
78572,19-Apr-96,91.62,92.00,90.75,90.87,1133400,18.92,jnj
78573,18-Apr-96,90.75,92.00,90.62,91.62,1136400,19.07,jnj
78574,17-Apr-96,91.25,91.50,90.25,90.62,1240800,18.86,jnj
78575,16-Apr-96,89.87,91.75,89.75,91.12,1919100,18.97,jnj
78576,15-Apr-96,89.00,90.25,88.50,89.75,1192300,18.68,jnj
78577,12-Apr-96,88.00,89.75,87.87,88.62,2394200,18.45,jnj
78578,11-Apr-96,88.50,88.87,85.62,87.50,2606900,18.21,jnj
78579,10-Apr-96,91.00,91.25,87.87,88.25,1545800,18.37,jnj
78580,9-Apr-96,93.00,93.12,90.50,91.25,1143300,19.00,jnj
78581,8-Apr-96,92.00,92.87,90.37,92.12,1793900,19.18,jnj
78582,4-Apr-96,94.62,94.75,94.25,94.62,800500,19.70,jnj
78583,3-Apr-96,94.87,94.87,93.87,94.12,781400,19.59,jnj
78584,2-Apr-96,93.62,95.25,93.00,95.25,1314500,19.83,jnj
78585,1-Apr-96,93.12,93.50,92.75,93.25,1896300,19.41,jnj
78586,29-Mar-96,93.37,93.75,92.00,92.25,874100,19.20,jnj
78587,28-Mar-96,92.87,93.37,92.00,92.75,862800,19.31,jnj
78588,27-Mar-96,94.75,94.75,93.12,93.12,1040800,19.38,jnj
78589,26-Mar-96,93.50,95.25,93.37,94.62,1042500,19.70,jnj
78590,25-Mar-96,95.25,95.50,93.62,93.62,1048100,19.49,jnj
78591,22-Mar-96,94.50,95.25,93.50,94.50,1383300,19.67,jnj
78592,21-Mar-96,93.75,95.12,93.37,94.12,1665800,19.59,jnj
78593,20-Mar-96,93.12,94.00,92.50,93.75,1180500,19.52,jnj
78594,19-Mar-96,95.00,95.25,91.87,92.50,2096700,19.26,jnj
78595,18-Mar-96,95.00,95.75,93.75,94.37,1199700,19.64,jnj
78596,15-Mar-96,92.75,94.62,92.62,94.00,2010800,19.57,jnj
78597,14-Mar-96,94.00,94.62,92.50,92.62,1329100,19.28,jnj
78598,13-Mar-96,94.25,94.37,92.50,92.87,1342800,19.33,jnj
78599,12-Mar-96,94.62,94.87,93.00,94.12,1511100,19.59,jnj
78600,11-Mar-96,94.50,95.37,93.12,95.25,1606600,19.83,jnj
78601,8-Mar-96,96.87,97.00,91.00,95.00,3744800,19.78,jnj
78602,7-Mar-96,95.87,98.25,95.75,98.25,1666400,20.45,jnj
78603,6-Mar-96,96.87,97.75,95.75,95.87,995200,19.96,jnj
78604,5-Mar-96,96.12,96.62,95.62,96.25,908100,20.04,jnj
78605,4-Mar-96,96.00,97.62,95.50,96.75,1623600,20.14,jnj
78606,1-Mar-96,94.25,96.25,93.62,96.00,1435600,19.98,jnj
78607,29-Feb-96,92.87,95.87,92.87,93.50,1925500,19.46,jnj
78608,28-Feb-96,94.25,96.37,93.87,93.87,1764200,19.54,jnj
78609,27-Feb-96,94.00,94.87,93.12,93.50,1570000,19.46,jnj
78610,26-Feb-96,93.62,94.87,93.50,93.75,1600000,19.52,jnj
78611,23-Feb-96,95.37,95.87,93.50,93.50,1756100,19.46,jnj
78612,22-Feb-96,95.00,96.25,94.87,95.12,2052700,19.80,jnj
78613,21-Feb-96,92.75,95.37,92.75,94.87,2482800,19.75,jnj
78614,20-Feb-96,93.00,93.62,92.37,92.62,1779500,19.28,jnj
78615,16-Feb-96,95.25,95.50,93.87,94.12,2651700,19.59,jnj
78616,15-Feb-96,96.75,97.25,94.87,95.12,4418400,19.80,jnj
78617,14-Feb-96,99.00,99.00,97.37,97.62,1656100,20.05,jnj
78618,13-Feb-96,98.75,99.62,98.75,99.00,2820900,20.33,jnj
78619,12-Feb-96,99.12,99.37,98.37,98.87,1915300,20.30,jnj
78620,9-Feb-96,98.87,100.37,98.50,99.12,2161900,20.35,jnj
78621,8-Feb-96,97.12,99.12,97.12,98.75,2200000,20.28,jnj
78622,7-Feb-96,96.75,97.00,95.87,97.00,1624100,19.92,jnj
78623,6-Feb-96,97.87,98.25,96.62,97.12,1322200,19.94,jnj
78624,5-Feb-96,95.00,98.12,95.00,97.87,1037500,20.10,jnj
78625,2-Feb-96,94.37,97.50,94.37,95.87,1513100,19.69,jnj
78626,1-Feb-96,96.25,96.25,94.25,94.37,944500,19.38,jnj
78627,31-Jan-96,96.12,96.50,95.62,96.00,1223900,19.71,jnj
78628,30-Jan-96,93.75,96.37,93.50,96.37,1035200,19.79,jnj
78629,29-Jan-96,93.37,95.25,93.37,94.25,1162500,19.35,jnj
78630,26-Jan-96,92.50,93.75,91.75,93.25,1089700,19.15,jnj
78631,25-Jan-96,93.25,94.75,90.50,93.00,1924700,19.10,jnj
78632,24-Jan-96,90.00,93.75,89.25,93.75,2161300,19.25,jnj
78633,23-Jan-96,86.75,87.87,86.50,87.75,833100,18.02,jnj
78634,22-Jan-96,86.62,87.62,86.12,86.75,875300,17.81,jnj
78635,19-Jan-96,86.62,86.87,85.87,86.37,1265300,17.74,jnj
78636,18-Jan-96,87.25,87.37,86.25,86.75,992800,17.81,jnj
78637,17-Jan-96,86.75,87.87,86.37,87.37,1040900,17.94,jnj
78638,16-Jan-96,86.75,87.25,86.25,86.75,1535000,17.81,jnj
78639,15-Jan-96,85.62,86.87,85.37,86.50,1084100,17.76,jnj
78640,12-Jan-96,84.87,86.62,84.62,85.75,1951900,17.61,jnj
78641,11-Jan-96,85.50,85.50,83.12,83.75,1885300,17.20,jnj
78642,10-Jan-96,87.62,87.75,83.12,85.50,2226900,17.56,jnj
78643,9-Jan-96,88.87,90.25,88.25,88.37,1605300,18.15,jnj
78644,8-Jan-96,86.87,87.87,86.75,87.87,499800,18.04,jnj
78645,5-Jan-96,86.37,87.50,85.75,86.75,1465000,17.81,jnj
78646,4-Jan-96,87.50,88.25,86.75,86.75,1628800,17.81,jnj
78647,3-Jan-96,85.25,88.12,85.25,87.62,2120600,17.99,jnj
78648,2-Jan-96,85.50,85.50,83.50,84.25,1297200,17.30,jnj
78649,29-Dec-95,86.00,86.00,85.12,85.50,1077200,17.56,jnj
78650,28-Dec-95,86.37,86.50,85.87,86.00,895600,17.66,jnj
78651,27-Dec-95,86.62,86.87,85.50,86.87,1125300,17.84,jnj
78652,26-Dec-95,86.62,86.75,86.25,86.50,545000,17.76,jnj
78653,22-Dec-95,88.12,88.25,86.12,86.50,1102000,17.76,jnj
78654,21-Dec-95,87.12,88.50,87.00,88.37,1660800,18.15,jnj
78655,20-Dec-95,87.12,88.75,86.50,87.25,1335500,17.92,jnj
78656,19-Dec-95,89.00,89.50,86.37,87.00,1595500,17.87,jnj
78657,18-Dec-95,90.87,90.87,89.00,89.12,1230600,18.30,jnj
78658,15-Dec-95,91.50,91.87,90.62,91.37,2595800,18.76,jnj
78659,14-Dec-95,90.87,92.37,90.87,91.50,795500,18.79,jnj
78660,13-Dec-95,90.75,91.50,90.62,90.87,1100800,18.66,jnj
78661,12-Dec-95,90.25,91.12,90.12,90.75,741600,18.64,jnj
78662,11-Dec-95,90.00,91.12,89.75,90.12,966700,18.51,jnj
78663,8-Dec-95,91.00,91.25,89.62,90.25,815200,18.53,jnj
78664,7-Dec-95,90.50,91.00,90.25,90.87,1230200,18.66,jnj
78665,6-Dec-95,90.12,91.12,90.00,90.75,1443900,18.64,jnj
78666,5-Dec-95,87.50,90.25,87.50,89.50,1374500,18.38,jnj
78667,4-Dec-95,86.00,87.75,85.37,87.75,1144500,18.02,jnj
78668,1-Dec-95,86.87,87.12,85.75,85.87,1115200,17.63,jnj
78669,30-Nov-95,86.12,87.25,85.12,86.62,801600,17.79,jnj
78670,29-Nov-95,85.25,86.37,85.00,86.00,666200,17.66,jnj
78671,28-Nov-95,84.62,85.25,84.25,85.25,873700,17.51,jnj
78672,27-Nov-95,84.62,85.25,84.00,84.37,983000,17.33,jnj
78673,24-Nov-95,84.37,84.87,84.37,84.50,285800,17.35,jnj
78674,22-Nov-95,85.00,85.25,84.12,84.75,861700,17.40,jnj
78675,21-Nov-95,83.75,85.50,83.75,85.37,591900,17.53,jnj
78676,20-Nov-95,84.37,85.00,83.50,83.62,550200,17.17,jnj
78677,17-Nov-95,84.25,84.75,83.75,84.37,1270200,17.33,jnj
78678,16-Nov-95,85.62,85.87,84.12,84.25,1034200,17.30,jnj
78679,15-Nov-95,83.25,86.00,83.12,85.87,833000,17.63,jnj
78680,14-Nov-95,83.50,84.87,83.12,83.12,1732500,17.07,jnj
78681,13-Nov-95,80.50,81.75,80.00,81.75,1013100,16.79,jnj
78682,10-Nov-95,80.37,80.62,79.62,79.75,544400,16.38,jnj
78683,9-Nov-95,82.00,82.00,81.00,81.37,723600,16.44,jnj
78684,8-Nov-95,82.00,82.25,81.37,82.12,923900,16.59,jnj
78685,7-Nov-95,80.25,81.75,80.12,81.75,1245000,16.52,jnj
78686,6-Nov-95,80.00,80.62,80.00,80.12,693400,16.19,jnj
78687,3-Nov-95,81.25,81.25,80.00,80.25,913000,16.21,jnj
78688,2-Nov-95,81.75,81.87,80.87,81.25,775300,16.41,jnj
78689,1-Nov-95,81.25,82.00,81.00,81.75,944500,16.52,jnj
78690,31-Oct-95,81.37,82.00,81.12,81.50,681100,16.46,jnj
78691,30-Oct-95,80.75,81.87,80.62,81.62,956200,16.49,jnj
78692,27-Oct-95,80.12,81.12,79.12,80.75,1230500,16.31,jnj
78693,26-Oct-95,81.50,82.25,80.25,80.37,1491300,16.24,jnj
78694,25-Oct-95,82.87,84.12,81.75,82.00,1677300,16.57,jnj
78695,24-Oct-95,81.00,82.75,80.87,82.75,1491900,16.72,jnj
78696,23-Oct-95,79.50,80.87,79.37,80.75,1005000,16.31,jnj
78697,20-Oct-95,78.87,79.75,78.12,79.75,1461900,16.11,jnj
78698,19-Oct-95,78.25,79.37,78.25,79.00,1477000,15.96,jnj
78699,18-Oct-95,77.50,78.87,77.12,78.12,694500,15.78,jnj
78700,17-Oct-95,77.50,77.62,76.75,77.50,534400,15.66,jnj
78701,16-Oct-95,77.62,77.75,77.25,77.62,474800,15.68,jnj
78702,13-Oct-95,77.00,78.00,77.00,77.62,840300,15.68,jnj
78703,12-Oct-95,76.25,76.75,76.25,76.50,865800,15.45,jnj
78704,11-Oct-95,76.12,76.37,75.75,76.12,890000,15.38,jnj
78705,10-Oct-95,75.75,76.87,75.75,76.12,974800,15.38,jnj
78706,9-Oct-95,77.12,77.25,76.25,76.62,711200,15.48,jnj
78707,6-Oct-95,75.75,77.37,75.50,77.25,1065300,15.61,jnj
78708,5-Oct-95,75.50,76.25,74.75,75.50,1337500,15.25,jnj
78709,4-Oct-95,74.75,75.87,74.75,75.50,1643400,15.25,jnj
78710,3-Oct-95,73.62,74.87,73.62,74.75,1077200,15.10,jnj
78711,2-Oct-95,73.62,74.25,73.12,73.50,613400,14.85,jnj
78712,29-Sep-95,73.50,74.25,73.12,74.12,765500,14.97,jnj
78713,28-Sep-95,74.37,74.50,73.25,73.50,687200,14.85,jnj
78714,27-Sep-95,74.00,74.87,73.37,74.62,1011900,15.07,jnj
78715,26-Sep-95,73.87,74.87,73.62,74.37,764100,15.02,jnj
78716,25-Sep-95,72.87,74.00,72.75,73.87,780200,14.92,jnj
78717,22-Sep-95,72.87,73.62,72.62,72.75,1137000,14.70,jnj
78718,21-Sep-95,71.75,74.12,71.62,73.75,1905800,14.90,jnj
78719,20-Sep-95,72.12,72.25,71.50,71.62,567000,14.47,jnj
78720,19-Sep-95,71.62,72.37,71.50,72.12,1031100,14.57,jnj
78721,18-Sep-95,71.37,71.87,70.87,71.37,828600,14.42,jnj
78722,15-Sep-95,72.00,72.00,71.00,71.50,1667300,14.44,jnj
78723,14-Sep-95,70.50,71.87,70.37,71.87,1068000,14.52,jnj
78724,13-Sep-95,69.75,70.37,69.50,70.25,772000,14.19,jnj
78725,12-Sep-95,70.25,70.25,69.62,69.75,487300,14.09,jnj
78726,11-Sep-95,70.00,70.37,69.87,70.00,784800,14.14,jnj
78727,8-Sep-95,69.62,70.00,69.37,69.75,641600,14.09,jnj
78728,7-Sep-95,69.50,69.75,69.37,69.62,398300,14.06,jnj
78729,6-Sep-95,69.12,69.75,69.12,69.50,765500,14.04,jnj
78730,5-Sep-95,69.25,69.62,68.37,69.37,714100,14.01,jnj
78731,1-Sep-95,69.00,69.37,68.62,68.75,388600,13.89,jnj
78732,31-Aug-95,69.37,69.37,68.87,69.00,503600,13.94,jnj
78733,30-Aug-95,69.25,69.25,68.37,69.00,429700,13.94,jnj
78734,29-Aug-95,69.12,69.87,69.00,69.00,792200,13.94,jnj
78735,28-Aug-95,68.25,68.87,68.00,68.87,447200,13.91,jnj
78736,25-Aug-95,68.00,68.62,67.87,68.00,553100,13.74,jnj
78737,24-Aug-95,68.12,68.50,67.62,68.00,630200,13.74,jnj
78738,23-Aug-95,68.00,68.87,68.00,68.25,771900,13.79,jnj
78739,22-Aug-95,67.62,68.25,67.37,68.00,624800,13.74,jnj
78740,21-Aug-95,67.50,68.00,67.37,67.62,1006200,13.66,jnj
78741,18-Aug-95,67.50,67.87,67.12,67.37,1492800,13.61,jnj
78742,17-Aug-95,67.87,68.25,66.87,67.50,838300,13.64,jnj
78743,16-Aug-95,68.37,68.75,67.50,68.00,970900,13.74,jnj
78744,15-Aug-95,68.87,69.12,67.25,69.00,802000,13.94,jnj
78745,14-Aug-95,68.75,69.62,68.50,69.50,503300,14.04,jnj
78746,11-Aug-95,69.75,69.75,68.50,68.62,706400,13.86,jnj
78747,10-Aug-95,70.25,70.50,69.87,70.25,457500,13.93,jnj
78748,9-Aug-95,70.62,70.62,70.12,70.37,479400,13.95,jnj
78749,8-Aug-95,70.87,71.12,70.25,70.62,580600,14.00,jnj
78750,7-Aug-95,70.87,71.12,70.50,70.75,506300,14.02,jnj
78751,4-Aug-95,69.75,71.12,69.50,70.62,775300,14.00,jnj
78752,3-Aug-95,70.00,70.00,69.50,69.87,820000,13.85,jnj
78753,2-Aug-95,71.12,71.12,70.25,70.50,1073600,13.97,jnj
78754,1-Aug-95,71.50,71.50,70.75,71.12,651700,14.10,jnj
78755,31-Jul-95,71.25,71.75,71.12,71.75,542000,14.22,jnj
78756,28-Jul-95,71.75,71.75,70.75,71.75,641900,14.22,jnj
78757,27-Jul-95,71.00,71.75,70.87,71.50,770300,14.17,jnj
78758,26-Jul-95,69.75,70.75,69.37,70.50,1111900,13.97,jnj
78759,25-Jul-95,69.62,70.12,69.50,70.00,932500,13.88,jnj
78760,24-Jul-95,69.37,69.87,69.00,69.75,766200,13.83,jnj
78761,21-Jul-95,68.37,69.37,68.37,69.12,1690900,13.70,jnj
78762,20-Jul-95,69.00,69.37,68.25,68.62,894700,13.60,jnj
78763,19-Jul-95,68.75,69.75,68.00,69.00,1460900,13.68,jnj
78764,18-Jul-95,67.62,68.87,66.62,68.62,1341400,13.60,jnj
78765,17-Jul-95,67.37,67.75,66.62,67.25,1188000,13.33,jnj
78766,14-Jul-95,66.12,66.87,66.12,66.87,662500,13.26,jnj
78767,13-Jul-95,66.00,66.62,65.87,66.50,1042500,13.18,jnj
78768,12-Jul-95,66.25,66.75,65.87,66.00,921600,13.08,jnj
78769,11-Jul-95,65.50,66.75,65.50,66.37,1324200,13.16,jnj
78770,10-Jul-95,65.00,65.62,64.62,65.25,1545000,12.93,jnj
78771,7-Jul-95,67.50,67.50,64.37,64.87,3185500,12.86,jnj
78772,6-Jul-95,66.87,67.50,66.50,67.37,740800,13.35,jnj
78773,5-Jul-95,67.75,68.00,66.37,66.50,635600,13.18,jnj
78774,3-Jul-95,67.25,67.87,67.00,67.69,434800,13.42,jnj
78775,30-Jun-95,68.62,68.87,67.37,67.50,741100,13.38,jnj
78776,29-Jun-95,68.37,68.50,67.50,68.37,761400,13.55,jnj
78777,28-Jun-95,67.62,69.00,67.62,68.25,901100,13.53,jnj
78778,27-Jun-95,69.25,69.75,67.37,67.62,1460000,13.40,jnj
78779,26-Jun-95,71.12,71.25,69.50,69.50,640200,13.78,jnj
78780,23-Jun-95,70.75,71.12,70.00,71.12,954200,14.10,jnj
78781,22-Jun-95,69.75,71.12,69.50,71.12,1090900,14.10,jnj
78782,21-Jun-95,68.50,70.00,68.25,69.62,683600,13.80,jnj
78783,20-Jun-95,69.12,69.12,68.12,68.37,740900,13.55,jnj
78784,19-Jun-95,68.62,69.25,68.62,69.25,604200,13.73,jnj
78785,16-Jun-95,67.75,68.75,67.62,68.75,1915500,13.63,jnj
78786,15-Jun-95,67.87,68.50,67.62,67.75,810900,13.43,jnj
78787,14-Jun-95,67.12,68.37,67.12,68.25,823600,13.53,jnj
78788,13-Jun-95,66.62,67.50,66.62,67.50,631700,13.38,jnj
78789,12-Jun-95,66.12,66.37,65.75,66.25,514800,13.13,jnj
78790,9-Jun-95,66.25,66.50,65.62,66.12,602300,13.11,jnj
78791,8-Jun-95,65.75,66.75,65.62,66.37,586400,13.16,jnj
78792,7-Jun-95,66.25,66.37,65.62,66.25,538600,13.13,jnj
78793,6-Jun-95,65.87,66.75,65.87,66.37,1078600,13.16,jnj
78794,5-Jun-95,66.12,66.37,65.37,65.87,668300,13.06,jnj
78795,2-Jun-95,66.25,66.75,65.75,65.87,703400,13.06,jnj
78796,1-Jun-95,66.00,66.62,65.75,66.50,1358000,13.18,jnj
78797,31-May-95,64.25,66.25,64.12,66.12,1090000,13.11,jnj
78798,30-May-95,64.25,64.50,64.12,64.12,580800,12.71,jnj
78799,26-May-95,64.75,65.12,63.75,64.12,872000,12.71,jnj
78800,25-May-95,64.50,65.50,64.37,64.87,1073000,12.86,jnj
78801,24-May-95,65.12,66.25,64.37,65.00,1761900,12.88,jnj
78802,23-May-95,63.75,64.75,63.63,64.75,1049700,12.84,jnj
78803,22-May-95,63.13,63.75,62.63,63.63,857500,12.61,jnj
78804,19-May-95,61.63,63.13,61.63,62.63,2121700,12.41,jnj
78805,18-May-95,62.75,62.88,61.63,62.00,2984500,12.29,jnj
78806,17-May-95,63.75,64.37,63.63,64.25,878300,12.74,jnj
78807,16-May-95,63.75,64.37,63.38,63.50,1364200,12.59,jnj
78808,15-May-95,63.50,64.00,62.38,63.63,3082000,12.61,jnj
78809,12-May-95,67.00,67.37,64.75,64.75,2105000,12.84,jnj
78810,11-May-95,66.50,67.62,66.37,67.50,1312700,13.38,jnj
78811,10-May-95,66.25,66.75,65.75,66.62,1566100,13.21,jnj
78812,9-May-95,66.75,67.12,66.25,66.50,661100,12.92,jnj
78813,8-May-95,65.25,67.00,65.25,66.50,630500,12.92,jnj
78814,5-May-95,66.50,66.50,65.12,65.50,755200,12.73,jnj
78815,4-May-95,66.00,67.25,65.87,66.12,1160000,12.85,jnj
78816,3-May-95,65.12,65.87,65.12,65.75,715500,12.77,jnj
78817,2-May-95,65.00,65.50,64.75,65.00,724700,12.63,jnj
78818,1-May-95,64.75,65.37,64.00,64.87,945000,12.60,jnj
78819,28-Apr-95,63.25,65.12,62.88,65.00,1333400,12.63,jnj
78820,27-Apr-95,64.00,64.50,63.38,63.38,1048600,12.31,jnj
78821,26-Apr-95,63.63,64.12,63.25,64.12,1012800,12.46,jnj
78822,25-Apr-95,64.00,64.00,63.63,63.75,881900,12.39,jnj
78823,24-Apr-95,63.25,64.50,63.00,64.00,1131600,12.43,jnj
78824,21-Apr-95,63.00,63.38,62.50,63.25,1693000,12.29,jnj
78825,20-Apr-95,62.63,63.13,62.13,63.00,1286600,12.24,jnj
78826,19-Apr-95,62.75,63.00,62.25,62.75,1618100,12.19,jnj
78827,18-Apr-95,61.88,63.00,61.63,62.63,2429500,12.17,jnj
78828,17-Apr-95,62.00,62.38,60.38,60.50,800200,11.75,jnj
78829,13-Apr-95,60.25,61.63,60.00,61.63,865500,11.97,jnj
78830,12-Apr-95,60.25,60.50,60.00,60.13,980500,11.68,jnj
78831,11-Apr-95,60.38,60.63,59.63,60.13,977700,11.68,jnj
78832,10-Apr-95,58.75,60.13,58.75,60.00,990600,11.66,jnj
78833,7-Apr-95,59.38,59.38,58.63,59.00,1115300,11.46,jnj
78834,6-Apr-95,59.50,59.50,58.63,59.25,1291600,11.51,jnj
78835,5-Apr-95,59.88,59.88,59.25,59.66,853900,11.59,jnj
78836,4-Apr-95,59.50,59.88,58.38,59.88,1201400,11.63,jnj
78837,3-Apr-95,59.38,59.75,59.25,59.50,1296300,11.56,jnj
78838,31-Mar-95,59.75,59.88,59.38,59.50,984400,11.56,jnj
78839,30-Mar-95,60.50,60.50,59.50,60.00,1244100,11.66,jnj
78840,29-Mar-95,61.50,62.13,59.50,60.00,1462500,11.66,jnj
78841,28-Mar-95,61.75,61.88,61.38,61.75,683400,12.00,jnj
78842,27-Mar-95,62.13,62.13,61.50,61.88,504700,12.02,jnj
78843,24-Mar-95,61.25,62.00,61.13,61.88,800500,12.02,jnj
78844,23-Mar-95,61.50,61.50,61.00,61.13,863700,11.88,jnj
78845,22-Mar-95,61.88,62.25,61.25,61.50,1075500,11.95,jnj
78846,21-Mar-95,61.75,63.00,61.63,61.75,922700,12.00,jnj
78847,20-Mar-95,62.38,62.50,61.63,62.00,971200,12.05,jnj
78848,17-Mar-95,62.00,62.75,61.88,62.50,2661400,12.14,jnj
78849,16-Mar-95,61.50,62.13,61.13,61.63,1921900,11.97,jnj
78850,15-Mar-95,60.38,61.63,60.38,61.38,1284100,11.93,jnj
78851,14-Mar-95,60.25,60.88,60.25,60.25,1108900,11.71,jnj
78852,13-Mar-95,59.50,60.38,59.38,60.25,987800,11.71,jnj
78853,10-Mar-95,58.38,59.50,58.13,59.00,1210500,11.46,jnj
78854,9-Mar-95,58.00,58.25,57.63,58.13,857500,11.29,jnj
78855,8-Mar-95,58.50,58.63,57.50,58.13,1182700,11.29,jnj
78856,7-Mar-95,57.75,58.25,56.88,58.00,1047000,11.27,jnj
78857,6-Mar-95,57.63,58.50,56.88,58.00,871200,11.27,jnj
78858,3-Mar-95,57.88,58.00,57.50,57.75,825000,11.22,jnj
78859,2-Mar-95,57.00,58.13,56.63,58.13,917300,11.29,jnj
78860,1-Mar-95,56.63,57.00,56.38,56.63,1088700,11.00,jnj
78861,28-Feb-95,56.63,57.38,56.50,56.75,914200,11.03,jnj
78862,27-Feb-95,57.13,57.63,56.75,56.88,674700,11.05,jnj
78863,24-Feb-95,57.13,57.63,56.88,57.13,1010500,11.10,jnj
78864,23-Feb-95,57.00,57.38,56.75,57.00,982200,11.07,jnj
78865,22-Feb-95,56.00,57.13,56.00,56.75,1003900,11.03,jnj
78866,21-Feb-95,55.75,56.13,55.63,55.88,940500,10.86,jnj
78867,17-Feb-95,56.38,57.13,55.50,55.63,2589100,10.81,jnj
78868,16-Feb-95,56.13,56.50,55.88,56.50,911900,10.98,jnj
78869,15-Feb-95,57.25,57.38,56.38,56.50,1429100,10.98,jnj
78870,14-Feb-95,57.38,57.50,56.88,57.00,714400,11.07,jnj
78871,13-Feb-95,57.25,57.50,56.38,57.13,1724700,11.10,jnj
78872,10-Feb-95,56.88,57.50,56.25,57.13,1347800,11.10,jnj
78873,9-Feb-95,57.38,57.50,56.75,56.75,1068400,11.03,jnj
78874,8-Feb-95,57.13,57.63,57.00,57.50,890800,11.17,jnj
78875,7-Feb-95,57.50,58.00,57.38,57.88,802200,11.02,jnj
78876,6-Feb-95,57.50,58.38,57.50,57.75,1174200,11.00,jnj
78877,3-Feb-95,57.00,57.63,57.00,57.38,933600,10.93,jnj
78878,2-Feb-95,57.00,57.50,56.63,56.88,1169100,10.83,jnj
78879,1-Feb-95,58.38,58.38,56.50,56.75,1291900,10.81,jnj
78880,31-Jan-95,57.88,59.50,57.75,58.13,2272800,11.07,jnj
78881,30-Jan-95,56.50,57.63,56.50,57.63,1211400,10.97,jnj
78882,27-Jan-95,56.25,57.25,55.88,57.13,1231100,10.88,jnj
78883,26-Jan-95,54.75,56.13,54.75,55.88,1290000,10.64,jnj
78884,25-Jan-95,55.13,55.13,54.63,54.75,854500,10.42,jnj
78885,24-Jan-95,55.88,55.88,55.13,55.13,1009100,10.50,jnj
78886,23-Jan-95,54.13,56.00,54.00,55.88,1065300,10.64,jnj
78887,20-Jan-95,54.25,54.75,54.00,54.50,1741900,10.38,jnj
78888,19-Jan-95,54.50,54.75,54.38,54.50,1208600,10.38,jnj
78889,18-Jan-95,54.50,55.00,54.50,54.88,1054100,10.45,jnj
78890,17-Jan-95,54.88,55.00,54.50,55.00,835000,10.47,jnj
78891,16-Jan-95,54.25,54.88,54.25,54.75,660200,10.42,jnj
78892,13-Jan-95,54.38,54.63,54.13,54.25,780500,10.33,jnj
78893,12-Jan-95,54.75,55.25,54.25,54.38,1045200,10.35,jnj
78894,11-Jan-95,54.75,54.88,54.00,54.88,1024700,10.45,jnj
78895,10-Jan-95,53.63,54.88,53.63,54.88,1172800,10.45,jnj
78896,9-Jan-95,54.13,54.50,53.63,53.75,1130000,10.23,jnj
78897,6-Jan-95,54.50,54.75,54.25,54.38,535200,10.35,jnj
78898,5-Jan-95,54.88,55.00,54.50,54.75,791700,10.42,jnj
78899,4-Jan-95,54.00,55.00,54.00,55.00,1040600,10.47,jnj
78900,3-Jan-95,54.63,55.00,53.75,54.50,911100,10.38,jnj
78901,30-Dec-94,55.25,55.50,54.63,54.75,491300,10.42,jnj
78902,29-Dec-94,55.00,55.38,55.00,55.00,624400,10.47,jnj
78903,28-Dec-94,55.50,55.63,55.13,55.13,774400,10.50,jnj
78904,27-Dec-94,55.25,55.75,55.25,55.50,663700,10.57,jnj
78905,23-Dec-94,54.88,55.63,54.75,55.25,613100,10.52,jnj
78906,22-Dec-94,54.25,55.19,53.88,54.63,1412500,10.40,jnj
78907,21-Dec-94,54.75,54.75,54.38,54.38,1562500,10.35,jnj
78908,20-Dec-94,55.13,55.25,54.50,54.63,1373100,10.40,jnj
78909,19-Dec-94,55.25,55.50,54.75,55.38,854700,10.54,jnj
78910,16-Dec-94,54.88,55.38,54.63,55.25,2544700,10.52,jnj
78911,15-Dec-94,54.63,55.00,54.50,54.75,1131400,10.42,jnj
78912,14-Dec-94,53.38,54.50,53.38,54.38,1461100,10.35,jnj
78913,13-Dec-94,53.13,53.50,53.13,53.38,734700,10.16,jnj
78914,12-Dec-94,52.63,53.38,52.25,53.25,762200,10.14,jnj
78915,9-Dec-94,52.38,53.00,52.13,53.00,807000,10.09,jnj
78916,8-Dec-94,53.50,53.63,52.50,52.63,793000,10.02,jnj
78917,7-Dec-94,53.00,53.75,52.88,53.50,1161700,10.19,jnj
78918,6-Dec-94,53.50,53.88,53.25,53.63,874100,10.21,jnj
78919,5-Dec-94,53.88,53.88,53.38,53.63,673000,10.21,jnj
78920,2-Dec-94,53.13,53.75,52.63,53.75,1311600,10.23,jnj
78921,1-Dec-94,53.63,54.00,53.25,53.50,1324500,10.19,jnj
78922,30-Nov-94,54.25,54.25,52.88,53.38,1392000,10.16,jnj
78923,29-Nov-94,53.25,53.50,52.50,53.38,843700,10.16,jnj
78924,28-Nov-94,52.88,53.50,52.38,53.38,953300,10.16,jnj
78925,25-Nov-94,53.00,53.25,52.63,52.88,371600,10.07,jnj
78926,23-Nov-94,52.00,53.13,51.25,53.00,1834100,10.09,jnj
78927,22-Nov-94,53.75,54.00,52.50,52.75,1283900,10.04,jnj
78928,21-Nov-94,55.00,55.00,53.50,54.00,1373300,10.28,jnj
78929,18-Nov-94,53.88,55.13,53.75,55.00,2263300,10.47,jnj
78930,17-Nov-94,54.38,54.63,53.50,54.13,1278300,10.31,jnj
78931,16-Nov-94,54.25,54.38,53.63,54.25,1025200,10.33,jnj
78932,15-Nov-94,54.63,55.50,53.38,54.25,1335600,10.33,jnj
78933,14-Nov-94,54.13,54.88,53.88,54.75,905000,10.42,jnj
78934,11-Nov-94,54.38,54.50,53.38,54.00,1093900,10.28,jnj
78935,10-Nov-94,55.13,55.38,54.25,54.63,1284500,10.40,jnj
78936,9-Nov-94,55.00,55.25,54.00,54.75,1605800,10.42,jnj
78937,8-Nov-94,53.00,55.00,52.75,54.50,1788100,10.38,jnj
78938,7-Nov-94,53.13,53.50,52.75,53.13,1404500,9.89,jnj
78939,4-Nov-94,54.75,54.88,52.63,52.63,1424500,9.80,jnj
78940,3-Nov-94,55.50,55.50,54.50,54.50,1001900,10.15,jnj
78941,2-Nov-94,55.50,56.50,55.25,55.50,1495900,10.34,jnj
78942,1-Nov-94,54.25,55.88,54.25,55.75,1471100,10.38,jnj
78943,31-Oct-94,55.25,56.13,54.63,54.63,1163600,10.17,jnj
78944,28-Oct-94,54.25,55.25,54.25,55.13,1403300,10.27,jnj
78945,27-Oct-94,54.38,54.63,54.25,54.38,957200,10.13,jnj
78946,26-Oct-94,54.38,54.50,54.13,54.38,830300,10.13,jnj
78947,25-Oct-94,53.88,54.50,53.75,54.25,1226900,10.10,jnj
78948,24-Oct-94,54.50,54.88,53.88,54.00,1174200,10.06,jnj
78949,21-Oct-94,54.88,54.88,54.38,54.63,2395000,10.17,jnj
78950,20-Oct-94,55.00,55.13,54.00,54.88,1699700,10.22,jnj
78951,19-Oct-94,53.75,54.88,53.63,54.50,2615500,10.15,jnj
78952,18-Oct-94,53.25,53.38,52.50,53.13,1241700,9.89,jnj
78953,17-Oct-94,52.63,53.25,52.50,53.13,919200,9.89,jnj
78954,14-Oct-94,52.63,52.75,51.88,52.38,1229700,9.76,jnj
78955,13-Oct-94,52.75,53.38,52.63,52.75,1242800,9.82,jnj
78956,12-Oct-94,52.25,52.63,52.13,52.50,925900,9.78,jnj
78957,11-Oct-94,51.00,52.38,50.88,52.13,1449700,9.71,jnj
78958,10-Oct-94,50.75,51.13,50.75,50.75,604100,9.45,jnj
78959,7-Oct-94,50.38,50.88,50.25,50.88,685600,9.48,jnj
78960,6-Oct-94,50.63,50.75,50.25,50.50,689500,9.41,jnj
78961,5-Oct-94,49.88,50.88,49.50,50.38,1436700,9.38,jnj
78962,4-Oct-94,51.38,51.63,50.00,50.13,1210900,9.34,jnj
78963,3-Oct-94,51.88,51.88,51.25,51.38,861400,9.57,jnj
78964,30-Sep-94,51.25,52.38,51.25,51.75,1230500,9.64,jnj
78965,29-Sep-94,51.63,51.88,51.13,51.13,1341300,9.52,jnj
78966,28-Sep-94,51.13,52.13,50.75,51.75,1897500,9.64,jnj
78967,27-Sep-94,49.25,51.25,49.13,51.25,1916100,9.54,jnj
78968,26-Sep-94,49.25,49.50,49.00,49.13,650500,9.15,jnj
78969,23-Sep-94,48.88,49.38,48.38,49.38,860900,9.20,jnj
78970,22-Sep-94,49.63,49.63,48.50,49.00,1404800,9.13,jnj
78971,21-Sep-94,49.38,49.63,49.00,49.38,1368100,9.20,jnj
78972,20-Sep-94,49.63,49.88,49.38,49.38,1114700,9.20,jnj
78973,19-Sep-94,49.75,50.13,49.63,49.88,764500,9.29,jnj
78974,16-Sep-94,49.75,50.00,49.50,49.88,1993100,9.29,jnj
78975,15-Sep-94,49.25,49.88,49.13,49.88,993700,9.29,jnj
78976,14-Sep-94,49.50,49.63,49.00,49.00,645800,9.13,jnj
78977,13-Sep-94,49.63,49.63,49.25,49.63,858700,9.24,jnj
78978,12-Sep-94,49.25,49.50,49.13,49.38,684700,9.20,jnj
78979,9-Sep-94,49.63,49.88,48.63,49.88,937800,9.29,jnj
78980,8-Sep-94,49.38,49.88,49.25,49.88,1330300,9.29,jnj
78981,7-Sep-94,50.13,50.13,49.25,49.38,1145200,9.20,jnj
78982,6-Sep-94,50.00,50.13,49.50,50.00,1051700,9.31,jnj
78983,2-Sep-94,50.38,50.50,50.00,50.13,584700,9.34,jnj
78984,1-Sep-94,50.13,50.75,50.13,50.50,1233300,9.41,jnj
78985,31-Aug-94,49.25,50.63,49.25,50.13,2070900,9.34,jnj
78986,30-Aug-94,49.50,49.50,49.00,49.13,801900,9.15,jnj
78987,29-Aug-94,49.50,49.63,49.38,49.50,759200,9.22,jnj
78988,26-Aug-94,49.00,49.50,48.50,49.50,1132700,9.22,jnj
78989,25-Aug-94,49.25,49.38,48.88,49.00,2496300,9.13,jnj
78990,24-Aug-94,48.63,49.38,48.25,49.25,1683600,9.17,jnj
78991,23-Aug-94,49.00,49.00,48.38,48.63,1135200,9.06,jnj
78992,22-Aug-94,48.75,49.13,48.63,49.13,986900,9.15,jnj
78993,19-Aug-94,48.38,49.13,48.25,49.00,1526700,9.13,jnj
78994,18-Aug-94,49.00,49.13,48.13,48.13,1110500,8.96,jnj
78995,17-Aug-94,49.50,49.50,49.13,49.25,2164500,9.17,jnj
78996,16-Aug-94,49.50,49.88,48.88,49.50,3169500,9.22,jnj
78997,15-Aug-94,48.63,49.50,48.38,49.50,1794700,9.22,jnj
78998,12-Aug-94,47.75,48.63,47.75,48.63,1166900,9.06,jnj
78999,11-Aug-94,48.38,48.75,47.63,47.75,1415800,8.89,jnj
79000,10-Aug-94,47.88,48.50,47.75,48.50,1353400,9.03,jnj
79001,9-Aug-94,47.63,48.00,47.50,47.88,1023000,8.70,jnj
79002,8-Aug-94,48.00,48.00,47.50,47.63,1072500,8.66,jnj
79003,5-Aug-94,48.50,48.50,47.88,47.88,1048400,8.70,jnj
79004,4-Aug-94,48.00,48.75,48.00,48.50,1620200,8.81,jnj
79005,3-Aug-94,47.25,48.25,47.25,48.00,2122700,8.72,jnj
79006,2-Aug-94,46.88,47.25,46.63,47.13,1293300,8.56,jnj
79007,1-Aug-94,47.00,47.25,46.88,47.00,1163600,8.54,jnj
79008,29-Jul-94,47.00,47.13,46.50,47.00,1294800,8.54,jnj
79009,28-Jul-94,47.25,47.63,46.88,47.00,1667500,8.54,jnj
79010,27-Jul-94,46.63,47.38,46.25,47.38,2065300,8.61,jnj
79011,26-Jul-94,46.75,46.88,46.38,46.63,1522200,8.47,jnj
79012,25-Jul-94,45.50,46.88,45.38,46.75,1953000,8.50,jnj
79013,22-Jul-94,46.50,46.50,45.38,45.38,1903000,8.25,jnj
79014,21-Jul-94,44.75,46.50,44.38,46.38,2795900,8.43,jnj
79015,20-Jul-94,44.38,44.88,44.25,44.75,2123100,8.13,jnj
79016,19-Jul-94,43.63,43.75,43.50,43.63,533400,7.93,jnj
79017,18-Jul-94,43.75,44.00,43.63,43.63,763000,7.93,jnj
79018,15-Jul-94,42.75,43.75,42.75,43.75,1622300,7.95,jnj
79019,14-Jul-94,42.38,43.13,42.25,43.00,672800,7.81,jnj
79020,13-Jul-94,42.50,42.63,42.25,42.38,954800,7.70,jnj
79021,12-Jul-94,43.00,43.13,42.50,42.63,1023900,7.75,jnj
79022,11-Jul-94,42.75,43.13,42.50,43.00,702300,7.81,jnj
79023,8-Jul-94,42.38,42.75,42.38,42.75,786700,7.77,jnj
79024,7-Jul-94,42.50,42.75,42.25,42.50,900300,7.72,jnj
79025,6-Jul-94,42.63,42.75,42.38,42.38,711400,7.70,jnj
79026,5-Jul-94,42.63,43.13,42.63,42.75,660600,7.77,jnj
79027,1-Jul-94,43.13,43.13,42.63,42.88,470000,7.79,jnj
79028,30-Jun-94,43.63,43.75,42.75,42.88,894800,7.79,jnj
79029,29-Jun-94,43.00,43.88,43.00,43.50,852800,7.91,jnj
79030,28-Jun-94,42.63,43.25,42.50,43.25,823700,7.86,jnj
79031,27-Jun-94,42.50,43.00,42.25,42.75,688300,7.77,jnj
79032,24-Jun-94,43.38,43.38,42.50,42.63,744700,7.75,jnj
79033,23-Jun-94,43.38,43.50,43.00,43.25,780500,7.86,jnj
79034,22-Jun-94,43.75,43.88,43.38,43.38,762300,7.88,jnj
79035,21-Jun-94,43.63,44.13,43.38,43.88,1094700,7.97,jnj
79036,20-Jun-94,43.38,43.75,43.25,43.63,742200,7.93,jnj
79037,17-Jun-94,43.75,43.88,43.50,43.63,2623300,7.93,jnj
79038,16-Jun-94,43.63,43.75,43.38,43.75,584800,7.95,jnj
79039,15-Jun-94,43.88,44.00,43.25,43.38,788100,7.88,jnj
79040,14-Jun-94,43.75,44.00,43.63,43.75,883000,7.95,jnj
79041,13-Jun-94,43.25,43.75,43.25,43.63,552700,7.93,jnj
79042,10-Jun-94,44.00,44.13,43.38,43.38,733400,7.88,jnj
79043,9-Jun-94,43.63,44.13,43.50,43.88,1095000,7.97,jnj
79044,8-Jun-94,43.63,43.88,43.25,43.38,574100,7.88,jnj
79045,7-Jun-94,42.50,43.63,42.50,43.50,731200,7.91,jnj
79046,6-Jun-94,44.00,44.00,42.75,42.75,940500,7.77,jnj
79047,3-Jun-94,43.63,43.88,43.50,43.75,550000,7.95,jnj
79048,2-Jun-94,44.13,44.25,43.75,43.75,707000,7.95,jnj
79049,1-Jun-94,44.13,44.25,43.63,44.00,1350500,8.00,jnj
79050,31-May-94,44.38,44.50,44.13,44.25,797200,8.04,jnj
79051,27-May-94,44.13,44.63,44.13,44.50,847800,8.09,jnj
79052,26-May-94,44.00,44.88,43.75,44.13,884100,8.02,jnj
79053,25-May-94,43.25,44.13,43.25,44.00,1098900,8.00,jnj
79054,24-May-94,43.50,43.88,43.25,43.63,1389100,7.93,jnj
79055,23-May-94,43.38,43.88,43.25,43.75,904400,7.95,jnj
79056,20-May-94,43.00,43.38,42.75,43.25,2153900,7.86,jnj
79057,19-May-94,43.38,43.50,43.00,43.38,750500,7.88,jnj
79058,18-May-94,43.13,43.50,42.50,43.25,934200,7.86,jnj
79059,17-May-94,42.63,43.50,42.25,43.25,1083000,7.86,jnj
79060,16-May-94,42.75,43.13,42.50,42.75,664400,7.77,jnj
79061,13-May-94,42.00,42.75,41.88,42.50,902200,7.72,jnj
79062,12-May-94,42.50,43.25,42.00,42.00,1731300,7.63,jnj
79063,11-May-94,41.38,42.63,41.25,42.38,1774800,7.70,jnj
79064,10-May-94,41.00,41.88,40.88,41.63,1173600,7.35,jnj
79065,9-May-94,40.63,41.13,40.50,40.75,544200,7.20,jnj
79066,6-May-94,41.13,41.38,40.75,40.75,931600,7.20,jnj
79067,5-May-94,41.75,41.75,41.25,41.38,741900,7.31,jnj
79068,4-May-94,41.63,42.13,41.63,41.75,810500,7.38,jnj
79069,3-May-94,42.38,42.38,41.63,41.63,1211100,7.35,jnj
79070,2-May-94,41.38,42.38,41.25,42.00,1431400,7.42,jnj
79071,29-Apr-94,41.50,41.75,41.13,41.38,1016700,7.31,jnj
79072,28-Apr-94,40.88,41.88,40.75,41.63,1778600,7.35,jnj
79073,26-Apr-94,40.13,40.50,39.50,40.25,893700,7.11,jnj
79074,25-Apr-94,40.13,40.25,39.88,40.13,653700,7.09,jnj
79075,22-Apr-94,40.88,40.88,40.13,40.25,1062000,7.11,jnj
79076,21-Apr-94,40.63,41.13,40.38,40.88,1253600,7.22,jnj
79077,20-Apr-94,40.25,40.63,40.00,40.50,1590600,7.15,jnj
79078,19-Apr-94,38.88,40.38,38.63,40.38,1430000,7.13,jnj
79079,18-Apr-94,39.25,39.50,38.50,38.88,1040600,6.87,jnj
79080,15-Apr-94,39.00,39.50,38.88,39.25,1291300,6.93,jnj
79081,14-Apr-94,39.63,39.88,39.00,39.00,1071200,6.89,jnj
79082,13-Apr-94,39.63,39.75,39.13,39.75,1343900,7.02,jnj
79083,12-Apr-94,38.75,39.75,38.63,39.50,1841700,6.98,jnj
79084,11-Apr-94,38.75,39.50,38.50,38.75,3102200,6.85,jnj
79085,8-Apr-94,36.75,37.38,36.63,37.38,1024500,6.60,jnj
79086,7-Apr-94,36.88,37.25,36.25,37.13,1065500,6.56,jnj
79087,6-Apr-94,37.25,37.25,36.63,36.75,1023400,6.49,jnj
79088,5-Apr-94,37.13,37.75,36.88,37.13,1308800,6.56,jnj
79089,4-Apr-94,36.50,37.63,36.50,36.88,1845200,6.52,jnj
79090,31-Mar-94,37.13,38.00,36.00,37.75,1943000,6.67,jnj
79091,30-Mar-94,38.00,38.50,37.13,37.13,1603300,6.56,jnj
79092,29-Mar-94,38.75,39.00,38.00,38.00,1260000,6.71,jnj
79093,28-Mar-94,38.63,38.88,38.63,38.88,846700,6.87,jnj
79094,25-Mar-94,39.13,39.50,38.63,38.63,1165300,6.82,jnj
79095,24-Mar-94,38.50,39.13,38.50,38.63,1677800,6.82,jnj
79096,23-Mar-94,39.13,39.38,38.50,38.50,1102500,6.80,jnj
79097,22-Mar-94,39.25,39.50,39.00,39.13,1053300,6.91,jnj
79098,21-Mar-94,39.50,40.00,39.13,39.50,1203700,6.98,jnj
79099,18-Mar-94,39.38,39.63,39.00,39.50,2869500,6.98,jnj
79100,17-Mar-94,39.25,39.50,38.88,39.38,815300,6.96,jnj
79101,16-Mar-94,39.88,39.88,39.38,39.50,882500,6.98,jnj
79102,15-Mar-94,39.63,39.88,39.50,39.88,890500,7.05,jnj
79103,14-Mar-94,39.63,39.88,39.38,39.75,725500,7.02,jnj
79104,11-Mar-94,39.88,40.00,39.50,39.63,702700,7.00,jnj
79105,10-Mar-94,40.25,40.50,39.63,39.63,980000,7.00,jnj
79106,9-Mar-94,39.88,40.38,39.63,40.13,1140000,7.09,jnj
79107,8-Mar-94,39.75,40.38,39.63,39.75,1082200,7.02,jnj
79108,7-Mar-94,39.75,40.13,39.63,39.63,972000,7.00,jnj
79109,4-Mar-94,39.50,39.88,39.38,39.75,763900,7.02,jnj
79110,3-Mar-94,40.13,40.25,39.63,39.75,982300,7.02,jnj
79111,2-Mar-94,40.00,40.88,39.88,40.25,983900,7.11,jnj
79112,1-Mar-94,40.13,40.38,39.88,40.38,1025500,7.13,jnj
79113,28-Feb-94,40.88,41.00,40.00,40.13,1034700,7.09,jnj
79114,25-Feb-94,40.63,41.13,40.38,40.63,1029500,7.18,jnj
79115,24-Feb-94,40.88,41.50,40.38,40.50,1420600,7.15,jnj
79116,23-Feb-94,41.25,41.88,40.63,41.00,1262700,7.24,jnj
79117,22-Feb-94,41.25,41.63,40.88,41.25,970900,7.29,jnj
79118,18-Feb-94,41.25,41.88,41.13,41.50,1433000,7.33,jnj
79119,17-Feb-94,42.00,42.50,41.25,41.25,1304700,7.29,jnj
79120,16-Feb-94,42.00,43.13,41.50,41.75,1597200,7.38,jnj
79121,15-Feb-94,42.13,42.50,42.00,42.25,672300,7.46,jnj
79122,14-Feb-94,41.63,42.25,41.63,42.13,1167700,7.44,jnj
79123,11-Feb-94,41.25,41.88,41.13,41.88,734700,7.40,jnj
79124,10-Feb-94,41.50,42.00,41.25,41.38,97700,7.31,jnj
79125,9-Feb-94,41.88,42.38,41.38,41.63,1040800,7.35,jnj
79126,8-Feb-94,41.75,42.75,40.88,42.63,1414800,7.35,jnj
79127,7-Feb-94,41.75,42.25,41.50,41.63,1433300,7.18,jnj
79128,4-Feb-94,42.38,42.75,41.88,42.00,1243900,7.24,jnj
79129,3-Feb-94,42.50,42.63,42.13,42.38,1390800,7.30,jnj
79130,2-Feb-94,42.13,42.75,42.00,42.63,1149400,7.35,jnj
79131,1-Feb-94,42.25,42.63,41.63,42.13,1146100,7.26,jnj
79132,31-Jan-94,42.38,42.88,42.00,42.38,1150800,7.30,jnj
79133,28-Jan-94,42.38,42.75,41.75,42.50,1011400,7.33,jnj
79134,27-Jan-94,42.13,42.50,41.63,42.38,942800,7.30,jnj
79135,26-Jan-94,41.00,42.00,41.00,41.88,873900,7.22,jnj
79136,25-Jan-94,40.50,41.50,40.13,40.88,1911300,7.05,jnj
79137,24-Jan-94,41.75,41.75,40.38,40.38,1499100,6.96,jnj
79138,21-Jan-94,41.50,42.00,41.38,41.88,1993000,7.22,jnj
79139,20-Jan-94,42.25,42.38,41.38,41.63,1479100,7.18,jnj
79140,19-Jan-94,43.50,43.63,42.25,42.88,1600500,7.39,jnj
79141,18-Jan-94,44.38,44.38,43.63,43.63,1125500,7.52,jnj
79142,17-Jan-94,43.63,44.50,43.63,44.13,747000,7.61,jnj
79143,14-Jan-94,43.75,44.25,43.75,43.75,782700,7.54,jnj
79144,13-Jan-94,44.13,44.25,43.75,43.75,835000,7.54,jnj
79145,12-Jan-94,44.75,44.88,44.13,44.38,1021900,7.65,jnj
79146,11-Jan-94,45.25,45.38,44.50,44.50,1034400,7.67,jnj
79147,10-Jan-94,44.50,45.75,44.50,45.50,1526600,7.84,jnj
79148,7-Jan-94,44.13,44.63,43.75,44.63,897300,7.69,jnj
79149,6-Jan-94,45.00,45.00,44.00,44.13,961700,7.61,jnj
79150,5-Jan-94,45.00,45.00,44.50,45.00,1101700,7.76,jnj
79151,4-Jan-94,45.13,45.38,44.75,45.13,982800,7.78,jnj
79152,3-Jan-94,44.75,45.25,44.50,45.25,1173400,7.80,jnj
79153,31-Dec-93,44.88,45.13,44.75,44.88,724400,7.74,jnj
79154,30-Dec-93,45.00,45.00,44.63,45.00,820200,7.76,jnj
79155,29-Dec-93,44.88,45.13,44.63,44.75,838300,7.71,jnj
79156,28-Dec-93,44.13,44.88,44.13,44.63,939500,7.69,jnj
79157,27-Dec-93,43.38,44.50,43.25,44.38,733600,7.65,jnj
79158,23-Dec-93,43.00,43.88,42.88,43.50,993700,7.50,jnj
79159,22-Dec-93,42.63,43.00,42.38,42.88,914100,7.39,jnj
79160,21-Dec-93,42.63,43.13,42.50,42.63,1037000,7.35,jnj
79161,20-Dec-93,42.63,43.00,42.38,42.63,1101700,7.35,jnj
79162,17-Dec-93,42.75,43.13,42.38,43.13,1823300,7.43,jnj
79163,16-Dec-93,43.63,43.75,42.63,43.00,1498900,7.41,jnj
79164,15-Dec-93,42.38,43.75,42.38,43.25,1174400,7.45,jnj
79165,14-Dec-93,43.00,43.13,42.50,42.63,1009200,7.35,jnj
79166,13-Dec-93,43.25,43.38,42.75,43.00,983100,7.41,jnj
79167,10-Dec-93,44.25,44.38,43.50,43.50,964500,7.50,jnj
79168,9-Dec-93,45.38,45.50,44.13,44.25,1257000,7.63,jnj
79169,8-Dec-93,45.00,45.50,44.63,45.38,840000,7.82,jnj
79170,7-Dec-93,45.50,45.50,45.00,45.13,905800,7.78,jnj
79171,6-Dec-93,44.75,45.50,44.75,45.38,922700,7.82,jnj
79172,3-Dec-93,44.00,44.75,43.75,44.75,685500,7.71,jnj
79173,2-Dec-93,43.88,44.63,43.88,44.25,765300,7.63,jnj
79174,1-Dec-93,43.75,44.25,43.50,44.00,818300,7.58,jnj
79175,30-Nov-93,43.88,44.00,43.50,43.63,950300,7.52,jnj
79176,29-Nov-93,44.25,44.63,43.88,44.25,914800,7.63,jnj
79177,26-Nov-93,44.50,44.63,44.00,44.13,307000,7.61,jnj
79178,24-Nov-93,45.50,45.63,44.50,44.75,1124100,7.71,jnj
79179,23-Nov-93,45.00,45.38,44.25,45.13,1900800,7.78,jnj
79180,22-Nov-93,44.00,44.88,43.75,44.75,1303600,7.71,jnj
79181,19-Nov-93,44.25,44.63,43.63,44.50,1797700,7.67,jnj
79182,18-Nov-93,43.38,44.50,43.25,44.50,1060300,7.67,jnj
79183,17-Nov-93,44.13,44.25,43.38,43.88,901200,7.56,jnj
79184,16-Nov-93,43.63,44.38,43.63,44.25,1046100,7.63,jnj
79185,15-Nov-93,43.38,43.75,43.00,43.63,871700,7.52,jnj
79186,12-Nov-93,43.25,43.75,43.13,43.38,944700,7.48,jnj
79187,11-Nov-93,43.75,43.88,42.88,43.13,1046600,7.43,jnj
79188,10-Nov-93,42.63,43.63,42.50,43.50,967300,7.50,jnj
79189,9-Nov-93,42.88,43.13,42.50,42.88,1102700,7.39,jnj
79190,8-Nov-93,42.75,43.38,42.50,43.13,933700,7.25,jnj
79191,5-Nov-93,42.13,42.75,41.88,42.63,1080300,7.17,jnj
79192,4-Nov-93,42.88,42.88,42.38,42.38,885000,7.13,jnj
79193,3-Nov-93,43.00,43.50,42.63,42.75,1604200,7.19,jnj
79194,2-Nov-93,42.63,42.88,42.38,42.75,894800,7.19,jnj
79195,1-Nov-93,42.13,43.13,42.00,42.75,1150000,7.19,jnj
79196,29-Oct-93,41.75,42.38,41.63,42.13,1044800,7.09,jnj
79197,28-Oct-93,41.63,42.13,41.38,41.75,928400,7.02,jnj
79198,27-Oct-93,41.50,41.63,41.13,41.63,634500,7.00,jnj
79199,26-Oct-93,42.00,42.00,41.38,41.50,524800,6.98,jnj
79200,25-Oct-93,41.50,42.13,41.25,42.00,769400,7.06,jnj
79201,22-Oct-93,42.63,42.63,41.38,41.75,1320300,7.02,jnj
79202,21-Oct-93,42.38,42.63,42.13,42.63,1363800,7.17,jnj
79203,20-Oct-93,41.38,42.13,40.88,42.13,1170500,7.09,jnj
79204,19-Oct-93,41.75,41.88,41.13,41.38,889500,6.96,jnj
79205,18-Oct-93,41.38,42.38,41.25,41.63,1882500,7.00,jnj
79206,15-Oct-93,40.75,41.38,40.63,41.25,1905200,6.94,jnj
79207,14-Oct-93,40.50,40.88,40.25,40.75,1175200,6.85,jnj
79208,13-Oct-93,40.00,40.75,39.88,40.25,949500,6.77,jnj
79209,12-Oct-93,40.25,40.25,39.75,40.00,1321400,6.73,jnj
79210,11-Oct-93,39.25,40.38,39.25,39.88,1166900,6.71,jnj
79211,8-Oct-93,39.75,39.75,39.13,39.38,606300,6.62,jnj
79212,7-Oct-93,39.38,39.63,39.25,39.63,1039800,6.67,jnj
79213,6-Oct-93,39.50,39.88,39.38,39.38,1111100,6.62,jnj
79214,5-Oct-93,38.75,39.75,38.63,39.50,1002500,6.64,jnj
79215,4-Oct-93,39.13,39.25,38.50,38.63,1071400,6.50,jnj
79216,1-Oct-93,39.25,39.63,38.88,39.13,816100,6.58,jnj
79217,30-Sep-93,39.38,40.00,39.25,39.38,941100,6.62,jnj
79218,29-Sep-93,39.00,39.63,38.75,39.50,872200,6.64,jnj
79219,28-Sep-93,39.63,39.88,39.13,39.25,850000,6.60,jnj
79220,27-Sep-93,39.25,39.63,38.88,39.63,1041200,6.67,jnj
79221,24-Sep-93,39.38,39.75,39.00,39.13,1144500,6.58,jnj
79222,23-Sep-93,39.50,40.00,39.13,39.63,1951900,6.67,jnj
79223,22-Sep-93,39.13,39.38,38.50,39.25,1222300,6.60,jnj
79224,21-Sep-93,37.63,39.38,37.63,38.88,1732500,6.54,jnj
79225,20-Sep-93,39.00,39.38,37.75,37.88,1189500,6.37,jnj
79226,17-Sep-93,38.13,39.50,38.13,39.13,2700600,6.58,jnj
79227,16-Sep-93,39.00,39.13,38.50,38.75,813000,6.52,jnj
79228,15-Sep-93,38.75,39.13,38.38,39.00,1270000,6.56,jnj
79229,14-Sep-93,38.38,39.50,38.25,39.38,1680800,6.62,jnj
79230,13-Sep-93,38.88,39.00,38.50,38.63,1028400,6.50,jnj
79231,10-Sep-93,38.75,39.00,38.38,38.75,854200,6.52,jnj
79232,9-Sep-93,38.38,39.13,38.38,38.75,1372800,6.52,jnj
79233,8-Sep-93,38.63,38.88,38.00,38.38,2461300,6.46,jnj
79234,7-Sep-93,39.75,39.88,39.38,39.38,932000,6.62,jnj
79235,3-Sep-93,40.75,40.88,39.88,39.88,1094800,6.71,jnj
79236,2-Sep-93,41.25,41.75,40.75,40.88,2534100,6.88,jnj
79237,1-Sep-93,40.63,40.75,40.25,40.38,1205900,6.79,jnj
79238,31-Aug-93,40.50,41.00,40.38,40.75,1093100,6.85,jnj
79239,30-Aug-93,40.25,40.88,40.25,40.50,891200,6.81,jnj
79240,27-Aug-93,40.25,40.38,40.00,40.38,670500,6.79,jnj
79241,26-Aug-93,39.63,40.50,39.50,40.38,1120000,6.79,jnj
79242,25-Aug-93,40.00,40.00,39.38,39.75,1620000,6.69,jnj
79243,24-Aug-93,40.00,40.50,39.63,40.00,1555800,6.73,jnj
79244,23-Aug-93,40.38,40.38,39.38,40.38,1491300,6.79,jnj
79245,20-Aug-93,40.38,41.00,39.75,41.00,1980000,6.90,jnj
79246,19-Aug-93,40.00,40.75,39.75,40.38,2642500,6.79,jnj
79247,18-Aug-93,39.50,40.13,39.13,40.00,2897800,6.73,jnj
79248,17-Aug-93,37.38,38.50,37.25,38.50,2150200,6.48,jnj
79249,16-Aug-93,37.00,37.50,36.88,37.25,1375000,6.27,jnj
79250,13-Aug-93,36.38,37.13,36.38,36.88,1484100,6.20,jnj
79251,12-Aug-93,35.75,36.75,35.75,36.38,2454200,6.12,jnj
79252,11-Aug-93,36.13,36.38,35.63,35.63,1386900,5.99,jnj
79253,10-Aug-93,36.50,36.75,36.38,36.50,864700,5.96,jnj
79254,9-Aug-93,37.38,37.75,36.13,36.75,1633800,6.01,jnj
79255,6-Aug-93,37.00,37.75,36.63,37.50,1211200,6.13,jnj
79256,5-Aug-93,37.63,38.00,36.75,37.00,1359700,6.05,jnj
79257,4-Aug-93,37.63,38.00,37.50,37.63,954200,6.15,jnj
79258,3-Aug-93,37.75,38.13,37.50,37.75,1962300,6.17,jnj
79259,2-Aug-93,36.63,37.38,36.63,37.38,1677300,6.11,jnj
79260,30-Jul-93,36.50,37.00,36.13,36.50,2135300,5.96,jnj
79261,29-Jul-93,37.00,37.25,36.25,36.75,2444200,6.01,jnj
79262,28-Jul-93,37.75,38.00,37.50,37.63,1298300,6.15,jnj
79263,27-Jul-93,38.38,38.75,37.75,38.00,1132300,6.21,jnj
79264,26-Jul-93,38.50,38.88,38.25,38.25,1004500,6.25,jnj
79265,23-Jul-93,38.00,38.38,37.88,38.38,1494200,6.27,jnj
79266,22-Jul-93,38.25,38.25,37.63,38.00,2777200,6.21,jnj
79267,21-Jul-93,39.88,39.88,38.00,38.25,2283300,6.25,jnj
79268,20-Jul-93,39.63,40.25,39.38,39.75,1873100,6.50,jnj
79269,19-Jul-93,39.50,39.75,38.50,39.50,1394500,6.45,jnj
79270,16-Jul-93,39.38,39.50,38.88,39.25,2071400,6.41,jnj
79271,15-Jul-93,39.75,39.88,39.50,39.63,1636100,6.48,jnj
79272,14-Jul-93,40.88,41.25,40.00,40.50,975500,6.62,jnj
79273,13-Jul-93,39.75,40.63,39.75,40.63,991600,6.64,jnj
79274,12-Jul-93,39.75,40.00,39.63,39.88,734200,6.52,jnj
79275,9-Jul-93,40.13,40.25,39.63,39.75,946700,6.50,jnj
79276,8-Jul-93,39.63,40.75,39.50,40.13,1314800,6.56,jnj
79277,7-Jul-93,39.50,40.13,39.25,39.63,1605600,6.48,jnj
79278,6-Jul-93,39.88,40.13,39.63,39.63,1335000,6.48,jnj
79279,2-Jul-93,40.13,40.25,39.63,39.88,1541400,6.52,jnj
79280,1-Jul-93,41.25,41.38,40.25,40.38,1381400,6.60,jnj
79281,30-Jun-93,41.50,41.88,41.25,41.50,1064200,6.78,jnj
79282,29-Jun-93,41.25,42.38,41.00,42.00,1562000,6.86,jnj
79283,28-Jun-93,42.00,42.25,41.13,41.25,1301400,6.74,jnj
79284,25-Jun-93,41.75,42.13,41.63,42.00,932700,6.86,jnj
79285,24-Jun-93,40.88,42.13,40.50,41.88,2844700,6.84,jnj
79286,23-Jun-93,41.25,41.50,40.75,41.00,1832300,6.70,jnj
79287,22-Jun-93,42.38,42.38,41.25,41.50,1395300,6.78,jnj
79288,21-Jun-93,43.00,43.00,42.25,42.50,1102700,6.94,jnj
79289,18-Jun-93,44.50,44.63,42.88,42.88,2925500,7.01,jnj
79290,17-Jun-93,45.13,45.75,45.13,45.75,851100,7.48,jnj
79291,16-Jun-93,44.63,45.50,44.63,45.25,1198000,7.39,jnj
79292,15-Jun-93,44.63,45.25,44.38,45.00,1194400,7.35,jnj
79293,14-Jun-93,44.88,44.88,44.38,44.88,1379700,7.33,jnj
79294,11-Jun-93,44.63,44.88,44.38,44.75,951100,7.31,jnj
79295,10-Jun-93,43.13,44.63,43.13,44.50,1182800,7.27,jnj
79296,9-Jun-93,43.25,43.88,43.00,43.38,1165500,7.09,jnj
79297,8-Jun-93,42.88,43.38,42.63,43.00,922300,7.03,jnj
79298,7-Jun-93,43.25,43.63,42.88,42.88,733400,7.01,jnj
79299,4-Jun-93,43.25,43.50,42.75,42.88,790000,7.01,jnj
79300,3-Jun-93,43.88,44.00,43.50,43.63,710800,7.13,jnj
79301,2-Jun-93,44.25,44.50,43.88,44.25,722700,7.23,jnj
79302,1-Jun-93,44.50,45.00,44.13,44.75,531400,7.31,jnj
79303,28-May-93,43.88,45.00,43.88,44.63,834800,7.29,jnj
79304,27-May-93,45.50,45.50,44.25,44.25,1029400,7.23,jnj
79305,26-May-93,45.13,45.63,44.38,45.38,885500,7.42,jnj
79306,25-May-93,45.13,45.63,44.63,44.63,638900,7.29,jnj
79307,24-May-93,45.00,45.63,44.75,45.13,787800,7.37,jnj
79308,21-May-93,44.88,45.50,44.75,45.13,1712500,7.37,jnj
79309,20-May-93,44.88,45.75,44.50,45.50,1104500,7.43,jnj
79310,19-May-93,43.75,45.00,43.25,44.88,1791900,7.33,jnj
79311,18-May-93,44.00,44.00,42.88,43.75,1243900,7.15,jnj
79312,17-May-93,43.50,44.00,43.25,43.75,1521300,7.15,jnj
79313,14-May-93,42.25,43.38,42.25,43.25,875200,7.07,jnj
79314,13-May-93,43.38,43.50,42.25,42.38,1190600,6.93,jnj
79315,12-May-93,44.25,44.38,43.25,43.50,1110600,7.11,jnj
79316,11-May-93,44.13,44.88,43.75,44.88,947000,7.16,jnj
79317,10-May-93,43.38,44.38,43.38,43.88,1115500,7.00,jnj
79318,7-May-93,43.88,44.00,43.25,43.25,657500,6.90,jnj
79319,6-May-93,44.63,44.75,43.63,43.63,1142700,6.96,jnj
79320,5-May-93,44.25,44.88,44.13,44.63,1164500,7.12,jnj
79321,4-May-93,44.00,44.63,43.75,44.00,1350200,7.02,jnj
79322,3-May-93,44.00,45.00,43.75,44.88,2034100,7.16,jnj
79323,30-Apr-93,43.13,43.88,42.75,43.63,1601600,6.96,jnj
79324,29-Apr-93,43.50,43.63,42.13,42.38,1032700,6.76,jnj
79325,28-Apr-93,42.50,43.25,41.88,42.63,1429100,6.80,jnj
79326,27-Apr-93,40.00,42.75,39.88,42.75,173400,6.82,jnj
79327,26-Apr-93,39.88,40.75,38.63,39.63,1180600,6.33,jnj
79328,23-Apr-93,40.25,41.00,39.50,39.88,1481100,6.37,jnj
79329,22-Apr-93,42.38,42.38,40.50,40.63,1283300,6.49,jnj
79330,21-Apr-93,42.50,42.75,42.13,42.25,1212500,6.74,jnj
79331,20-Apr-93,41.13,42.88,41.00,42.50,1957500,6.78,jnj
79332,19-Apr-93,39.50,41.50,39.50,41.50,1288900,6.62,jnj
79333,16-Apr-93,39.00,39.50,38.63,39.38,2084200,6.29,jnj
79334,15-Apr-93,39.50,39.50,38.38,38.75,1634700,6.19,jnj
79335,14-Apr-93,39.63,40.13,39.00,39.25,1290500,6.27,jnj
79336,13-Apr-93,40.25,40.25,39.00,39.38,1112000,6.29,jnj
79337,12-Apr-93,39.63,40.50,39.50,40.00,1523300,6.38,jnj
79338,8-Apr-93,39.00,39.13,38.38,38.50,2429500,6.15,jnj
79339,7-Apr-93,40.13,40.50,39.75,39.75,1061900,6.34,jnj
79340,6-Apr-93,41.63,41.88,39.75,40.00,1329500,6.38,jnj
79341,5-Apr-93,40.38,41.63,40.13,41.38,1022200,6.61,jnj
79342,2-Apr-93,40.25,40.63,39.75,40.13,1823600,6.41,jnj
79343,1-Apr-93,42.63,42.63,40.75,40.75,1045500,6.50,jnj
79344,31-Mar-93,42.75,43.25,42.50,42.63,2293400,6.80,jnj
79345,30-Mar-93,40.13,42.50,40.13,42.00,1165300,6.70,jnj
79346,29-Mar-93,39.63,40.75,39.63,40.00,1344200,6.38,jnj
79347,26-Mar-93,40.88,41.50,39.50,39.50,1063100,6.30,jnj
79348,25-Mar-93,39.75,41.00,39.25,41.00,1379700,6.54,jnj
79349,24-Mar-93,39.50,40.00,39.13,39.50,2301700,6.30,jnj
79350,23-Mar-93,39.75,41.00,39.75,40.63,1548600,6.49,jnj
79351,22-Mar-93,39.38,39.75,38.63,39.50,2353000,6.30,jnj
79352,19-Mar-93,40.25,40.38,39.25,39.25,2917000,6.27,jnj
79353,18-Mar-93,40.50,41.00,40.00,40.25,1879800,6.42,jnj
79354,17-Mar-93,41.38,41.50,40.00,40.38,3297200,6.45,jnj
79355,16-Mar-93,43.00,43.00,41.88,42.00,1025300,6.70,jnj
79356,15-Mar-93,44.00,44.13,43.13,43.50,598400,6.94,jnj
79357,12-Mar-93,43.38,43.75,43.00,43.63,1163700,6.96,jnj
79358,11-Mar-93,44.63,44.75,43.75,44.13,1286300,7.04,jnj
79359,10-Mar-93,44.00,44.75,43.38,44.75,2140800,7.14,jnj
79360,9-Mar-93,42.00,43.25,42.00,43.13,2034100,6.88,jnj
79361,8-Mar-93,40.88,42.50,40.50,42.38,1871700,6.76,jnj
79362,5-Mar-93,41.38,41.88,40.25,40.38,2277700,6.45,jnj
79363,4-Mar-93,42.63,42.63,40.88,41.38,1956100,6.61,jnj
79364,3-Mar-93,43.50,43.75,42.50,42.50,1497500,6.78,jnj
79365,2-Mar-93,43.25,43.75,42.88,43.50,1593900,6.94,jnj
79366,1-Mar-93,42.88,43.38,42.63,42.88,1197800,6.84,jnj
79367,26-Feb-93,41.88,42.88,41.50,42.50,1310800,6.78,jnj
79368,25-Feb-93,41.75,42.63,41.25,41.63,1672200,6.64,jnj
79369,24-Feb-93,40.50,42.75,40.25,42.25,3269200,6.74,jnj
79370,23-Feb-93,39.00,40.25,38.38,40.13,3046700,6.41,jnj
79371,22-Feb-93,40.75,40.75,37.63,39.13,4120200,6.25,jnj
79372,19-Feb-93,41.88,41.88,40.00,40.63,3330800,6.49,jnj
79373,18-Feb-93,43.50,43.50,40.00,41.50,2573600,6.62,jnj
79374,17-Feb-93,42.50,42.88,41.25,42.00,2611600,6.70,jnj
79375,16-Feb-93,44.00,44.25,42.00,42.63,2871600,6.80,jnj
79376,12-Feb-93,45.25,45.38,44.88,45.00,1235200,7.18,jnj
79377,11-Feb-93,45.75,45.75,44.88,45.00,1779500,7.18,jnj
79378,10-Feb-93,45.25,45.75,45.00,45.50,1144400,7.26,jnj
79379,9-Feb-93,44.75,45.00,44.38,44.63,1284400,7.12,jnj
79380,8-Feb-93,45.13,45.38,44.75,44.88,1061700,7.02,jnj
79381,5-Feb-93,45.88,46.13,44.63,45.00,1623900,7.04,jnj
79382,4-Feb-93,45.50,45.88,45.00,45.63,1667200,7.13,jnj
79383,3-Feb-93,43.50,45.25,43.00,45.25,1981100,7.07,jnj
79384,2-Feb-93,43.63,44.13,43.13,43.50,2676300,6.80,jnj
79385,1-Feb-93,44.38,44.88,43.88,44.00,1191700,6.88,jnj
79386,29-Jan-93,43.88,44.13,43.63,44.00,1182300,6.88,jnj
79387,28-Jan-93,44.38,45.25,43.63,43.88,1483300,6.86,jnj
79388,27-Jan-93,44.00,44.50,43.63,44.25,1340000,6.92,jnj
79389,26-Jan-93,45.25,45.38,43.50,43.63,2167200,6.82,jnj
79390,25-Jan-93,46.00,46.00,45.00,45.00,1505500,7.04,jnj
79391,22-Jan-93,46.38,46.75,45.75,45.88,1099700,7.17,jnj
79392,21-Jan-93,46.13,46.75,45.75,46.00,854100,7.19,jnj
79393,20-Jan-93,45.38,46.50,45.38,45.75,1180500,7.15,jnj
79394,19-Jan-93,46.88,47.00,45.25,45.38,1333900,7.10,jnj
79395,18-Jan-93,47.00,47.50,46.50,46.75,927800,7.31,jnj
79396,15-Jan-93,46.25,47.50,46.13,46.88,1770000,7.33,jnj
79397,14-Jan-93,47.13,47.13,45.75,46.25,1351900,7.23,jnj
79398,13-Jan-93,46.88,47.25,46.13,46.75,1138700,7.31,jnj
79399,12-Jan-93,46.75,47.13,46.13,46.88,810200,7.33,jnj
79400,11-Jan-93,47.13,47.63,46.75,46.75,950500,7.31,jnj
79401,8-Jan-93,45.50,46.88,45.25,46.75,2538900,7.31,jnj
79402,7-Jan-93,46.88,47.00,45.50,45.63,1530300,7.13,jnj
79403,6-Jan-93,47.88,48.00,46.50,46.88,2335600,7.33,jnj
79404,5-Jan-93,49.50,49.63,47.75,48.38,1842200,7.56,jnj
79405,4-Jan-93,50.25,50.38,49.25,49.50,1192300,7.74,jnj
79406,31-Dec-92,50.88,51.13,50.25,50.50,44400,7.90,jnj
79407,30-Dec-92,50.38,51.00,50.25,50.75,524800,7.93,jnj
79408,29-Dec-92,50.63,51.38,50.25,50.38,713600,7.88,jnj
79409,28-Dec-92,51.63,51.63,50.38,50.63,682700,7.92,jnj
79410,24-Dec-92,51.75,52.00,51.38,51.50,435800,8.05,jnj
79411,23-Dec-92,52.50,52.63,50.88,51.63,2085500,8.07,jnj
79412,22-Dec-92,54.13,54.75,53.00,53.13,1402700,8.31,jnj
79413,21-Dec-92,53.50,54.13,53.38,53.38,835300,8.35,jnj
79414,18-Dec-92,53.13,54.50,52.88,53.88,2691400,8.42,jnj
79415,17-Dec-92,51.88,52.88,51.75,52.75,1385200,8.25,jnj
79416,16-Dec-92,51.50,52.13,51.25,51.63,1000000,8.07,jnj
79417,15-Dec-92,51.38,51.75,51.13,51.13,967700,7.99,jnj
79418,14-Dec-92,50.75,51.50,50.63,51.25,773000,8.01,jnj
79419,11-Dec-92,51.25,51.63,50.88,51.00,723400,7.97,jnj
79420,10-Dec-92,51.25,51.50,51.00,51.50,730000,8.05,jnj
79421,9-Dec-92,51.25,51.50,50.63,51.25,1374100,8.01,jnj
79422,8-Dec-92,52.00,52.13,51.63,52.00,978100,8.13,jnj
79423,7-Dec-92,51.25,52.00,50.88,52.00,772000,8.13,jnj
79424,4-Dec-92,50.75,51.25,50.38,51.13,742200,7.99,jnj
79425,3-Dec-92,50.25,50.38,50.00,50.25,473900,7.86,jnj
79426,2-Dec-92,50.50,50.75,49.75,50.00,620800,7.82,jnj
79427,1-Dec-92,50.25,50.63,49.88,50.38,778000,7.88,jnj
79428,30-Nov-92,51.00,51.13,49.63,50.38,821600,7.88,jnj
79429,27-Nov-92,51.50,51.63,50.63,51.00,358900,7.97,jnj
79430,25-Nov-92,51.63,51.88,51.13,51.38,588900,8.03,jnj
79431,24-Nov-92,50.38,51.75,50.25,51.38,1052800,8.03,jnj
79432,23-Nov-92,50.63,50.88,50.25,50.25,624500,7.86,jnj
79433,20-Nov-92,50.38,50.75,50.25,50.50,1060500,7.90,jnj
79434,19-Nov-92,50.38,50.38,49.75,50.25,590000,7.86,jnj
79435,18-Nov-92,50.00,50.75,50.00,50.38,910300,7.88,jnj
79436,17-Nov-92,50.00,50.13,49.63,49.88,660200,7.80,jnj
79437,16-Nov-92,49.75,50.00,49.00,49.75,663900,7.78,jnj
79438,13-Nov-92,50.50,50.50,49.63,49.88,829500,7.80,jnj
79439,12-Nov-92,50.75,51.25,50.25,50.50,1115500,7.90,jnj
79440,11-Nov-92,49.25,50.63,49.00,50.38,1111600,7.88,jnj
79441,10-Nov-92,49.38,49.50,49.00,49.38,890600,7.72,jnj
79442,9-Nov-92,49.25,49.50,48.63,49.25,907700,7.56,jnj
79443,6-Nov-92,47.75,50.13,47.63,49.13,1390300,7.54,jnj
79444,5-Nov-92,48.88,49.00,48.13,48.25,873700,7.40,jnj
79445,4-Nov-92,49.75,50.50,49.00,49.13,791400,7.54,jnj
79446,3-Nov-92,50.88,50.88,49.50,49.75,737200,7.63,jnj
79447,2-Nov-92,49.75,51.13,49.63,50.75,1054800,7.79,jnj
79448,30-Oct-92,49.75,50.63,49.63,50.00,1458000,7.67,jnj
79449,29-Oct-92,49.38,49.75,48.88,49.63,952300,7.61,jnj
79450,28-Oct-92,48.75,49.63,48.13,49.50,984100,7.59,jnj
79451,27-Oct-92,49.88,49.88,48.88,49.13,858000,7.54,jnj
79452,26-Oct-92,49.63,50.13,49.38,49.63,929500,7.61,jnj
79453,23-Oct-92,50.13,50.25,49.13,49.25,874500,7.56,jnj
79454,22-Oct-92,50.50,51.00,49.63,50.25,1134100,7.71,jnj
79455,21-Oct-92,49.50,50.63,49.38,50.38,830900,7.73,jnj
79456,20-Oct-92,49.50,49.75,49.00,49.25,1325300,7.56,jnj
79457,19-Oct-92,48.38,49.75,48.38,48.75,819700,7.48,jnj
79458,16-Oct-92,49.50,49.50,48.38,48.75,1295000,7.48,jnj
79459,15-Oct-92,47.88,49.88,47.75,49.00,1153100,7.52,jnj
79460,14-Oct-92,48.00,48.13,47.50,48.00,955000,7.36,jnj
79461,13-Oct-92,48.25,48.88,47.88,48.13,894700,7.38,jnj
79462,12-Oct-92,47.00,48.13,47.00,48.13,774500,7.38,jnj
79463,9-Oct-92,47.13,47.25,46.63,46.75,734800,7.17,jnj
79464,8-Oct-92,45.75,47.50,45.75,47.00,1222700,7.21,jnj
79465,7-Oct-92,45.38,46.50,45.25,45.50,1075500,6.98,jnj
79466,6-Oct-92,45.63,45.88,44.88,45.00,1173000,6.90,jnj
79467,5-Oct-92,45.13,46.00,43.25,46.00,1569500,7.06,jnj
79468,2-Oct-92,46.75,47.13,45.63,45.88,995800,7.04,jnj
79469,1-Oct-92,47.38,47.63,46.50,46.75,1114100,7.17,jnj
79470,30-Sep-92,47.50,48.00,47.13,47.13,840600,7.23,jnj
79471,29-Sep-92,47.50,48.25,46.88,47.63,1005300,7.31,jnj
79472,28-Sep-92,47.63,48.63,46.50,47.50,1138100,7.29,jnj
79473,25-Sep-92,50.38,50.50,47.00,47.63,1990800,7.31,jnj
79474,24-Sep-92,51.00,51.00,50.13,50.50,633300,7.75,jnj
79475,23-Sep-92,50.63,51.25,50.63,51.00,751900,7.82,jnj
79476,22-Sep-92,51.00,51.13,50.63,50.63,740300,7.77,jnj
79477,21-Sep-92,51.38,51.38,50.88,51.38,557000,7.88,jnj
79478,18-Sep-92,50.88,51.75,50.63,51.38,1411400,7.88,jnj
79479,17-Sep-92,51.00,51.38,50.38,50.50,611300,7.75,jnj
79480,16-Sep-92,50.13,51.75,50.13,50.88,1138100,7.81,jnj
79481,15-Sep-92,50.75,51.63,50.50,50.50,972000,7.75,jnj
79482,14-Sep-92,51.75,52.13,51.00,51.75,1030300,7.94,jnj
79483,11-Sep-92,52.38,52.38,51.50,51.75,737700,7.94,jnj
79484,10-Sep-92,51.75,52.88,51.25,52.38,960200,8.04,jnj
79485,9-Sep-92,52.00,52.13,51.13,52.00,1025000,7.98,jnj
79486,8-Sep-92,52.00,52.63,51.50,52.50,822000,8.05,jnj
79487,4-Sep-92,52.13,52.63,51.88,52.38,837800,8.04,jnj
79488,3-Sep-92,50.75,52.63,50.75,52.63,1813400,8.07,jnj
79489,2-Sep-92,50.13,50.50,49.75,50.50,743900,7.75,jnj
79490,1-Sep-92,49.25,50.38,49.25,50.38,519400,7.73,jnj
79491,31-Aug-92,50.13,50.13,49.13,49.38,593100,7.58,jnj
79492,28-Aug-92,50.38,50.63,50.00,50.00,550900,7.67,jnj
79493,27-Aug-92,50.75,51.25,50.25,50.38,963700,7.73,jnj
79494,26-Aug-92,49.38,50.63,49.13,50.50,859200,7.75,jnj
79495,25-Aug-92,48.88,49.13,48.50,49.13,914800,7.54,jnj
79496,24-Aug-92,48.25,49.38,48.13,49.13,710800,7.54,jnj
79497,21-Aug-92,50.38,50.50,48.38,48.38,1143700,7.42,jnj
79498,20-Aug-92,50.38,50.63,49.88,50.25,726200,7.71,jnj
79499,19-Aug-92,51.00,51.13,50.50,50.63,732300,7.77,jnj
79500,18-Aug-92,50.50,51.25,50.50,50.88,1180300,7.81,jnj
79501,17-Aug-92,49.13,50.63,49.00,50.50,1018100,7.75,jnj
79502,14-Aug-92,48.63,49.75,48.50,49.63,778600,7.61,jnj
79503,13-Aug-92,49.00,49.38,48.13,48.50,720500,7.44,jnj
79504,12-Aug-92,48.88,49.63,48.50,48.63,795500,7.46,jnj
79505,11-Aug-92,50.00,50.13,49.13,49.13,654800,7.40,jnj
79506,10-Aug-92,49.38,50.00,49.25,49.88,462800,7.51,jnj
79507,7-Aug-92,49.75,51.13,49.75,49.88,1086400,7.51,jnj
79508,6-Aug-92,49.75,50.50,49.75,49.75,681600,7.49,jnj
79509,5-Aug-92,49.50,50.00,49.38,49.75,593300,7.49,jnj
79510,4-Aug-92,50.00,50.38,49.50,49.75,1014200,7.49,jnj
79511,3-Aug-92,48.88,50.00,48.75,50.00,833000,7.53,jnj
79512,31-Jul-92,49.63,49.63,49.13,49.25,595200,7.41,jnj
79513,30-Jul-92,49.13,49.63,49.00,49.63,870000,7.47,jnj
79514,29-Jul-92,49.00,49.50,48.50,49.00,1443800,7.38,jnj
79515,28-Jul-92,47.38,48.88,47.25,48.75,1530900,7.34,jnj
79516,27-Jul-92,45.88,47.50,45.88,47.13,743600,7.10,jnj
79517,24-Jul-92,45.38,46.25,45.25,46.00,650300,6.93,jnj
79518,23-Jul-92,45.88,46.25,45.25,45.75,890500,6.89,jnj
79519,22-Jul-92,45.50,46.00,45.38,46.00,802700,6.93,jnj
79520,21-Jul-92,46.00,46.13,45.50,45.63,951700,6.87,jnj
79521,20-Jul-92,45.63,46.38,45.50,45.88,1003300,6.91,jnj
79522,17-Jul-92,46.63,46.63,45.88,46.38,1156100,6.98,jnj
79523,16-Jul-92,46.38,47.00,46.25,46.75,713700,7.04,jnj
79524,15-Jul-92,46.00,46.63,45.50,46.50,1050800,7.00,jnj
79525,14-Jul-92,47.00,47.25,45.88,46.25,1009800,6.96,jnj
79526,13-Jul-92,46.63,47.38,46.50,46.88,528800,7.06,jnj
79527,10-Jul-92,47.25,47.88,46.75,46.88,511400,7.06,jnj
79528,9-Jul-92,47.25,47.88,46.75,47.13,1138900,7.10,jnj
79529,8-Jul-92,46.25,47.25,46.13,47.25,917700,7.11,jnj
79530,7-Jul-92,47.00,47.13,46.25,46.25,1325200,6.96,jnj
79531,6-Jul-92,45.75,46.75,45.63,46.75,974200,7.04,jnj
79532,2-Jul-92,45.63,46.00,45.13,45.63,1337300,6.87,jnj
79533,1-Jul-92,44.63,45.88,44.63,45.63,1155200,6.87,jnj
79534,30-Jun-92,45.50,45.63,44.00,44.75,1383100,6.74,jnj
79535,29-Jun-92,44.88,45.50,44.75,45.50,935200,6.85,jnj
79536,26-Jun-92,43.38,44.75,43.38,44.75,583300,6.74,jnj
79537,25-Jun-92,44.00,44.38,43.50,43.75,998400,6.59,jnj
79538,24-Jun-92,44.88,45.00,43.63,43.75,1133900,6.59,jnj
79539,23-Jun-92,45.13,45.50,44.75,44.88,1014100,6.76,jnj
79540,22-Jun-92,44.25,45.25,43.75,45.13,955900,6.79,jnj
79541,19-Jun-92,44.00,44.50,44.00,44.38,2023600,6.68,jnj
79542,18-Jun-92,43.13,44.13,43.00,43.75,1206100,6.59,jnj
79543,17-Jun-92,43.50,44.00,43.13,43.13,1133600,6.49,jnj
79544,16-Jun-92,44.63,44.88,44.00,44.13,1031900,6.64,jnj
79545,15-Jun-92,44.88,44.88,44.25,44.25,1130800,6.66,jnj
79546,12-Jun-92,45.63,45.63,44.88,45.00,1043000,6.77,jnj
79547,11-Jun-92,44.25,45.25,43.88,45.13,1590900,6.79,jnj
79548,10-Jun-92,45.00,45.00,43.75,44.00,1553300,6.62,jnj
79549,9-Jun-92,91.25,91.37,89.62,90.25,1329100,6.79,jnj
79550,8-Jun-92,89.25,90.87,88.75,90.50,1004500,6.81,jnj
79551,5-Jun-92,89.87,90.50,89.25,90.12,1104800,6.78,jnj
79552,4-Jun-92,90.12,90.25,88.62,90.00,1539700,6.77,jnj
79553,3-Jun-92,92.62,93.00,90.00,90.12,1833900,6.78,jnj
79554,2-Jun-92,93.50,94.00,92.25,92.37,1808900,6.95,jnj
79555,1-Jun-92,96.50,98.00,96.25,98.00,473000,7.38,jnj
79556,29-May-92,97.12,97.50,96.62,96.87,668900,7.29,jnj
79557,28-May-92,94.37,97.50,94.00,97.25,808000,7.32,jnj
79558,27-May-92,92.00,94.37,92.00,94.37,570000,7.10,jnj
79559,26-May-92,94.87,94.87,92.12,92.12,823400,6.93,jnj
79560,22-May-92,94.12,95.37,93.62,94.87,540900,7.14,jnj
79561,21-May-92,94.12,94.37,93.50,94.00,559700,7.08,jnj
79562,20-May-92,95.25,95.37,94.00,94.12,606400,7.09,jnj
79563,19-May-92,94.37,95.37,94.12,95.25,646200,7.17,jnj
79564,18-May-92,93.50,93.87,93.37,93.87,394700,7.07,jnj
79565,15-May-92,93.50,93.62,93.00,93.12,1124100,7.01,jnj
79566,14-May-92,95.00,95.00,93.37,93.75,568000,7.06,jnj
79567,13-May-92,94.50,95.37,94.37,95.12,435500,7.16,jnj
79568,12-May-92,96.87,96.87,94.50,95.00,566900,6.87,jnj
79569,11-May-92,95.75,96.75,95.62,96.62,412200,6.99,jnj
79570,8-May-92,96.25,96.37,95.12,95.37,561900,6.90,jnj
79571,7-May-92,95.12,96.00,94.75,95.75,552200,6.93,jnj
79572,6-May-92,97.50,97.50,95.00,95.00,664800,6.87,jnj
79573,5-May-92,97.25,97.75,96.75,97.12,466400,7.03,jnj
79574,4-May-92,96.00,97.37,96.00,97.37,613300,7.05,jnj
79575,1-May-92,94.37,96.00,94.25,95.75,887300,6.93,jnj
79576,30-Apr-92,95.00,95.12,93.75,94.87,960200,6.86,jnj
79577,29-Apr-92,94.75,95.25,94.12,94.50,783000,6.84,jnj
79578,28-Apr-92,93.25,94.25,92.50,94.25,983100,6.82,jnj
79579,27-Apr-92,92.62,94.00,92.25,93.62,944200,6.77,jnj
79580,24-Apr-92,91.37,93.00,90.87,92.12,1494200,6.67,jnj
79581,23-Apr-92,91.50,91.62,88.87,90.87,3996300,6.58,jnj
79582,22-Apr-92,95.87,96.00,93.00,93.00,1046100,6.73,jnj
79583,21-Apr-92,96.75,97.25,95.50,96.00,583400,6.95,jnj
79584,20-Apr-92,98.87,99.25,95.87,96.75,866100,7.00,jnj
79585,16-Apr-92,100.37,100.37,98.62,99.37,1104200,7.19,jnj
79586,15-Apr-92,102.12,102.12,99.75,100.50,652800,7.27,jnj
79587,14-Apr-92,101.00,102.75,100.12,102.25,684100,7.40,jnj
79588,13-Apr-92,100.12,101.00,99.50,101.00,503300,7.31,jnj
79589,10-Apr-92,98.50,100.87,98.37,100.75,984200,7.29,jnj
79590,9-Apr-92,96.62,98.87,96.62,97.62,710300,7.06,jnj
79591,8-Apr-92,95.37,96.62,95.25,96.37,1014800,6.97,jnj
79592,7-Apr-92,97.50,97.62,95.75,95.87,493000,6.94,jnj
79593,6-Apr-92,98.62,99.00,97.62,97.62,502300,7.06,jnj
79594,3-Apr-92,97.00,98.75,96.62,98.50,940600,7.13,jnj
79595,2-Apr-92,98.12,98.50,97.00,97.00,763700,7.02,jnj
79596,1-Apr-92,97.00,98.75,96.87,98.12,566600,7.10,jnj
79597,31-Mar-92,96.12,97.87,95.87,97.50,534200,7.06,jnj
79598,30-Mar-92,96.00,97.12,95.50,95.62,464800,6.92,jnj
79599,27-Mar-92,97.87,98.12,96.00,96.25,563400,6.96,jnj
79600,26-Mar-92,97.75,98.12,97.00,98.00,460900,7.09,jnj
79601,25-Mar-92,98.37,98.37,97.00,97.37,491400,7.05,jnj
79602,24-Mar-92,95.25,97.00,95.12,96.87,682700,7.01,jnj
79603,23-Mar-92,95.62,95.62,94.00,94.62,776600,6.85,jnj
79604,20-Mar-92,96.00,96.62,95.50,96.00,1367200,6.95,jnj
79605,19-Mar-92,96.37,97.25,96.25,96.25,645200,6.96,jnj
79606,18-Mar-92,97.12,97.25,96.00,96.12,570300,6.96,jnj
79607,17-Mar-92,97.25,97.50,96.50,97.37,458100,7.05,jnj
79608,16-Mar-92,96.00,97.37,95.37,97.25,564100,7.04,jnj
79609,13-Mar-92,96.75,96.87,94.75,96.00,503600,6.95,jnj
79610,12-Mar-92,96.62,96.87,95.50,96.00,559400,6.95,jnj
79611,11-Mar-92,97.00,97.75,95.50,96.25,665200,6.96,jnj
79612,10-Mar-92,98.12,98.87,96.25,96.62,1033100,6.99,jnj
79613,9-Mar-92,96.37,98.12,96.37,98.00,607800,7.09,jnj
79614,6-Mar-92,97.12,97.25,95.50,96.12,678700,6.96,jnj
79615,5-Mar-92,97.75,97.87,96.62,97.25,526600,7.04,jnj
79616,4-Mar-92,99.87,99.87,97.50,97.75,717200,7.07,jnj
79617,3-Mar-92,100.87,101.37,99.62,99.75,423300,7.22,jnj
79618,2-Mar-92,100.75,102.62,100.37,100.87,385300,7.30,jnj
79619,28-Feb-92,102.50,103.50,101.00,101.25,444200,7.33,jnj
79620,27-Feb-92,104.62,104.62,102.87,102.87,493800,7.44,jnj
79621,26-Feb-92,101.37,104.00,100.75,103.50,897700,7.49,jnj
79622,25-Feb-92,100.62,101.75,98.75,101.00,783000,7.31,jnj
79623,24-Feb-92,98.87,100.87,98.62,100.75,620300,7.29,jnj
79624,21-Feb-92,99.37,99.62,97.75,99.50,846600,7.20,jnj
79625,20-Feb-92,98.50,100.12,98.37,99.75,1027700,7.22,jnj
79626,19-Feb-92,97.00,98.62,96.50,98.62,1536900,7.14,jnj
79627,18-Feb-92,99.25,99.75,97.00,97.62,1563600,7.06,jnj
79628,14-Feb-92,101.00,102.37,100.50,101.00,931700,7.31,jnj
79629,13-Feb-92,105.87,105.87,101.87,102.87,728700,7.44,jnj
79630,12-Feb-92,103.62,106.50,103.37,105.87,541900,7.66,jnj
79631,11-Feb-92,105.62,105.75,104.12,104.37,514400,7.55,jnj
79632,10-Feb-92,106.12,106.62,105.50,106.50,285200,7.47,jnj
79633,7-Feb-92,108.00,108.00,105.00,106.12,758700,7.45,jnj
79634,6-Feb-92,108.75,109.75,107.75,108.00,563800,7.58,jnj
79635,5-Feb-92,107.37,108.87,106.87,108.00,513600,7.58,jnj
79636,4-Feb-92,106.25,107.75,105.62,107.50,530500,7.55,jnj
79637,3-Feb-92,106.75,107.37,105.50,106.00,529700,7.44,jnj
79638,31-Jan-92,106.75,108.62,106.62,107.50,729700,7.55,jnj
79639,30-Jan-92,104.00,106.00,103.62,106.00,589100,7.44,jnj
79640,29-Jan-92,106.00,106.75,102.25,103.25,693700,7.25,jnj
79641,28-Jan-92,106.00,106.87,105.50,105.50,526100,7.40,jnj
79642,27-Jan-92,107.50,107.87,105.75,106.25,449500,7.46,jnj
79643,24-Jan-92,106.37,107.87,106.25,107.25,477200,7.53,jnj
79644,23-Jan-92,107.50,108.37,105.75,106.62,785800,7.48,jnj
79645,22-Jan-92,105.00,107.50,104.62,107.50,862000,7.55,jnj
79646,21-Jan-92,104.87,105.37,103.87,104.12,550300,7.31,jnj
79647,20-Jan-92,106.75,106.75,104.75,105.00,572200,7.37,jnj
79648,17-Jan-92,106.00,108.00,104.87,107.25,1505500,7.53,jnj
79649,16-Jan-92,105.50,106.12,104.25,104.62,2134100,7.34,jnj
79650,15-Jan-92,113.62,113.87,107.87,108.37,1501400,7.61,jnj
79651,14-Jan-92,114.50,114.87,112.75,113.62,972500,7.97,jnj
79652,13-Jan-92,115.00,115.37,114.12,115.00,445600,8.07,jnj
79653,10-Jan-92,114.75,115.75,114.50,115.00,740300,8.07,jnj
79654,9-Jan-92,115.62,117.37,115.62,116.12,744700,8.15,jnj
79655,8-Jan-92,113.62,117.37,113.62,116.37,1025800,8.17,jnj
79656,7-Jan-92,112.87,114.25,112.37,114.25,518800,8.02,jnj
79657,6-Jan-92,111.75,113.00,111.25,112.75,796400,7.91,jnj
79658,3-Jan-92,111.75,112.00,110.12,111.75,690000,7.84,jnj
79659,2-Jan-92,112.50,112.62,109.50,112.25,720300,7.88,jnj
79660,31-Dec-91,115.50,116.25,113.75,114.50,605800,8.04,jnj
79661,30-Dec-91,113.50,115.50,113.25,115.50,663900,8.11,jnj
79662,27-Dec-91,113.00,114.62,112.75,113.75,327000,7.98,jnj
79663,26-Dec-91,110.75,113.25,110.75,112.50,317800,7.90,jnj
79664,24-Dec-91,110.25,111.25,108.87,110.50,406100,7.76,jnj
79665,23-Dec-91,108.00,111.25,107.87,110.75,565900,7.77,jnj
79666,20-Dec-91,107.75,108.62,106.75,108.50,1456100,7.62,jnj
79667,19-Dec-91,106.00,106.62,105.75,106.62,422200,7.48,jnj
79668,18-Dec-91,105.62,106.25,105.00,106.25,574100,7.46,jnj
79669,17-Dec-91,106.75,107.25,105.75,106.62,465000,7.48,jnj
79670,16-Dec-91,104.50,107.00,104.37,106.25,509500,7.46,jnj
79671,13-Dec-91,104.00,104.62,104.00,104.50,478900,7.33,jnj
79672,12-Dec-91,103.12,104.00,102.75,103.75,613800,7.28,jnj
79673,11-Dec-91,104.50,105.00,102.62,102.62,1003300,7.20,jnj
79674,10-Dec-91,101.12,104.50,100.75,104.37,1007000,7.33,jnj
79675,9-Dec-91,103.50,104.00,101.00,101.00,756400,7.09,jnj
79676,6-Dec-91,99.75,103.62,99.75,102.62,1124400,7.20,jnj
79677,5-Dec-91,100.62,101.25,99.87,100.00,624100,7.02,jnj
79678,4-Dec-91,100.25,102.12,99.50,101.25,1123700,7.11,jnj
79679,3-Dec-91,98.75,100.25,98.50,99.62,968100,6.99,jnj
79680,2-Dec-91,95.25,99.00,95.25,98.75,808400,6.93,jnj
79681,29-Nov-91,95.62,96.75,95.25,96.37,340200,6.76,jnj
79682,27-Nov-91,94.00,95.75,94.00,95.75,443000,6.72,jnj
79683,26-Nov-91,94.50,95.37,92.50,94.00,784500,6.60,jnj
79684,25-Nov-91,94.37,94.75,93.62,94.25,473600,6.62,jnj
79685,22-Nov-91,95.25,95.25,94.00,94.87,410600,6.66,jnj
79686,21-Nov-91,94.12,95.50,93.75,95.25,373000,6.69,jnj
79687,20-Nov-91,95.25,95.50,93.62,94.25,624700,6.62,jnj
79688,19-Nov-91,95.75,95.75,93.87,95.25,796100,6.69,jnj
79689,18-Nov-91,94.37,96.87,92.75,96.75,1234400,6.79,jnj
79690,15-Nov-91,98.50,98.87,94.25,94.25,911900,6.62,jnj
79691,14-Nov-91,98.75,99.37,97.87,98.87,767800,6.94,jnj
79692,13-Nov-91,98.37,98.75,98.00,98.12,530500,6.89,jnj
79693,12-Nov-91,97.75,100.12,97.75,99.50,1054700,6.76,jnj
79694,11-Nov-91,96.25,98.00,96.12,98.00,544500,6.66,jnj
79695,8-Nov-91,96.50,96.87,95.87,96.00,354700,6.52,jnj
79696,7-Nov-91,95.62,96.12,95.12,96.12,323800,6.53,jnj
79697,6-Nov-91,96.00,96.12,95.37,95.87,394500,6.51,jnj
79698,5-Nov-91,96.62,97.37,95.75,96.25,647700,6.54,jnj
79699,4-Nov-91,95.37,96.62,94.50,96.62,369100,6.56,jnj
79700,1-Nov-91,94.87,96.50,94.00,95.37,773100,6.48,jnj
79701,31-Oct-91,95.37,95.50,94.75,95.12,583400,6.46,jnj
79702,30-Oct-91,95.12,95.37,94.00,95.25,674800,6.47,jnj
79703,29-Oct-91,94.62,95.37,93.25,95.12,1072700,6.46,jnj
79704,28-Oct-91,92.87,95.00,92.62,94.50,586100,6.42,jnj
79705,25-Oct-91,92.62,93.25,92.12,92.87,565200,6.31,jnj
79706,24-Oct-91,94.00,94.25,92.50,92.87,545600,6.31,jnj
79707,23-Oct-91,94.25,95.25,93.75,94.25,1012700,6.40,jnj
79708,22-Oct-91,88.87,93.25,88.37,93.25,1505500,6.33,jnj
79709,21-Oct-91,90.62,90.75,88.87,88.87,400800,6.04,jnj
79710,18-Oct-91,90.25,91.00,89.87,91.00,815300,6.18,jnj
79711,17-Oct-91,89.25,90.25,88.87,89.87,895200,6.10,jnj
79712,16-Oct-91,88.00,88.75,87.75,88.62,560500,6.02,jnj
79713,15-Oct-91,87.12,88.00,86.87,87.87,652700,5.97,jnj
79714,14-Oct-91,86.37,87.87,86.37,87.00,407200,5.91,jnj
79715,11-Oct-91,86.37,86.62,85.75,86.37,290500,5.87,jnj
79716,10-Oct-91,86.25,86.50,84.75,86.37,781200,5.87,jnj
79717,9-Oct-91,86.62,86.87,85.87,86.25,408300,5.86,jnj
79718,8-Oct-91,87.00,87.37,86.50,86.87,445500,5.90,jnj
79719,7-Oct-91,86.37,86.87,86.12,86.62,394400,5.88,jnj
79720,4-Oct-91,87.00,87.25,86.62,86.75,704100,5.89,jnj
79721,3-Oct-91,87.25,87.37,86.75,87.12,573800,5.92,jnj
79722,2-Oct-91,88.75,89.37,87.37,87.50,549200,5.94,jnj
79723,1-Oct-91,88.50,88.87,88.37,88.75,345900,6.03,jnj
79724,30-Sep-91,88.62,88.87,88.25,88.37,367500,6.00,jnj
79725,27-Sep-91,89.75,90.00,88.25,88.50,387200,6.01,jnj
79726,26-Sep-91,89.37,90.25,88.50,89.50,425000,6.08,jnj
79727,25-Sep-91,90.75,91.00,89.62,89.75,430200,6.10,jnj
79728,24-Sep-91,89.12,90.62,88.37,90.62,483000,6.16,jnj
79729,23-Sep-91,88.12,89.50,88.12,89.00,494500,6.05,jnj
79730,20-Sep-91,90.00,90.12,88.62,88.62,861900,6.02,jnj
79731,19-Sep-91,88.75,90.12,88.50,89.62,524200,6.09,jnj
79732,18-Sep-91,89.62,90.25,89.25,89.37,416400,6.07,jnj
79733,17-Sep-91,90.25,91.00,89.62,89.75,525000,6.10,jnj
79734,16-Sep-91,89.25,90.37,89.00,90.25,505900,6.13,jnj
79735,13-Sep-91,89.87,90.50,89.00,89.12,486700,6.05,jnj
79736,12-Sep-91,89.00,89.87,88.75,89.87,573000,6.10,jnj
79737,11-Sep-91,89.25,89.37,88.00,88.25,423900,5.99,jnj
79738,10-Sep-91,89.62,89.62,88.12,88.50,622700,6.01,jnj
79739,9-Sep-91,90.00,90.12,89.00,89.37,463900,6.07,jnj
79740,6-Sep-91,90.50,90.75,89.62,89.87,436400,6.10,jnj
79741,5-Sep-91,90.50,91.00,90.25,90.37,402000,6.14,jnj
79742,4-Sep-91,92.12,92.50,90.75,91.12,389100,6.19,jnj
79743,3-Sep-91,93.12,93.62,92.00,92.00,447300,6.25,jnj
79744,30-Aug-91,93.00,93.25,92.62,92.87,252300,6.31,jnj
79745,29-Aug-91,92.87,93.00,91.75,93.00,430000,6.32,jnj
79746,28-Aug-91,92.12,93.12,92.00,92.87,420900,6.31,jnj
79747,27-Aug-91,92.37,92.75,91.62,91.87,483800,6.24,jnj
79748,26-Aug-91,92.12,92.50,91.62,92.37,248600,6.27,jnj
79749,23-Aug-91,90.62,92.37,90.62,92.12,628900,6.26,jnj
79750,22-Aug-91,90.12,91.25,89.62,91.12,511100,6.19,jnj
79751,21-Aug-91,88.37,90.37,88.25,90.37,832300,6.14,jnj
79752,20-Aug-91,88.25,88.25,87.00,87.25,905000,5.93,jnj
79753,19-Aug-91,85.00,87.87,85.00,87.00,1042800,5.91,jnj
79754,16-Aug-91,91.25,91.50,89.00,89.25,754100,6.06,jnj
79755,15-Aug-91,91.00,91.62,90.87,91.12,324800,6.19,jnj
79756,14-Aug-91,92.12,92.25,90.62,90.87,402500,6.17,jnj
79757,13-Aug-91,91.87,93.37,91.50,92.25,409200,6.05,jnj
79758,12-Aug-91,92.00,92.00,91.00,91.50,391600,6.00,jnj
79759,9-Aug-91,92.12,92.87,91.25,92.25,462700,6.05,jnj
79760,8-Aug-91,92.37,92.75,91.62,92.12,362700,6.04,jnj
79761,7-Aug-91,92.50,93.00,92.25,92.75,508900,6.08,jnj
79762,6-Aug-91,91.25,92.87,90.87,92.50,572200,6.07,jnj
79763,5-Aug-91,91.37,91.62,90.62,91.12,252800,5.98,jnj
79764,2-Aug-91,91.75,91.75,90.75,91.50,491300,6.00,jnj
79765,1-Aug-91,91.62,91.62,90.62,91.00,424400,5.97,jnj
79766,31-Jul-91,91.25,91.62,90.75,91.62,489200,6.01,jnj
79767,30-Jul-91,90.37,91.00,89.62,90.87,659400,5.96,jnj
79768,29-Jul-91,87.87,89.75,87.87,89.75,483900,5.89,jnj
79769,26-Jul-91,87.50,88.12,87.00,87.87,340900,5.76,jnj
79770,25-Jul-91,86.87,87.62,86.62,87.50,293300,5.74,jnj
79771,24-Jul-91,87.50,87.50,86.50,86.75,433600,5.69,jnj
79772,23-Jul-91,88.25,88.62,86.87,87.12,530000,5.71,jnj
79773,22-Jul-91,87.25,87.75,87.25,87.75,342000,5.75,jnj
79774,19-Jul-91,88.87,88.87,87.50,87.62,885500,5.75,jnj
79775,18-Jul-91,86.75,87.87,86.25,87.87,566600,5.76,jnj
79776,17-Jul-91,87.50,87.87,86.25,86.50,450900,5.67,jnj
79777,16-Jul-91,87.37,87.75,86.62,87.62,485300,5.75,jnj
79778,15-Jul-91,87.37,88.12,86.25,86.87,656100,5.70,jnj
79779,12-Jul-91,87.25,87.62,86.12,87.25,684800,5.72,jnj
79780,11-Jul-91,87.75,87.75,86.62,87.12,602200,5.71,jnj
79781,10-Jul-91,86.25,87.62,86.12,86.50,1290000,5.67,jnj
79782,9-Jul-91,86.12,87.00,85.25,85.62,663000,5.61,jnj
79783,8-Jul-91,84.00,86.00,83.87,85.12,718700,5.58,jnj
79784,5-Jul-91,82.00,84.50,82.00,84.50,445000,5.54,jnj
79785,3-Jul-91,82.50,82.62,81.75,82.00,947200,5.38,jnj
79786,2-Jul-91,84.25,84.62,82.62,83.00,914800,5.44,jnj
79787,1-Jul-91,84.50,84.75,83.87,84.50,741200,5.54,jnj
79788,28-Jun-91,83.87,83.87,82.25,83.50,739400,5.48,jnj
79789,27-Jun-91,83.87,84.37,83.62,84.12,834100,5.52,jnj
79790,26-Jun-91,83.37,83.50,82.00,82.87,1195900,5.43,jnj
79791,25-Jun-91,84.50,84.50,83.62,83.75,603900,5.49,jnj
79792,24-Jun-91,84.87,85.00,83.75,84.00,619400,5.51,jnj
79793,21-Jun-91,84.87,85.50,84.62,85.50,1383800,5.61,jnj
79794,20-Jun-91,84.00,85.12,83.87,84.87,1370800,5.57,jnj
79795,19-Jun-91,84.50,84.62,83.12,83.62,948300,5.48,jnj
79796,18-Jun-91,85.50,86.00,84.25,84.75,655500,5.56,jnj
79797,17-Jun-91,85.25,85.62,85.00,85.25,482000,5.59,jnj
79798,14-Jun-91,85.12,85.75,85.12,85.50,904500,5.61,jnj
79799,13-Jun-91,85.37,86.00,84.75,84.87,850900,5.57,jnj
79800,12-Jun-91,86.00,86.12,84.75,85.25,1320200,5.59,jnj
79801,11-Jun-91,86.62,87.37,86.25,86.87,973400,5.70,jnj
79802,10-Jun-91,86.62,86.75,85.12,86.75,1383000,5.69,jnj
79803,7-Jun-91,87.62,87.75,86.25,86.75,755200,5.69,jnj
79804,6-Jun-91,89.00,89.25,88.00,88.37,473100,5.79,jnj
79805,5-Jun-91,89.12,89.62,88.37,88.50,763600,5.80,jnj
79806,4-Jun-91,88.50,89.37,88.00,88.75,942300,5.82,jnj
79807,3-Jun-91,89.25,90.00,87.37,88.37,1333600,5.79,jnj
79808,31-May-91,91.12,91.50,88.87,90.62,1435900,5.94,jnj
79809,30-May-91,93.50,93.50,91.75,92.00,725600,6.03,jnj
79810,29-May-91,94.37,94.37,92.87,93.62,456300,6.14,jnj
79811,28-May-91,92.62,94.37,92.62,94.37,549100,6.19,jnj
79812,24-May-91,94.12,94.25,92.50,92.62,390900,6.07,jnj
79813,23-May-91,94.75,94.87,93.37,93.62,522000,6.14,jnj
79814,22-May-91,94.37,94.87,93.62,94.25,472200,6.18,jnj
79815,21-May-91,91.75,93.75,91.62,93.62,684200,6.14,jnj
79816,20-May-91,90.25,91.50,90.25,91.25,678000,5.98,jnj
79817,17-May-91,91.12,91.50,90.00,90.00,1473300,5.90,jnj
79818,16-May-91,92.12,92.62,91.75,92.00,431300,6.03,jnj
79819,15-May-91,91.87,92.87,90.75,91.37,726200,5.99,jnj
79820,14-May-91,93.00,93.00,91.25,92.37,786900,5.85,jnj
79821,13-May-91,93.50,93.50,92.62,93.00,562700,5.89,jnj
79822,10-May-91,95.50,95.62,93.25,93.25,636400,5.90,jnj
79823,9-May-91,94.00,95.37,93.87,95.25,800300,6.03,jnj
79824,8-May-91,93.87,94.12,93.50,93.62,622300,5.93,jnj
79825,7-May-91,94.00,95.00,93.87,94.12,558300,5.96,jnj
79826,6-May-91,94.00,94.62,93.37,94.00,345000,5.95,jnj
79827,3-May-91,94.25,94.87,94.12,94.25,547200,5.97,jnj
79828,2-May-91,96.25,96.25,94.25,94.25,785500,5.97,jnj
79829,1-May-91,94.25,96.25,94.00,96.25,926900,6.09,jnj
79830,30-Apr-91,94.62,96.00,93.75,94.50,981100,5.98,jnj
79831,29-Apr-91,95.75,96.37,94.50,94.75,845800,6.00,jnj
79832,26-Apr-91,94.50,95.37,94.37,94.87,555500,6.01,jnj
79833,25-Apr-91,94.12,95.25,93.87,95.00,753900,6.01,jnj
79834,24-Apr-91,95.50,95.62,93.50,93.87,1073400,5.94,jnj
79835,23-Apr-91,97.00,97.12,95.12,95.75,790900,6.06,jnj
79836,22-Apr-91,96.75,96.75,95.50,96.50,999100,6.11,jnj
79837,19-Apr-91,98.37,98.37,96.62,97.25,1649500,6.16,jnj
79838,18-Apr-91,98.25,98.87,97.50,98.37,622800,6.23,jnj
79839,17-Apr-91,99.75,100.37,98.50,99.50,987500,6.30,jnj
79840,16-Apr-91,96.00,100.25,96.00,100.25,869800,6.35,jnj
79841,15-Apr-91,97.87,98.12,96.62,97.00,504100,6.14,jnj
79842,12-Apr-91,98.37,98.87,96.87,97.75,759500,6.19,jnj
79843,11-Apr-91,96.25,97.87,96.12,97.37,717300,6.16,jnj
79844,10-Apr-91,95.50,96.00,94.75,95.12,903100,6.02,jnj
79845,9-Apr-91,96.75,97.50,95.50,95.62,870200,6.05,jnj
79846,8-Apr-91,94.50,97.25,94.50,96.87,1024200,6.13,jnj
79847,5-Apr-91,95.25,95.62,93.12,93.37,897800,5.91,jnj
79848,4-Apr-91,96.12,96.62,94.00,94.87,806400,6.01,jnj
79849,3-Apr-91,96.75,97.25,96.12,96.37,790600,6.10,jnj
79850,2-Apr-91,94.37,97.12,94.37,96.50,977300,6.11,jnj
79851,1-Apr-91,95.62,95.75,94.25,94.37,575200,5.97,jnj
79852,28-Mar-91,97.50,97.50,95.37,95.87,674400,6.07,jnj
79853,27-Mar-91,99.00,99.50,96.50,96.75,1220600,6.12,jnj
79854,26-Mar-91,94.62,97.75,94.00,97.62,1392800,6.18,jnj
79855,25-Mar-91,92.50,95.37,92.25,95.00,1122800,6.01,jnj
79856,22-Mar-91,90.25,91.62,90.00,91.37,939100,5.78,jnj
79857,21-Mar-91,90.50,91.00,89.62,90.12,1060200,5.70,jnj
79858,20-Mar-91,90.25,90.50,89.62,90.00,1153900,5.70,jnj
79859,19-Mar-91,91.00,91.75,90.25,90.62,940900,5.74,jnj
79860,18-Mar-91,91.87,93.62,91.87,92.75,1080300,5.87,jnj
79861,15-Mar-91,92.00,93.75,91.50,93.62,1689800,5.93,jnj
79862,14-Mar-91,89.50,92.75,89.50,91.75,1489500,5.81,jnj
79863,13-Mar-91,87.25,89.00,86.62,89.00,933400,5.63,jnj
79864,12-Mar-91,88.25,88.87,87.25,87.50,616600,5.54,jnj
79865,11-Mar-91,90.12,90.12,88.00,88.25,781100,5.59,jnj
79866,8-Mar-91,90.37,91.37,89.00,89.75,1730300,5.68,jnj
79867,7-Mar-91,88.00,91.75,88.00,90.37,2006600,5.72,jnj
79868,6-Mar-91,83.50,89.12,83.12,87.62,1932700,5.55,jnj
79869,5-Mar-91,81.12,83.37,81.12,83.37,625900,5.28,jnj
79870,4-Mar-91,82.00,82.00,81.12,81.12,393000,5.14,jnj
79871,1-Mar-91,81.12,82.25,81.00,82.00,572500,5.19,jnj
79872,28-Feb-91,82.75,82.87,82.12,82.12,580500,5.20,jnj
79873,27-Feb-91,80.87,82.75,80.62,82.37,620000,5.21,jnj
79874,26-Feb-91,81.87,82.12,80.75,80.87,517000,5.12,jnj
79875,25-Feb-91,81.50,82.37,80.62,82.25,643100,5.21,jnj
79876,22-Feb-91,80.12,82.37,80.00,80.50,915600,5.10,jnj
79877,21-Feb-91,80.25,80.75,79.62,80.37,579500,5.09,jnj
79878,20-Feb-91,79.62,80.00,79.25,80.00,467300,5.06,jnj
79879,19-Feb-91,81.00,81.50,80.37,80.87,962700,5.12,jnj
79880,15-Feb-91,79.00,81.50,78.87,81.00,1756100,5.13,jnj
79881,14-Feb-91,79.25,80.12,77.87,78.00,711100,4.94,jnj
79882,13-Feb-91,78.25,79.37,78.12,79.12,651600,5.01,jnj
79883,12-Feb-91,78.62,79.62,78.37,78.50,979100,4.97,jnj
79884,11-Feb-91,77.37,79.87,77.25,79.87,786600,4.88,jnj
79885,8-Feb-91,76.00,77.50,75.75,77.25,716400,4.72,jnj
79886,7-Feb-91,77.12,79.00,76.25,76.37,1173000,4.67,jnj
79887,6-Feb-91,76.25,77.25,76.00,77.25,1142000,4.72,jnj
79888,5-Feb-91,76.50,77.25,75.87,76.25,850600,4.66,jnj
79889,4-Feb-91,75.00,76.62,75.00,76.37,743700,4.67,jnj
79890,1-Feb-91,76.25,76.37,75.00,75.12,949200,4.59,jnj
79891,31-Jan-91,76.37,76.50,75.37,76.50,867500,4.68,jnj
79892,30-Jan-91,75.00,76.62,74.87,76.37,727000,4.67,jnj
79893,29-Jan-91,75.25,75.62,74.62,75.25,559500,4.60,jnj
79894,28-Jan-91,74.87,75.00,74.50,74.75,582300,4.57,jnj
79895,25-Jan-91,74.87,75.25,74.37,74.62,891600,4.56,jnj
79896,24-Jan-91,73.12,75.00,73.12,74.75,751700,4.57,jnj
79897,23-Jan-91,72.25,73.12,72.25,73.00,684200,4.46,jnj
79898,22-Jan-91,72.00,72.62,71.37,71.75,579700,4.39,jnj
79899,21-Jan-91,71.50,72.37,71.12,72.12,438900,4.41,jnj
79900,18-Jan-91,71.12,72.25,70.50,71.87,2229700,4.39,jnj
79901,17-Jan-91,71.50,72.00,70.25,71.50,1371300,4.37,jnj
79902,16-Jan-91,68.00,70.00,68.00,69.37,553800,4.24,jnj
79903,15-Jan-91,67.75,68.25,67.62,68.12,493100,4.17,jnj
79904,14-Jan-91,67.00,68.25,66.87,68.00,934700,4.16,jnj
79905,11-Jan-91,67.12,67.87,67.00,67.87,454700,4.15,jnj
79906,10-Jan-91,66.62,67.37,66.00,67.37,638800,4.12,jnj
79907,9-Jan-91,68.00,68.87,65.37,65.62,969400,4.01,jnj
79908,8-Jan-91,66.87,68.50,66.50,67.25,795500,4.11,jnj
79909,7-Jan-91,67.87,68.50,66.62,66.62,743400,4.07,jnj
79910,4-Jan-91,69.50,69.62,68.12,68.75,834700,4.20,jnj
79911,3-Jan-91,70.00,70.62,69.12,69.25,1173700,4.23,jnj
79912,2-Jan-91,71.37,72.25,69.75,70.00,1329100,4.28,jnj
79913,31-Dec-90,71.12,71.75,70.75,71.75,294200,4.39,jnj
79914,28-Dec-90,70.62,71.00,70.50,71.00,215300,4.34,jnj
79915,27-Dec-90,71.37,71.87,70.75,70.75,300800,4.33,jnj
79916,26-Dec-90,71.25,71.62,71.12,71.37,156300,4.36,jnj
79917,24-Dec-90,71.00,71.37,70.87,71.12,104800,4.35,jnj
79918,21-Dec-90,71.62,71.62,70.75,71.12,1445300,4.35,jnj
79919,20-Dec-90,71.00,71.75,70.87,71.50,605000,4.37,jnj
79920,19-Dec-90,71.62,72.12,71.12,71.62,691700,4.38,jnj
79921,18-Dec-90,70.25,71.75,70.25,71.62,723400,4.38,jnj
79922,17-Dec-90,70.12,70.37,69.62,70.37,355500,4.30,jnj
79923,14-Dec-90,70.37,70.50,69.50,70.12,475300,4.29,jnj
79924,13-Dec-90,71.12,71.50,70.37,70.75,590900,4.33,jnj
79925,12-Dec-90,70.37,71.50,70.25,71.37,571600,4.36,jnj
79926,11-Dec-90,70.12,70.50,69.87,70.25,390500,4.30,jnj
79927,10-Dec-90,70.62,70.75,69.87,70.37,444400,4.30,jnj
79928,7-Dec-90,70.50,70.87,69.87,70.75,803100,4.33,jnj
79929,6-Dec-90,70.87,72.00,70.62,70.62,1235000,4.32,jnj
79930,5-Dec-90,70.75,70.87,70.12,70.50,578900,4.31,jnj
79931,4-Dec-90,71.00,71.50,70.25,71.00,795000,4.34,jnj
79932,3-Dec-90,70.75,71.12,70.50,71.00,995800,4.34,jnj
79933,30-Nov-90,68.00,70.37,68.00,69.75,1252200,4.26,jnj
79934,29-Nov-90,67.25,68.37,67.12,68.00,1255500,4.16,jnj
79935,28-Nov-90,66.00,67.25,66.00,67.00,892800,4.10,jnj
79936,27-Nov-90,65.87,66.37,65.50,65.62,632200,4.01,jnj
79937,26-Nov-90,64.87,65.50,64.62,65.37,517200,4.00,jnj
79938,23-Nov-90,66.12,66.50,65.50,65.50,201400,4.01,jnj
79939,21-Nov-90,65.87,66.25,65.75,66.00,504800,4.04,jnj
79940,20-Nov-90,66.00,66.62,66.00,66.00,564400,4.04,jnj
79941,19-Nov-90,66.62,66.75,65.87,66.50,546400,4.07,jnj
79942,16-Nov-90,66.00,66.62,65.37,65.62,930200,4.01,jnj
79943,15-Nov-90,65.87,66.50,65.37,65.75,797700,4.02,jnj
79944,14-Nov-90,65.87,66.75,65.50,66.25,631700,4.05,jnj
79945,13-Nov-90,66.50,66.75,66.00,66.25,773700,3.88,jnj
79946,12-Nov-90,65.87,66.87,65.75,66.75,972700,3.91,jnj
79947,9-Nov-90,65.00,66.12,64.62,65.50,1010800,3.84,jnj
79948,8-Nov-90,65.25,66.00,64.50,65.00,664400,3.81,jnj
79949,7-Nov-90,66.25,66.50,65.25,65.37,464700,3.83,jnj
79950,6-Nov-90,67.12,67.37,66.25,66.37,324700,3.89,jnj
79951,5-Nov-90,66.62,67.75,66.62,67.50,422200,3.96,jnj
79952,2-Nov-90,65.75,66.75,65.37,66.62,640300,3.91,jnj
79953,1-Nov-90,64.25,65.87,63.75,65.75,752500,3.86,jnj
79954,31-Oct-90,66.00,66.25,63.88,64.37,559700,3.77,jnj
79955,30-Oct-90,65.37,66.00,64.37,65.75,776200,3.86,jnj
79956,29-Oct-90,66.00,66.75,65.00,65.50,513900,3.84,jnj
79957,26-Oct-90,67.25,67.50,65.75,66.12,423900,3.88,jnj
79958,25-Oct-90,67.62,68.25,66.87,67.62,713600,3.96,jnj
79959,24-Oct-90,68.50,68.62,67.62,67.87,475200,3.98,jnj
79960,23-Oct-90,68.12,69.50,68.00,68.62,703100,4.02,jnj
79961,22-Oct-90,67.62,69.00,67.25,68.25,1453900,4.00,jnj
79962,19-Oct-90,67.62,67.75,66.25,67.37,1360300,3.95,jnj
79963,18-Oct-90,65.25,67.00,65.25,66.87,946400,3.92,jnj
79964,17-Oct-90,64.50,65.62,64.37,65.12,382300,3.82,jnj
79965,16-Oct-90,65.75,65.87,64.62,64.75,555500,3.80,jnj
79966,15-Oct-90,64.75,66.12,64.12,65.37,761200,3.83,jnj
79967,12-Oct-90,63.63,64.50,63.38,64.25,713400,3.77,jnj
79968,11-Oct-90,64.37,64.62,63.38,63.38,759100,3.72,jnj
79969,10-Oct-90,64.50,65.25,64.12,64.50,751900,3.78,jnj
79970,9-Oct-90,66.00,66.50,65.12,65.12,678100,3.82,jnj
79971,8-Oct-90,66.00,66.50,65.75,66.50,392300,3.90,jnj
79972,5-Oct-90,64.00,66.25,64.00,65.50,814200,3.84,jnj
79973,4-Oct-90,65.37,65.87,64.75,65.50,553400,3.84,jnj
79974,3-Oct-90,66.12,66.62,64.87,65.37,583000,3.83,jnj
79975,2-Oct-90,66.87,67.75,66.37,66.37,1042300,3.89,jnj
79976,1-Oct-90,64.00,66.12,63.75,65.87,1220600,3.86,jnj
79977,28-Sep-90,61.00,63.25,60.88,63.25,825800,3.71,jnj
79978,27-Sep-90,63.38,63.63,62.00,62.38,684500,3.66,jnj
79979,26-Sep-90,62.63,63.13,61.88,62.75,855200,3.68,jnj
79980,25-Sep-90,61.50,63.00,61.25,63.00,748600,3.69,jnj
79981,24-Sep-90,61.25,62.00,60.50,61.38,728300,3.60,jnj
79982,21-Sep-90,62.13,62.75,61.63,62.50,1145500,3.66,jnj
79983,20-Sep-90,63.50,63.50,62.25,62.25,632200,3.65,jnj
79984,19-Sep-90,65.00,65.12,64.00,64.00,507300,3.75,jnj
79985,18-Sep-90,63.63,64.87,63.00,64.75,734700,3.80,jnj
79986,17-Sep-90,63.63,64.62,63.25,64.12,562200,3.76,jnj
79987,14-Sep-90,63.50,63.75,63.00,63.75,564200,3.74,jnj
79988,13-Sep-90,64.75,64.87,63.38,63.63,450900,3.73,jnj
79989,12-Sep-90,65.37,65.37,64.75,65.00,439400,3.81,jnj
79990,11-Sep-90,65.50,65.50,64.75,65.00,440800,3.81,jnj
79991,10-Sep-90,66.00,66.12,64.75,65.25,658300,3.83,jnj
79992,7-Sep-90,64.75,65.62,64.50,65.62,698300,3.85,jnj
79993,6-Sep-90,65.75,65.75,64.00,64.75,752000,3.80,jnj
79994,5-Sep-90,66.37,66.75,65.75,66.12,924500,3.88,jnj
79995,4-Sep-90,64.62,66.12,64.50,66.12,547200,3.88,jnj
79996,31-Aug-90,65.25,65.62,64.50,65.62,363900,3.85,jnj
79997,30-Aug-90,66.12,66.37,64.87,65.12,615500,3.82,jnj
79998,29-Aug-90,64.25,66.50,64.25,66.00,595300,3.87,jnj
79999,28-Aug-90,64.50,65.62,64.25,64.75,503800,3.80,jnj
80000,27-Aug-90,64.50,65.00,64.00,64.62,730000,3.79,jnj
80001,24-Aug-90,62.25,62.50,60.75,62.00,818000,3.64,jnj
80002,23-Aug-90,60.50,61.75,60.00,60.88,1433000,3.57,jnj
80003,22-Aug-90,64.50,65.00,62.38,62.75,775200,3.68,jnj
80004,21-Aug-90,63.75,64.75,62.25,63.88,1225200,3.75,jnj
80005,20-Aug-90,65.75,66.50,64.87,65.00,407000,3.81,jnj
80006,17-Aug-90,66.25,67.00,64.12,65.87,1561600,3.86,jnj
80007,16-Aug-90,68.00,68.12,66.87,66.87,911100,3.92,jnj
80008,15-Aug-90,68.50,69.37,68.12,68.37,933900,4.01,jnj
80009,14-Aug-90,67.00,68.12,66.62,67.62,1112200,3.81,jnj
80010,13-Aug-90,65.37,67.37,65.25,67.37,621900,3.79,jnj
80011,10-Aug-90,67.50,67.50,65.00,66.12,601100,3.72,jnj
80012,9-Aug-90,67.25,67.62,66.62,66.87,694800,3.76,jnj
80013,8-Aug-90,65.75,67.87,65.37,67.12,1159200,3.78,jnj
80014,7-Aug-90,65.50,65.75,64.37,65.25,1228400,3.67,jnj
80015,6-Aug-90,63.50,64.87,63.00,64.00,1345900,3.60,jnj
80016,3-Aug-90,68.25,68.25,64.37,67.25,1774100,3.78,jnj
80017,2-Aug-90,69.00,69.50,68.50,68.75,1058100,3.87,jnj
80018,1-Aug-90,70.37,70.75,69.87,70.50,653600,3.97,jnj
80019,31-Jul-90,71.62,71.75,70.37,70.62,742000,3.97,jnj
80020,30-Jul-90,71.87,72.12,70.62,71.62,831700,4.03,jnj
80021,27-Jul-90,73.25,73.37,72.12,72.37,482000,4.07,jnj
80022,26-Jul-90,73.12,73.87,72.87,73.37,769200,4.13,jnj
80023,25-Jul-90,72.00,73.50,72.00,73.25,804200,4.12,jnj
80024,24-Jul-90,71.50,72.00,70.50,72.00,1112000,4.05,jnj
80025,23-Jul-90,72.00,72.25,69.25,71.00,1303400,4.00,jnj
80026,20-Jul-90,72.62,74.12,72.50,73.00,1224700,4.11,jnj
80027,19-Jul-90,71.00,72.75,71.00,72.75,721600,4.09,jnj
80028,18-Jul-90,71.12,71.75,70.75,71.37,686100,4.02,jnj
80029,17-Jul-90,71.37,71.37,70.12,71.12,599200,4.00,jnj
80030,16-Jul-90,71.00,71.50,70.62,70.87,604500,3.99,jnj
80031,13-Jul-90,71.00,71.87,70.50,70.50,711900,3.97,jnj
80032,12-Jul-90,70.00,70.87,69.50,70.87,732300,3.99,jnj
80033,11-Jul-90,68.50,70.25,68.25,69.62,601600,3.92,jnj
80034,10-Jul-90,68.37,68.50,67.75,68.00,336700,3.83,jnj
80035,9-Jul-90,69.00,69.00,68.25,68.37,545600,3.85,jnj
80036,6-Jul-90,68.00,69.25,67.87,68.87,400600,3.88,jnj
80037,5-Jul-90,69.25,69.37,67.87,68.37,431600,3.85,jnj
80038,3-Jul-90,69.87,69.87,69.25,69.25,515300,3.90,jnj
80039,2-Jul-90,67.75,69.62,67.50,69.62,414800,3.92,jnj
80040,29-Jun-90,67.87,68.25,67.12,67.75,609200,3.81,jnj
80041,28-Jun-90,66.75,68.12,66.75,67.87,630300,3.82,jnj
80042,27-Jun-90,65.12,66.75,65.12,66.62,622300,3.75,jnj
80043,26-Jun-90,65.75,65.87,64.87,64.87,631300,3.65,jnj
80044,25-Jun-90,65.50,66.00,64.50,64.75,453900,3.64,jnj
80045,22-Jun-90,66.87,67.25,65.37,65.37,655000,3.68,jnj
80046,21-Jun-90,65.12,67.12,65.00,66.62,987200,3.75,jnj
80047,20-Jun-90,64.12,65.12,63.88,64.62,747000,3.64,jnj
80048,19-Jun-90,63.25,63.88,63.25,63.75,529500,3.59,jnj
80049,18-Jun-90,64.00,64.12,63.25,63.38,484800,3.57,jnj
80050,15-Jun-90,63.50,64.37,63.38,64.37,1379700,3.62,jnj
80051,14-Jun-90,64.50,64.50,63.88,63.88,425000,3.59,jnj
80052,13-Jun-90,65.00,65.25,64.37,64.75,534100,3.64,jnj
80053,12-Jun-90,64.25,65.00,63.38,65.00,787200,3.66,jnj
80054,11-Jun-90,63.13,64.00,63.13,64.00,584400,3.60,jnj
80055,8-Jun-90,64.25,64.37,62.88,63.00,404200,3.55,jnj
80056,7-Jun-90,64.50,64.75,64.00,64.25,514500,3.62,jnj
80057,6-Jun-90,65.00,65.12,64.25,64.62,639800,3.64,jnj
80058,5-Jun-90,65.25,65.75,65.12,65.25,934200,3.67,jnj
80059,4-Jun-90,64.25,65.25,63.75,65.12,584400,3.66,jnj
80060,1-Jun-90,64.50,64.50,63.75,64.25,486700,3.62,jnj
80061,31-May-90,63.88,64.12,63.75,63.88,545000,3.59,jnj
80062,30-May-90,64.00,64.37,63.50,64.12,670600,3.61,jnj
80063,29-May-90,63.00,63.88,62.75,63.75,514200,3.59,jnj
80064,25-May-90,63.00,63.13,62.50,62.63,521300,3.52,jnj
80065,24-May-90,62.50,63.50,62.00,63.50,953000,3.57,jnj
80066,23-May-90,62.13,62.38,61.63,62.25,571600,3.50,jnj
80067,22-May-90,62.00,62.63,61.25,62.13,1009400,3.50,jnj
80068,21-May-90,60.63,61.88,60.50,61.75,660300,3.48,jnj
80069,18-May-90,61.25,61.25,60.38,60.75,973600,3.42,jnj
80070,17-May-90,61.00,61.50,60.75,61.25,651200,3.45,jnj
80071,16-May-90,61.00,61.25,60.13,60.88,733400,3.43,jnj
80072,15-May-90,60.63,61.13,60.25,61.00,571700,3.28,jnj
80073,14-May-90,60.00,61.25,60.00,60.63,1341300,3.26,jnj
80074,11-May-90,59.13,60.25,58.75,60.00,1394800,3.23,jnj
80075,10-May-90,58.63,59.13,58.25,58.75,661900,3.16,jnj
80076,9-May-90,59.13,59.38,58.25,58.38,873000,3.14,jnj
80077,8-May-90,59.50,59.50,59.00,59.25,486900,3.19,jnj
80078,7-May-90,59.00,59.50,58.75,59.38,420000,3.19,jnj
80079,4-May-90,58.75,59.13,58.13,59.00,592200,3.17,jnj
80080,3-May-90,58.38,58.75,57.88,58.00,642000,3.12,jnj
80081,2-May-90,57.13,58.25,57.00,58.25,561700,3.13,jnj
80082,1-May-90,57.00,57.63,56.75,57.25,562200,3.08,jnj
80083,30-Apr-90,56.00,56.63,55.63,56.63,645500,3.04,jnj
80084,27-Apr-90,57.25,57.50,56.00,56.38,544100,3.03,jnj
80085,26-Apr-90,56.75,57.25,56.25,57.13,594100,3.07,jnj
80086,25-Apr-90,56.75,57.13,56.25,56.50,661200,3.04,jnj
80087,24-Apr-90,57.38,57.63,56.38,56.63,554700,3.04,jnj
80088,23-Apr-90,58.25,58.25,57.00,57.13,506300,3.07,jnj
80089,20-Apr-90,58.38,58.50,57.75,58.25,1023300,3.13,jnj
80090,19-Apr-90,57.50,58.63,57.50,58.13,587000,3.13,jnj
80091,18-Apr-90,59.00,59.25,58.38,58.63,663000,3.15,jnj
80092,17-Apr-90,58.00,59.38,57.88,59.13,508900,3.18,jnj
80093,16-Apr-90,59.25,59.38,58.25,58.38,604400,3.14,jnj
80094,12-Apr-90,57.63,58.63,57.38,58.63,950900,3.15,jnj
80095,11-Apr-90,58.50,59.00,58.25,58.25,448900,3.13,jnj
80096,10-Apr-90,57.50,58.38,57.38,58.13,389700,3.13,jnj
80097,9-Apr-90,57.13,58.38,57.00,58.13,522500,3.13,jnj
80098,6-Apr-90,57.38,57.50,56.13,57.13,378600,3.07,jnj
80099,5-Apr-90,57.38,57.88,57.00,57.13,669400,3.07,jnj
80100,4-Apr-90,57.88,58.38,56.50,56.75,643600,3.05,jnj
80101,3-Apr-90,56.38,57.75,56.13,57.63,558000,3.10,jnj
80102,2-Apr-90,55.75,56.25,55.50,56.13,402300,3.02,jnj
80103,30-Mar-90,56.75,56.75,56.00,56.13,426400,3.02,jnj
80104,29-Mar-90,57.13,57.25,56.50,56.63,512800,3.04,jnj
80105,28-Mar-90,57.38,57.50,56.75,57.13,344800,3.07,jnj
80106,27-Mar-90,55.88,57.50,55.50,57.13,454800,3.07,jnj
80107,26-Mar-90,55.88,56.25,55.75,55.88,428600,3.00,jnj
80108,23-Mar-90,55.25,55.88,55.00,55.75,394500,3.00,jnj
80109,22-Mar-90,56.13,56.38,54.63,54.88,622800,2.95,jnj
80110,21-Mar-90,56.13,56.75,55.88,55.88,280000,3.00,jnj
80111,20-Mar-90,57.00,57.00,56.13,56.38,560300,3.03,jnj
80112,19-Mar-90,56.63,57.25,56.63,57.00,515900,3.06,jnj
80113,16-Mar-90,57.13,57.50,56.75,57.25,1700600,3.08,jnj
80114,15-Mar-90,55.25,57.25,55.00,56.88,1029100,3.06,jnj
80115,14-Mar-90,54.63,55.25,54.50,55.13,530300,2.96,jnj
80116,13-Mar-90,55.25,55.38,54.25,54.38,406900,2.92,jnj
80117,12-Mar-90,55.25,55.50,54.63,55.38,363800,2.98,jnj
80118,9-Mar-90,55.63,55.75,55.25,55.63,389200,2.99,jnj
80119,8-Mar-90,55.75,56.00,55.38,55.88,419700,3.00,jnj
80120,7-Mar-90,55.75,55.75,55.00,55.25,397300,2.97,jnj
80121,6-Mar-90,54.38,55.38,54.38,55.25,517300,2.97,jnj
80122,5-Mar-90,55.00,55.50,54.13,54.13,570900,2.91,jnj
80123,2-Mar-90,54.50,55.00,54.13,55.00,546600,2.96,jnj
80124,1-Mar-90,53.88,54.63,53.75,54.00,380200,2.90,jnj
80125,28-Feb-90,53.13,54.13,53.13,53.63,764200,2.88,jnj
80126,27-Feb-90,53.50,54.00,53.25,53.38,603000,2.87,jnj
80127,26-Feb-90,52.50,53.50,52.00,53.38,525000,2.87,jnj
80128,23-Feb-90,53.13,53.25,52.00,52.13,1049500,2.80,jnj
80129,22-Feb-90,54.00,54.25,53.13,53.13,454400,2.86,jnj
80130,21-Feb-90,53.50,54.00,53.50,53.75,712500,2.89,jnj
80131,20-Feb-90,55.25,55.25,53.50,54.50,608600,2.93,jnj
80132,16-Feb-90,56.38,56.38,55.25,55.50,711100,2.98,jnj
80133,15-Feb-90,55.25,56.38,55.25,56.38,415200,3.03,jnj
80134,14-Feb-90,55.25,55.63,55.00,55.50,463300,2.98,jnj
80135,13-Feb-90,55.63,55.63,54.63,55.00,454400,2.96,jnj
80136,12-Feb-90,56.25,56.25,55.50,55.75,320600,2.87,jnj
80137,9-Feb-90,56.00,56.63,55.88,56.13,409700,2.89,jnj
80138,8-Feb-90,55.38,56.25,55.13,55.75,1083700,2.87,jnj
80139,7-Feb-90,53.88,55.25,53.38,54.75,682300,2.82,jnj
80140,6-Feb-90,54.50,54.50,53.25,54.00,470200,2.78,jnj
80141,5-Feb-90,54.38,54.63,54.00,54.25,493800,2.80,jnj
80142,2-Feb-90,53.50,55.00,53.38,54.63,591600,2.82,jnj
80143,1-Feb-90,54.25,54.25,53.13,53.38,742800,2.75,jnj
80144,31-Jan-90,52.25,52.88,51.88,52.38,644400,2.70,jnj
80145,30-Jan-90,53.25,53.38,51.13,52.00,814700,2.68,jnj
80146,29-Jan-90,53.50,53.63,52.50,52.88,563600,2.72,jnj
80147,26-Jan-90,53.00,53.88,51.50,52.88,811100,2.72,jnj
80148,25-Jan-90,53.88,54.63,52.75,53.00,640800,2.73,jnj
80149,24-Jan-90,54.00,54.75,52.63,54.25,1472500,2.80,jnj
80150,23-Jan-90,56.38,56.38,55.00,55.25,781600,2.85,jnj
80151,22-Jan-90,57.13,57.25,55.38,55.38,500600,2.85,jnj
80152,19-Jan-90,56.63,57.50,56.50,57.38,754100,2.96,jnj
80153,18-Jan-90,55.75,56.75,55.63,56.63,578100,2.92,jnj
80154,17-Jan-90,56.50,56.88,56.13,56.13,938300,2.89,jnj
80155,16-Jan-90,56.25,56.63,55.75,56.63,1011100,2.92,jnj
80156,15-Jan-90,56.50,57.13,56.38,56.63,533000,2.92,jnj
80157,12-Jan-90,58.00,58.38,56.63,56.88,1022700,2.93,jnj
80158,11-Jan-90,58.50,58.88,58.25,58.63,417700,3.02,jnj
80159,10-Jan-90,58.88,59.50,57.50,57.88,1081900,2.98,jnj
80160,9-Jan-90,60.63,60.63,58.75,58.75,933900,3.03,jnj
80161,8-Jan-90,59.63,60.63,59.50,60.63,900500,3.12,jnj
80162,5-Jan-90,60.00,60.75,59.63,59.63,612500,3.07,jnj
80163,4-Jan-90,60.13,60.38,59.50,60.25,520200,3.10,jnj
80164,3-Jan-90,59.88,60.25,59.25,60.13,879200,3.10,jnj
80165,2-Jan-90,58.75,59.88,58.50,59.88,673100,3.09,jnj
80166,29-Dec-89,59.00,59.50,59.00,59.38,332500,3.06,jnj
80167,28-Dec-89,58.38,59.25,57.88,59.13,475200,3.05,jnj
80168,27-Dec-89,57.38,58.50,57.25,58.50,398800,3.01,jnj
80169,26-Dec-89,57.13,57.50,56.88,57.00,228100,2.94,jnj
80170,22-Dec-89,56.25,57.25,56.25,56.88,350500,2.93,jnj
80171,21-Dec-89,56.63,56.75,56.38,56.63,522700,2.92,jnj
80172,20-Dec-89,56.88,57.00,55.88,56.38,470600,2.91,jnj
80173,19-Dec-89,56.25,56.50,55.75,56.13,913400,2.89,jnj
80174,18-Dec-89,57.25,57.75,55.50,56.13,869700,2.89,jnj
80175,15-Dec-89,58.00,58.00,56.63,57.38,1204800,2.96,jnj
80176,14-Dec-89,58.00,58.13,57.75,58.00,550000,2.99,jnj
80177,13-Dec-89,58.00,58.88,58.00,58.50,869400,3.01,jnj
80178,12-Dec-89,57.75,58.25,57.50,58.00,453900,2.99,jnj
80179,11-Dec-89,58.25,58.38,57.75,58.25,652500,3.00,jnj
80180,8-Dec-89,57.88,58.13,57.75,58.13,535300,3.00,jnj
80181,7-Dec-89,58.00,58.25,57.50,57.88,472500,2.98,jnj
80182,6-Dec-89,57.75,58.13,57.63,57.88,455800,2.98,jnj
80183,5-Dec-89,58.00,58.25,57.25,57.50,509700,2.96,jnj
80184,4-Dec-89,57.50,58.50,57.38,58.00,821100,2.99,jnj
80185,1-Dec-89,57.00,57.88,56.88,57.38,737200,2.96,jnj
80186,30-Nov-89,56.25,57.00,56.00,56.50,509200,2.91,jnj
80187,29-Nov-89,56.25,56.25,55.63,55.88,403000,2.88,jnj
80188,28-Nov-89,56.38,56.50,55.75,56.13,608800,2.89,jnj
80189,27-Nov-89,56.75,57.25,56.38,56.38,654400,2.91,jnj
80190,24-Nov-89,56.75,57.00,56.38,56.75,327200,2.92,jnj
80191,22-Nov-89,55.38,56.50,55.25,56.38,507500,2.91,jnj
80192,21-Nov-89,55.00,55.50,54.50,55.25,515000,2.85,jnj
80193,20-Nov-89,55.00,55.13,54.50,55.00,400300,2.83,jnj
80194,17-Nov-89,55.50,55.75,55.13,55.25,648100,2.85,jnj
80195,16-Nov-89,56.13,56.13,55.25,55.38,494400,2.85,jnj
80196,15-Nov-89,55.63,56.13,55.00,56.13,631700,2.89,jnj
80197,14-Nov-89,55.63,56.13,55.25,55.38,647800,2.73,jnj
80198,13-Nov-89,56.00,56.38,55.63,56.00,442500,2.76,jnj
80199,10-Nov-89,55.50,56.00,55.38,56.00,736900,2.76,jnj
80200,9-Nov-89,55.50,56.25,54.88,55.00,941100,2.72,jnj
80201,8-Nov-89,55.00,55.50,54.75,55.25,650300,2.73,jnj
80202,7-Nov-89,52.38,54.25,52.38,54.13,724200,2.67,jnj
80203,6-Nov-89,54.38,54.38,53.25,53.38,411400,2.64,jnj
80204,3-Nov-89,54.25,55.13,54.13,54.38,337700,2.68,jnj
80205,2-Nov-89,55.63,55.63,54.13,54.75,552000,2.70,jnj
80206,1-Nov-89,55.00,55.63,54.63,55.63,685800,2.75,jnj
80207,31-Oct-89,54.25,55.75,54.13,55.38,808100,2.73,jnj
80208,30-Oct-89,54.50,54.50,53.25,53.75,403800,2.65,jnj
80209,27-Oct-89,54.00,54.25,53.00,53.50,442700,2.64,jnj
80210,26-Oct-89,54.00,54.88,53.63,54.25,481300,2.68,jnj
80211,25-Oct-89,54.13,55.13,54.13,54.50,396300,2.69,jnj
80212,24-Oct-89,55.13,55.25,52.25,54.63,1000800,2.70,jnj
80213,23-Oct-89,54.88,55.50,54.75,55.00,392500,2.72,jnj
80214,20-Oct-89,55.63,55.63,55.00,55.38,893300,2.73,jnj
80215,19-Oct-89,54.63,55.50,54.50,55.00,662000,2.72,jnj
80216,18-Oct-89,54.50,55.63,53.88,54.50,853100,2.69,jnj
80217,17-Oct-89,53.75,54.75,52.25,54.75,855300,2.70,jnj
80218,16-Oct-89,50.75,54.25,50.63,54.25,1975500,2.68,jnj
80219,13-Oct-89,55.38,55.75,50.50,50.63,1030900,2.50,jnj
80220,12-Oct-89,55.88,56.50,54.88,55.13,585300,2.72,jnj
80221,11-Oct-89,56.25,56.38,55.63,55.88,672000,2.76,jnj
80222,10-Oct-89,56.13,56.63,55.75,56.25,452000,2.78,jnj
80223,9-Oct-89,56.25,56.25,55.75,56.25,300000,2.78,jnj
80224,6-Oct-89,55.88,56.25,55.63,56.00,768700,2.76,jnj
80225,5-Oct-89,55.75,56.50,55.13,55.38,913600,2.73,jnj
80226,4-Oct-89,55.25,56.00,54.75,55.75,1197800,2.75,jnj
80227,3-Oct-89,55.38,55.38,54.38,55.00,962700,2.72,jnj
80228,2-Oct-89,54.25,55.00,54.00,54.75,610900,2.70,jnj
80229,29-Sep-89,54.25,54.88,53.88,54.75,1056700,2.70,jnj
80230,28-Sep-89,53.38,54.00,53.25,54.00,793100,2.67,jnj
80231,27-Sep-89,52.25,53.13,51.88,53.00,691400,2.62,jnj
80232,26-Sep-89,52.38,52.75,52.00,52.25,501600,2.58,jnj
80233,25-Sep-89,52.25,52.75,52.00,52.25,492700,2.58,jnj
80234,22-Sep-89,51.88,52.50,51.88,52.13,551400,2.57,jnj
80235,21-Sep-89,52.75,53.00,51.63,52.13,443900,2.57,jnj
80236,20-Sep-89,52.13,52.88,51.88,52.75,641100,2.60,jnj
80237,19-Sep-89,52.25,52.75,52.00,52.25,416700,2.58,jnj
80238,18-Sep-89,50.88,52.50,50.75,52.50,514800,2.59,jnj
80239,15-Sep-89,50.50,51.00,50.00,50.63,1360600,2.50,jnj
80240,14-Sep-89,51.25,51.25,50.50,50.63,475500,2.50,jnj
80241,13-Sep-89,51.00,51.63,50.25,50.63,526100,2.50,jnj
80242,12-Sep-89,51.00,51.88,50.88,51.00,484800,2.52,jnj
80243,11-Sep-89,51.75,51.75,51.00,51.25,451100,2.53,jnj
80244,8-Sep-89,52.13,52.38,50.50,52.00,535800,2.57,jnj
80245,7-Sep-89,53.00,53.00,51.63,52.13,463400,2.57,jnj
80246,6-Sep-89,52.88,53.00,51.88,52.75,603300,2.60,jnj
80247,5-Sep-89,53.88,54.50,52.88,53.13,976900,2.62,jnj
80248,1-Sep-89,52.63,53.75,52.63,53.50,1340900,2.64,jnj
80249,31-Aug-89,51.88,52.50,51.63,52.38,1173300,2.59,jnj
80250,30-Aug-89,51.00,51.50,50.63,51.38,905600,2.54,jnj
80251,29-Aug-89,51.25,51.38,50.50,50.75,610600,2.51,jnj
80252,28-Aug-89,50.50,51.38,50.25,51.25,939800,2.53,jnj
80253,25-Aug-89,50.75,51.13,50.50,50.63,560900,2.50,jnj
80254,24-Aug-89,50.00,50.75,49.50,50.75,1280500,2.51,jnj
80255,23-Aug-89,50.00,50.38,49.75,50.25,1019400,2.48,jnj
80256,22-Aug-89,49.88,50.50,49.75,50.00,707200,2.47,jnj
80257,21-Aug-89,51.88,52.00,49.38,49.38,932700,2.44,jnj
80258,18-Aug-89,51.63,51.63,50.88,51.63,778600,2.55,jnj
80259,17-Aug-89,51.00,51.75,50.88,51.50,534200,2.54,jnj
80260,16-Aug-89,51.00,51.13,50.63,51.00,1071700,2.52,jnj
80261,15-Aug-89,52.50,52.75,51.75,51.88,491900,2.45,jnj
80262,14-Aug-89,51.50,52.63,51.38,52.00,621400,2.45,jnj
80263,11-Aug-89,52.00,52.50,51.38,51.50,713700,2.43,jnj
80264,10-Aug-89,51.25,51.75,51.13,51.75,631700,2.44,jnj
80265,9-Aug-89,51.75,52.63,50.88,51.38,720300,2.42,jnj
80266,8-Aug-89,53.00,53.00,52.00,52.00,546600,2.45,jnj
80267,7-Aug-89,52.25,53.00,52.00,53.00,520500,2.50,jnj
80268,4-Aug-89,52.63,52.88,52.25,52.75,644500,2.49,jnj
80269,3-Aug-89,52.63,53.13,52.50,52.88,515800,2.49,jnj
80270,2-Aug-89,52.13,52.75,51.75,52.63,508800,2.48,jnj
80271,1-Aug-89,53.25,53.38,51.88,52.38,843600,2.47,jnj
80272,31-Jul-89,53.13,53.38,52.38,53.38,632000,2.52,jnj
80273,28-Jul-89,53.63,54.25,53.38,53.63,758100,2.53,jnj
80274,27-Jul-89,53.25,53.50,52.75,53.38,1076100,2.52,jnj
80275,26-Jul-89,50.00,52.88,49.88,52.38,871900,2.47,jnj
80276,25-Jul-89,49.88,50.50,49.63,49.88,590900,2.35,jnj
80277,24-Jul-89,50.25,50.63,49.88,50.13,462000,2.36,jnj
80278,21-Jul-89,50.25,50.50,49.88,50.50,1127000,2.38,jnj
80279,20-Jul-89,50.38,51.38,50.00,50.13,795200,2.36,jnj
80280,19-Jul-89,49.00,50.25,49.00,50.13,882200,2.36,jnj
80281,18-Jul-89,49.00,49.25,48.25,48.75,790500,2.30,jnj
80282,17-Jul-89,49.38,49.63,48.63,48.88,584200,2.31,jnj
80283,14-Jul-89,49.63,49.75,48.38,49.63,980300,2.34,jnj
80284,13-Jul-89,49.50,50.25,49.50,49.63,488000,2.34,jnj
80285,12-Jul-89,50.38,50.88,50.00,50.25,645300,2.37,jnj
80286,11-Jul-89,50.13,51.00,50.13,50.75,600900,2.39,jnj
80287,10-Jul-89,50.25,50.50,49.75,50.38,433600,2.38,jnj
80288,7-Jul-89,49.38,50.25,48.63,49.88,540600,2.35,jnj
80289,6-Jul-89,48.75,49.38,48.50,49.00,420900,2.31,jnj
80290,5-Jul-89,48.75,49.38,48.25,49.00,382500,2.31,jnj
80291,3-Jul-89,48.75,48.75,47.88,48.63,261200,2.29,jnj
80292,30-Jun-89,48.38,48.75,47.13,47.88,641700,2.26,jnj
80293,29-Jun-89,49.13,49.25,48.63,48.63,567000,2.29,jnj
80294,28-Jun-89,50.38,50.50,49.50,49.88,453800,2.35,jnj
80295,27-Jun-89,50.25,51.00,50.13,50.75,437200,2.39,jnj
80296,26-Jun-89,51.13,51.50,50.13,50.25,666600,2.37,jnj
80297,23-Jun-89,50.00,50.88,49.63,50.88,856700,2.40,jnj
80298,22-Jun-89,48.25,49.75,48.25,49.00,736700,2.31,jnj
80299,21-Jun-89,49.00,49.25,48.38,48.63,600200,2.29,jnj
80300,20-Jun-89,50.00,50.13,48.88,49.00,621700,2.31,jnj
80301,19-Jun-89,49.63,50.13,49.25,49.50,625300,2.33,jnj
80302,16-Jun-89,49.13,50.13,49.00,49.88,1343600,2.35,jnj
80303,15-Jun-89,49.75,49.75,48.88,49.38,1106700,2.33,jnj
80304,14-Jun-89,50.88,50.88,50.00,50.13,895900,2.36,jnj
80305,13-Jun-89,51.00,51.50,49.88,50.50,1255300,2.38,jnj
80306,12-Jun-89,53.50,53.75,52.00,52.63,959400,2.48,jnj
80307,9-Jun-89,52.00,53.75,52.00,53.75,1298000,2.54,jnj
80308,8-Jun-89,52.25,52.38,51.50,51.50,515500,2.43,jnj
80309,7-Jun-89,52.38,52.38,51.88,51.88,403000,2.45,jnj
80310,6-Jun-89,51.50,52.38,50.88,52.00,856100,2.45,jnj
80311,5-Jun-89,51.88,52.38,51.00,51.13,537000,2.41,jnj
80312,2-Jun-89,51.00,51.75,51.00,51.63,482300,2.44,jnj
80313,1-Jun-89,49.75,50.63,49.63,50.25,622000,2.37,jnj
80314,31-May-89,49.00,49.88,48.75,49.38,453400,2.33,jnj
80315,30-May-89,50.00,50.13,49.00,49.13,490300,2.32,jnj
80316,26-May-89,49.88,50.00,49.00,49.75,875500,2.35,jnj
80317,25-May-89,49.38,50.38,49.25,49.88,604700,2.35,jnj
80318,24-May-89,49.63,50.00,48.75,49.13,940900,2.32,jnj
80319,23-May-89,51.25,51.25,50.13,50.13,821700,2.36,jnj
80320,22-May-89,51.38,51.75,50.38,51.50,1007200,2.43,jnj
80321,19-May-89,50.00,50.88,49.75,50.50,1892700,2.27,jnj
80322,18-May-89,49.88,50.13,49.63,49.88,841400,2.24,jnj
80323,17-May-89,50.50,50.63,49.50,49.88,760500,2.24,jnj
80324,16-May-89,49.75,50.25,49.50,50.13,793700,2.26,jnj
80325,15-May-89,49.25,50.00,49.00,49.88,663300,2.24,jnj
80326,12-May-89,49.00,49.13,48.13,49.13,1216400,2.21,jnj
80327,11-May-89,47.25,47.88,47.13,47.50,1236200,2.14,jnj
80328,10-May-89,95.50,96.00,94.50,95.75,340900,2.15,jnj
80329,9-May-89,95.50,96.00,94.62,95.12,369400,2.14,jnj
80330,8-May-89,94.62,95.25,93.75,95.25,284400,2.14,jnj
80331,5-May-89,97.00,97.25,94.75,94.87,383400,2.13,jnj
80332,4-May-89,95.50,96.00,95.50,96.00,148100,2.16,jnj
80333,3-May-89,95.62,95.87,95.25,95.62,231100,2.15,jnj
80334,2-May-89,95.75,96.37,95.62,95.75,293000,2.15,jnj
80335,1-May-89,95.50,95.75,94.50,95.50,295300,2.15,jnj
80336,28-Apr-89,96.62,96.62,95.75,96.12,232000,2.16,jnj
80337,27-Apr-89,95.37,96.87,94.75,96.25,394800,2.17,jnj
80338,26-Apr-89,94.75,95.37,94.50,95.37,282300,2.15,jnj
80339,25-Apr-89,95.87,96.25,95.00,95.00,353800,2.14,jnj
80340,24-Apr-89,95.50,95.87,95.37,95.50,272200,2.15,jnj
80341,21-Apr-89,95.00,96.00,94.75,96.00,815000,2.16,jnj
80342,20-Apr-89,95.87,95.87,93.87,95.12,570200,2.14,jnj
80343,19-Apr-89,94.87,95.62,94.50,95.62,418800,2.15,jnj
80344,18-Apr-89,94.37,94.87,94.00,94.87,460200,2.13,jnj
80345,17-Apr-89,93.12,93.87,92.87,93.12,391300,2.10,jnj
80346,14-Apr-89,92.50,93.25,92.00,93.00,371700,2.09,jnj
80347,13-Apr-89,92.50,92.62,91.50,91.62,227200,2.06,jnj
80348,12-Apr-89,93.25,93.50,92.50,92.75,292300,2.09,jnj
80349,11-Apr-89,91.50,92.87,91.37,92.50,313100,2.08,jnj
80350,10-Apr-89,91.62,91.62,91.00,91.12,184800,2.05,jnj
80351,7-Apr-89,90.25,91.50,89.87,91.00,217200,2.05,jnj
80352,6-Apr-89,90.50,91.00,90.25,90.50,243000,2.04,jnj
80353,5-Apr-89,90.25,90.87,90.12,90.62,278400,2.04,jnj
80354,4-Apr-89,90.62,90.62,90.00,90.25,233000,2.03,jnj
80355,3-Apr-89,90.87,91.75,90.62,90.75,283700,2.04,jnj
80356,31-Mar-89,90.75,91.12,90.37,90.75,171200,2.04,jnj
80357,30-Mar-89,90.50,91.12,89.87,90.50,290000,2.04,jnj
80358,29-Mar-89,90.62,91.50,90.62,90.75,294800,2.04,jnj
80359,28-Mar-89,89.25,90.25,89.12,90.25,350200,2.03,jnj
80360,27-Mar-89,87.87,89.00,87.62,88.87,194400,2.00,jnj
80361,23-Mar-89,87.87,88.62,87.37,87.62,320900,1.97,jnj
80362,22-Mar-89,88.50,88.50,87.50,87.87,500600,1.98,jnj
80363,21-Mar-89,89.12,89.37,88.50,88.75,374100,2.00,jnj
80364,20-Mar-89,90.00,90.00,88.12,88.50,571100,1.99,jnj
80365,17-Mar-89,90.25,90.87,89.87,90.50,1145500,2.04,jnj
80366,16-Mar-89,91.37,93.50,91.37,93.00,635500,2.09,jnj
80367,15-Mar-89,90.25,91.62,89.87,91.37,481400,2.06,jnj
80368,14-Mar-89,89.50,90.25,89.12,89.75,502700,2.02,jnj
80369,13-Mar-89,87.62,89.50,87.50,88.50,384400,1.99,jnj
80370,10-Mar-89,87.75,87.75,87.00,87.50,374100,1.97,jnj
80371,9-Mar-89,87.25,88.12,87.12,87.75,321300,1.97,jnj
80372,8-Mar-89,87.25,88.25,86.75,87.12,430000,1.96,jnj
80373,7-Mar-89,87.75,88.00,87.00,87.12,328600,1.96,jnj
80374,6-Mar-89,87.75,87.75,87.12,87.37,333900,1.97,jnj
80375,3-Mar-89,86.87,87.25,86.50,87.12,295500,1.96,jnj
80376,2-Mar-89,85.50,87.00,85.25,86.62,334100,1.95,jnj
80377,1-Mar-89,86.75,86.87,85.12,85.62,461400,1.93,jnj
80378,28-Feb-89,87.00,87.12,85.50,86.12,452700,1.94,jnj
80379,27-Feb-89,86.12,87.12,85.87,86.87,220200,1.95,jnj
80380,24-Feb-89,87.50,87.50,86.12,86.25,411300,1.94,jnj
80381,23-Feb-89,87.25,87.75,86.75,87.37,374100,1.97,jnj
80382,22-Feb-89,89.62,89.62,87.25,87.25,361700,1.96,jnj
80383,21-Feb-89,90.12,90.25,89.12,89.37,274200,2.01,jnj
80384,17-Feb-89,89.62,90.50,89.50,90.37,399100,2.03,jnj
80385,16-Feb-89,90.00,90.12,89.25,89.50,313900,2.01,jnj
80386,15-Feb-89,88.12,89.75,88.00,89.75,454100,2.02,jnj
80387,14-Feb-89,89.25,89.37,88.00,88.50,443400,1.99,jnj
80388,13-Feb-89,88.50,90.25,88.25,89.00,512700,1.82,jnj
80389,10-Feb-89,89.25,90.12,88.50,88.50,372500,1.81,jnj
80390,9-Feb-89,90.75,91.50,89.12,90.00,430000,1.84,jnj
80391,8-Feb-89,91.75,92.25,91.50,91.50,401100,1.87,jnj
80392,7-Feb-89,90.12,92.25,90.12,91.37,448100,1.87,jnj
80393,6-Feb-89,90.25,90.75,89.87,90.37,190500,1.85,jnj
80394,3-Feb-89,89.62,90.50,89.50,90.50,288300,1.85,jnj
80395,2-Feb-89,91.25,91.25,90.12,90.12,273000,1.85,jnj
80396,1-Feb-89,91.62,92.00,90.50,90.62,386900,1.86,jnj
80397,31-Jan-89,91.00,91.87,90.12,91.62,405600,1.88,jnj
80398,30-Jan-89,90.25,90.87,89.62,90.37,417500,1.85,jnj
80399,27-Jan-89,88.75,92.00,88.37,90.75,1064200,1.86,jnj
80400,26-Jan-89,86.62,88.00,86.00,87.87,466700,1.80,jnj
80401,25-Jan-89,87.00,87.00,86.12,86.62,391700,1.77,jnj
80402,24-Jan-89,85.75,87.00,85.62,87.00,437700,1.78,jnj
80403,23-Jan-89,86.12,86.87,85.50,85.50,295200,1.75,jnj
80404,20-Jan-89,86.00,86.25,85.75,86.12,419800,1.76,jnj
80405,19-Jan-89,86.62,86.62,85.75,86.00,240500,1.76,jnj
80406,18-Jan-89,85.75,86.62,85.50,86.62,530900,1.77,jnj
80407,17-Jan-89,85.00,86.00,84.87,85.75,285600,1.76,jnj
80408,16-Jan-89,84.75,85.37,84.50,85.37,200000,1.75,jnj
80409,13-Jan-89,84.62,84.62,84.25,84.50,304500,1.73,jnj
80410,12-Jan-89,85.50,85.50,84.50,84.50,454700,1.73,jnj
80411,11-Jan-89,84.87,85.37,84.62,85.12,319700,1.74,jnj
80412,10-Jan-89,85.50,85.62,84.50,84.75,331600,1.74,jnj
80413,9-Jan-89,85.62,86.00,85.12,85.50,422300,1.75,jnj
80414,6-Jan-89,86.25,86.25,85.62,85.62,252200,1.75,jnj
80415,5-Jan-89,85.37,85.87,84.62,85.75,262200,1.76,jnj
80416,4-Jan-89,84.12,85.50,83.87,85.25,346400,1.75,jnj
80417,3-Jan-89,85.00,85.00,83.00,83.62,401700,1.71,jnj
80418,30-Dec-88,86.12,86.37,85.12,85.12,154800,1.74,jnj
80419,29-Dec-88,85.00,85.87,84.75,85.87,192500,1.76,jnj
80420,28-Dec-88,85.12,85.25,84.25,84.75,140200,1.74,jnj
80421,27-Dec-88,85.00,85.25,84.62,84.62,80500,1.73,jnj
80422,23-Dec-88,85.00,85.37,85.00,85.25,73800,1.75,jnj
80423,22-Dec-88,85.50,85.62,84.62,84.87,205200,1.74,jnj
80424,21-Dec-88,85.87,86.12,85.00,85.25,390800,1.75,jnj
80425,20-Dec-88,87.25,87.50,85.62,85.62,240300,1.75,jnj
80426,19-Dec-88,85.50,87.00,85.50,87.00,340000,1.78,jnj
80427,16-Dec-88,85.37,85.75,85.00,85.75,575800,1.76,jnj
80428,15-Dec-88,85.00,85.25,84.62,85.12,209200,1.74,jnj
80429,14-Dec-88,85.25,85.37,84.62,85.00,412500,1.74,jnj
80430,13-Dec-88,85.25,85.62,85.00,85.62,215300,1.75,jnj
80431,12-Dec-88,87.00,87.00,85.75,85.75,220200,1.76,jnj
80432,9-Dec-88,86.37,87.25,86.12,87.00,191200,1.78,jnj
80433,8-Dec-88,87.25,87.25,86.37,86.50,145000,1.77,jnj
80434,7-Dec-88,87.00,87.37,86.87,87.25,422800,1.79,jnj
80435,6-Dec-88,85.50,86.75,85.00,86.62,385200,1.77,jnj
80436,5-Dec-88,84.87,86.75,84.75,85.50,340500,1.75,jnj
80437,2-Dec-88,84.75,84.87,84.37,84.75,401900,1.74,jnj
80438,1-Dec-88,86.00,86.12,85.25,85.25,181700,1.75,jnj
80439,30-Nov-88,85.50,86.37,85.12,86.00,409700,1.76,jnj
80440,29-Nov-88,84.00,86.12,83.87,85.75,427300,1.76,jnj
80441,28-Nov-88,83.12,84.50,83.00,84.00,391400,1.72,jnj
80442,25-Nov-88,83.75,83.75,82.75,82.75,175500,1.69,jnj
80443,23-Nov-88,84.37,84.87,84.37,84.37,157700,1.73,jnj
80444,22-Nov-88,83.50,84.50,83.37,84.37,283700,1.73,jnj
80445,21-Nov-88,83.00,83.87,82.37,83.62,311200,1.71,jnj
80446,18-Nov-88,82.50,83.50,82.25,83.25,434400,1.70,jnj
80447,17-Nov-88,81.62,82.25,81.37,82.25,378100,1.68,jnj
80448,16-Nov-88,82.62,83.25,80.62,80.87,688100,1.66,jnj
80449,15-Nov-88,83.37,83.87,83.00,83.12,217800,1.54,jnj
80450,14-Nov-88,84.50,84.62,82.87,83.62,383800,1.55,jnj
80451,11-Nov-88,85.50,85.75,84.37,84.37,560000,1.56,jnj
80452,10-Nov-88,85.87,86.37,85.87,86.12,177300,1.59,jnj
80453,9-Nov-88,86.12,86.62,85.87,86.12,410000,1.59,jnj
80454,8-Nov-88,86.25,86.87,86.25,86.50,202500,1.60,jnj
80455,7-Nov-88,86.00,86.25,85.75,85.87,452500,1.59,jnj
80456,4-Nov-88,86.75,87.62,86.62,86.62,270300,1.60,jnj
80457,3-Nov-88,87.75,88.00,87.00,87.12,212700,1.61,jnj
80458,2-Nov-88,87.12,87.50,86.75,87.50,352500,1.62,jnj
80459,1-Nov-88,87.00,87.62,86.87,87.25,284700,1.61,jnj
80460,31-Oct-88,87.00,87.50,86.75,87.00,259500,1.61,jnj
80461,28-Oct-88,86.25,87.12,86.25,87.00,350000,1.61,jnj
80462,27-Oct-88,87.00,87.00,86.00,86.37,344100,1.60,jnj
80463,26-Oct-88,87.75,87.87,86.62,87.37,257700,1.62,jnj
80464,25-Oct-88,87.00,87.62,86.87,87.50,154100,1.62,jnj
80465,24-Oct-88,88.12,88.12,87.00,87.00,175200,1.61,jnj
80466,21-Oct-88,87.75,88.12,87.25,88.12,692500,1.63,jnj
80467,20-Oct-88,86.25,88.00,86.25,88.00,561300,1.63,jnj
80468,19-Oct-88,87.00,87.00,85.75,86.37,414400,1.60,jnj
80469,18-Oct-88,86.50,86.87,86.37,86.62,390500,1.60,jnj
80470,17-Oct-88,86.37,86.75,86.12,86.37,213400,1.60,jnj
80471,14-Oct-88,86.50,87.00,86.12,86.25,279800,1.60,jnj
80472,13-Oct-88,84.62,86.12,84.50,86.00,302000,1.59,jnj
80473,12-Oct-88,85.50,85.75,84.25,85.00,423400,1.57,jnj
80474,11-Oct-88,86.87,86.87,86.12,86.62,299400,1.60,jnj
80475,10-Oct-88,87.37,87.62,87.12,87.37,288400,1.62,jnj
80476,7-Oct-88,86.12,87.37,85.62,87.25,463100,1.61,jnj
80477,6-Oct-88,85.87,86.12,85.75,85.87,161900,1.59,jnj
80478,5-Oct-88,85.62,86.37,85.62,85.87,360800,1.59,jnj
80479,4-Oct-88,86.12,86.37,85.62,85.62,205300,1.58,jnj
80480,3-Oct-88,85.75,86.37,85.62,86.12,284500,1.59,jnj
80481,30-Sep-88,85.50,86.75,85.50,85.87,331300,1.59,jnj
80482,29-Sep-88,85.12,86.00,85.00,85.87,314800,1.59,jnj
80483,28-Sep-88,84.75,85.37,84.50,85.37,253100,1.58,jnj
80484,27-Sep-88,84.75,85.12,84.62,85.00,200500,1.57,jnj
80485,26-Sep-88,85.00,85.00,84.50,84.87,137500,1.57,jnj
80486,23-Sep-88,84.50,85.12,84.25,85.12,316600,1.58,jnj
80487,22-Sep-88,85.37,85.37,84.37,84.62,241600,1.57,jnj
80488,21-Sep-88,84.75,85.62,84.62,85.25,305500,1.58,jnj
80489,20-Sep-88,84.37,84.87,84.25,84.62,142200,1.57,jnj
80490,19-Sep-88,84.62,84.62,83.62,84.25,260600,1.56,jnj
80491,16-Sep-88,84.12,85.50,84.12,84.75,864800,1.57,jnj
80492,15-Sep-88,84.87,85.37,84.25,84.37,373400,1.56,jnj
80493,14-Sep-88,83.75,84.87,83.62,84.87,664500,1.57,jnj
80494,13-Sep-88,83.50,83.75,83.12,83.50,443600,1.55,jnj
80495,12-Sep-88,84.37,84.37,83.50,83.87,328800,1.55,jnj
80496,9-Sep-88,84.25,84.87,83.50,84.00,311700,1.55,jnj
80497,8-Sep-88,84.12,84.75,83.75,84.50,428600,1.56,jnj
80498,7-Sep-88,84.25,85.25,84.00,84.37,632000,1.56,jnj
80499,6-Sep-88,82.25,83.25,82.25,83.25,527200,1.54,jnj
80500,2-Sep-88,81.50,82.50,81.12,82.00,412500,1.52,jnj
80501,1-Sep-88,80.62,80.75,79.75,80.50,315300,1.49,jnj
80502,31-Aug-88,81.00,81.25,80.62,81.00,181400,1.50,jnj
80503,30-Aug-88,81.12,81.25,80.62,80.75,189500,1.49,jnj
80504,29-Aug-88,81.00,81.50,81.00,81.25,270200,1.50,jnj
80505,26-Aug-88,81.50,81.75,80.87,80.87,183600,1.50,jnj
80506,25-Aug-88,80.50,81.87,80.50,81.75,302700,1.51,jnj
80507,24-Aug-88,79.75,81.37,79.75,81.37,355800,1.51,jnj
80508,23-Aug-88,79.87,80.25,79.25,80.00,288600,1.48,jnj
80509,22-Aug-88,79.87,80.00,79.12,79.50,357300,1.47,jnj
80510,19-Aug-88,81.25,81.62,79.50,80.00,447000,1.48,jnj
80511,18-Aug-88,80.25,81.00,80.00,80.87,286600,1.50,jnj
80512,17-Aug-88,79.50,80.50,79.50,80.50,339100,1.49,jnj
80513,16-Aug-88,78.75,80.75,78.75,79.75,516600,1.33,jnj
80514,15-Aug-88,79.62,80.37,79.50,79.50,211700,1.32,jnj
80515,12-Aug-88,79.37,80.12,79.37,79.75,223700,1.33,jnj
80516,11-Aug-88,79.75,80.00,79.25,79.75,267800,1.33,jnj
80517,10-Aug-88,80.50,80.75,79.62,79.62,489800,1.33,jnj
80518,9-Aug-88,81.12,81.12,79.62,80.50,434800,1.34,jnj
80519,8-Aug-88,80.62,82.12,80.62,81.12,384500,1.35,jnj
80520,5-Aug-88,80.50,80.75,80.25,80.75,133400,1.34,jnj
80521,4-Aug-88,82.25,82.37,80.75,80.75,363900,1.34,jnj
80522,3-Aug-88,80.87,82.12,80.75,81.87,593800,1.36,jnj
80523,2-Aug-88,81.12,81.25,80.25,80.75,371600,1.34,jnj
80524,1-Aug-88,80.00,81.12,80.00,80.62,381700,1.34,jnj
80525,29-Jul-88,77.87,80.37,77.50,80.00,441600,1.33,jnj
80526,28-Jul-88,76.50,77.50,76.00,77.25,468000,1.29,jnj
80527,27-Jul-88,77.75,77.75,76.25,76.25,263600,1.27,jnj
80528,26-Jul-88,77.25,78.12,77.00,77.50,251900,1.29,jnj
80529,25-Jul-88,77.50,78.00,76.62,77.75,323600,1.29,jnj
80530,22-Jul-88,78.37,78.37,77.25,77.37,275000,1.29,jnj
80531,21-Jul-88,79.37,79.37,78.62,78.62,221100,1.31,jnj
80532,20-Jul-88,78.75,79.87,78.75,79.62,293100,1.33,jnj
80533,19-Jul-88,78.62,79.25,78.25,79.00,293000,1.32,jnj
80534,18-Jul-88,79.25,79.25,78.62,79.00,252200,1.32,jnj
80535,15-Jul-88,79.62,79.87,78.62,79.50,585800,1.32,jnj
80536,14-Jul-88,79.37,80.00,79.25,79.87,245500,1.33,jnj
80537,13-Jul-88,78.25,79.37,78.00,79.37,453800,1.32,jnj
80538,12-Jul-88,78.37,78.87,77.87,78.12,354200,1.30,jnj
80539,11-Jul-88,77.75,78.75,77.37,78.62,230600,1.31,jnj
80540,8-Jul-88,77.50,77.75,77.12,77.25,341400,1.29,jnj
80541,7-Jul-88,77.50,78.00,77.00,77.50,596600,1.29,jnj
80542,6-Jul-88,79.50,79.87,77.12,78.00,409800,1.30,jnj
80543,5-Jul-88,78.75,79.75,78.50,79.75,301400,1.33,jnj
80544,1-Jul-88,79.50,79.50,78.75,79.00,213000,1.32,jnj
80545,30-Jun-88,78.62,79.37,78.50,79.37,305000,1.32,jnj
80546,29-Jun-88,77.87,78.62,77.25,77.75,265000,1.29,jnj
80547,28-Jun-88,77.37,78.00,77.12,77.62,284100,1.29,jnj
80548,27-Jun-88,78.37,78.62,76.87,76.87,348800,1.28,jnj
80549,24-Jun-88,79.50,79.62,78.62,78.87,240200,1.31,jnj
80550,23-Jun-88,79.37,79.87,79.25,79.62,264400,1.33,jnj
80551,22-Jun-88,81.00,81.00,79.25,79.37,822200,1.32,jnj
80552,21-Jun-88,80.87,81.00,79.50,80.50,408400,1.34,jnj
80553,20-Jun-88,80.75,80.75,79.75,80.37,1362200,1.34,jnj
80554,17-Jun-88,80.00,81.25,79.75,81.00,920800,1.35,jnj
80555,16-Jun-88,81.25,81.25,79.75,80.12,374100,1.33,jnj
80556,15-Jun-88,80.75,81.75,80.62,81.75,284700,1.36,jnj
80557,14-Jun-88,80.50,81.37,80.25,80.75,745200,1.34,jnj
80558,13-Jun-88,78.50,79.25,78.25,79.12,451100,1.32,jnj
80559,10-Jun-88,79.25,79.62,77.50,77.50,555600,1.29,jnj
80560,9-Jun-88,80.50,80.62,79.50,79.50,473900,1.32,jnj
80561,8-Jun-88,78.75,80.87,78.62,80.62,622300,1.34,jnj
80562,7-Jun-88,79.12,79.37,78.50,78.50,304700,1.31,jnj
80563,6-Jun-88,79.50,79.87,78.75,79.37,322200,1.32,jnj
80564,3-Jun-88,79.50,79.75,78.62,79.37,308000,1.32,jnj
80565,2-Jun-88,78.75,79.87,78.50,79.25,550500,1.32,jnj
80566,1-Jun-88,78.25,80.12,78.00,79.37,981700,1.32,jnj
80567,31-May-88,75.12,78.00,75.00,77.75,589500,1.29,jnj
80568,27-May-88,74.75,75.25,74.37,74.62,303400,1.24,jnj
80569,26-May-88,73.87,75.00,73.75,74.62,465500,1.24,jnj
80570,25-May-88,73.75,74.87,73.75,73.87,630600,1.23,jnj
80571,24-May-88,72.12,73.50,72.00,73.25,391100,1.22,jnj
80572,23-May-88,71.50,72.12,71.12,71.87,190500,1.20,jnj
80573,20-May-88,71.50,72.00,71.12,71.25,483800,1.19,jnj
80574,19-May-88,69.75,71.37,69.50,70.75,542300,1.18,jnj
80575,18-May-88,71.00,72.12,69.25,69.50,634200,1.16,jnj
80576,17-May-88,74.12,74.25,71.50,71.50,443600,1.06,jnj
80577,16-May-88,73.50,73.62,72.50,73.50,305000,1.09,jnj
80578,13-May-88,73.00,73.62,72.62,73.25,212500,1.08,jnj
80579,12-May-88,73.12,73.62,72.50,72.62,321700,1.07,jnj
80580,11-May-88,71.75,73.25,71.75,72.87,662000,1.08,jnj
80581,10-May-88,73.00,73.87,72.25,73.12,433400,1.08,jnj
80582,9-May-88,73.00,73.12,71.87,73.00,684400,1.08,jnj
80583,6-May-88,74.37,75.00,73.25,73.62,411300,1.09,jnj
80584,5-May-88,74.75,74.87,74.25,74.62,480800,1.10,jnj
80585,4-May-88,76.25,76.25,74.75,74.75,481400,1.11,jnj
80586,3-May-88,76.25,77.00,76.12,76.50,330800,1.13,jnj
80587,2-May-88,76.00,76.50,75.37,75.87,252700,1.12,jnj
80588,29-Apr-88,77.00,77.50,75.37,75.75,355800,1.12,jnj
80589,28-Apr-88,77.62,79.12,76.37,77.12,666400,1.14,jnj
80590,27-Apr-88,79.00,79.25,77.62,77.75,344700,1.15,jnj
80591,26-Apr-88,78.87,79.50,78.12,79.25,352200,1.17,jnj
80592,25-Apr-88,77.50,79.37,77.25,79.12,465800,1.17,jnj
80593,22-Apr-88,76.00,77.75,75.62,77.50,560300,1.15,jnj
80594,21-Apr-88,77.50,78.62,75.62,76.37,587500,1.13,jnj
80595,20-Apr-88,77.25,78.00,77.00,77.00,366300,1.14,jnj
80596,19-Apr-88,78.62,79.25,77.25,77.25,534700,1.14,jnj
80597,18-Apr-88,79.62,79.62,78.50,78.62,321900,1.16,jnj
80598,15-Apr-88,79.50,80.12,77.87,79.87,770500,1.18,jnj
80599,14-Apr-88,82.75,82.75,79.50,79.62,668300,1.18,jnj
80600,13-Apr-88,83.50,84.12,82.50,84.00,291100,1.24,jnj
80601,12-Apr-88,82.12,84.12,82.00,84.00,382700,1.24,jnj
80602,11-Apr-88,82.87,82.87,81.75,82.62,302200,1.22,jnj
80603,8-Apr-88,81.37,83.50,80.75,82.62,552300,1.22,jnj
80604,7-Apr-88,81.87,82.12,80.75,81.12,363800,1.20,jnj
80605,6-Apr-88,79.50,82.00,79.12,81.75,532200,1.21,jnj
80606,5-Apr-88,78.12,79.37,78.12,78.62,338600,1.16,jnj
80607,4-Apr-88,78.87,79.25,77.25,77.62,560300,1.15,jnj
80608,31-Mar-88,78.62,79.75,77.37,79.37,540500,1.17,jnj
80609,30-Mar-88,81.25,81.75,78.62,78.75,473900,1.16,jnj
80610,29-Mar-88,80.75,81.12,80.12,80.75,362000,1.19,jnj
80611,28-Mar-88,79.87,80.62,78.75,80.00,491100,1.18,jnj
80612,25-Mar-88,82.00,82.50,80.87,80.87,365300,1.20,jnj
80613,24-Mar-88,84.00,84.00,82.00,82.75,393400,1.22,jnj
80614,23-Mar-88,85.25,85.25,84.12,84.62,303000,1.25,jnj
80615,22-Mar-88,85.25,85.25,84.25,85.00,282800,1.26,jnj
80616,21-Mar-88,85.25,85.37,84.12,84.75,250800,1.25,jnj
80617,18-Mar-88,86.50,86.62,85.50,85.50,817700,1.26,jnj
80618,17-Mar-88,85.25,86.62,84.75,86.37,481100,1.28,jnj
80619,16-Mar-88,83.62,85.25,82.87,85.25,301400,1.26,jnj
80620,15-Mar-88,84.50,84.87,83.87,84.12,285200,1.24,jnj
80621,14-Mar-88,83.75,84.50,83.12,84.50,241200,1.25,jnj
80622,11-Mar-88,84.00,84.12,81.00,83.87,901700,1.24,jnj
80623,10-Mar-88,85.25,85.87,83.62,84.12,580800,1.24,jnj
80624,9-Mar-88,84.50,86.50,84.50,85.25,1050000,1.26,jnj
80625,8-Mar-88,82.87,83.87,82.50,83.50,312200,1.23,jnj
80626,7-Mar-88,82.00,82.62,81.62,82.50,167800,1.22,jnj
80627,4-Mar-88,82.37,83.12,81.12,82.00,305600,1.21,jnj
80628,3-Mar-88,83.25,83.37,82.50,82.75,252800,1.22,jnj
80629,2-Mar-88,83.50,84.25,83.12,83.25,316200,1.23,jnj
80630,1-Mar-88,83.37,83.37,82.37,83.00,338300,1.23,jnj
80631,29-Feb-88,82.00,83.50,81.25,83.25,374800,1.23,jnj
80632,26-Feb-88,81.00,81.75,80.50,81.25,244100,1.20,jnj
80633,25-Feb-88,81.87,83.25,80.25,80.75,559700,1.19,jnj
80634,24-Feb-88,81.87,82.50,81.50,82.12,384700,1.21,jnj
80635,23-Feb-88,82.75,83.25,81.75,82.00,464500,1.21,jnj
80636,22-Feb-88,80.87,82.50,80.37,82.50,631700,1.22,jnj
80637,19-Feb-88,79.75,80.87,79.25,80.87,504800,1.20,jnj
80638,18-Feb-88,80.00,80.75,79.12,79.50,360500,1.18,jnj
80639,17-Feb-88,81.50,82.50,80.75,81.00,703600,1.20,jnj
80640,16-Feb-88,79.87,82.12,79.00,82.00,776400,1.11,jnj
80641,12-Feb-88,79.25,80.37,79.00,79.75,606600,1.08,jnj
80642,11-Feb-88,79.87,80.12,78.50,78.87,501100,1.07,jnj
80643,10-Feb-88,78.00,79.87,77.37,79.87,774800,1.08,jnj
80644,9-Feb-88,77.00,78.00,76.75,77.87,279700,1.06,jnj
80645,8-Feb-88,76.50,76.87,76.25,76.75,271400,1.04,jnj
80646,5-Feb-88,77.50,78.50,77.12,77.12,284500,1.05,jnj
80647,4-Feb-88,76.37,77.50,76.12,77.37,365300,1.05,jnj
80648,3-Feb-88,78.25,78.50,76.00,76.25,548300,1.04,jnj
80649,2-Feb-88,77.50,78.50,77.12,77.62,330200,1.05,jnj
80650,1-Feb-88,79.00,79.12,77.62,77.75,332500,1.06,jnj
80651,29-Jan-88,77.62,78.75,77.12,78.37,533800,1.06,jnj
80652,28-Jan-88,75.75,77.50,75.62,76.75,491700,1.04,jnj
80653,27-Jan-88,77.87,78.00,75.12,75.37,841100,1.02,jnj
80654,26-Jan-88,78.12,78.62,77.00,77.62,530500,1.05,jnj
80655,25-Jan-88,79.87,79.87,78.00,78.75,1230000,1.07,jnj
80656,22-Jan-88,76.75,79.87,76.50,79.87,2302500,1.08,jnj
80657,21-Jan-88,72.25,77.00,71.12,74.75,1744500,1.01,jnj
80658,20-Jan-88,73.50,73.87,70.62,71.75,869800,0.97,jnj
80659,19-Jan-88,74.00,75.62,72.87,74.25,462800,1.01,jnj
80660,18-Jan-88,74.25,74.62,73.50,74.25,315800,1.01,jnj
80661,15-Jan-88,74.00,75.12,73.62,73.87,751100,1.00,jnj
80662,14-Jan-88,71.87,72.25,71.25,72.25,349500,0.98,jnj
80663,13-Jan-88,71.25,72.50,69.62,71.50,670600,0.97,jnj
80664,12-Jan-88,72.50,72.50,70.62,71.75,590800,0.97,jnj
80665,11-Jan-88,73.25,73.62,70.00,72.25,719500,0.98,jnj
80666,8-Jan-88,77.37,77.87,72.25,72.50,786900,0.98,jnj
80667,7-Jan-88,77.37,77.87,77.00,77.62,478600,1.05,jnj
80668,6-Jan-88,78.75,78.87,77.62,78.00,535200,1.06,jnj
80669,5-Jan-88,79.75,79.87,78.50,78.50,520800,1.07,jnj
80670,4-Jan-88,75.87,78.12,75.87,78.12,497800,1.06,jnj
80671,31-Dec-87,75.75,75.75,74.87,74.87,367800,1.02,jnj
80672,30-Dec-87,75.62,77.50,75.62,76.75,421100,1.04,jnj
80673,29-Dec-87,77.12,77.50,76.62,76.62,202200,1.04,jnj
80674,28-Dec-87,77.37,77.50,76.12,76.87,260300,1.04,jnj
80675,24-Dec-87,79.75,79.75,78.75,79.37,134500,1.08,jnj
80676,23-Dec-87,79.25,80.00,79.00,79.50,339500,1.08,jnj
80677,22-Dec-87,79.00,79.12,77.12,78.25,325300,1.06,jnj
80678,21-Dec-87,79.00,79.87,78.25,79.37,290200,1.08,jnj
80679,18-Dec-87,78.37,79.75,77.75,79.00,855500,1.07,jnj
80680,17-Dec-87,80.25,80.37,77.25,77.62,410200,1.05,jnj
80681,16-Dec-87,78.75,80.00,77.25,79.87,465200,1.08,jnj
80682,15-Dec-87,79.37,80.25,78.00,78.62,566300,1.07,jnj
80683,14-Dec-87,76.62,79.37,76.37,79.25,475300,1.08,jnj
80684,11-Dec-87,76.50,77.00,75.25,76.12,344200,1.03,jnj
80685,10-Dec-87,76.50,77.37,75.50,75.62,543400,1.03,jnj
80686,9-Dec-87,76.87,79.50,76.75,77.37,655600,1.05,jnj
80687,8-Dec-87,75.00,77.12,74.62,77.12,439800,1.05,jnj
80688,7-Dec-87,71.50,74.50,71.50,74.50,342800,1.01,jnj
80689,4-Dec-87,71.62,72.50,70.00,70.87,674200,0.96,jnj
80690,3-Dec-87,75.50,75.75,71.87,71.87,633800,0.98,jnj
80691,2-Dec-87,75.25,76.75,74.50,75.87,433000,1.03,jnj
80692,1-Dec-87,73.75,75.25,73.37,74.25,498300,1.01,jnj
80693,30-Nov-87,75.00,75.00,70.87,73.00,674500,0.99,jnj
80694,27-Nov-87,78.12,78.37,76.12,76.12,123000,1.03,jnj
80695,25-Nov-87,79.75,79.75,78.25,78.37,265500,1.06,jnj
80696,24-Nov-87,79.00,80.62,79.00,79.62,700300,1.08,jnj
80697,23-Nov-87,77.75,78.75,77.37,78.75,336700,1.07,jnj
80698,20-Nov-87,75.12,77.75,74.37,77.75,501700,1.06,jnj
80699,19-Nov-87,78.00,78.12,75.62,76.25,361400,1.04,jnj
80700,18-Nov-87,76.87,78.37,75.62,78.12,352800,1.06,jnj
80701,17-Nov-87,77.37,78.00,76.12,76.87,446600,1.04,jnj
80702,16-Nov-87,76.75,78.37,76.75,78.00,412800,1.06,jnj
80703,13-Nov-87,76.37,78.00,76.37,77.25,541400,0.96,jnj
80704,12-Nov-87,73.50,78.00,73.50,76.62,511300,0.95,jnj
80705,11-Nov-87,74.00,74.37,73.37,73.50,344800,0.91,jnj
80706,10-Nov-87,71.50,75.00,70.75,72.25,631100,0.90,jnj
80707,9-Nov-87,76.25,76.25,72.87,73.12,615500,0.91,jnj
80708,6-Nov-87,79.50,80.25,76.25,76.25,383000,0.95,jnj
80709,5-Nov-87,77.50,79.87,77.25,79.50,502500,0.99,jnj
80710,4-Nov-87,77.25,78.75,76.75,77.75,353600,0.96,jnj
80711,3-Nov-87,77.50,78.50,76.50,77.75,662300,0.96,jnj
80712,2-Nov-87,79.25,80.00,78.00,79.75,343800,0.99,jnj
80713,30-Oct-87,81.75,82.00,79.00,80.00,820300,0.99,jnj
80714,29-Oct-87,75.50,79.37,75.25,79.00,752000,0.98,jnj
80715,28-Oct-87,69.75,75.25,68.75,73.62,957000,0.91,jnj
80716,27-Oct-87,70.00,71.00,68.12,71.00,652300,0.88,jnj
80717,26-Oct-87,71.00,71.50,67.25,67.75,629400,0.84,jnj
80718,23-Oct-87,69.50,73.87,69.50,73.50,852500,0.91,jnj
80719,22-Oct-87,65.00,72.37,64.50,72.37,1453300,0.90,jnj
80720,21-Oct-87,73.00,79.00,72.25,74.25,1565300,0.92,jnj
80721,20-Oct-87,74.50,74.75,55.25,71.62,1980000,0.89,jnj
80722,19-Oct-87,75.00,77.37,64.50,64.50,2114400,0.80,jnj
80723,16-Oct-87,84.25,84.87,79.00,79.00,1626100,0.98,jnj
80724,15-Oct-87,84.50,86.37,84.12,84.25,1440000,1.04,jnj
80725,14-Oct-87,89.75,89.87,86.50,86.50,1190000,1.07,jnj
80726,13-Oct-87,91.62,91.62,90.00,90.75,645300,1.12,jnj
80727,12-Oct-87,90.75,91.37,90.00,90.50,523900,1.12,jnj
80728,9-Oct-87,91.87,92.87,90.62,90.75,488600,1.12,jnj
80729,8-Oct-87,93.75,93.75,91.00,92.25,570900,1.14,jnj
80730,7-Oct-87,93.75,93.75,92.62,93.75,772300,1.16,jnj
80731,6-Oct-87,98.62,99.00,94.62,94.75,715500,1.17,jnj
80732,5-Oct-87,99.50,99.50,98.50,98.62,517700,1.22,jnj
80733,2-Oct-87,97.75,99.12,97.50,99.12,730800,1.23,jnj
80734,1-Oct-87,96.00,97.62,95.75,97.50,582200,1.21,jnj
80735,30-Sep-87,94.75,95.50,94.00,95.50,590800,1.18,jnj
80736,29-Sep-87,95.50,96.50,94.25,94.62,431400,1.17,jnj
80737,28-Sep-87,95.00,96.00,94.12,95.50,821700,1.18,jnj
80738,25-Sep-87,94.50,94.62,91.50,93.50,926700,1.16,jnj
80739,24-Sep-87,94.75,95.25,93.75,94.37,360300,1.17,jnj
80740,23-Sep-87,93.25,95.12,93.25,94.75,660300,1.17,jnj
80741,22-Sep-87,90.25,93.37,89.75,92.87,851600,1.15,jnj
80742,21-Sep-87,93.37,94.12,89.50,89.62,867800,1.11,jnj
80743,18-Sep-87,92.87,94.12,92.75,92.87,1150000,1.15,jnj
80744,17-Sep-87,93.00,93.12,92.25,92.50,700500,1.15,jnj
80745,16-Sep-87,95.62,95.62,92.00,92.00,726100,1.14,jnj
80746,15-Sep-87,96.50,96.50,95.37,95.87,250600,1.19,jnj
80747,14-Sep-87,97.00,97.00,96.00,96.62,306900,1.20,jnj
80748,11-Sep-87,95.00,97.37,94.87,96.00,660000,1.19,jnj
80749,10-Sep-87,95.25,95.37,94.00,94.87,547000,1.18,jnj
80750,9-Sep-87,94.12,94.87,93.25,94.00,451700,1.16,jnj
80751,8-Sep-87,95.00,95.12,92.50,94.62,983100,1.17,jnj
80752,4-Sep-87,96.50,96.75,94.75,95.12,527500,1.18,jnj
80753,3-Sep-87,97.50,97.50,94.37,95.62,628800,1.19,jnj
80754,2-Sep-87,96.00,96.50,94.37,96.50,797000,1.20,jnj
80755,1-Sep-87,100.00,100.50,95.50,96.12,543300,1.19,jnj
80756,31-Aug-87,99.12,100.00,98.62,99.75,514100,1.24,jnj
80757,28-Aug-87,101.75,101.87,99.50,99.62,491100,1.23,jnj
80758,27-Aug-87,102.87,103.62,101.75,101.75,295000,1.26,jnj
80759,26-Aug-87,104.87,104.87,103.62,103.75,389400,1.29,jnj
80760,25-Aug-87,103.37,105.37,103.37,104.62,488000,1.30,jnj
80761,24-Aug-87,104.75,104.75,103.00,103.00,382800,1.28,jnj
80762,21-Aug-87,103.87,104.75,103.25,104.25,865000,1.29,jnj
80763,20-Aug-87,102.50,104.00,102.00,104.00,603400,1.29,jnj
80764,19-Aug-87,101.37,102.00,100.75,101.50,458600,1.26,jnj
80765,18-Aug-87,101.50,101.62,99.50,101.50,585300,1.26,jnj
80766,17-Aug-87,101.62,101.75,100.62,101.62,368600,1.26,jnj
80767,14-Aug-87,100.75,101.75,100.12,100.50,624400,1.16,jnj
80768,13-Aug-87,102.00,102.50,101.00,101.12,726400,1.17,jnj
80769,12-Aug-87,102.50,102.50,100.25,101.12,581600,1.17,jnj
80770,11-Aug-87,100.25,102.87,99.75,102.50,827200,1.19,jnj
80771,10-Aug-87,98.50,100.00,98.50,100.00,503000,1.16,jnj
80772,7-Aug-87,98.00,99.37,97.87,98.75,638400,1.14,jnj
80773,6-Aug-87,96.50,97.75,95.50,97.75,346400,1.13,jnj
80774,5-Aug-87,94.75,97.12,94.75,96.50,513600,1.12,jnj
80775,4-Aug-87,93.50,94.25,92.50,94.25,417800,1.09,jnj
80776,3-Aug-87,95.00,95.00,94.00,94.25,400600,1.09,jnj
80777,31-Jul-87,96.25,96.37,95.25,95.25,293300,1.10,jnj
80778,30-Jul-87,95.75,96.75,94.62,96.50,594500,1.12,jnj
80779,29-Jul-87,93.37,95.75,93.12,95.25,472800,1.10,jnj
80780,28-Jul-87,93.87,93.87,93.12,93.12,333800,1.08,jnj
80781,27-Jul-87,93.37,93.62,93.12,93.37,200900,1.08,jnj
80782,24-Jul-87,93.75,93.87,93.00,93.62,220600,1.08,jnj
80783,23-Jul-87,94.75,94.87,93.00,94.00,280000,1.09,jnj
80784,22-Jul-87,93.75,95.25,93.37,94.50,397000,1.09,jnj
80785,21-Jul-87,93.12,94.50,93.00,93.62,404200,1.08,jnj
80786,20-Jul-87,94.50,94.75,93.12,93.37,362200,1.08,jnj
80787,17-Jul-87,95.12,95.87,94.50,94.50,784200,1.09,jnj
80788,16-Jul-87,94.00,95.00,93.12,94.87,559700,1.10,jnj
80789,15-Jul-87,93.12,94.37,93.12,93.62,440000,1.08,jnj
80790,14-Jul-87,92.87,94.25,92.00,94.25,567700,1.09,jnj
80791,13-Jul-87,93.12,93.12,91.75,92.87,577500,1.07,jnj
80792,10-Jul-87,91.75,93.50,91.62,93.00,698600,1.08,jnj
80793,9-Jul-87,91.00,92.37,91.00,91.37,730300,1.06,jnj
80794,8-Jul-87,90.50,91.50,90.25,91.50,450800,1.06,jnj
80795,7-Jul-87,89.37,91.50,89.12,90.75,598800,1.05,jnj
80796,6-Jul-87,91.12,91.12,89.12,89.12,463900,1.03,jnj
80797,2-Jul-87,91.00,91.62,90.50,90.62,292800,1.05,jnj
80798,1-Jul-87,92.00,92.25,91.00,91.00,331100,1.05,jnj
80799,30-Jun-87,93.75,93.75,91.62,91.87,418600,1.06,jnj
80800,29-Jun-87,92.62,93.62,92.25,93.50,300600,1.08,jnj
80801,26-Jun-87,92.62,93.37,92.50,92.62,250900,1.07,jnj
80802,25-Jun-87,92.75,93.62,92.62,93.50,513800,1.08,jnj
80803,24-Jun-87,93.75,94.25,92.25,92.62,215000,1.07,jnj
80804,23-Jun-87,95.25,95.25,93.25,94.50,483900,1.09,jnj
80805,22-Jun-87,94.00,94.50,93.62,94.50,488800,1.09,jnj
80806,19-Jun-87,93.50,93.50,92.50,93.50,870500,1.08,jnj
80807,18-Jun-87,91.25,94.00,91.12,93.25,552200,1.08,jnj
80808,17-Jun-87,91.62,91.62,90.75,91.00,290500,1.05,jnj
80809,16-Jun-87,91.62,91.87,90.62,91.12,233000,1.05,jnj
80810,15-Jun-87,91.87,91.87,90.12,91.37,300200,1.06,jnj
80811,12-Jun-87,89.87,91.37,89.62,91.37,437800,1.06,jnj
80812,11-Jun-87,89.50,89.50,88.50,89.00,270600,1.03,jnj
80813,10-Jun-87,89.87,90.37,87.75,88.25,473800,1.02,jnj
80814,9-Jun-87,89.37,89.50,88.75,89.12,306700,1.03,jnj
80815,8-Jun-87,87.87,89.62,87.25,89.25,263000,1.03,jnj
80816,5-Jun-87,89.00,89.00,87.75,87.75,324800,1.01,jnj
80817,4-Jun-87,88.00,88.50,86.75,88.25,200600,1.02,jnj
80818,3-Jun-87,87.00,88.50,86.62,88.25,453900,1.02,jnj
80819,2-Jun-87,85.50,87.00,85.00,86.37,412300,1.00,jnj
80820,1-Jun-87,86.37,86.75,85.25,85.37,374100,0.99,jnj
80821,29-May-87,86.00,86.37,85.37,86.00,409700,0.99,jnj
80822,28-May-87,84.37,85.12,82.75,85.00,386600,0.98,jnj
80823,27-May-87,84.50,85.25,84.25,84.37,441400,0.98,jnj
80824,26-May-87,85.00,85.00,84.12,84.62,453400,0.98,jnj
80825,22-May-87,83.00,83.62,82.62,83.00,284400,0.96,jnj
80826,21-May-87,83.75,84.50,82.62,82.62,346700,0.88,jnj
80827,20-May-87,80.87,83.25,80.25,82.50,640000,0.88,jnj
80828,19-May-87,83.37,83.87,80.75,80.75,676200,0.86,jnj
80829,18-May-87,82.50,83.37,80.75,82.75,705000,0.88,jnj
80830,15-May-87,85.00,85.37,82.50,83.12,719800,0.88,jnj
80831,14-May-87,86.12,86.37,85.00,85.62,334800,0.91,jnj
80832,13-May-87,86.50,87.25,85.50,86.12,611400,0.91,jnj
80833,12-May-87,85.12,86.50,85.00,86.37,455900,0.92,jnj
80834,11-May-87,88.00,90.37,85.87,85.87,530500,0.91,jnj
80835,8-May-87,88.00,88.12,86.25,87.12,322700,0.93,jnj
80836,7-May-87,88.37,88.75,87.50,87.50,460500,0.93,jnj
80837,6-May-87,89.75,90.25,87.62,88.50,441100,0.94,jnj
80838,5-May-87,86.62,90.25,86.62,89.75,423100,0.95,jnj
80839,4-May-87,86.37,87.50,85.62,86.75,255000,0.92,jnj
80840,1-May-87,86.75,87.50,85.62,86.12,432700,0.91,jnj
80841,30-Apr-87,87.00,88.50,87.00,87.12,459500,0.93,jnj
80842,29-Apr-87,88.50,89.25,86.87,87.25,625200,0.93,jnj
80843,28-Apr-87,88.25,89.25,87.75,87.87,644500,0.93,jnj
80844,27-Apr-87,86.12,87.75,85.00,87.25,857000,0.93,jnj
80845,24-Apr-87,87.25,88.50,86.25,87.00,703300,0.92,jnj
80846,23-Apr-87,88.00,89.25,86.37,88.00,741200,0.93,jnj
80847,22-Apr-87,89.00,90.25,87.37,87.37,800000,0.93,jnj
80848,21-Apr-87,85.25,89.25,84.87,88.50,641700,0.94,jnj
80849,20-Apr-87,85.75,86.00,85.25,85.75,429700,0.91,jnj
80850,16-Apr-87,87.00,87.12,85.25,86.25,1010000,0.92,jnj
80851,15-Apr-87,87.00,87.00,85.12,86.25,782000,0.92,jnj
80852,14-Apr-87,87.75,88.00,83.12,85.50,1140000,0.91,jnj
80853,13-Apr-87,90.75,91.75,89.00,89.00,634100,0.95,jnj
80854,10-Apr-87,89.62,90.87,89.62,90.50,470800,0.96,jnj
80855,9-Apr-87,90.75,91.00,88.12,89.37,645600,0.95,jnj
80856,8-Apr-87,89.25,90.75,89.00,90.50,562800,0.96,jnj
80857,7-Apr-87,90.50,92.12,88.75,90.50,694100,0.96,jnj
80858,6-Apr-87,90.50,91.50,90.12,91.12,434400,0.97,jnj
80859,3-Apr-87,88.37,90.75,87.62,89.87,591600,0.95,jnj
80860,2-Apr-87,90.00,90.75,88.87,88.87,612000,0.94,jnj
80861,1-Apr-87,87.75,90.00,87.50,89.87,599700,0.95,jnj
80862,31-Mar-87,88.75,89.37,87.87,88.50,575600,0.94,jnj
80863,30-Mar-87,87.00,88.50,85.87,87.87,1110000,0.93,jnj
80864,27-Mar-87,92.00,92.00,89.50,89.75,762700,0.95,jnj
80865,26-Mar-87,91.25,92.25,90.87,91.25,522700,0.97,jnj
80866,25-Mar-87,91.75,92.37,90.75,90.75,476100,0.96,jnj
80867,24-Mar-87,91.75,92.75,91.62,92.75,453100,0.99,jnj
80868,23-Mar-87,91.12,94.50,91.00,92.75,724400,0.99,jnj
80869,20-Mar-87,89.87,91.12,89.62,91.12,765800,0.97,jnj
80870,19-Mar-87,89.25,90.25,89.25,90.00,425500,0.96,jnj
80871,18-Mar-87,91.25,91.25,88.87,89.87,569200,0.95,jnj
80872,17-Mar-87,88.87,90.75,88.87,90.62,326300,0.96,jnj
80873,16-Mar-87,89.62,89.62,88.50,88.87,289700,0.94,jnj
80874,13-Mar-87,90.00,90.25,89.25,89.87,403600,0.95,jnj
80875,12-Mar-87,91.00,91.12,89.75,89.75,471300,0.95,jnj
80876,11-Mar-87,91.50,92.50,90.37,90.50,694200,0.96,jnj
80877,10-Mar-87,88.25,90.62,88.12,90.25,660200,0.96,jnj
80878,9-Mar-87,90.00,90.00,88.50,88.50,385300,0.94,jnj
80879,6-Mar-87,90.75,90.75,89.25,90.25,460900,0.96,jnj
80880,5-Mar-87,92.37,92.75,90.75,91.00,831400,0.97,jnj
80881,4-Mar-87,88.25,91.50,88.25,91.37,970000,0.97,jnj
80882,3-Mar-87,85.87,87.87,85.50,87.50,650900,0.93,jnj
80883,2-Mar-87,87.00,87.25,85.37,85.87,540800,0.91,jnj
80884,27-Feb-87,85.25,86.25,85.12,86.25,361700,0.92,jnj
80885,26-Feb-87,84.87,86.25,83.50,84.87,379200,0.90,jnj
80886,25-Feb-87,84.87,85.75,84.37,84.87,464800,0.90,jnj
80887,24-Feb-87,83.00,84.87,83.00,84.87,484100,0.90,jnj
80888,23-Feb-87,83.00,84.37,82.25,83.00,603900,0.88,jnj
80889,20-Feb-87,85.50,85.62,84.50,84.50,660600,0.84,jnj
80890,19-Feb-87,87.00,87.50,85.25,85.62,631600,0.85,jnj
80891,18-Feb-87,87.25,88.50,86.25,87.00,906100,0.86,jnj
80892,17-Feb-87,82.62,86.25,82.25,86.25,642200,0.86,jnj
80893,13-Feb-87,80.62,82.75,80.50,82.62,964400,0.82,jnj
80894,12-Feb-87,80.00,81.12,79.62,80.12,1060000,0.79,jnj
80895,11-Feb-87,77.25,80.00,77.12,80.00,1030000,0.79,jnj
80896,10-Feb-87,77.50,77.50,75.87,77.00,544800,0.76,jnj
80897,9-Feb-87,78.37,78.75,77.37,77.75,313300,0.77,jnj
80898,6-Feb-87,79.00,79.25,78.25,78.62,544200,0.78,jnj
80899,5-Feb-87,78.50,79.62,78.25,78.87,641700,0.78,jnj
80900,4-Feb-87,77.00,78.37,76.75,78.37,762200,0.78,jnj
80901,3-Feb-87,76.37,77.25,75.75,77.00,672500,0.76,jnj
80902,2-Feb-87,75.37,76.37,74.75,76.12,483800,0.76,jnj
80903,30-Jan-87,76.62,77.00,75.00,75.62,670200,0.75,jnj
80904,29-Jan-87,77.50,78.37,76.25,76.37,547500,0.76,jnj
80905,28-Jan-87,78.00,78.00,77.12,77.62,685500,0.77,jnj
80906,27-Jan-87,75.62,78.12,75.62,77.62,794100,0.77,jnj
80907,26-Jan-87,75.25,76.00,74.62,75.25,1120000,0.75,jnj
80908,23-Jan-87,76.50,78.87,74.50,75.00,1560000,0.74,jnj
80909,22-Jan-87,73.00,75.00,73.00,75.00,920800,0.74,jnj
80910,21-Jan-87,72.50,74.62,72.50,73.50,620300,0.73,jnj
80911,20-Jan-87,75.00,75.25,73.00,73.50,610300,0.73,jnj
80912,19-Jan-87,73.00,75.00,72.00,75.00,666600,0.74,jnj
80913,16-Jan-87,72.75,73.37,71.87,72.75,1120000,0.72,jnj
80914,15-Jan-87,70.25,72.37,70.25,71.50,1040000,0.71,jnj
80915,14-Jan-87,68.37,70.37,68.25,70.00,630300,0.69,jnj
80916,13-Jan-87,68.50,69.00,67.75,68.50,421900,0.68,jnj
80917,12-Jan-87,69.00,69.37,68.75,68.87,554800,0.68,jnj
80918,9-Jan-87,69.25,70.25,68.75,69.50,932700,0.69,jnj
80919,8-Jan-87,69.62,69.75,68.50,68.87,840600,0.68,jnj
80920,7-Jan-87,69.37,70.12,69.12,69.62,432500,0.69,jnj
80921,6-Jan-87,69.87,70.37,69.50,69.62,625300,0.69,jnj
80922,5-Jan-87,68.25,69.87,67.87,69.87,569400,0.69,jnj
80923,2-Jan-87,65.62,67.75,65.62,67.37,257200,0.67,jnj
80924,31-Dec-86,66.75,67.00,65.25,65.62,472000,0.65,jnj
80925,30-Dec-86,66.25,66.75,66.12,66.50,214100,0.66,jnj
80926,29-Dec-86,67.87,67.87,66.12,66.37,218600,0.66,jnj
80927,26-Dec-86,66.62,67.87,66.25,67.87,215600,0.67,jnj
80928,24-Dec-86,66.50,67.25,66.37,66.75,311400,0.66,jnj
80929,23-Dec-86,67.00,67.12,66.00,66.25,615000,0.66,jnj
80930,22-Dec-86,68.00,69.00,67.00,67.00,639800,0.66,jnj
80931,19-Dec-86,68.25,68.37,67.25,68.25,1280000,0.68,jnj
80932,18-Dec-86,69.00,69.25,68.25,68.37,325500,0.68,jnj
80933,17-Dec-86,69.62,70.00,69.00,69.25,371900,0.69,jnj
80934,16-Dec-86,69.37,70.00,69.12,70.00,780000,0.69,jnj
80935,15-Dec-86,68.25,69.37,67.62,69.37,963100,0.69,jnj
80936,12-Dec-86,70.00,70.37,68.75,68.87,451400,0.68,jnj
80937,11-Dec-86,71.00,71.37,69.87,70.62,383400,0.70,jnj
80938,10-Dec-86,70.25,72.00,70.00,71.62,384700,0.71,jnj
80939,9-Dec-86,70.75,71.37,70.12,70.50,262200,0.70,jnj
80940,8-Dec-86,69.12,71.87,69.12,71.00,471300,0.70,jnj
80941,5-Dec-86,69.12,70.00,68.87,69.37,414700,0.69,jnj
80942,4-Dec-86,70.62,70.87,69.37,69.50,342800,0.69,jnj
80943,3-Dec-86,69.75,71.00,69.62,70.75,614700,0.70,jnj
80944,2-Dec-86,68.25,70.00,68.25,70.00,592800,0.69,jnj
80945,1-Dec-86,67.50,67.87,66.62,67.87,372700,0.67,jnj
80946,28-Nov-86,69.62,69.62,68.37,68.50,92300,0.68,jnj
80947,26-Nov-86,69.50,69.75,69.00,69.50,205800,0.69,jnj
80948,25-Nov-86,69.87,70.25,69.00,69.87,512200,0.69,jnj
80949,24-Nov-86,69.25,70.62,69.12,70.25,607300,0.70,jnj
80950,21-Nov-86,67.37,69.37,67.25,69.37,872800,0.69,jnj
80951,20-Nov-86,67.25,67.37,66.37,67.37,581400,0.67,jnj
80952,19-Nov-86,64.75,66.62,64.75,66.37,460200,0.66,jnj
80953,18-Nov-86,67.75,68.00,64.87,65.25,610900,0.65,jnj
80954,17-Nov-86,67.62,68.75,67.50,67.62,413400,0.67,jnj
80955,14-Nov-86,68.12,69.25,67.50,69.12,546900,0.63,jnj
80956,13-Nov-86,70.00,70.12,68.25,68.25,564200,0.62,jnj
80957,12-Nov-86,70.50,70.75,69.87,70.00,291700,0.64,jnj
80958,11-Nov-86,69.87,70.12,69.62,70.00,262000,0.64,jnj
80959,10-Nov-86,69.25,69.87,69.25,69.75,280900,0.64,jnj
80960,7-Nov-86,70.00,70.37,69.37,69.50,322500,0.63,jnj
80961,6-Nov-86,70.12,70.50,69.75,70.37,262000,0.64,jnj
80962,5-Nov-86,69.87,70.87,69.75,70.50,621900,0.64,jnj
80963,4-Nov-86,69.50,70.00,69.37,69.87,355900,0.64,jnj
80964,3-Nov-86,70.00,70.12,69.50,69.62,315300,0.63,jnj
80965,31-Oct-86,69.75,69.87,69.25,69.75,413400,0.64,jnj
80966,30-Oct-86,69.87,70.12,69.12,69.50,620900,0.63,jnj
80967,29-Oct-86,68.75,69.37,68.12,69.00,321100,0.63,jnj
80968,28-Oct-86,69.50,69.62,68.50,68.62,255900,0.63,jnj
80969,27-Oct-86,68.87,69.62,68.62,69.37,190200,0.63,jnj
80970,24-Oct-86,69.87,69.87,68.62,68.62,243300,0.63,jnj
80971,23-Oct-86,69.62,69.87,69.25,69.62,402500,0.63,jnj
80972,22-Oct-86,68.62,69.87,68.62,69.37,298000,0.63,jnj
80973,21-Oct-86,69.00,69.12,68.50,68.75,180300,0.63,jnj
80974,20-Oct-86,69.50,69.50,68.37,68.62,292500,0.63,jnj
80975,17-Oct-86,69.50,70.00,69.25,70.00,465500,0.64,jnj
80976,16-Oct-86,68.62,69.87,68.00,69.87,520500,0.64,jnj
80977,15-Oct-86,67.00,68.50,66.75,68.37,410000,0.62,jnj
80978,14-Oct-86,66.00,67.25,65.50,66.87,493600,0.61,jnj
80979,13-Oct-86,65.87,65.87,65.25,65.62,183300,0.60,jnj
80980,10-Oct-86,66.00,66.50,65.37,65.62,203700,0.60,jnj
80981,9-Oct-86,66.00,67.75,65.75,66.00,409100,0.60,jnj
80982,8-Oct-86,64.00,65.87,64.00,65.87,373900,0.60,jnj
80983,7-Oct-86,63.38,64.50,61.88,64.50,333600,0.59,jnj
80984,6-Oct-86,64.37,65.25,63.63,63.63,153300,0.58,jnj
80985,3-Oct-86,65.00,65.25,64.12,64.37,343800,0.59,jnj
80986,2-Oct-86,64.62,64.87,64.00,64.62,242200,0.59,jnj
80987,1-Oct-86,64.50,65.75,64.00,64.50,457700,0.59,jnj
80988,30-Sep-86,63.88,64.87,63.88,64.00,272500,0.58,jnj
80989,29-Sep-86,62.25,63.50,61.50,63.25,391400,0.58,jnj
80990,26-Sep-86,62.50,63.63,62.25,62.88,391300,0.57,jnj
80991,25-Sep-86,64.00,64.00,61.75,62.50,545500,0.57,jnj
80992,24-Sep-86,63.00,65.00,62.63,64.12,593300,0.58,jnj
80993,23-Sep-86,61.50,62.50,61.25,62.38,594100,0.57,jnj
80994,22-Sep-86,60.75,61.38,60.50,61.38,590600,0.56,jnj
80995,19-Sep-86,61.25,61.63,60.25,60.25,854500,0.55,jnj
80996,18-Sep-86,61.00,62.50,61.00,62.00,711200,0.57,jnj
80997,17-Sep-86,63.38,64.00,62.63,62.75,398000,0.57,jnj
80998,16-Sep-86,63.25,63.25,61.75,63.13,481600,0.58,jnj
80999,15-Sep-86,63.00,63.63,62.75,63.25,550600,0.58,jnj
81000,12-Sep-86,65.00,65.25,62.50,62.75,928700,0.57,jnj
81001,11-Sep-86,65.87,66.25,63.75,64.50,901900,0.59,jnj
81002,10-Sep-86,67.25,67.25,65.87,66.62,510000,0.61,jnj
81003,9-Sep-86,68.12,69.00,67.00,67.25,658000,0.61,jnj
81004,8-Sep-86,68.87,69.37,67.25,68.12,622500,0.62,jnj
81005,5-Sep-86,70.25,70.25,68.37,69.25,529800,0.63,jnj
81006,4-Sep-86,71.62,71.75,69.62,70.50,709700,0.64,jnj
81007,3-Sep-86,70.50,71.37,70.25,71.12,469200,0.65,jnj
81008,2-Sep-86,73.50,73.87,70.62,71.00,489100,0.65,jnj
81009,29-Aug-86,73.00,74.25,73.00,73.87,329500,0.67,jnj
81010,28-Aug-86,72.50,73.50,72.50,73.12,242300,0.67,jnj
81011,27-Aug-86,73.12,73.50,72.62,73.00,222700,0.67,jnj
81012,26-Aug-86,72.37,73.62,71.50,73.37,391400,0.67,jnj
81013,25-Aug-86,73.50,73.62,72.25,72.50,261900,0.66,jnj
81014,22-Aug-86,73.50,74.50,73.25,73.50,267300,0.67,jnj
81015,21-Aug-86,73.75,73.87,73.12,73.50,492500,0.67,jnj
81016,20-Aug-86,71.25,74.25,71.12,73.50,694200,0.67,jnj
81017,19-Aug-86,72.00,72.00,70.50,70.87,253100,0.65,jnj
81018,18-Aug-86,72.00,72.62,71.75,72.00,424800,0.66,jnj
81019,15-Aug-86,72.75,72.75,71.62,72.75,517800,0.61,jnj
81020,14-Aug-86,71.12,73.00,71.12,72.50,847000,0.61,jnj
81021,13-Aug-86,69.12,71.00,68.87,70.87,1030000,0.60,jnj
81022,12-Aug-86,69.37,69.50,68.62,69.25,457800,0.58,jnj
81023,11-Aug-86,68.50,69.37,68.37,69.12,511300,0.58,jnj
81024,8-Aug-86,68.00,68.50,67.75,68.50,251600,0.58,jnj
81025,7-Aug-86,67.62,68.25,67.37,67.75,378400,0.57,jnj
81026,6-Aug-86,67.37,67.75,67.00,67.62,423100,0.57,jnj
81027,5-Aug-86,68.25,68.25,67.25,67.37,423100,0.57,jnj
81028,4-Aug-86,67.50,68.75,67.00,68.37,405200,0.58,jnj
81029,1-Aug-86,68.25,68.50,67.37,67.50,240500,0.57,jnj
81030,31-Jul-86,68.75,68.75,67.75,68.12,241200,0.57,jnj
81031,30-Jul-86,68.00,69.00,67.12,68.75,639100,0.58,jnj
81032,29-Jul-86,67.62,67.87,67.25,67.37,374200,0.57,jnj
81033,28-Jul-86,69.62,69.62,67.62,67.75,395800,0.57,jnj
81034,25-Jul-86,69.50,70.00,69.37,69.75,452200,0.59,jnj
81035,24-Jul-86,70.37,70.37,68.75,69.25,338400,0.58,jnj
81036,23-Jul-86,69.37,71.25,68.62,70.37,596900,0.59,jnj
81037,22-Jul-86,66.75,69.12,66.62,69.12,447200,0.58,jnj
81038,21-Jul-86,67.37,67.50,66.50,67.37,423300,0.57,jnj
81039,18-Jul-86,67.25,68.25,66.87,67.50,1000000,0.57,jnj
81040,17-Jul-86,66.62,67.25,66.50,67.25,543000,0.57,jnj
81041,16-Jul-86,66.75,66.75,65.75,66.37,555500,0.56,jnj
81042,15-Jul-86,64.87,66.50,64.37,66.25,913700,0.56,jnj
81043,14-Jul-86,66.37,66.50,65.62,65.87,400500,0.55,jnj
81044,11-Jul-86,67.25,67.25,66.50,66.75,359200,0.56,jnj
81045,10-Jul-86,67.12,67.25,66.00,67.25,528600,0.57,jnj
81046,9-Jul-86,66.75,67.37,66.12,66.87,533800,0.56,jnj
81047,8-Jul-86,66.75,67.12,65.50,66.25,701900,0.56,jnj
81048,7-Jul-86,71.87,71.87,67.87,68.25,493600,0.57,jnj
81049,3-Jul-86,72.87,72.87,71.50,71.87,185800,0.60,jnj
81050,2-Jul-86,72.25,72.87,72.00,72.87,512300,0.61,jnj
81051,1-Jul-86,72.62,72.62,71.50,72.25,317300,0.61,jnj
81052,30-Jun-86,72.75,73.75,72.62,72.62,290500,0.61,jnj
81053,27-Jun-86,72.75,73.00,72.25,72.62,223600,0.61,jnj
81054,26-Jun-86,73.25,73.25,72.12,72.75,450600,0.61,jnj
81055,25-Jun-86,72.62,73.25,72.37,72.62,513600,0.61,jnj
81056,24-Jun-86,71.25,72.37,70.75,72.25,558000,0.61,jnj
81057,23-Jun-86,70.50,71.87,70.50,71.00,403900,0.60,jnj
81058,20-Jun-86,69.12,70.75,69.00,70.50,567300,0.59,jnj
81059,19-Jun-86,69.25,69.75,68.50,68.50,358400,0.58,jnj
81060,18-Jun-86,69.50,70.00,68.62,69.87,351900,0.59,jnj
81061,17-Jun-86,70.25,70.50,69.00,69.50,268700,0.58,jnj
81062,16-Jun-86,70.50,70.62,69.62,70.00,304800,0.59,jnj
81063,13-Jun-86,68.37,70.62,68.37,70.25,421900,0.59,jnj
81064,12-Jun-86,68.00,68.75,67.87,68.12,328900,0.57,jnj
81065,11-Jun-86,68.25,68.37,67.50,68.00,330200,0.57,jnj
81066,10-Jun-86,68.87,69.25,67.37,68.00,504700,0.57,jnj
81067,9-Jun-86,71.00,71.00,69.25,69.37,470800,0.58,jnj
81068,6-Jun-86,69.87,71.37,69.75,71.37,717700,0.60,jnj
81069,5-Jun-86,67.87,69.50,67.87,69.50,488400,0.58,jnj
81070,4-Jun-86,67.25,68.37,67.12,67.87,624200,0.57,jnj
81071,3-Jun-86,66.25,67.00,65.62,67.00,563400,0.56,jnj
81072,2-Jun-86,68.12,68.12,66.37,66.50,280900,0.56,jnj
81073,30-May-86,69.87,69.87,68.37,68.37,300300,0.58,jnj
81074,29-May-86,69.75,70.25,68.87,70.00,381700,0.59,jnj
81075,28-May-86,70.00,70.50,69.25,70.00,800200,0.59,jnj
81076,27-May-86,69.62,70.25,69.25,70.12,394400,0.59,jnj
81077,23-May-86,69.37,69.87,69.12,69.37,474200,0.58,jnj
81078,22-May-86,68.00,69.62,68.00,69.37,625800,0.54,jnj
81079,21-May-86,66.37,68.37,66.37,67.50,681200,0.52,jnj
81080,20-May-86,65.25,66.37,65.00,66.37,300200,0.51,jnj
81081,19-May-86,65.37,66.00,65.12,65.50,257500,0.51,jnj
81082,16-May-86,65.62,66.25,65.37,65.62,504100,0.51,jnj
81083,15-May-86,66.50,66.75,65.62,65.75,412000,0.51,jnj
81084,14-May-86,64.50,66.75,64.50,66.75,542200,0.52,jnj
81085,13-May-86,64.12,64.75,64.00,64.50,395500,0.50,jnj
81086,12-May-86,64.75,65.37,64.25,64.37,370800,0.50,jnj
81087,9-May-86,64.87,65.50,64.75,64.87,428000,0.50,jnj
81088,8-May-86,65.75,65.87,64.87,65.00,323400,0.50,jnj
81089,7-May-86,65.37,65.50,64.75,65.50,509700,0.51,jnj
81090,6-May-86,65.87,65.87,65.00,65.62,424400,0.51,jnj
81091,5-May-86,64.50,65.87,64.37,65.75,465300,0.51,jnj
81092,2-May-86,64.75,65.50,64.25,64.75,578400,0.50,jnj
81093,1-May-86,64.87,65.50,64.00,64.75,953700,0.50,jnj
81094,30-Apr-86,67.00,67.50,65.37,65.87,487200,0.51,jnj
81095,29-Apr-86,68.12,68.25,66.50,67.12,617700,0.52,jnj
81096,28-Apr-86,68.50,68.75,67.87,68.25,456100,0.53,jnj
81097,25-Apr-86,68.50,69.37,68.00,68.62,540600,0.53,jnj
81098,24-Apr-86,66.62,68.87,66.12,68.25,965000,0.53,jnj
81099,23-Apr-86,66.75,67.00,65.75,66.62,696900,0.52,jnj
81100,22-Apr-86,67.50,68.37,67.00,67.50,608400,0.52,jnj
81101,21-Apr-86,65.87,66.75,65.00,66.75,537200,0.52,jnj
81102,18-Apr-86,64.75,66.50,64.50,65.62,1220000,0.51,jnj
81103,17-Apr-86,63.25,65.37,63.13,64.50,1220000,0.50,jnj
81104,16-Apr-86,61.75,63.00,61.63,62.63,1090000,0.48,jnj
81105,15-Apr-86,61.38,61.38,60.75,61.13,635300,0.47,jnj
81106,14-Apr-86,62.25,62.38,61.50,61.50,672000,0.48,jnj
81107,11-Apr-86,63.50,63.50,61.38,62.00,1694100,0.48,jnj
81108,10-Apr-86,60.00,62.00,59.75,61.38,2344700,0.47,jnj
81109,9-Apr-86,60.00,60.00,57.88,58.38,2292500,0.45,jnj
81110,8-Apr-86,55.00,56.13,54.75,55.63,793600,0.43,jnj
81111,7-Apr-86,53.25,54.25,52.88,53.88,471400,0.42,jnj
81112,4-Apr-86,55.63,55.88,53.00,53.50,720000,0.41,jnj
81113,3-Apr-86,56.63,56.63,55.25,55.88,554100,0.43,jnj
81114,2-Apr-86,55.88,56.50,55.50,56.50,646400,0.44,jnj
81115,1-Apr-86,57.75,58.13,55.75,55.75,718900,0.43,jnj
81116,31-Mar-86,57.50,57.88,57.13,57.38,627000,0.44,jnj
81117,27-Mar-86,58.00,58.50,57.25,57.25,984400,0.44,jnj
81118,26-Mar-86,56.00,57.00,55.63,57.00,804100,0.44,jnj
81119,25-Mar-86,55.13,56.13,54.88,56.00,1250000,0.43,jnj
81120,24-Mar-86,54.75,55.25,54.63,55.13,747000,0.43,jnj
81121,21-Mar-86,54.75,55.50,54.00,54.25,2224700,0.42,jnj
81122,20-Mar-86,53.50,54.00,53.38,54.00,614100,0.42,jnj
81123,19-Mar-86,53.25,53.50,53.00,53.25,517800,0.41,jnj
81124,18-Mar-86,53.00,53.50,52.88,53.00,572300,0.41,jnj
81125,17-Mar-86,53.50,54.00,52.75,53.38,563300,0.41,jnj
81126,14-Mar-86,52.50,54.00,52.38,54.00,1140000,0.42,jnj
81127,13-Mar-86,51.00,53.00,51.00,52.50,923000,0.41,jnj
81128,12-Mar-86,51.88,52.25,51.38,51.50,712300,0.40,jnj
81129,11-Mar-86,50.25,52.00,50.25,51.75,900300,0.40,jnj
81130,10-Mar-86,49.50,50.50,49.50,50.25,755600,0.39,jnj
81131,7-Mar-86,49.38,49.88,48.88,49.63,1000000,0.38,jnj
81132,6-Mar-86,49.50,49.63,48.75,49.13,575600,0.38,jnj
81133,5-Mar-86,48.75,49.38,48.13,49.13,757700,0.38,jnj
81134,4-Mar-86,49.88,50.13,49.25,49.50,923000,0.38,jnj
81135,3-Mar-86,49.88,49.88,49.25,49.50,623800,0.38,jnj
81136,28-Feb-86,50.50,50.50,49.50,49.75,1560000,0.38,jnj
81137,27-Feb-86,49.00,49.75,48.50,49.50,1200000,0.38,jnj
81138,26-Feb-86,48.75,48.88,47.88,48.50,1240000,0.38,jnj
81139,25-Feb-86,50.00,50.00,49.00,49.38,914800,0.38,jnj
81140,24-Feb-86,49.75,50.00,48.63,49.75,1090000,0.38,jnj
81141,21-Feb-86,48.38,49.25,48.00,49.00,2192500,0.34,jnj
81142,20-Feb-86,47.88,49.25,47.75,48.13,1100000,0.33,jnj
81143,19-Feb-86,49.00,49.00,47.75,48.00,2134700,0.33,jnj
81144,18-Feb-86,47.25,49.50,47.25,49.13,4784100,0.34,jnj
81145,14-Feb-86,47.00,49.00,45.75,47.75,9043100,0.33,jnj
81146,13-Feb-86,50.25,52.63,50.13,51.75,2019400,0.36,jnj
81147,12-Feb-86,50.88,51.25,49.50,50.00,1570900,0.35,jnj
81148,11-Feb-86,48.75,51.00,48.00,50.63,4243100,0.35,jnj
81149,10-Feb-86,53.63,53.75,51.50,51.75,435500,0.36,jnj
81150,7-Feb-86,54.00,54.38,53.00,53.50,871600,0.37,jnj
81151,6-Feb-86,54.75,55.00,53.63,54.88,452700,0.38,jnj
81152,5-Feb-86,54.00,54.88,53.88,54.50,400500,0.38,jnj
81153,4-Feb-86,54.38,54.50,53.00,54.00,325500,0.37,jnj
81154,3-Feb-86,53.75,54.50,53.38,54.25,490300,0.38,jnj
81155,31-Jan-86,53.00,54.00,52.88,53.75,345000,0.37,jnj
81156,30-Jan-86,51.75,53.25,51.50,52.88,492200,0.37,jnj
81157,29-Jan-86,52.00,52.88,51.38,51.50,457300,0.36,jnj
81158,28-Jan-86,50.00,52.00,50.00,51.88,320500,0.36,jnj
81159,27-Jan-86,50.38,50.50,49.75,50.13,319200,0.35,jnj
81160,24-Jan-86,50.50,50.63,49.25,50.00,625300,0.35,jnj
81161,23-Jan-86,49.50,50.50,49.38,50.38,294400,0.35,jnj
81162,22-Jan-86,50.50,50.88,49.75,49.75,233100,0.34,jnj
81163,21-Jan-86,51.63,52.00,50.63,51.00,230800,0.35,jnj
81164,20-Jan-86,50.75,51.63,50.50,51.50,380800,0.36,jnj
81165,17-Jan-86,51.00,51.38,50.25,50.63,543800,0.35,jnj
81166,16-Jan-86,51.38,51.50,49.50,51.00,504400,0.35,jnj
81167,15-Jan-86,51.75,51.75,51.13,51.13,403600,0.35,jnj
81168,14-Jan-86,51.88,51.88,51.38,51.88,237800,0.36,jnj
81169,13-Jan-86,50.75,51.63,50.63,51.63,301700,0.36,jnj
81170,10-Jan-86,51.00,51.38,50.50,51.00,377500,0.35,jnj
81171,9-Jan-86,51.00,51.63,49.88,50.75,802000,0.35,jnj
81172,8-Jan-86,53.00,53.00,51.50,51.63,400600,0.36,jnj
81173,7-Jan-86,52.13,52.88,52.00,52.75,464700,0.36,jnj
81174,6-Jan-86,52.00,52.13,51.63,51.88,150300,0.36,jnj
81175,3-Jan-86,51.75,52.00,51.50,52.00,255000,0.36,jnj
81176,2-Jan-86,52.50,52.50,51.75,51.88,212800,0.36,jnj
81177,31-Dec-85,52.75,52.88,52.38,52.63,174400,0.36,jnj
81178,30-Dec-85,53.00,53.00,52.00,52.63,250200,0.36,jnj
81179,27-Dec-85,52.13,52.50,52.00,52.25,243000,0.36,jnj
81180,26-Dec-85,52.13,52.50,51.50,51.88,165300,0.36,jnj
81181,24-Dec-85,52.13,52.50,51.63,51.88,229700,0.36,jnj
81182,23-Dec-85,52.63,52.75,51.50,52.25,310600,0.36,jnj
81183,20-Dec-85,52.75,53.88,52.50,52.50,588800,0.36,jnj
81184,19-Dec-85,52.25,53.38,52.25,53.13,349700,0.37,jnj
81185,18-Dec-85,53.75,53.88,52.00,52.38,600500,0.36,jnj
81186,17-Dec-85,54.88,55.25,53.63,53.88,607000,0.37,jnj
81187,16-Dec-85,53.38,55.00,52.88,54.75,571600,0.38,jnj
81188,13-Dec-85,52.38,54.13,52.13,53.38,876200,0.37,jnj
81189,12-Dec-85,51.13,52.38,51.13,52.00,796100,0.36,jnj
81190,11-Dec-85,50.63,51.13,50.38,50.88,570500,0.35,jnj
81191,10-Dec-85,50.50,51.00,50.13,50.63,594400,0.35,jnj
81192,9-Dec-85,49.88,50.63,49.88,50.63,502300,0.35,jnj
81193,6-Dec-85,49.63,49.88,49.25,49.75,353600,0.34,jnj
81194,5-Dec-85,49.13,50.38,49.00,50.00,1552500,0.35,jnj
81195,4-Dec-85,49.00,49.25,48.25,49.00,982700,0.34,jnj
81196,3-Dec-85,49.13,49.50,49.00,49.25,185500,0.34,jnj
81197,2-Dec-85,49.63,49.75,49.00,49.38,290300,0.34,jnj
81198,29-Nov-85,49.88,50.00,48.88,49.88,231400,0.34,jnj
81199,27-Nov-85,48.25,50.13,48.00,49.63,598000,0.34,jnj
81200,26-Nov-85,47.25,48.38,47.25,48.25,562700,0.33,jnj
81201,25-Nov-85,47.50,47.63,46.63,47.00,724100,0.32,jnj
81202,22-Nov-85,49.00,49.00,47.63,47.63,1932500,0.33,jnj
81203,21-Nov-85,50.25,50.63,49.00,49.00,888100,0.34,jnj
81204,20-Nov-85,49.75,50.00,49.50,50.00,424100,0.35,jnj
81205,19-Nov-85,50.25,50.38,49.63,49.88,272300,0.34,jnj
81206,18-Nov-85,50.00,50.25,49.50,50.00,699400,0.35,jnj
81207,15-Nov-85,50.00,50.13,49.50,49.75,784500,0.31,jnj
81208,14-Nov-85,49.63,50.25,49.50,50.13,769700,0.31,jnj
81209,13-Nov-85,49.38,49.75,48.88,49.63,813400,0.31,jnj
81210,12-Nov-85,49.00,49.88,48.88,49.63,1180000,0.31,jnj
81211,11-Nov-85,48.38,49.00,48.25,49.00,518000,0.30,jnj
81212,8-Nov-85,48.00,48.63,47.88,48.25,322500,0.30,jnj
81213,7-Nov-85,48.25,48.25,47.75,48.13,532000,0.30,jnj
81214,6-Nov-85,47.75,48.38,47.63,48.25,1010000,0.30,jnj
81215,5-Nov-85,47.50,47.75,47.38,47.50,910900,0.29,jnj
81216,4-Nov-85,47.75,48.00,47.38,47.38,428000,0.29,jnj
81217,1-Nov-85,46.88,47.75,46.88,47.75,477200,0.30,jnj
81218,31-Oct-85,47.75,47.75,46.75,47.00,405300,0.29,jnj
81219,30-Oct-85,46.88,47.75,46.63,47.75,642800,0.30,jnj
81220,29-Oct-85,46.63,47.13,46.63,46.63,443600,0.29,jnj
81221,28-Oct-85,46.50,46.75,46.38,46.50,182200,0.29,jnj
81222,25-Oct-85,46.13,46.75,46.13,46.50,272200,0.29,jnj
81223,24-Oct-85,46.00,46.63,46.00,46.00,630900,0.28,jnj
81224,23-Oct-85,46.13,46.13,45.25,45.88,236900,0.28,jnj
81225,22-Oct-85,46.00,46.38,45.75,46.13,178100,0.29,jnj
81226,21-Oct-85,46.50,46.50,46.00,46.13,133800,0.29,jnj
81227,18-Oct-85,46.25,46.63,46.25,46.38,373400,0.29,jnj
81228,17-Oct-85,45.63,46.88,45.63,46.50,647800,0.29,jnj
81229,16-Oct-85,45.13,45.75,45.00,45.63,460600,0.28,jnj
81230,15-Oct-85,45.25,45.63,44.75,45.00,339800,0.28,jnj
81231,14-Oct-85,44.50,45.25,44.38,45.13,151300,0.28,jnj
81232,11-Oct-85,43.63,44.63,43.63,44.50,248900,0.28,jnj
81233,10-Oct-85,43.50,43.75,43.38,43.75,93100,0.27,jnj
81234,9-Oct-85,43.50,44.13,43.38,43.50,336100,0.27,jnj
81235,8-Oct-85,43.25,43.75,43.13,43.38,169700,0.27,jnj
81236,7-Oct-85,43.88,43.88,43.13,43.38,390500,0.27,jnj
81237,4-Oct-85,44.38,44.50,43.63,43.88,460200,0.27,jnj
81238,3-Oct-85,43.38,44.50,43.38,44.50,382500,0.28,jnj
81239,2-Oct-85,45.13,45.38,43.25,43.38,602200,0.27,jnj
81240,1-Oct-85,44.25,45.00,43.88,44.88,342700,0.28,jnj
81241,30-Sep-85,44.75,44.75,44.25,44.38,236100,0.27,jnj
81242,26-Sep-85,44.00,44.63,43.88,44.38,327000,0.27,jnj
81243,25-Sep-85,44.63,44.75,44.00,44.25,185300,0.27,jnj
81244,24-Sep-85,45.75,46.00,44.63,44.75,395200,0.28,jnj
81245,23-Sep-85,46.00,46.13,45.50,45.75,513900,0.28,jnj
81246,20-Sep-85,45.75,45.88,44.50,44.50,296900,0.28,jnj
81247,19-Sep-85,44.25,45.75,44.13,45.75,484800,0.28,jnj
81248,18-Sep-85,43.63,44.00,43.50,44.00,482000,0.27,jnj
81249,17-Sep-85,43.38,44.13,43.25,43.50,580800,0.27,jnj
81250,16-Sep-85,45.00,45.00,42.75,43.00,876200,0.27,jnj
81251,13-Sep-85,45.75,45.88,44.63,45.00,491300,0.28,jnj
81252,12-Sep-85,45.75,46.25,45.63,45.88,145600,0.28,jnj
81253,11-Sep-85,45.75,46.38,45.63,45.75,260600,0.28,jnj
81254,10-Sep-85,47.25,47.38,45.88,46.00,181900,0.28,jnj
81255,9-Sep-85,47.88,47.88,47.13,47.13,200800,0.29,jnj
81256,6-Sep-85,47.88,48.00,47.63,47.88,414500,0.30,jnj
81257,5-Sep-85,47.25,47.88,47.13,47.63,389400,0.29,jnj
81258,4-Sep-85,47.00,47.38,46.88,47.25,262800,0.29,jnj
81259,3-Sep-85,46.75,46.75,46.25,46.63,286600,0.29,jnj
81260,30-Aug-85,47.00,47.13,46.50,46.75,175800,0.29,jnj
81261,29-Aug-85,47.50,47.50,47.00,47.00,225000,0.29,jnj
81262,28-Aug-85,46.75,47.50,46.75,47.38,223700,0.29,jnj
81263,27-Aug-85,46.38,46.88,46.38,46.50,144400,0.29,jnj
81264,26-Aug-85,46.25,46.50,46.00,46.25,153000,0.29,jnj
81265,23-Aug-85,46.50,46.63,46.25,46.38,85500,0.29,jnj
81266,22-Aug-85,47.00,47.00,46.25,46.63,155800,0.29,jnj
81267,21-Aug-85,46.50,47.00,46.38,47.00,153100,0.29,jnj
81268,20-Aug-85,46.13,46.63,45.88,46.63,214800,0.29,jnj
81269,19-Aug-85,45.88,46.13,45.88,45.88,94200,0.28,jnj
81270,16-Aug-85,45.75,46.13,45.13,46.00,323400,0.25,jnj
81271,15-Aug-85,45.88,45.88,44.88,45.50,288700,0.25,jnj
81272,14-Aug-85,46.50,46.63,45.75,45.75,725500,0.25,jnj
81273,13-Aug-85,45.75,46.63,45.63,46.00,360800,0.25,jnj
81274,12-Aug-85,45.50,45.88,45.13,45.63,407000,0.25,jnj
81275,9-Aug-85,46.00,46.00,45.38,45.38,333600,0.25,jnj
81276,8-Aug-85,46.00,46.25,45.38,46.13,274500,0.25,jnj
81277,7-Aug-85,45.38,45.75,45.13,45.63,310000,0.25,jnj
81278,6-Aug-85,46.00,46.50,45.38,45.38,664400,0.25,jnj
81279,5-Aug-85,46.63,46.63,44.25,45.13,422200,0.25,jnj
81280,2-Aug-85,46.63,46.75,46.50,46.63,370600,0.26,jnj
81281,1-Aug-85,46.75,47.25,46.38,46.63,485000,0.26,jnj
81282,31-Jul-85,45.88,46.50,45.63,46.13,282300,0.25,jnj
81283,30-Jul-85,45.25,45.88,45.25,45.63,420500,0.25,jnj
81284,29-Jul-85,46.75,46.88,45.00,45.25,263700,0.25,jnj
81285,26-Jul-85,47.88,47.88,46.88,46.88,223700,0.26,jnj
81286,25-Jul-85,47.38,48.00,46.88,48.00,365000,0.26,jnj
81287,24-Jul-85,47.50,47.50,46.75,47.25,342200,0.26,jnj
81288,23-Jul-85,47.63,48.13,47.38,47.50,374700,0.26,jnj
81289,22-Jul-85,48.00,48.00,47.63,47.88,168400,0.26,jnj
81290,19-Jul-85,47.25,48.00,47.25,48.00,390900,0.26,jnj
81291,18-Jul-85,47.25,47.50,46.63,47.38,281900,0.26,jnj
81292,17-Jul-85,48.00,48.25,47.38,47.50,473000,0.26,jnj
81293,16-Jul-85,48.25,48.63,47.38,47.63,514400,0.26,jnj
81294,15-Jul-85,48.75,49.13,48.50,48.50,668600,0.27,jnj
81295,12-Jul-85,48.00,49.13,47.88,49.00,911600,0.27,jnj
81296,11-Jul-85,47.88,48.00,47.38,47.88,563000,0.26,jnj
81297,10-Jul-85,46.63,47.50,46.50,47.50,1127800,0.26,jnj
81298,9-Jul-85,46.25,46.88,46.13,46.75,674100,0.26,jnj
81299,8-Jul-85,45.63,46.25,45.63,46.25,182800,0.25,jnj
81300,5-Jul-85,45.38,46.00,45.13,45.88,171200,0.25,jnj
81301,3-Jul-85,45.50,45.50,45.13,45.13,226700,0.25,jnj
81302,2-Jul-85,45.63,46.00,45.38,45.50,590600,0.25,jnj
81303,1-Jul-85,46.50,46.75,45.88,46.00,241400,0.25,jnj
81304,28-Jun-85,46.63,46.75,46.25,46.38,131900,0.25,jnj
81305,27-Jun-85,45.75,46.88,45.75,46.50,303100,0.26,jnj
81306,26-Jun-85,46.00,46.00,45.00,45.75,373600,0.25,jnj
81307,25-Jun-85,46.75,46.88,46.13,46.25,424400,0.25,jnj
81308,24-Jun-85,46.75,47.25,46.75,47.25,249200,0.26,jnj
81309,21-Jun-85,46.75,47.25,46.25,46.88,684400,0.26,jnj
81310,20-Jun-85,46.88,47.25,46.38,46.75,293400,0.26,jnj
81311,19-Jun-85,47.00,47.25,46.75,46.88,510200,0.26,jnj
81312,18-Jun-85,46.75,46.88,46.63,46.75,426600,0.26,jnj
81313,17-Jun-85,45.75,46.50,45.50,46.38,358400,0.25,jnj
81314,14-Jun-85,45.38,45.63,45.25,45.50,215300,0.25,jnj
81315,13-Jun-85,45.25,45.75,45.13,45.38,378300,0.25,jnj
81316,12-Jun-85,45.75,45.75,44.88,45.50,415600,0.25,jnj
81317,11-Jun-85,46.63,46.75,45.63,46.13,325600,0.25,jnj
81318,10-Jun-85,46.50,46.88,46.50,46.75,227500,0.26,jnj
81319,7-Jun-85,47.88,47.88,47.00,47.00,280000,0.26,jnj
81320,6-Jun-85,47.13,47.88,47.13,47.88,300900,0.26,jnj
81321,5-Jun-85,47.63,47.88,47.25,47.50,307300,0.26,jnj
81322,4-Jun-85,47.50,47.88,47.25,47.50,394700,0.26,jnj
81323,3-Jun-85,47.38,47.88,47.25,47.88,533800,0.26,jnj
81324,31-May-85,46.75,47.25,46.50,47.00,373000,0.26,jnj
81325,30-May-85,46.13,46.75,46.00,46.75,191100,0.26,jnj
81326,29-May-85,46.00,46.38,45.75,46.13,157500,0.25,jnj
81327,28-May-85,46.75,47.25,45.75,46.13,283700,0.25,jnj
81328,24-May-85,46.88,46.88,46.25,46.88,174200,0.26,jnj
81329,23-May-85,46.75,47.00,46.63,46.88,161400,0.23,jnj
81330,22-May-85,46.63,46.88,46.00,46.88,506400,0.23,jnj
81331,21-May-85,47.00,47.38,46.75,47.00,682500,0.23,jnj
81332,20-May-85,46.38,47.38,46.25,47.25,766100,0.23,jnj
81333,17-May-85,46.00,46.50,45.75,45.75,404400,0.22,jnj
81334,16-May-85,46.50,46.50,45.38,46.25,330600,0.23,jnj
81335,15-May-85,46.88,47.00,46.00,46.25,431600,0.23,jnj
81336,14-May-85,46.75,47.13,46.50,46.75,586400,0.23,jnj
81337,13-May-85,46.50,46.75,46.25,46.50,240500,0.23,jnj
81338,10-May-85,46.50,46.88,46.38,46.50,628400,0.23,jnj
81339,9-May-85,45.38,46.00,45.38,45.88,480800,0.22,jnj
81340,8-May-85,44.75,45.13,44.63,45.00,281900,0.22,jnj
81341,7-May-85,44.75,45.00,44.63,44.88,285500,0.22,jnj
81342,6-May-85,44.50,45.13,44.50,44.75,472500,0.22,jnj
81343,3-May-85,43.75,44.50,43.75,44.50,392500,0.22,jnj
81344,2-May-85,43.00,43.63,43.00,43.50,373800,0.21,jnj
81345,1-May-85,43.63,44.00,42.88,43.00,395000,0.21,jnj
81346,30-Apr-85,43.75,44.38,43.25,43.88,381400,0.21,jnj
81347,29-Apr-85,43.75,44.13,43.63,43.75,352200,0.21,jnj
81348,26-Apr-85,44.25,44.25,43.50,43.63,375600,0.21,jnj
81349,25-Apr-85,44.38,44.75,43.75,44.00,654700,0.21,jnj
81350,24-Apr-85,44.00,44.63,43.88,44.63,1714700,0.22,jnj
81351,23-Apr-85,41.38,43.50,41.25,43.50,1644700,0.21,jnj
81352,22-Apr-85,41.38,41.50,41.13,41.38,643000,0.20,jnj
81353,19-Apr-85,41.38,41.63,41.25,41.25,505200,0.20,jnj
81354,18-Apr-85,41.63,41.88,41.38,41.63,425500,0.20,jnj
81355,17-Apr-85,41.38,41.88,41.38,41.75,437500,0.20,jnj
81356,16-Apr-85,41.38,41.63,41.13,41.38,481900,0.20,jnj
81357,15-Apr-85,41.25,41.50,41.00,41.13,334400,0.20,jnj
81358,12-Apr-85,41.13,41.13,40.63,41.00,331600,0.20,jnj
81359,11-Apr-85,41.38,41.50,40.75,41.00,311100,0.20,jnj
81360,10-Apr-85,40.75,41.25,40.75,41.13,630900,0.20,jnj
81361,9-Apr-85,40.63,41.00,40.50,40.75,262800,0.20,jnj
81362,8-Apr-85,41.50,41.50,40.50,40.63,275200,0.20,jnj
81363,4-Apr-85,40.88,41.50,40.63,41.50,408900,0.20,jnj
81364,3-Apr-85,40.88,41.00,40.38,40.88,420000,0.20,jnj
81365,2-Apr-85,41.75,41.75,40.38,40.63,477200,0.20,jnj
81366,1-Apr-85,41.75,42.00,41.25,41.38,465000,0.20,jnj
81367,29-Mar-85,41.13,42.13,41.00,42.00,753000,0.21,jnj
81368,28-Mar-85,40.88,41.00,40.50,40.75,668000,0.20,jnj
81369,27-Mar-85,40.25,41.13,40.25,40.88,491900,0.20,jnj
81370,26-Mar-85,39.75,40.50,39.75,40.25,285200,0.20,jnj
81371,25-Mar-85,39.63,39.88,39.38,39.63,304400,0.19,jnj
81372,22-Mar-85,40.00,40.25,39.63,39.75,414400,0.19,jnj
81373,21-Mar-85,40.25,40.50,40.13,40.25,401400,0.20,jnj
81374,20-Mar-85,40.00,40.50,39.75,40.13,900900,0.20,jnj
81375,19-Mar-85,39.63,40.13,39.38,40.00,451700,0.20,jnj
81376,18-Mar-85,38.88,39.50,38.88,39.25,403800,0.19,jnj
81377,15-Mar-85,39.00,39.63,39.00,39.25,404400,0.19,jnj
81378,14-Mar-85,39.25,39.50,39.00,39.25,380200,0.19,jnj
81379,13-Mar-85,39.38,39.75,39.00,39.38,754800,0.19,jnj
81380,12-Mar-85,38.88,39.38,38.75,39.38,269200,0.19,jnj
81381,11-Mar-85,38.75,39.38,38.75,39.00,292500,0.19,jnj
81382,8-Mar-85,39.00,39.38,38.75,38.88,349200,0.19,jnj
81383,7-Mar-85,39.00,39.38,39.00,39.13,293000,0.19,jnj
81384,6-Mar-85,39.38,39.75,38.88,39.00,350000,0.19,jnj
81385,5-Mar-85,39.50,39.63,38.88,39.25,458800,0.19,jnj
81386,4-Mar-85,40.00,40.00,39.25,39.63,200300,0.19,jnj
81387,1-Mar-85,39.00,40.25,39.00,40.00,600800,0.20,jnj
81388,28-Feb-85,39.13,39.63,39.13,39.38,334400,0.19,jnj
81389,27-Feb-85,39.00,39.63,39.00,39.38,706400,0.19,jnj
81390,26-Feb-85,38.00,38.75,38.00,38.75,650000,0.19,jnj
81391,25-Feb-85,37.00,38.00,37.00,38.00,247700,0.19,jnj
81392,22-Feb-85,37.50,37.63,37.00,37.38,523600,0.18,jnj
81393,21-Feb-85,38.25,38.50,37.50,37.50,337300,0.18,jnj
81394,20-Feb-85,38.38,38.88,38.25,38.63,577700,0.19,jnj
81395,19-Feb-85,38.25,39.00,38.25,38.63,207700,0.19,jnj
81396,15-Feb-85,38.50,39.00,38.38,38.50,603400,0.19,jnj
81397,14-Feb-85,39.50,40.13,39.25,39.63,840500,0.17,jnj
81398,13-Feb-85,38.25,39.50,38.25,39.25,473000,0.17,jnj
81399,12-Feb-85,38.13,38.88,38.13,38.75,368600,0.17,jnj
81400,11-Feb-85,38.38,38.38,38.00,38.25,221900,0.16,jnj
81401,8-Feb-85,38.00,38.38,37.88,38.38,266100,0.16,jnj
81402,7-Feb-85,37.50,38.25,37.38,38.25,372500,0.16,jnj
81403,6-Feb-85,38.13,38.38,37.38,37.50,262200,0.16,jnj
81404,5-Feb-85,38.25,38.50,37.88,38.25,491600,0.16,jnj
81405,4-Feb-85,37.88,38.25,37.75,38.00,351700,0.16,jnj
81406,1-Feb-85,38.25,38.63,38.00,38.25,402500,0.16,jnj
81407,31-Jan-85,38.63,39.25,38.13,39.00,497200,0.17,jnj
81408,30-Jan-85,38.13,38.75,38.00,38.75,653400,0.17,jnj
81409,29-Jan-85,37.50,38.00,37.38,38.00,354800,0.16,jnj
81410,28-Jan-85,37.00,37.75,36.88,37.38,461300,0.16,jnj
81411,25-Jan-85,37.38,37.63,36.88,36.88,445000,0.16,jnj
81412,24-Jan-85,37.88,38.25,37.13,37.38,453600,0.16,jnj
81413,23-Jan-85,37.63,38.00,37.13,38.00,402200,0.16,jnj
81414,22-Jan-85,37.88,38.00,37.38,37.50,601700,0.16,jnj
81415,21-Jan-85,37.00,37.88,37.00,37.88,665300,0.16,jnj
81416,18-Jan-85,37.50,37.50,37.00,37.25,273400,0.16,jnj
81417,17-Jan-85,37.38,37.50,36.88,37.25,194700,0.16,jnj
81418,16-Jan-85,37.63,37.63,36.75,37.38,366600,0.16,jnj
81419,15-Jan-85,37.75,37.75,37.00,37.50,378600,0.16,jnj
81420,14-Jan-85,36.75,37.88,36.75,37.75,572700,0.16,jnj
81421,11-Jan-85,37.63,37.88,37.13,37.13,318300,0.16,jnj
81422,10-Jan-85,36.63,37.63,36.50,37.63,636300,0.16,jnj
81423,9-Jan-85,36.13,36.75,36.13,36.50,264200,0.16,jnj
81424,8-Jan-85,35.88,36.75,35.88,36.13,363900,0.16,jnj
81425,7-Jan-85,35.88,36.00,35.75,35.75,160600,0.15,jnj
81426,4-Jan-85,35.25,35.75,35.13,35.75,240500,0.15,jnj
81427,3-Jan-85,35.63,36.13,35.13,35.13,365800,0.15,jnj
81428,2-Jan-85,35.88,36.00,35.50,35.63,210200,0.15,jnj
81429,4-Nov-03,36.30,36.76,36.28,36.60,6485500,36.60,jpm
81430,3-Nov-03,36.22,36.75,36.05,36.71,8157200,36.71,jpm
81431,31-Oct-03,35.90,36.17,35.81,35.90,6287600,35.90,jpm
81432,30-Oct-03,36.15,36.20,35.73,35.84,6897700,35.84,jpm
81433,29-Oct-03,35.55,36.05,35.36,35.93,7608300,35.93,jpm
81434,28-Oct-03,35.00,35.69,34.99,35.55,11744200,35.55,jpm
81435,27-Oct-03,35.25,35.28,34.79,34.95,9827700,34.95,jpm
81436,24-Oct-03,35.00,35.10,34.63,34.77,7625600,34.77,jpm
81437,23-Oct-03,34.70,35.40,34.70,35.00,10030800,35.00,jpm
81438,22-Oct-03,35.07,35.41,34.69,34.98,19397500,34.98,jpm
81439,21-Oct-03,36.60,36.90,36.35,36.67,7525900,36.67,jpm
81440,20-Oct-03,36.15,36.60,35.97,36.60,7403400,36.60,jpm
81441,17-Oct-03,36.62,36.92,36.16,36.34,5893700,36.34,jpm
81442,16-Oct-03,36.55,36.99,36.50,36.84,6902200,36.84,jpm
81443,15-Oct-03,36.94,36.98,36.26,36.60,7431100,36.60,jpm
81444,14-Oct-03,36.50,36.78,36.15,36.78,7239600,36.78,jpm
81445,13-Oct-03,35.56,36.47,35.56,36.44,7584400,36.44,jpm
81446,10-Oct-03,35.70,35.84,35.43,35.52,5649300,35.52,jpm
81447,9-Oct-03,36.05,36.15,35.49,35.70,9138000,35.70,jpm
81448,8-Oct-03,36.20,36.21,35.56,35.61,9122600,35.61,jpm
81449,7-Oct-03,35.55,36.16,35.17,36.09,11345300,36.09,jpm
81450,6-Oct-03,35.20,35.71,35.12,35.55,7475700,35.55,jpm
81451,3-Oct-03,35.68,35.80,35.00,35.17,11020900,35.17,jpm
81452,2-Oct-03,35.15,35.25,34.78,35.02,7329000,35.02,jpm
81453,1-Oct-03,34.70,35.48,34.56,35.38,11368400,35.04,jpm
81454,30-Sep-03,34.60,34.70,33.86,34.33,9570000,34.00,jpm
81455,29-Sep-03,34.40,34.80,34.12,34.65,6481500,34.32,jpm
81456,26-Sep-03,34.52,34.71,33.94,34.19,10336800,33.86,jpm
81457,25-Sep-03,35.00,35.24,34.43,34.48,8682300,34.15,jpm
81458,24-Sep-03,35.50,35.75,34.79,34.87,11445500,34.53,jpm
81459,23-Sep-03,34.99,35.46,34.61,35.45,8583700,35.11,jpm
81460,22-Sep-03,35.01,35.06,34.56,34.99,9198100,34.65,jpm
81461,19-Sep-03,35.50,35.80,35.11,35.49,12211800,35.15,jpm
81462,18-Sep-03,34.87,35.87,34.62,35.74,14752000,35.40,jpm
81463,17-Sep-03,34.60,34.84,34.52,34.66,7692500,34.33,jpm
81464,16-Sep-03,33.89,34.68,33.87,34.60,6846900,34.27,jpm
81465,15-Sep-03,34.00,34.21,33.72,33.97,5058200,33.64,jpm
81466,12-Sep-03,33.52,34.13,33.44,34.00,6251300,33.67,jpm
81467,11-Sep-03,33.75,34.15,33.52,33.68,6717500,33.36,jpm
81468,10-Sep-03,33.92,34.27,33.16,33.38,9825500,33.06,jpm
81469,9-Sep-03,34.50,34.66,34.21,34.26,5257900,33.93,jpm
81470,8-Sep-03,34.34,34.80,34.26,34.65,5748400,34.32,jpm
81471,5-Sep-03,34.49,34.69,34.16,34.19,6752900,33.86,jpm
81472,4-Sep-03,34.87,34.95,34.57,34.68,6254600,34.35,jpm
81473,3-Sep-03,34.70,35.04,34.55,34.86,7478400,34.52,jpm
81474,2-Sep-03,34.42,35.03,34.08,34.70,8424200,34.37,jpm
81475,29-Aug-03,33.96,34.30,33.78,34.22,5862800,33.89,jpm
81476,28-Aug-03,33.26,34.07,33.12,33.91,5600000,33.58,jpm
81477,27-Aug-03,33.15,33.40,33.06,33.26,6019800,32.94,jpm
81478,26-Aug-03,33.50,34.56,33.00,33.38,9840600,33.06,jpm
81479,25-Aug-03,33.72,33.88,33.27,33.74,6126200,33.42,jpm
81480,22-Aug-03,34.83,35.15,33.82,33.92,8131400,33.59,jpm
81481,21-Aug-03,35.05,35.43,34.38,34.60,8675600,34.27,jpm
81482,20-Aug-03,34.68,35.03,34.05,34.83,9319200,34.50,jpm
81483,19-Aug-03,34.15,34.41,33.83,34.19,8275200,33.86,jpm
81484,18-Aug-03,34.10,34.10,33.66,34.05,7126400,33.72,jpm
81485,15-Aug-03,34.00,34.00,33.48,33.66,3542300,33.34,jpm
81486,14-Aug-03,33.43,33.95,33.21,33.90,6993000,33.57,jpm
81487,13-Aug-03,33.80,33.83,33.13,33.43,6716000,33.11,jpm
81488,12-Aug-03,33.47,33.78,33.30,33.64,8519300,33.32,jpm
81489,11-Aug-03,32.99,33.68,32.94,33.22,6982000,32.90,jpm
81490,8-Aug-03,33.22,33.24,32.66,32.99,6296700,32.67,jpm
81491,7-Aug-03,32.76,33.08,32.52,32.85,9218200,32.53,jpm
81492,6-Aug-03,33.00,33.27,32.50,32.99,12232200,32.67,jpm
81493,5-Aug-03,33.65,33.70,32.73,32.76,12309200,32.45,jpm
81494,4-Aug-03,33.36,33.80,32.40,33.73,15744400,33.41,jpm
81495,1-Aug-03,35.08,35.09,33.23,33.36,20439300,33.04,jpm
81496,31-Jul-03,35.65,35.81,34.98,35.05,8761300,34.71,jpm
81497,30-Jul-03,35.50,35.58,35.03,35.06,5860400,34.72,jpm
81498,29-Jul-03,35.58,35.59,34.75,35.24,9207500,34.90,jpm
81499,28-Jul-03,35.47,35.82,35.16,35.49,8228700,35.15,jpm
81500,25-Jul-03,34.75,35.51,34.47,35.47,8693400,35.13,jpm
81501,24-Jul-03,35.35,35.36,34.52,34.58,8595200,34.25,jpm
81502,23-Jul-03,35.10,35.13,34.60,34.86,7764200,34.52,jpm
81503,22-Jul-03,34.50,35.06,34.26,34.94,9538500,34.60,jpm
81504,21-Jul-03,35.10,35.11,33.50,34.43,11938000,34.10,jpm
81505,18-Jul-03,35.23,35.50,34.85,35.33,7596000,34.99,jpm
81506,17-Jul-03,36.25,36.25,34.82,35.04,12002000,34.70,jpm
81507,16-Jul-03,38.26,38.26,36.00,36.25,14435700,35.90,jpm
81508,15-Jul-03,37.54,37.88,37.01,37.29,11553500,36.93,jpm
81509,14-Jul-03,36.48,37.56,35.78,37.30,12088000,36.94,jpm
81510,11-Jul-03,35.21,35.97,35.18,35.76,6973600,35.42,jpm
81511,10-Jul-03,35.45,35.63,34.72,35.01,7622500,34.67,jpm
81512,9-Jul-03,35.48,36.12,35.40,35.66,9640700,35.32,jpm
81513,8-Jul-03,35.07,35.44,34.90,35.40,6165500,35.06,jpm
81514,7-Jul-03,34.48,35.24,34.40,35.07,9773400,34.73,jpm
81515,3-Jul-03,33.80,34.34,33.70,34.13,4376600,33.80,jpm
81516,2-Jul-03,34.24,34.51,34.04,34.37,7459100,34.04,jpm
81517,1-Jul-03,33.84,34.21,33.05,34.21,10439900,33.88,jpm
81518,30-Jun-03,34.25,34.47,33.64,34.18,7847900,33.51,jpm
81519,27-Jun-03,34.40,34.44,33.80,33.90,6674600,33.24,jpm
81520,26-Jun-03,34.00,34.40,33.50,34.40,6316400,33.73,jpm
81521,25-Jun-03,34.30,34.82,33.79,33.99,8978200,33.33,jpm
81522,24-Jun-03,33.75,34.43,33.50,34.30,8236100,33.63,jpm
81523,23-Jun-03,34.55,34.75,33.61,33.85,9876500,33.19,jpm
81524,20-Jun-03,34.85,35.17,34.58,34.80,14781400,34.12,jpm
81525,19-Jun-03,35.25,35.30,34.05,34.45,10874200,33.78,jpm
81526,18-Jun-03,35.60,35.83,34.80,35.07,11336300,34.39,jpm
81527,17-Jun-03,35.99,36.20,35.63,36.09,9515500,35.39,jpm
81528,16-Jun-03,34.95,35.95,34.85,35.95,9417400,35.25,jpm
81529,13-Jun-03,34.85,35.05,34.34,34.70,6746500,34.02,jpm
81530,12-Jun-03,34.99,35.12,34.23,34.70,9632500,34.02,jpm
81531,11-Jun-03,34.30,34.79,33.91,34.54,9252300,33.87,jpm
81532,10-Jun-03,34.00,34.34,33.87,34.08,10879300,33.42,jpm
81533,9-Jun-03,34.60,34.78,33.60,33.76,10274000,33.10,jpm
81534,6-Jun-03,35.77,36.52,35.01,35.13,11835400,34.45,jpm
81535,5-Jun-03,34.69,35.29,34.41,35.10,10380500,34.42,jpm
81536,4-Jun-03,33.65,34.83,33.40,34.69,13171500,34.01,jpm
81537,3-Jun-03,33.92,34.38,33.74,33.82,11581300,33.16,jpm
81538,2-Jun-03,33.35,34.58,33.32,33.92,13337100,33.26,jpm
81539,30-May-03,32.59,33.07,32.42,32.86,10683100,32.22,jpm
81540,29-May-03,32.75,32.89,32.19,32.27,9548300,31.64,jpm
81541,28-May-03,32.20,32.83,32.07,32.55,12017300,31.92,jpm
81542,27-May-03,30.70,32.14,30.50,32.05,11224800,31.43,jpm
81543,23-May-03,30.55,31.01,30.37,30.90,5751600,30.30,jpm
81544,22-May-03,30.40,30.69,30.27,30.49,8651800,29.90,jpm
81545,21-May-03,30.10,30.60,29.93,30.55,8389500,29.96,jpm
81546,20-May-03,30.42,30.79,30.05,30.43,8688400,29.84,jpm
81547,19-May-03,31.25,31.25,30.23,30.42,8306200,29.83,jpm
81548,16-May-03,31.04,31.50,30.90,31.25,9273900,30.64,jpm
81549,15-May-03,30.80,31.35,30.76,31.04,10648700,30.44,jpm
81550,14-May-03,30.73,30.97,30.28,30.49,7515000,29.90,jpm
81551,13-May-03,30.94,31.05,30.36,30.72,7476000,30.12,jpm
81552,12-May-03,30.08,30.99,29.77,30.94,8801900,30.34,jpm
81553,9-May-03,30.08,30.18,29.58,30.08,8820500,29.49,jpm
81554,8-May-03,30.45,30.53,29.82,29.96,10890100,29.38,jpm
81555,7-May-03,30.45,30.99,30.16,30.82,10721500,30.22,jpm
81556,6-May-03,30.25,31.05,29.97,30.71,12208100,30.11,jpm
81557,5-May-03,30.00,30.95,30.00,30.36,13997200,29.77,jpm
81558,2-May-03,29.15,30.05,29.09,29.86,10634900,29.28,jpm
81559,1-May-03,29.35,29.56,28.69,29.28,10261200,28.71,jpm
81560,30-Apr-03,29.14,29.65,28.81,29.35,14738100,28.78,jpm
81561,29-Apr-03,28.69,29.25,28.63,29.14,12232300,28.57,jpm
81562,28-Apr-03,28.00,28.91,28.00,28.81,9481100,28.25,jpm
81563,25-Apr-03,28.75,28.76,27.65,27.96,11300700,27.42,jpm
81564,24-Apr-03,28.73,28.85,28.31,28.56,12139800,28.00,jpm
81565,23-Apr-03,28.75,29.69,28.65,29.44,15108200,28.87,jpm
81566,22-Apr-03,27.32,28.80,27.17,28.68,13899900,28.12,jpm
81567,21-Apr-03,27.31,27.74,27.16,27.45,8337900,26.92,jpm
81568,17-Apr-03,26.50,27.47,26.50,27.31,11055000,26.78,jpm
81569,16-Apr-03,27.54,27.70,26.25,26.50,18636300,25.98,jpm
81570,15-Apr-03,26.51,27.40,26.28,26.87,13327300,26.35,jpm
81571,14-Apr-03,25.98,26.60,25.88,26.54,10041200,26.02,jpm
81572,11-Apr-03,26.00,26.26,25.42,25.59,8002200,25.09,jpm
81573,10-Apr-03,25.73,25.90,25.41,25.72,7215900,25.22,jpm
81574,9-Apr-03,26.05,26.41,25.58,25.73,10140100,25.23,jpm
81575,8-Apr-03,25.85,26.10,25.45,25.99,8949700,25.48,jpm
81576,7-Apr-03,26.46,26.73,25.60,25.64,12796300,25.14,jpm
81577,4-Apr-03,25.34,25.65,25.09,25.58,10113600,25.08,jpm
81578,3-Apr-03,25.40,25.49,24.90,24.94,10313700,24.45,jpm
81579,2-Apr-03,24.80,25.32,24.62,25.11,13884500,24.62,jpm
81580,1-Apr-03,24.15,24.40,23.75,24.23,9689000,23.43,jpm
81581,31-Mar-03,23.75,24.10,23.65,23.71,9251900,22.92,jpm
81582,28-Mar-03,24.12,24.59,23.88,24.45,7736700,23.64,jpm
81583,27-Mar-03,24.01,24.42,23.68,24.12,7552700,23.32,jpm
81584,26-Mar-03,23.90,24.35,23.88,24.17,6461300,23.37,jpm
81585,25-Mar-03,23.57,24.46,23.57,24.14,9397300,23.34,jpm
81586,24-Mar-03,23.75,24.04,23.45,23.63,10964200,22.84,jpm
81587,21-Mar-03,23.89,24.90,23.76,24.65,18484800,23.83,jpm
81588,20-Mar-03,22.78,23.66,22.75,23.53,10698200,22.75,jpm
81589,19-Mar-03,22.85,23.35,22.70,23.33,11398700,22.55,jpm
81590,18-Mar-03,22.88,23.00,22.45,22.81,9193900,22.05,jpm
81591,17-Mar-03,21.25,22.67,21.01,22.56,15267800,21.81,jpm
81592,14-Mar-03,21.77,22.10,21.16,21.26,13848700,20.55,jpm
81593,13-Mar-03,21.25,21.77,21.07,21.72,12988100,21.00,jpm
81594,12-Mar-03,20.50,21.00,20.13,20.75,16405900,20.06,jpm
81595,11-Mar-03,21.55,21.80,20.67,20.75,12601900,20.06,jpm
81596,10-Mar-03,21.87,22.19,21.35,21.44,8585100,20.73,jpm
81597,7-Mar-03,21.69,22.80,21.57,22.29,9272100,21.55,jpm
81598,6-Mar-03,22.42,22.53,21.96,22.00,10613600,21.27,jpm
81599,5-Mar-03,22.41,22.81,22.35,22.81,7670600,22.05,jpm
81600,4-Mar-03,22.85,22.90,22.40,22.40,7706700,21.66,jpm
81601,3-Mar-03,23.15,23.33,22.66,22.85,8083200,22.09,jpm
81602,28-Feb-03,22.64,23.00,22.51,22.68,7684900,21.93,jpm
81603,27-Feb-03,22.40,23.00,22.21,22.66,8760600,21.91,jpm
81604,26-Feb-03,22.35,22.60,22.10,22.34,6608100,21.60,jpm
81605,25-Feb-03,22.00,22.55,21.72,22.55,10674500,21.80,jpm
81606,24-Feb-03,22.89,22.89,22.19,22.30,7695700,21.56,jpm
81607,21-Feb-03,22.59,23.10,22.15,22.88,8525100,22.12,jpm
81608,20-Feb-03,22.60,22.80,22.38,22.69,7140000,21.94,jpm
81609,19-Feb-03,22.50,22.65,22.30,22.50,8084700,21.75,jpm
81610,18-Feb-03,22.08,22.86,22.07,22.50,9225300,21.75,jpm
81611,14-Feb-03,21.30,21.95,21.17,21.85,8881000,21.12,jpm
81612,13-Feb-03,21.50,21.53,20.86,21.29,10872500,20.58,jpm
81613,12-Feb-03,22.00,22.22,21.51,21.51,9567700,20.80,jpm
81614,11-Feb-03,22.45,22.45,21.94,22.00,12582400,21.27,jpm
81615,10-Feb-03,22.00,22.30,21.76,22.10,9080900,21.37,jpm
81616,7-Feb-03,22.60,22.64,21.80,21.98,9526700,21.25,jpm
81617,6-Feb-03,22.67,22.73,22.20,22.31,8906400,21.57,jpm
81618,5-Feb-03,23.25,23.69,22.78,22.94,8414600,22.18,jpm
81619,4-Feb-03,23.59,23.59,22.75,23.05,8152200,22.28,jpm
81620,3-Feb-03,23.50,23.87,23.34,23.58,7833000,22.80,jpm
81621,31-Jan-03,22.75,23.49,22.70,23.34,9560900,22.56,jpm
81622,30-Jan-03,23.50,23.85,22.83,23.04,9122100,22.27,jpm
81623,29-Jan-03,23.20,23.66,22.76,23.50,9989200,22.72,jpm
81624,28-Jan-03,23.60,23.95,23.24,23.51,10567800,22.73,jpm
81625,27-Jan-03,23.75,24.10,23.06,23.29,8787500,22.52,jpm
81626,24-Jan-03,24.85,25.13,23.56,23.81,11709500,23.02,jpm
81627,23-Jan-03,25.10,25.26,24.50,25.13,8020000,24.30,jpm
81628,22-Jan-03,25.42,25.42,24.60,24.70,16066100,23.88,jpm
81629,21-Jan-03,26.52,26.60,25.27,25.42,10367800,24.58,jpm
81630,17-Jan-03,26.35,26.84,26.03,26.19,9809500,25.32,jpm
81631,16-Jan-03,27.08,27.32,26.51,26.78,7734500,25.89,jpm
81632,15-Jan-03,27.55,27.64,26.82,27.08,8147800,26.18,jpm
81633,14-Jan-03,27.50,27.75,27.14,27.59,8216900,26.67,jpm
81634,13-Jan-03,27.40,27.69,27.21,27.28,9290600,26.37,jpm
81635,10-Jan-03,26.85,27.69,26.75,27.09,8725900,26.19,jpm
81636,9-Jan-03,26.85,27.39,26.85,27.30,11205600,26.39,jpm
81637,8-Jan-03,27.25,27.25,26.51,26.77,15857300,25.88,jpm
81638,7-Jan-03,27.98,28.29,27.62,27.84,17837500,26.92,jpm
81639,6-Jan-03,26.00,28.10,25.96,27.98,22932400,27.05,jpm
81640,3-Jan-03,25.50,25.99,25.20,25.94,12525700,25.08,jpm
81641,2-Jan-03,25.25,25.50,24.80,25.44,16739100,24.59,jpm
81642,31-Dec-02,23.99,24.15,23.69,24.00,6215300,23.20,jpm
81643,30-Dec-02,24.01,24.10,23.61,23.99,7389700,23.19,jpm
81644,27-Dec-02,24.45,24.46,23.67,23.80,7220200,23.01,jpm
81645,26-Dec-02,24.20,24.88,24.19,24.45,5838500,23.64,jpm
81646,24-Dec-02,24.60,24.61,24.03,24.20,3772400,23.40,jpm
81647,23-Dec-02,24.40,24.99,24.30,24.71,9285700,23.89,jpm
81648,20-Dec-02,23.80,24.87,23.66,24.87,15517500,24.04,jpm
81649,19-Dec-02,24.01,24.19,22.86,23.33,13923400,22.55,jpm
81650,18-Dec-02,24.45,24.58,23.90,24.00,14182700,23.20,jpm
81651,17-Dec-02,24.80,25.59,24.66,25.02,11435100,24.19,jpm
81652,16-Dec-02,23.80,24.83,23.55,24.80,7942600,23.98,jpm
81653,13-Dec-02,23.95,24.05,23.51,23.62,8218200,22.84,jpm
81654,12-Dec-02,24.09,24.75,23.87,24.15,8396500,23.35,jpm
81655,11-Dec-02,23.86,24.30,23.70,24.09,6803600,23.29,jpm
81656,10-Dec-02,23.27,24.20,23.27,24.15,8975700,23.35,jpm
81657,9-Dec-02,23.86,24.00,23.09,23.26,9414800,22.49,jpm
81658,6-Dec-02,22.96,24.70,22.80,24.43,13236200,23.62,jpm
81659,5-Dec-02,24.70,24.71,23.54,23.61,11451300,22.83,jpm
81660,4-Dec-02,24.62,25.20,24.05,24.70,9266800,23.88,jpm
81661,3-Dec-02,25.10,25.11,24.40,24.61,12677900,23.79,jpm
81662,2-Dec-02,25.99,26.14,24.80,25.22,12493900,24.38,jpm
81663,29-Nov-02,25.40,25.70,25.11,25.17,4637400,24.33,jpm
81664,27-Nov-02,24.55,25.20,24.40,25.19,11766600,24.35,jpm
81665,26-Nov-02,24.90,24.96,24.10,24.19,9448600,23.39,jpm
81666,25-Nov-02,25.00,25.22,24.51,24.95,10104600,24.12,jpm
81667,22-Nov-02,24.31,25.28,24.31,24.99,14654500,24.16,jpm
81668,21-Nov-02,24.05,24.89,23.76,24.89,20578600,24.06,jpm
81669,20-Nov-02,22.30,23.80,22.15,23.72,19718200,22.93,jpm
81670,19-Nov-02,21.66,22.10,21.63,21.95,8207300,21.22,jpm
81671,18-Nov-02,22.24,22.40,21.70,21.89,9986300,21.16,jpm
81672,15-Nov-02,21.93,22.35,21.46,22.09,12308100,21.36,jpm
81673,14-Nov-02,21.42,21.95,21.42,21.92,10599200,21.19,jpm
81674,13-Nov-02,20.50,21.10,20.10,20.95,10768000,20.25,jpm
81675,12-Nov-02,20.31,20.90,20.30,20.54,9326300,19.86,jpm
81676,11-Nov-02,20.22,20.80,20.00,20.42,8165400,19.74,jpm
81677,8-Nov-02,20.60,21.13,20.00,20.20,12928700,19.53,jpm
81678,7-Nov-02,21.20,21.31,20.01,20.60,19726200,19.92,jpm
81679,6-Nov-02,22.95,22.98,21.24,22.06,17198700,21.33,jpm
81680,5-Nov-02,21.82,22.59,21.79,22.47,10929600,21.72,jpm
81681,4-Nov-02,22.35,23.06,22.00,22.01,13636400,21.28,jpm
81682,1-Nov-02,20.75,21.78,20.51,21.52,9145800,20.81,jpm
81683,31-Oct-02,21.05,21.18,20.42,20.75,9821000,20.06,jpm
81684,30-Oct-02,20.50,21.20,20.34,21.05,9994100,20.35,jpm
81685,29-Oct-02,20.80,21.00,19.90,20.46,13296300,19.78,jpm
81686,28-Oct-02,21.00,21.61,20.95,21.25,15491700,20.54,jpm
81687,25-Oct-02,19.52,20.40,19.51,20.37,9805800,19.69,jpm
81688,24-Oct-02,20.24,20.88,19.65,19.70,15584100,19.05,jpm
81689,23-Oct-02,19.70,19.85,18.91,19.77,13235400,19.11,jpm
81690,22-Oct-02,19.98,20.37,19.82,19.91,11149300,19.25,jpm
81691,21-Oct-02,18.68,20.64,18.55,20.27,18375700,19.60,jpm
81692,18-Oct-02,18.78,19.49,18.29,18.97,10505200,18.34,jpm
81693,17-Oct-02,19.60,19.75,18.52,18.79,13722500,18.17,jpm
81694,16-Oct-02,18.15,18.48,18.00,18.29,15243300,17.68,jpm
81695,15-Oct-02,18.30,18.72,18.01,18.61,20045700,17.99,jpm
81696,14-Oct-02,17.01,17.53,16.80,16.88,10441300,16.32,jpm
81697,11-Oct-02,16.44,17.85,16.40,17.19,19016500,16.62,jpm
81698,10-Oct-02,15.46,16.35,15.34,15.95,22442500,15.42,jpm
81699,9-Oct-02,16.05,16.61,15.26,15.45,27852900,14.94,jpm
81700,8-Oct-02,17.25,17.40,15.84,16.60,22978300,16.05,jpm
81701,7-Oct-02,16.55,17.25,16.15,16.77,19884300,16.21,jpm
81702,4-Oct-02,17.63,18.13,16.54,16.54,21502400,15.99,jpm
81703,3-Oct-02,18.26,18.66,17.60,17.62,21175900,17.03,jpm
81704,2-Oct-02,19.14,19.79,18.09,18.25,15141200,17.64,jpm
81705,1-Oct-02,19.15,20.10,18.78,19.74,15851400,19.08,jpm
81706,30-Sep-02,18.35,19.50,17.86,18.99,19837400,18.36,jpm
81707,27-Sep-02,19.27,19.75,18.26,18.34,14082400,17.73,jpm
81708,26-Sep-02,18.89,19.72,18.80,19.27,16468700,18.63,jpm
81709,25-Sep-02,19.03,19.30,18.32,18.89,16291400,18.26,jpm
81710,24-Sep-02,19.26,19.30,18.50,18.64,18935000,18.02,jpm
81711,23-Sep-02,19.56,19.80,19.01,19.25,13813500,18.61,jpm
81712,20-Sep-02,20.12,20.50,19.90,20.18,16576500,19.51,jpm
81713,19-Sep-02,20.00,20.34,19.50,19.87,18650600,19.21,jpm
81714,18-Sep-02,19.06,20.59,18.80,20.44,46143600,19.76,jpm
81715,17-Sep-02,22.20,22.40,21.34,21.55,10284400,20.83,jpm
81716,16-Sep-02,21.60,21.90,21.26,21.71,10109200,20.99,jpm
81717,13-Sep-02,22.01,22.50,21.75,22.04,10826400,21.31,jpm
81718,12-Sep-02,22.88,22.90,21.86,22.01,11703100,21.28,jpm
81719,11-Sep-02,24.01,24.01,22.90,22.98,6951000,22.22,jpm
81720,10-Sep-02,23.90,23.93,22.74,23.15,11271200,22.38,jpm
81721,9-Sep-02,23.20,23.90,22.08,23.59,23679300,22.81,jpm
81722,6-Sep-02,25.04,25.13,23.90,23.91,11131700,23.12,jpm
81723,5-Sep-02,24.63,24.94,23.99,24.10,11126100,23.30,jpm
81724,4-Sep-02,24.76,25.75,24.25,25.39,9968900,24.55,jpm
81725,3-Sep-02,25.65,25.66,24.75,24.75,11007600,23.93,jpm
81726,30-Aug-02,26.25,27.24,26.10,26.40,7594200,25.52,jpm
81727,29-Aug-02,25.90,26.79,25.66,26.60,6932700,25.72,jpm
81728,28-Aug-02,26.40,26.75,26.04,26.28,7982600,25.41,jpm
81729,27-Aug-02,27.00,27.40,26.20,26.75,9691100,25.86,jpm
81730,26-Aug-02,25.75,26.75,25.65,26.49,8705300,25.61,jpm
81731,23-Aug-02,26.30,26.43,25.40,25.71,9148500,24.86,jpm
81732,22-Aug-02,26.40,26.95,25.66,26.69,11966500,25.80,jpm
81733,21-Aug-02,26.50,27.01,25.98,26.88,9146800,25.99,jpm
81734,20-Aug-02,27.01,27.11,26.30,26.54,9419200,25.66,jpm
81735,19-Aug-02,24.98,27.35,24.84,27.21,13035800,26.31,jpm
81736,16-Aug-02,24.79,25.06,24.19,24.86,9678900,24.03,jpm
81737,15-Aug-02,25.12,25.58,24.11,24.79,13570400,23.97,jpm
81738,14-Aug-02,24.40,25.14,23.37,25.14,15345800,24.30,jpm
81739,13-Aug-02,24.95,25.78,24.30,24.40,11024300,23.59,jpm
81740,12-Aug-02,25.80,25.81,25.01,25.46,9748200,24.61,jpm
81741,9-Aug-02,25.60,26.80,25.27,26.35,12011100,25.47,jpm
81742,8-Aug-02,25.30,26.40,24.82,26.38,16995400,25.50,jpm
81743,7-Aug-02,24.42,24.55,23.18,24.04,10715900,23.24,jpm
81744,6-Aug-02,23.50,24.63,23.25,23.65,14504500,22.86,jpm
81745,5-Aug-02,22.88,23.40,22.10,22.35,14479200,21.61,jpm
81746,2-Aug-02,24.53,24.90,23.28,23.85,13448400,23.06,jpm
81747,1-Aug-02,24.96,25.28,24.25,25.02,12536300,24.19,jpm
81748,31-Jul-02,24.80,25.10,24.11,24.96,13790900,24.13,jpm
81749,30-Jul-02,24.60,25.50,23.80,24.89,16052300,24.06,jpm
81750,29-Jul-02,23.75,25.22,23.25,25.10,18354600,24.27,jpm
81751,26-Jul-02,23.20,23.30,21.05,22.25,18050500,21.51,jpm
81752,25-Jul-02,23.75,25.50,21.00,22.35,33168200,21.61,jpm
81753,24-Jul-02,19.01,23.70,18.22,23.30,46819400,22.53,jpm
81754,23-Jul-02,23.65,24.02,19.80,20.08,44908600,19.41,jpm
81755,22-Jul-02,25.96,26.65,24.42,24.52,16705900,23.71,jpm
81756,19-Jul-02,26.55,27.20,25.85,26.10,12270800,25.23,jpm
81757,18-Jul-02,27.60,28.20,26.91,27.20,9790100,26.30,jpm
81758,17-Jul-02,29.01,29.85,27.53,28.14,16035100,27.21,jpm
81759,16-Jul-02,28.90,29.49,28.43,28.50,14886800,27.55,jpm
81760,15-Jul-02,29.60,30.09,28.44,30.08,11558500,29.08,jpm
81761,12-Jul-02,30.75,30.95,29.68,30.21,7531200,29.21,jpm
81762,11-Jul-02,30.00,30.90,29.25,30.57,11589300,29.55,jpm
81763,10-Jul-02,31.60,31.75,30.06,30.15,8858000,29.15,jpm
81764,9-Jul-02,32.26,32.75,31.25,31.27,7100300,30.23,jpm
81765,8-Jul-02,32.59,32.95,31.80,32.28,7585700,31.21,jpm
81766,5-Jul-02,31.50,32.70,31.15,32.59,4612400,31.51,jpm
81767,3-Jul-02,30.71,31.15,30.00,30.95,8979400,29.92,jpm
81768,2-Jul-02,31.02,31.54,30.00,31.23,12179600,30.19,jpm
81769,1-Jul-02,33.59,33.68,31.35,31.36,10082100,30.32,jpm
81770,28-Jun-02,32.65,33.92,32.55,33.92,7830000,32.79,jpm
81771,27-Jun-02,32.05,33.00,31.40,32.72,9726800,31.63,jpm
81772,26-Jun-02,30.75,31.98,30.15,31.49,19122800,30.44,jpm
81773,25-Jun-02,33.30,34.35,32.70,32.93,6963000,31.84,jpm
81774,24-Jun-02,32.25,33.90,31.65,33.18,10176300,32.08,jpm
81775,21-Jun-02,32.80,33.65,32.79,32.99,12353700,31.89,jpm
81776,20-Jun-02,34.60,34.60,33.01,33.38,8559200,32.27,jpm
81777,19-Jun-02,34.70,35.15,34.25,34.61,6437800,33.46,jpm
81778,18-Jun-02,35.48,35.69,34.78,35.02,7572900,33.86,jpm
81779,17-Jun-02,33.60,35.49,33.57,35.48,10245100,34.30,jpm
81780,14-Jun-02,32.35,33.49,31.25,33.00,9795700,31.90,jpm
81781,13-Jun-02,33.12,33.45,32.50,32.66,6041300,31.58,jpm
81782,12-Jun-02,32.85,33.31,31.73,33.17,9581500,32.07,jpm
81783,11-Jun-02,33.98,34.58,32.79,32.93,6525300,31.84,jpm
81784,10-Jun-02,33.65,34.10,33.18,33.88,5536800,32.75,jpm
81785,7-Jun-02,32.75,33.99,32.50,33.69,9275100,32.57,jpm
81786,6-Jun-02,34.87,34.90,33.40,33.69,7494700,32.57,jpm
81787,5-Jun-02,34.65,35.15,34.22,34.70,7263200,33.55,jpm
81788,4-Jun-02,34.91,35.65,34.08,34.65,9405000,33.50,jpm
81789,3-Jun-02,36.00,36.25,34.57,34.66,7325800,33.51,jpm
81790,31-May-02,36.01,36.75,35.87,35.95,7764000,34.76,jpm
81791,30-May-02,36.50,36.78,35.05,36.01,9332200,34.81,jpm
81792,29-May-02,37.10,37.50,36.70,36.97,5388600,35.74,jpm
81793,28-May-02,37.75,37.90,36.95,37.20,4890600,35.96,jpm
81794,24-May-02,38.00,38.71,37.51,37.80,4945900,36.54,jpm
81795,23-May-02,37.56,38.66,37.54,38.37,6222500,37.10,jpm
81796,22-May-02,37.52,37.69,36.84,37.56,5234100,36.31,jpm
81797,21-May-02,37.92,38.65,37.30,37.52,6318700,36.27,jpm
81798,20-May-02,37.80,37.93,37.28,37.46,4149000,36.22,jpm
81799,17-May-02,38.00,38.75,37.60,38.10,7433100,36.83,jpm
81800,16-May-02,37.05,38.00,36.83,37.83,5798700,36.57,jpm
81801,15-May-02,37.24,37.94,36.90,36.96,8716400,35.73,jpm
81802,14-May-02,36.90,37.73,36.73,37.59,8431300,36.34,jpm
81803,13-May-02,35.35,36.44,35.10,36.34,5811000,35.13,jpm
81804,10-May-02,35.94,36.00,35.00,35.08,5472400,33.91,jpm
81805,9-May-02,36.25,36.58,35.50,35.77,8214200,34.58,jpm
81806,8-May-02,36.50,37.15,36.00,36.91,10199300,35.68,jpm
81807,7-May-02,34.94,35.54,34.63,34.63,8673800,33.48,jpm
81808,6-May-02,35.95,35.95,34.24,34.40,6321700,33.26,jpm
81809,3-May-02,36.30,36.41,35.02,35.68,7122800,34.49,jpm
81810,2-May-02,35.50,36.28,35.49,36.25,7680200,35.05,jpm
81811,1-May-02,35.44,35.85,34.40,35.50,6543700,34.32,jpm
81812,30-Apr-02,34.70,35.95,34.35,35.10,9882800,33.93,jpm
81813,29-Apr-02,35.40,35.45,34.00,34.34,8569000,33.20,jpm
81814,26-Apr-02,35.75,35.85,34.77,34.99,7525800,33.83,jpm
81815,25-Apr-02,35.40,35.55,34.39,35.03,10939400,33.87,jpm
81816,24-Apr-02,36.70,36.70,35.87,35.89,7354700,34.70,jpm
81817,23-Apr-02,36.68,36.85,36.20,36.60,7383300,35.38,jpm
81818,22-Apr-02,37.27,37.39,36.42,36.60,8053500,35.38,jpm
81819,19-Apr-02,37.50,37.95,37.30,37.76,6647600,36.51,jpm
81820,18-Apr-02,37.01,37.67,36.37,37.26,10163900,36.02,jpm
81821,17-Apr-02,35.95,37.58,35.76,37.27,19356200,36.03,jpm
81822,16-Apr-02,34.95,35.50,34.33,35.38,14282300,34.20,jpm
81823,15-Apr-02,35.50,35.60,34.25,34.40,11163000,33.26,jpm
81824,12-Apr-02,33.70,34.36,33.60,34.28,6738500,33.14,jpm
81825,11-Apr-02,34.80,34.98,33.10,33.46,12118300,32.35,jpm
81826,10-Apr-02,35.19,35.39,34.50,35.04,9663300,33.88,jpm
81827,8-Apr-02,34.54,35.19,34.25,34.98,5735300,33.82,jpm
81828,5-Apr-02,34.62,35.27,34.62,34.86,5999500,33.70,jpm
81829,4-Apr-02,34.85,35.20,34.12,34.44,6825900,33.30,jpm
81830,3-Apr-02,35.19,35.36,34.58,35.01,5978700,33.85,jpm
81831,2-Apr-02,35.38,35.70,35.20,35.31,5126800,34.14,jpm
81832,1-Apr-02,35.65,35.95,35.00,35.61,4588500,34.43,jpm
81833,28-Mar-02,35.85,36.22,35.26,35.65,6425000,34.47,jpm
81834,27-Mar-02,35.20,35.99,35.15,35.50,6541200,34.32,jpm
81835,26-Mar-02,35.20,36.08,35.10,35.15,9780000,33.98,jpm
81836,25-Mar-02,35.20,36.12,34.95,34.95,8444900,33.79,jpm
81837,22-Mar-02,34.80,35.54,34.50,35.20,7176700,34.03,jpm
81838,21-Mar-02,35.19,35.26,34.20,34.79,6479800,33.63,jpm
81839,20-Mar-02,35.70,35.71,35.15,35.19,8460200,34.02,jpm
81840,19-Mar-02,35.75,36.09,35.56,36.09,7615100,34.89,jpm
81841,18-Mar-02,36.01,36.40,35.07,35.34,8641100,34.17,jpm
81842,15-Mar-02,35.12,36.07,34.85,36.01,11626800,34.81,jpm
81843,14-Mar-02,35.01,35.44,34.70,35.11,8074400,33.94,jpm
81844,13-Mar-02,36.00,36.35,34.94,35.37,10128600,34.19,jpm
81845,12-Mar-02,36.00,36.45,35.36,36.25,13336300,35.05,jpm
81846,11-Mar-02,35.50,36.49,35.03,36.30,16507800,35.09,jpm
81847,8-Mar-02,34.75,34.98,34.17,34.74,11721000,33.59,jpm
81848,7-Mar-02,34.45,34.85,33.70,34.05,12092200,32.92,jpm
81849,6-Mar-02,33.50,34.42,33.17,34.05,15044900,32.92,jpm
81850,5-Mar-02,32.52,33.88,32.31,32.51,16766900,31.43,jpm
81851,4-Mar-02,30.25,32.65,30.00,32.50,16655600,31.42,jpm
81852,1-Mar-02,29.60,29.75,29.05,29.66,9530300,28.67,jpm
81853,28-Feb-02,29.01,29.50,28.87,29.25,8056800,28.28,jpm
81854,27-Feb-02,29.19,29.55,28.50,28.96,10123500,28.00,jpm
81855,26-Feb-02,29.00,29.23,28.51,28.96,10028100,28.00,jpm
81856,25-Feb-02,27.80,29.05,27.75,29.00,11513000,28.04,jpm
81857,22-Feb-02,28.45,28.45,26.70,28.19,25756700,27.25,jpm
81858,21-Feb-02,29.28,30.15,28.90,29.14,9669400,28.17,jpm
81859,20-Feb-02,29.80,29.90,28.39,29.41,14369600,28.43,jpm
81860,19-Feb-02,29.30,29.75,28.95,29.03,13378500,28.07,jpm
81861,15-Feb-02,30.21,30.40,29.30,30.05,16647400,29.05,jpm
81862,14-Feb-02,30.00,30.79,29.40,30.21,17197200,29.21,jpm
81863,13-Feb-02,31.50,32.19,30.00,30.25,20457300,29.25,jpm
81864,12-Feb-02,31.60,31.69,31.05,31.49,7807600,30.44,jpm
81865,11-Feb-02,31.22,31.95,30.74,31.84,12952700,30.78,jpm
81866,8-Feb-02,30.24,31.40,30.24,31.12,15573300,30.09,jpm
81867,7-Feb-02,30.00,30.87,29.55,30.07,17090600,29.07,jpm
81868,6-Feb-02,29.27,30.05,28.90,29.44,19514500,28.46,jpm
81869,5-Feb-02,30.57,30.57,28.30,29.02,28714800,28.06,jpm
81870,4-Feb-02,32.17,32.35,30.55,30.56,12660000,29.54,jpm
81871,31-Jan-02,33.11,34.10,33.02,34.05,12247600,32.92,jpm
81872,30-Jan-02,31.52,33.50,30.40,33.06,22844200,31.96,jpm
81873,29-Jan-02,34.06,34.65,31.70,32.05,17854300,30.99,jpm
81874,28-Jan-02,35.15,35.23,33.45,34.31,13716200,33.17,jpm
81875,25-Jan-02,35.45,36.02,34.75,34.99,13942200,33.83,jpm
81876,24-Jan-02,36.25,36.49,35.90,35.90,7715600,34.71,jpm
81877,23-Jan-02,35.35,36.35,34.99,35.75,8666100,34.56,jpm
81878,22-Jan-02,36.00,36.18,35.62,35.76,7824300,34.57,jpm
81879,18-Jan-02,36.15,36.50,35.50,35.91,11283800,34.72,jpm
81880,17-Jan-02,37.00,37.20,36.50,36.85,11503100,35.63,jpm
81881,16-Jan-02,37.50,37.51,36.10,36.51,15076200,35.30,jpm
81882,15-Jan-02,37.31,38.29,37.31,37.87,8475900,36.61,jpm
81883,14-Jan-02,37.65,37.80,37.05,37.31,7333000,36.07,jpm
81884,11-Jan-02,39.25,39.29,37.72,38.34,7788900,37.07,jpm
81885,10-Jan-02,38.40,39.19,38.36,39.14,6870400,37.84,jpm
81886,9-Jan-02,38.85,39.60,38.39,38.71,6189600,37.42,jpm
81887,8-Jan-02,39.00,39.05,38.28,38.60,7604000,37.32,jpm
81888,7-Jan-02,39.05,39.68,38.90,38.90,9453000,37.61,jpm
81889,4-Jan-02,38.02,39.10,38.02,39.00,10432900,37.70,jpm
81890,3-Jan-02,36.50,37.50,36.34,37.32,10348200,36.08,jpm
81891,2-Jan-02,36.49,36.49,35.68,36.35,7929300,35.14,jpm
81892,31-Dec-01,36.45,36.53,36.16,36.35,6298000,35.14,jpm
81893,28-Dec-01,36.55,36.83,36.35,36.55,5924400,35.34,jpm
81894,27-Dec-01,36.25,36.84,35.99,36.32,6687800,35.11,jpm
81895,26-Dec-01,36.04,36.75,36.00,36.31,5315500,35.10,jpm
81896,24-Dec-01,35.76,36.05,35.60,36.04,3508600,34.84,jpm
81897,21-Dec-01,36.52,36.57,35.02,35.75,18511200,34.56,jpm
81898,20-Dec-01,36.85,37.46,36.15,36.52,19306500,35.31,jpm
81899,19-Dec-01,37.20,38.95,36.85,38.00,10382500,36.74,jpm
81900,18-Dec-01,36.95,37.35,36.72,37.19,8069500,35.95,jpm
81901,17-Dec-01,36.10,37.10,35.81,36.70,8043900,35.48,jpm
81902,14-Dec-01,36.60,36.99,35.40,36.04,14055500,34.84,jpm
81903,13-Dec-01,37.40,37.90,36.80,37.09,8901400,35.86,jpm
81904,12-Dec-01,38.75,38.75,37.67,38.37,6770500,37.10,jpm
81905,11-Dec-01,38.76,39.45,38.26,38.50,6604900,37.22,jpm
81906,10-Dec-01,39.77,39.77,38.41,38.68,6631800,37.40,jpm
81907,7-Dec-01,40.25,40.25,39.70,39.77,5674700,38.45,jpm
81908,6-Dec-01,39.25,40.95,39.15,40.38,10875900,39.04,jpm
81909,5-Dec-01,37.70,39.51,37.63,39.02,9551300,37.72,jpm
81910,4-Dec-01,37.00,37.46,36.26,37.22,8180500,35.98,jpm
81911,3-Dec-01,36.90,37.08,36.13,36.55,11064300,35.34,jpm
81912,30-Nov-01,38.31,38.35,37.61,37.72,7271300,36.47,jpm
81913,29-Nov-01,37.40,38.09,36.50,38.06,11981900,36.80,jpm
81914,28-Nov-01,39.49,39.64,37.20,37.50,18051800,36.25,jpm
81915,27-Nov-01,39.65,40.30,39.26,39.80,7612900,38.48,jpm
81916,26-Nov-01,39.39,39.52,38.96,39.49,6817800,38.18,jpm
81917,23-Nov-01,38.60,39.39,38.60,39.39,3129700,38.08,jpm
81918,21-Nov-01,39.40,39.59,38.45,38.84,4915600,37.55,jpm
81919,20-Nov-01,39.85,39.98,39.28,39.40,5442300,38.09,jpm
81920,19-Nov-01,39.60,40.24,39.57,40.10,4777500,38.77,jpm
81921,16-Nov-01,39.55,39.55,38.81,39.41,5616600,38.10,jpm
81922,15-Nov-01,39.61,39.79,39.15,39.55,5273100,38.24,jpm
81923,14-Nov-01,39.90,40.00,38.75,39.65,5773200,38.33,jpm
81924,13-Nov-01,39.85,39.99,38.97,39.35,7900400,38.04,jpm
81925,12-Nov-01,38.76,39.00,37.25,38.80,5311200,37.51,jpm
81926,9-Nov-01,38.80,39.30,38.02,39.05,4529500,37.75,jpm
81927,8-Nov-01,38.65,39.63,38.60,38.80,6771400,37.51,jpm
81928,7-Nov-01,37.72,38.95,37.54,38.59,8817300,37.31,jpm
81929,6-Nov-01,36.61,37.90,36.43,37.54,9947800,36.29,jpm
81930,5-Nov-01,36.50,37.08,36.27,36.36,6622200,35.15,jpm
81931,2-Nov-01,36.09,36.48,35.80,36.04,6018900,34.84,jpm
81932,1-Nov-01,36.09,36.59,35.16,36.34,8193300,35.13,jpm
81933,31-Oct-01,36.01,36.36,35.25,35.36,6379000,34.19,jpm
81934,30-Oct-01,35.30,36.07,34.55,35.51,9263400,34.33,jpm
81935,29-Oct-01,37.10,37.38,35.65,35.71,7740200,34.52,jpm
81936,26-Oct-01,37.48,38.08,37.00,37.55,6616600,36.30,jpm
81937,25-Oct-01,36.15,37.51,35.60,37.48,7579000,36.23,jpm
81938,24-Oct-01,35.95,36.40,35.73,36.22,7721100,35.02,jpm
81939,23-Oct-01,35.90,36.40,35.52,35.76,8313200,34.57,jpm
81940,22-Oct-01,33.88,35.68,33.88,35.31,7499100,34.14,jpm
81941,19-Oct-01,34.15,34.17,33.00,33.87,7393000,32.74,jpm
81942,18-Oct-01,34.65,35.00,34.00,34.14,6970300,33.01,jpm
81943,17-Oct-01,35.50,36.25,34.57,34.60,14314100,33.45,jpm
81944,16-Oct-01,34.00,34.50,33.45,33.94,8870300,32.81,jpm
81945,15-Oct-01,32.10,33.85,31.85,33.55,8377100,32.44,jpm
81946,12-Oct-01,32.99,33.09,32.01,32.89,8231000,31.80,jpm
81947,11-Oct-01,33.55,34.45,32.94,33.42,10665500,32.31,jpm
81948,10-Oct-01,32.70,33.87,32.55,33.39,8522700,32.28,jpm
81949,9-Oct-01,32.20,33.20,32.07,32.95,7750700,31.86,jpm
81950,8-Oct-01,32.50,33.10,32.05,32.44,7810600,31.36,jpm
81951,5-Oct-01,34.50,34.54,33.06,33.41,9235900,32.30,jpm
81952,4-Oct-01,35.15,35.20,34.05,34.16,11926300,33.03,jpm
81953,3-Oct-01,34.52,35.28,34.30,34.67,15753100,33.52,jpm
81954,2-Oct-01,34.40,35.25,33.82,34.99,10114000,33.83,jpm
81955,1-Oct-01,34.30,34.63,33.60,34.00,8583800,32.87,jpm
81956,28-Sep-01,33.60,35.01,33.29,34.15,10302300,33.02,jpm
81957,27-Sep-01,32.50,33.40,31.70,33.12,6552000,32.02,jpm
81958,26-Sep-01,33.73,33.75,32.05,32.59,8319900,31.51,jpm
81959,25-Sep-01,32.55,33.63,32.13,33.25,11045500,32.15,jpm
81960,24-Sep-01,31.65,32.70,31.60,32.58,13583500,31.50,jpm
81961,21-Sep-01,29.25,31.85,29.04,30.82,19319400,29.80,jpm
81962,20-Sep-01,33.15,33.74,31.30,31.56,12567200,30.51,jpm
81963,19-Sep-01,35.00,35.50,33.01,34.11,13595900,32.98,jpm
81964,18-Sep-01,35.10,35.90,34.40,34.84,13190400,33.68,jpm
81965,17-Sep-01,35.00,35.82,34.00,35.25,20453200,34.08,jpm
81966,10-Sep-01,36.30,37.36,35.89,37.26,9263700,36.02,jpm
81967,7-Sep-01,36.00,37.20,35.96,37.00,8777400,35.77,jpm
81968,6-Sep-01,38.00,38.00,36.50,36.94,11279200,35.71,jpm
81969,5-Sep-01,40.00,40.00,38.09,38.35,10440300,37.08,jpm
81970,4-Sep-01,39.50,40.68,39.06,39.83,6377800,38.51,jpm
81971,31-Aug-01,39.11,40.00,39.11,39.40,4918600,38.09,jpm
81972,30-Aug-01,39.25,39.50,39.12,39.24,7395300,37.94,jpm
81973,29-Aug-01,40.28,40.47,39.42,39.57,6178300,38.26,jpm
81974,28-Aug-01,40.90,41.20,40.15,40.49,6436800,39.14,jpm
81975,27-Aug-01,40.78,41.50,40.54,41.10,5481500,39.73,jpm
81976,24-Aug-01,40.30,41.15,39.85,40.93,11913100,39.57,jpm
81977,23-Aug-01,40.91,41.20,40.60,40.72,4557900,39.37,jpm
81978,22-Aug-01,40.70,41.30,40.60,41.20,5342100,39.83,jpm
81979,21-Aug-01,40.90,41.45,40.40,40.41,7114200,39.07,jpm
81980,20-Aug-01,41.30,41.66,40.82,41.09,5850000,39.72,jpm
81981,17-Aug-01,41.85,41.94,41.02,41.48,4967800,40.10,jpm
81982,16-Aug-01,42.20,42.25,41.28,42.18,6343100,40.78,jpm
81983,15-Aug-01,42.07,42.35,42.01,42.15,4808900,40.75,jpm
81984,14-Aug-01,42.12,42.58,42.00,42.25,4620700,40.85,jpm
81985,13-Aug-01,41.81,42.38,41.55,42.12,4209300,40.72,jpm
81986,10-Aug-01,41.90,42.38,41.13,42.25,4708300,40.85,jpm
81987,9-Aug-01,42.05,42.14,41.21,41.90,5501900,40.51,jpm
81988,8-Aug-01,42.35,42.74,41.82,42.08,5489800,40.68,jpm
81989,7-Aug-01,42.62,43.03,42.31,42.77,4686600,41.35,jpm
81990,6-Aug-01,43.32,43.57,42.57,42.76,5036000,41.34,jpm
81991,3-Aug-01,43.51,43.75,43.04,43.32,5896700,41.88,jpm
81992,2-Aug-01,43.55,44.25,43.50,43.50,4944500,42.05,jpm
81993,1-Aug-01,43.20,43.85,43.00,43.50,8843900,42.05,jpm
81994,31-Jul-01,43.50,44.10,43.05,43.30,8469900,41.86,jpm
81995,30-Jul-01,43.60,44.11,43.55,43.81,6203600,42.35,jpm
81996,27-Jul-01,42.80,44.23,42.78,44.21,6060000,42.74,jpm
81997,26-Jul-01,42.70,43.49,42.25,43.24,5522800,41.80,jpm
81998,25-Jul-01,43.15,43.15,41.70,42.90,7438000,41.47,jpm
81999,24-Jul-01,42.76,43.34,42.55,42.68,5781100,41.26,jpm
82000,23-Jul-01,43.40,43.70,43.00,43.01,4128000,41.58,jpm
82001,20-Jul-01,43.45,43.85,42.95,43.40,4094700,41.96,jpm
82002,19-Jul-01,43.83,44.25,42.95,43.70,8137100,42.25,jpm
82003,18-Jul-01,41.00,43.58,40.75,43.58,10179800,42.13,jpm
82004,17-Jul-01,41.39,42.72,40.60,42.30,6459800,40.89,jpm
82005,16-Jul-01,42.90,42.99,40.90,41.20,7292100,39.83,jpm
82006,13-Jul-01,42.29,42.90,42.21,42.55,5728800,41.14,jpm
82007,12-Jul-01,42.45,43.32,42.16,42.54,7200400,41.13,jpm
82008,11-Jul-01,41.96,42.19,40.71,42.05,8240300,40.65,jpm
82009,10-Jul-01,43.50,43.55,41.95,42.01,8433400,40.61,jpm
82010,9-Jul-01,44.40,44.40,43.36,43.99,4892200,42.53,jpm
82011,6-Jul-01,45.28,45.28,43.90,44.51,5037300,43.03,jpm
82012,5-Jul-01,45.80,46.00,44.95,45.53,4379000,44.02,jpm
82013,3-Jul-01,45.75,46.01,45.34,45.65,3057900,44.13,jpm
82014,2-Jul-01,44.80,45.90,44.09,45.80,5128300,44.28,jpm
82015,29-Jun-01,44.75,44.99,44.00,44.47,6180700,42.99,jpm
82016,28-Jun-01,44.40,45.33,44.31,45.00,4913000,43.51,jpm
82017,27-Jun-01,44.20,44.85,44.00,44.02,6571400,42.56,jpm
82018,26-Jun-01,44.05,45.07,44.00,44.68,6830700,43.20,jpm
82019,25-Jun-01,46.00,46.35,45.05,45.82,4647300,44.30,jpm
82020,22-Jun-01,46.60,46.61,45.75,45.90,7293900,44.38,jpm
82021,21-Jun-01,45.70,47.23,45.22,47.12,7181900,45.55,jpm
82022,20-Jun-01,44.55,46.00,44.50,45.60,7645800,44.09,jpm
82023,19-Jun-01,44.90,45.40,44.15,44.52,5717600,43.04,jpm
82024,18-Jun-01,44.50,44.90,43.85,44.31,7108600,42.84,jpm
82025,15-Jun-01,43.90,45.04,43.35,44.90,16099300,43.41,jpm
82026,14-Jun-01,43.65,44.34,43.31,43.59,6765500,42.14,jpm
82027,13-Jun-01,43.85,44.61,43.25,43.90,7347500,42.44,jpm
82028,12-Jun-01,43.60,43.65,42.50,43.49,8116400,42.05,jpm
82029,11-Jun-01,44.25,44.76,44.01,44.18,6247800,42.71,jpm
82030,8-Jun-01,45.15,45.15,43.80,44.20,7355600,42.73,jpm
82031,7-Jun-01,46.00,46.09,44.51,45.63,11970800,44.11,jpm
82032,6-Jun-01,47.55,47.60,46.26,46.84,12689200,45.28,jpm
82033,5-Jun-01,49.50,49.91,48.50,48.50,6758900,46.89,jpm
82034,4-Jun-01,48.75,49.50,48.39,49.50,4271200,47.86,jpm
82035,1-Jun-01,49.25,49.25,48.40,48.89,6006400,47.27,jpm
82036,31-May-01,48.55,49.18,47.85,49.15,5875300,47.52,jpm
82037,30-May-01,49.33,49.90,48.39,48.62,5402700,47.00,jpm
82038,29-May-01,49.00,49.45,48.10,49.33,5391800,47.69,jpm
82039,25-May-01,49.25,49.68,48.60,48.70,3857900,47.08,jpm
82040,24-May-01,48.95,49.90,48.95,49.34,5418700,47.70,jpm
82041,23-May-01,49.80,49.81,48.39,48.92,6283400,47.29,jpm
82042,22-May-01,49.85,50.60,49.71,50.02,8750800,48.36,jpm
82043,21-May-01,48.48,49.50,47.70,49.43,6909900,47.79,jpm
82044,18-May-01,48.80,48.80,47.89,48.16,5556700,46.56,jpm
82045,17-May-01,48.06,48.75,47.86,48.19,7818200,46.59,jpm
82046,16-May-01,47.39,48.65,46.60,48.31,9348000,46.71,jpm
82047,15-May-01,47.40,47.93,47.02,47.28,5821200,45.71,jpm
82048,14-May-01,46.40,47.78,46.35,47.64,5469800,46.06,jpm
82049,11-May-01,47.52,47.80,46.35,46.44,5675600,44.90,jpm
82050,10-May-01,48.00,48.92,47.26,47.51,5905800,45.93,jpm
82051,9-May-01,47.25,47.61,47.00,47.25,6490800,45.68,jpm
82052,8-May-01,48.75,48.98,47.50,47.75,8695500,46.16,jpm
82053,7-May-01,49.05,49.94,48.61,49.20,10128700,47.57,jpm
82054,4-May-01,48.25,50.60,48.19,50.60,8223200,48.92,jpm
82055,3-May-01,48.60,49.14,48.31,49.00,7494000,47.37,jpm
82056,2-May-01,49.25,49.87,48.30,49.57,6753000,47.92,jpm
82057,1-May-01,48.49,48.73,47.55,48.73,8051200,47.11,jpm
82058,30-Apr-01,50.04,50.40,47.75,47.98,7737700,46.39,jpm
82059,27-Apr-01,49.47,50.07,49.05,49.85,6371800,48.19,jpm
82060,26-Apr-01,47.75,48.90,47.25,48.50,7012500,46.89,jpm
82061,25-Apr-01,47.51,47.60,46.02,47.48,8079600,45.90,jpm
82062,24-Apr-01,47.80,48.40,47.35,47.40,6179000,45.83,jpm
82063,23-Apr-01,47.95,48.20,46.74,47.30,5135800,45.73,jpm
82064,20-Apr-01,48.79,48.79,47.30,47.80,8496300,46.21,jpm
82065,19-Apr-01,49.00,49.49,48.20,48.80,11593500,47.18,jpm
82066,18-Apr-01,46.95,50.12,46.50,49.10,15206700,47.47,jpm
82067,17-Apr-01,45.05,45.98,44.77,45.37,5115500,43.86,jpm
82068,16-Apr-01,45.37,46.38,45.02,45.50,6377000,43.99,jpm
82069,12-Apr-01,44.25,45.75,44.00,45.37,6740700,43.86,jpm
82070,11-Apr-01,44.25,45.80,44.05,44.74,9898000,43.25,jpm
82071,10-Apr-01,41.40,43.31,41.23,43.30,7962300,41.86,jpm
82072,9-Apr-01,39.90,41.58,39.90,40.42,7386400,39.08,jpm
82073,6-Apr-01,41.60,42.50,39.50,40.39,9789600,39.05,jpm
82074,5-Apr-01,41.30,42.97,41.26,42.50,8644900,41.09,jpm
82075,4-Apr-01,41.40,41.75,39.21,40.49,11634000,39.14,jpm
82076,3-Apr-01,44.12,44.20,41.50,41.60,9050300,40.22,jpm
82077,2-Apr-01,44.50,45.40,43.65,44.60,8743100,43.12,jpm
82078,30-Mar-01,43.15,45.00,42.90,44.90,8463000,43.41,jpm
82079,29-Mar-01,42.80,43.25,42.02,43.00,6688200,41.57,jpm
82080,28-Mar-01,42.70,43.35,41.95,42.55,7315300,41.14,jpm
82081,27-Mar-01,42.11,43.40,41.10,43.36,12254000,41.92,jpm
82082,26-Mar-01,42.15,42.99,41.65,42.11,8319900,40.71,jpm
82083,23-Mar-01,40.30,41.90,39.81,41.71,10763200,40.32,jpm
82084,22-Mar-01,40.05,40.06,37.58,38.91,15668200,37.62,jpm
82085,21-Mar-01,42.79,43.13,40.05,40.20,12026300,38.86,jpm
82086,20-Mar-01,45.46,45.46,42.50,42.59,10213200,41.18,jpm
82087,19-Mar-01,44.40,45.40,42.65,45.15,9742500,43.65,jpm
82088,16-Mar-01,45.26,45.90,44.12,44.58,10739300,43.10,jpm
82089,15-Mar-01,44.90,45.95,44.75,45.26,8561300,43.76,jpm
82090,14-Mar-01,45.00,45.97,43.39,43.75,16205000,42.30,jpm
82091,13-Mar-01,46.75,47.80,45.60,47.40,7065900,45.83,jpm
82092,12-Mar-01,47.50,47.85,45.49,45.49,8549500,43.98,jpm
82093,9-Mar-01,49.60,49.80,47.80,48.95,6377600,47.32,jpm
82094,8-Mar-01,50.25,51.19,49.80,50.24,7064400,48.57,jpm
82095,7-Mar-01,48.40,50.45,48.02,50.25,7296600,48.58,jpm
82096,6-Mar-01,48.25,48.95,47.50,47.96,6844500,46.37,jpm
82097,5-Mar-01,45.90,46.95,45.30,46.76,5988200,45.21,jpm
82098,2-Mar-01,45.60,47.60,45.19,45.80,7559700,44.28,jpm
82099,1-Mar-01,45.60,46.25,44.78,46.11,10551800,44.58,jpm
82100,28-Feb-01,47.89,48.00,45.30,46.66,10510600,45.11,jpm
82101,27-Feb-01,48.95,49.78,46.85,47.60,11744300,46.02,jpm
82102,26-Feb-01,48.00,49.30,46.81,48.55,8783500,46.94,jpm
82103,23-Feb-01,47.05,48.25,46.20,47.05,9708100,45.49,jpm
82104,22-Feb-01,47.75,48.30,45.39,48.30,12409800,46.70,jpm
82105,21-Feb-01,48.95,50.10,47.01,47.35,9835100,45.78,jpm
82106,20-Feb-01,51.99,52.60,49.63,49.95,9073500,48.29,jpm
82107,16-Feb-01,50.40,52.00,50.25,51.99,7364800,50.26,jpm
82108,15-Feb-01,51.38,52.75,50.90,51.11,7408400,49.41,jpm
82109,14-Feb-01,51.75,51.88,50.90,51.19,6835100,49.49,jpm
82110,13-Feb-01,52.54,53.70,51.10,51.14,7334700,49.44,jpm
82111,12-Feb-01,52.47,53.10,51.68,52.55,5246300,50.80,jpm
82112,9-Feb-01,51.69,52.60,51.05,51.95,5490500,50.22,jpm
82113,8-Feb-01,52.33,53.05,51.53,51.68,5730800,49.96,jpm
82114,7-Feb-01,52.35,53.50,51.88,52.33,7988800,50.59,jpm
82115,6-Feb-01,54.01,54.46,52.00,52.28,7560200,50.54,jpm
82116,5-Feb-01,54.51,54.95,53.70,54.60,5273700,52.79,jpm
82117,2-Feb-01,55.00,55.33,54.29,54.64,7075200,52.82,jpm
82118,1-Feb-01,54.99,55.85,53.51,55.85,9174100,53.99,jpm
82119,31-Jan-01,56.49,57.33,54.50,54.99,13130800,53.16,jpm
82120,30-Jan-01,55.10,56.18,54.63,55.98,9452800,54.12,jpm
82121,29-Jan-01,54.19,56.00,54.18,55.12,9494400,53.29,jpm
82122,26-Jan-01,53.44,54.50,52.75,54.19,7972200,52.39,jpm
82123,25-Jan-01,53.00,53.88,51.75,53.06,8351100,51.30,jpm
82124,24-Jan-01,52.69,53.50,52.25,53.25,9320200,51.48,jpm
82125,23-Jan-01,50.13,52.06,50.13,51.69,8797200,49.97,jpm
82126,22-Jan-01,50.56,52.19,50.06,50.88,10582300,49.19,jpm
82127,19-Jan-01,50.75,51.69,49.81,50.56,10794200,48.88,jpm
82128,18-Jan-01,51.50,51.88,50.56,51.44,13568800,49.73,jpm
82129,17-Jan-01,52.94,54.06,52.13,53.00,10321400,51.24,jpm
82130,16-Jan-01,53.50,54.69,52.50,53.19,10513300,51.42,jpm
82131,12-Jan-01,54.00,54.06,52.38,53.31,8950600,51.54,jpm
82132,11-Jan-01,51.13,54.25,51.13,54.13,16082000,52.33,jpm
82133,10-Jan-01,49.50,51.69,48.94,50.94,10860900,49.25,jpm
82134,9-Jan-01,49.88,50.00,47.88,48.69,7288000,47.07,jpm
82135,8-Jan-01,49.00,50.13,48.31,49.25,9943000,47.61,jpm
82136,5-Jan-01,50.75,51.50,48.31,48.94,16218900,47.31,jpm
82137,4-Jan-01,51.50,54.00,50.81,52.00,26415300,50.27,jpm
82138,3-Jan-01,43.44,50.88,43.19,50.63,21305000,48.95,jpm
82139,2-Jan-01,44.63,44.81,43.31,44.00,7805000,42.54,jpm
82140,29-Dec-00,46.94,47.56,44.31,45.44,9660900,43.93,jpm
82141,28-Dec-00,46.19,47.44,45.94,46.94,6401600,45.38,jpm
82142,27-Dec-00,45.06,46.50,44.81,46.38,7453400,44.84,jpm
82143,26-Dec-00,45.63,46.25,45.19,45.75,4833400,44.23,jpm
82144,22-Dec-00,45.44,46.38,45.00,45.63,7103400,44.11,jpm
82145,21-Dec-00,43.44,45.75,43.44,45.19,8800000,43.69,jpm
82146,20-Dec-00,44.81,44.81,43.25,43.50,6855200,42.05,jpm
82147,19-Dec-00,44.75,45.94,43.94,44.81,13082500,43.32,jpm
82148,18-Dec-00,44.00,45.38,43.81,45.38,13271600,43.87,jpm
82149,15-Dec-00,42.00,43.94,41.88,43.94,11413100,42.48,jpm
82150,14-Dec-00,42.31,43.94,41.38,42.88,16124100,41.46,jpm
82151,13-Dec-00,43.94,44.69,43.63,44.50,10293900,43.02,jpm
82152,12-Dec-00,42.50,43.69,41.94,43.00,7845300,41.57,jpm
82153,11-Dec-00,40.25,42.63,40.06,42.50,9131600,41.09,jpm
82154,8-Dec-00,40.31,40.88,39.63,40.00,8412700,38.67,jpm
82155,7-Dec-00,39.44,40.44,38.31,39.19,9650500,37.89,jpm
82156,6-Dec-00,41.25,43.25,39.06,40.06,19780800,38.73,jpm
82157,5-Dec-00,38.63,41.44,38.06,41.31,13823400,39.94,jpm
82158,4-Dec-00,37.38,38.38,36.88,37.94,6824400,36.68,jpm
82159,1-Dec-00,37.13,38.69,37.06,37.31,9453000,36.07,jpm
82160,30-Nov-00,37.19,38.25,35.44,36.88,15473800,35.65,jpm
82161,29-Nov-00,37.38,38.56,37.19,37.94,9871300,36.68,jpm
82162,28-Nov-00,39.44,40.13,37.44,38.00,13173000,36.74,jpm
82163,27-Nov-00,39.44,40.19,39.19,39.38,10452500,38.07,jpm
82164,24-Nov-00,37.94,39.19,37.81,39.13,3838600,37.83,jpm
82165,22-Nov-00,38.31,38.38,37.00,37.44,6600200,36.20,jpm
82166,21-Nov-00,38.56,39.31,37.75,38.69,6203300,37.40,jpm
82167,20-Nov-00,39.75,39.94,38.13,38.56,7422000,37.28,jpm
82168,17-Nov-00,40.94,41.00,39.13,39.63,8363900,38.31,jpm
82169,16-Nov-00,40.88,41.75,40.56,40.88,6940600,39.52,jpm
82170,15-Nov-00,42.06,42.81,40.63,40.75,8300800,39.40,jpm
82171,14-Nov-00,42.81,43.19,41.75,42.56,6509800,41.15,jpm
82172,13-Nov-00,41.88,42.63,40.75,42.13,6042800,40.73,jpm
82173,10-Nov-00,43.63,44.56,42.81,42.81,4468800,41.39,jpm
82174,9-Nov-00,43.06,44.31,42.56,44.13,6310200,42.66,jpm
82175,8-Nov-00,44.94,44.94,43.25,43.56,5756900,42.11,jpm
82176,7-Nov-00,45.13,45.38,44.63,44.94,4102800,43.45,jpm
82177,6-Nov-00,44.88,45.69,44.56,45.50,4572700,43.99,jpm
82178,3-Nov-00,45.56,45.56,44.13,44.44,5885300,42.96,jpm
82179,2-Nov-00,45.69,46.50,45.38,45.50,6438900,43.99,jpm
82180,1-Nov-00,45.50,45.81,44.50,45.69,8794700,44.17,jpm
82181,31-Oct-00,44.81,45.94,44.13,45.50,13190800,43.99,jpm
82182,30-Oct-00,42.81,43.94,42.81,43.75,7887700,42.30,jpm
82183,27-Oct-00,40.50,42.94,40.31,42.69,9871700,41.27,jpm
82184,26-Oct-00,40.69,40.94,38.88,40.00,10403600,38.67,jpm
82185,25-Oct-00,40.06,41.44,39.75,40.00,9259500,38.67,jpm
82186,24-Oct-00,38.19,40.31,38.13,40.06,10599200,38.73,jpm
82187,23-Oct-00,38.19,38.75,37.94,38.38,5240200,37.10,jpm
82188,20-Oct-00,38.69,39.38,38.13,38.38,7564500,37.10,jpm
82189,19-Oct-00,38.13,40.13,38.13,38.94,14981700,37.65,jpm
82190,18-Oct-00,33.50,38.13,32.38,36.88,29642300,35.65,jpm
82191,17-Oct-00,40.00,40.50,37.75,37.94,8323600,36.68,jpm
82192,16-Oct-00,40.19,40.69,38.75,39.56,8408800,38.25,jpm
82193,13-Oct-00,37.88,40.13,37.75,39.69,14145800,38.37,jpm
82194,12-Oct-00,40.13,40.25,37.44,37.81,14851300,36.55,jpm
82195,11-Oct-00,40.13,40.94,38.88,40.69,16889200,39.34,jpm
82196,10-Oct-00,42.06,42.50,40.25,40.81,11929700,39.45,jpm
82197,9-Oct-00,43.13,43.25,41.94,42.06,6504800,40.66,jpm
82198,6-Oct-00,44.50,45.00,41.75,42.88,13401100,41.46,jpm
82199,5-Oct-00,45.63,46.44,44.25,44.44,9194400,42.96,jpm
82200,4-Oct-00,46.38,46.69,45.44,45.56,6366100,44.05,jpm
82201,3-Oct-00,47.63,48.13,46.56,46.75,9743600,45.20,jpm
82202,2-Oct-00,46.63,47.50,46.31,47.50,7142800,45.92,jpm
82203,29-Sep-00,46.38,47.63,46.19,46.19,8580200,44.66,jpm
82204,28-Sep-00,45.31,47.06,45.13,46.88,9312300,45.32,jpm
82205,27-Sep-00,46.44,46.94,45.25,45.50,7884400,43.99,jpm
82206,26-Sep-00,47.38,47.94,45.75,46.06,8180200,44.53,jpm
82207,25-Sep-00,47.50,48.69,47.00,47.00,11715500,45.44,jpm
82208,22-Sep-00,44.75,47.56,44.56,47.25,17428800,45.68,jpm
82209,21-Sep-00,46.50,46.56,44.63,44.63,12170600,43.15,jpm
82210,20-Sep-00,46.81,47.06,45.63,46.50,12494700,44.96,jpm
82211,19-Sep-00,46.69,47.75,46.44,46.88,15643100,45.32,jpm
82212,18-Sep-00,49.13,49.13,46.56,46.56,15120600,45.01,jpm
82213,15-Sep-00,50.31,50.31,48.44,49.13,14823600,47.50,jpm
82214,14-Sep-00,52.00,52.00,49.94,50.00,20362000,48.34,jpm
82215,13-Sep-00,50.38,51.19,49.63,50.69,42588300,49.01,jpm
82216,12-Sep-00,57.75,57.94,52.00,52.81,7317200,51.06,jpm
82217,11-Sep-00,57.50,58.38,56.50,57.50,5224800,55.59,jpm
82218,8-Sep-00,56.88,58.31,56.75,57.81,4500200,55.89,jpm
82219,7-Sep-00,56.56,57.31,55.94,57.25,3499100,55.35,jpm
82220,6-Sep-00,57.25,58.25,55.75,56.00,6823000,54.14,jpm
82221,5-Sep-00,56.44,57.56,56.19,57.13,4851900,55.23,jpm
82222,1-Sep-00,56.69,56.81,55.13,56.31,5483300,54.44,jpm
82223,31-Aug-00,53.69,56.56,53.50,55.88,8450900,54.02,jpm
82224,30-Aug-00,52.50,53.88,52.31,53.25,8371100,51.48,jpm
82225,29-Aug-00,53.06,53.19,51.63,51.88,7020500,50.16,jpm
82226,28-Aug-00,52.00,53.31,52.00,52.69,5262500,50.94,jpm
82227,25-Aug-00,53.13,53.69,51.88,52.06,4750300,50.33,jpm
82228,24-Aug-00,53.38,54.88,53.00,53.25,4512800,51.48,jpm
82229,23-Aug-00,52.94,54.38,52.75,54.31,6872800,52.51,jpm
82230,22-Aug-00,51.44,53.50,51.00,52.75,7460600,51.00,jpm
82231,21-Aug-00,51.00,51.63,50.63,50.94,3503600,49.25,jpm
82232,18-Aug-00,50.81,51.25,50.25,50.75,3696400,49.06,jpm
82233,17-Aug-00,50.06,51.13,50.06,50.69,4516900,49.01,jpm
82234,16-Aug-00,51.25,51.81,50.06,50.38,5308800,48.71,jpm
82235,15-Aug-00,53.00,53.38,51.63,51.81,7239700,50.09,jpm
82236,14-Aug-00,52.75,53.00,51.56,52.75,4970200,51.00,jpm
82237,11-Aug-00,51.56,52.44,51.31,52.00,4493400,50.27,jpm
82238,10-Aug-00,52.31,53.19,51.75,51.88,4984400,50.16,jpm
82239,9-Aug-00,53.44,53.63,52.13,52.31,6308800,50.57,jpm
82240,8-Aug-00,53.81,53.88,52.63,53.50,3463300,51.72,jpm
82241,7-Aug-00,53.06,54.13,52.56,53.56,6926300,51.78,jpm
82242,4-Aug-00,51.88,52.75,50.63,52.44,8550200,50.70,jpm
82243,3-Aug-00,51.00,51.94,50.00,50.25,5916600,48.58,jpm
82244,2-Aug-00,51.94,52.38,50.69,51.44,6694500,49.73,jpm
82245,1-Aug-00,49.88,53.38,49.63,51.63,10560600,49.91,jpm
82246,31-Jul-00,49.00,49.81,48.25,49.81,3651100,48.16,jpm
82247,28-Jul-00,50.06,50.13,48.06,48.38,2881300,46.77,jpm
82248,27-Jul-00,49.38,50.38,48.38,49.88,3559500,48.22,jpm
82249,26-Jul-00,51.00,51.00,48.63,49.38,4656300,47.74,jpm
82250,25-Jul-00,51.63,51.75,50.88,51.25,2701100,49.55,jpm
82251,24-Jul-00,52.44,52.63,50.75,51.56,3234100,49.85,jpm
82252,21-Jul-00,53.00,53.75,51.63,52.73,5470200,50.98,jpm
82253,20-Jul-00,50.75,53.25,50.50,51.31,6121600,49.61,jpm
82254,19-Jul-00,51.00,51.50,50.13,50.69,4291100,49.01,jpm
82255,18-Jul-00,51.25,51.50,50.13,50.94,3275000,49.25,jpm
82256,17-Jul-00,53.75,53.75,51.81,52.03,5075500,50.30,jpm
82257,14-Jul-00,51.44,52.75,51.00,52.50,4533600,50.76,jpm
82258,13-Jul-00,51.38,51.81,50.63,50.75,4593300,49.06,jpm
82259,12-Jul-00,51.69,52.19,50.50,50.56,4532200,48.88,jpm
82260,11-Jul-00,50.38,51.94,49.81,50.69,4643000,49.01,jpm
82261,10-Jul-00,50.19,51.00,49.69,49.75,3395600,48.10,jpm
82262,7-Jul-00,48.25,50.69,48.25,50.06,6247800,48.40,jpm
82263,6-Jul-00,47.81,48.19,46.63,48.00,3501900,46.41,jpm
82264,5-Jul-00,48.44,49.69,47.38,47.75,5086100,46.16,jpm
82265,3-Jul-00,45.88,48.00,45.88,47.56,2749500,45.98,jpm
82266,30-Jun-00,47.69,48.25,45.63,46.06,6998300,44.53,jpm
82267,29-Jun-00,47.44,48.88,46.63,47.63,4684800,46.05,jpm
82268,28-Jun-00,48.13,48.94,46.69,47.05,4903100,45.49,jpm
82269,27-Jun-00,48.38,48.75,47.81,47.94,5149500,46.35,jpm
82270,26-Jun-00,46.56,48.44,46.56,47.56,3197800,45.98,jpm
82271,23-Jun-00,46.63,48.06,46.44,46.88,3663900,45.32,jpm
82272,22-Jun-00,47.25,47.31,46.00,46.38,3273400,44.84,jpm
82273,21-Jun-00,47.69,47.94,46.38,47.00,4064500,45.44,jpm
82274,20-Jun-00,48.00,48.56,47.50,47.94,5645600,46.35,jpm
82275,19-Jun-00,45.38,47.38,45.13,46.88,7731600,45.32,jpm
82276,16-Jun-00,46.75,46.94,44.13,45.44,16625500,43.93,jpm
82277,15-Jun-00,49.81,49.88,46.63,48.81,9912800,47.19,jpm
82278,14-Jun-00,48.88,50.38,48.25,50.06,5920900,48.40,jpm
82279,13-Jun-00,48.38,48.50,47.63,48.19,5655500,46.59,jpm
82280,12-Jun-00,49.38,49.75,48.19,48.59,5144100,46.98,jpm
82281,9-Jun-00,77.00,78.62,71.37,73.31,6865200,47.25,jpm
82282,8-Jun-00,77.69,77.69,75.37,76.50,2650200,49.31,jpm
82283,7-Jun-00,77.44,78.44,76.62,76.87,3936400,49.54,jpm
82284,6-Jun-00,79.37,79.37,76.50,77.00,3702300,49.63,jpm
82285,5-Jun-00,80.50,81.12,79.25,79.37,3260500,51.16,jpm
82286,2-Jun-00,82.37,82.37,80.00,80.69,5912500,52.01,jpm
82287,1-Jun-00,75.87,78.25,75.44,77.12,5854800,49.71,jpm
82288,31-May-00,73.00,75.37,73.00,74.69,3323300,48.14,jpm
82289,30-May-00,71.62,73.50,71.12,73.50,2803300,47.37,jpm
82290,26-May-00,70.37,71.25,69.37,70.50,4114500,45.44,jpm
82291,25-May-00,72.00,73.75,69.75,70.25,5151900,45.28,jpm
82292,24-May-00,72.50,73.44,70.50,71.62,5718400,46.16,jpm
82293,23-May-00,71.94,74.56,71.94,73.12,3473900,47.13,jpm
82294,22-May-00,73.25,73.25,70.50,72.19,2780000,46.53,jpm
82295,19-May-00,74.62,74.94,72.25,72.50,3415200,46.73,jpm
82296,18-May-00,73.75,76.37,73.75,75.12,3441700,48.42,jpm
82297,17-May-00,73.25,74.94,73.06,74.00,2900600,47.69,jpm
82298,16-May-00,76.62,76.69,73.69,74.25,5285300,47.86,jpm
82299,15-May-00,72.75,75.19,72.06,74.62,4473800,48.09,jpm
82300,12-May-00,69.12,72.87,68.12,71.62,8152300,46.16,jpm
82301,11-May-00,70.06,70.69,68.50,70.00,5238400,45.12,jpm
82302,10-May-00,70.69,70.69,68.75,68.75,4411100,44.31,jpm
82303,9-May-00,72.25,72.69,70.87,70.87,4253100,45.68,jpm
82304,8-May-00,71.62,73.19,71.31,72.00,3668000,46.41,jpm
82305,5-May-00,72.00,72.75,70.50,72.19,9670200,46.53,jpm
82306,4-May-00,75.12,75.44,72.87,73.25,4117500,47.21,jpm
82307,3-May-00,75.19,76.75,74.25,74.25,6215800,47.86,jpm
82308,2-May-00,73.81,77.00,73.37,76.12,5611700,49.06,jpm
82309,1-May-00,72.50,75.37,71.56,73.75,5630200,47.53,jpm
82310,28-Apr-00,74.25,74.69,71.75,72.12,5738600,46.48,jpm
82311,27-Apr-00,75.12,75.50,73.31,73.87,6203800,47.61,jpm
82312,26-Apr-00,78.75,78.75,76.19,76.44,3670900,49.27,jpm
82313,25-Apr-00,75.75,78.56,75.25,78.06,4222700,50.31,jpm
82314,24-Apr-00,76.00,76.44,74.44,74.75,5198100,48.18,jpm
82315,20-Apr-00,78.12,78.19,76.25,77.31,3031100,49.83,jpm
82316,19-Apr-00,80.75,81.00,75.62,78.00,6042700,50.27,jpm
82317,18-Apr-00,78.25,80.94,78.06,80.50,4558800,51.88,jpm
82318,17-Apr-00,77.50,79.44,74.94,78.62,5809100,50.67,jpm
82319,14-Apr-00,82.00,82.37,75.75,78.87,8724700,50.83,jpm
82320,13-Apr-00,86.00,86.75,84.25,84.50,4521100,54.46,jpm
82321,12-Apr-00,87.94,90.94,86.50,86.81,6093900,55.95,jpm
82322,11-Apr-00,87.00,87.87,85.00,86.00,5482700,55.43,jpm
82323,10-Apr-00,85.50,89.06,85.12,88.12,5245200,56.80,jpm
82324,7-Apr-00,88.25,88.25,86.00,86.37,3279500,55.67,jpm
82325,6-Apr-00,87.00,88.25,86.81,87.44,3238800,56.36,jpm
82326,5-Apr-00,84.25,86.94,84.25,86.37,4875900,55.67,jpm
82327,4-Apr-00,91.50,91.87,83.00,86.75,8429100,55.91,jpm
82328,3-Apr-00,87.94,93.00,87.81,92.50,5674700,59.62,jpm
82329,31-Mar-00,88.00,88.37,86.00,87.19,4540500,56.20,jpm
82330,30-Mar-00,89.44,90.75,85.94,87.00,5347500,56.07,jpm
82331,29-Mar-00,94.25,94.50,89.31,90.37,6063900,58.25,jpm
82332,28-Mar-00,93.75,95.75,93.12,94.25,4885900,60.75,jpm
82333,27-Mar-00,96.00,96.87,93.56,94.69,3224500,61.03,jpm
82334,24-Mar-00,97.00,100.75,96.00,96.19,6329400,62.00,jpm
82335,23-Mar-00,91.00,99.19,90.94,98.50,6956700,63.49,jpm
82336,22-Mar-00,90.62,92.12,88.75,91.56,5739500,59.01,jpm
82337,21-Mar-00,86.44,92.50,85.50,92.00,5565800,59.30,jpm
82338,20-Mar-00,90.00,90.50,84.50,86.56,5386400,55.79,jpm
82339,17-Mar-00,89.25,92.25,88.50,91.00,7929500,58.65,jpm
82340,16-Mar-00,84.94,90.37,84.19,90.12,10425200,58.08,jpm
82341,15-Mar-00,77.87,84.19,77.19,83.12,5912200,53.57,jpm
82342,14-Mar-00,80.50,80.94,78.50,79.00,2754800,50.92,jpm
82343,13-Mar-00,77.62,81.19,77.12,80.06,3153900,51.60,jpm
82344,10-Mar-00,80.00,81.56,77.75,78.69,3541400,50.72,jpm
82345,9-Mar-00,78.75,81.25,78.06,81.12,2654700,52.28,jpm
82346,8-Mar-00,80.75,81.44,78.62,79.00,3503300,50.92,jpm
82347,7-Mar-00,83.44,84.19,81.00,81.81,3047200,52.73,jpm
82348,6-Mar-00,82.94,84.37,82.25,83.44,3796700,53.78,jpm
82349,3-Mar-00,82.00,82.37,79.37,81.12,3991900,52.28,jpm
82350,2-Mar-00,80.50,81.12,79.75,80.56,2394400,51.92,jpm
82351,1-Mar-00,79.87,82.00,78.87,82.00,3246600,52.85,jpm
82352,29-Feb-00,77.69,81.00,77.69,79.62,4112000,51.32,jpm
82353,28-Feb-00,76.75,80.25,76.37,77.94,4036300,50.23,jpm
82354,25-Feb-00,76.62,78.75,74.87,75.87,3099700,48.90,jpm
82355,24-Feb-00,77.25,77.56,74.62,76.00,3470300,48.98,jpm
82356,23-Feb-00,77.37,79.19,76.56,77.37,2973400,49.87,jpm
82357,22-Feb-00,76.00,78.87,75.12,77.25,4713800,49.79,jpm
82358,18-Feb-00,78.06,78.56,74.56,74.75,5416600,48.18,jpm
82359,17-Feb-00,80.62,81.50,77.81,78.37,3811300,50.51,jpm
82360,16-Feb-00,81.00,82.19,79.00,79.50,3225300,51.24,jpm
82361,15-Feb-00,80.06,82.50,79.62,81.06,5980900,52.24,jpm
82362,14-Feb-00,82.25,83.44,79.06,79.06,3940200,50.96,jpm
82363,11-Feb-00,83.25,85.00,82.00,82.62,4702700,53.25,jpm
82364,10-Feb-00,83.12,83.75,81.37,83.12,4590900,53.57,jpm
82365,9-Feb-00,84.94,86.37,82.44,82.87,6548900,53.41,jpm
82366,8-Feb-00,84.06,86.12,84.00,85.06,4213800,54.82,jpm
82367,7-Feb-00,82.19,83.37,81.75,82.19,3124400,52.97,jpm
82368,4-Feb-00,82.50,83.31,81.56,81.75,3410200,52.69,jpm
82369,3-Feb-00,83.50,84.87,80.25,83.19,6135500,53.62,jpm
82370,2-Feb-00,83.00,84.19,81.37,82.37,4751300,53.09,jpm
82371,1-Feb-00,82.44,84.50,81.31,83.75,6436300,53.98,jpm
82372,31-Jan-00,76.81,81.50,76.81,80.69,4775500,52.01,jpm
82373,28-Jan-00,79.56,79.56,76.62,76.69,5000000,49.43,jpm
82374,27-Jan-00,79.44,81.50,78.56,80.69,5446100,52.01,jpm
82375,26-Jan-00,75.37,79.00,75.00,78.44,5591700,50.56,jpm
82376,25-Jan-00,73.00,75.75,73.00,74.62,5055200,48.09,jpm
82377,24-Jan-00,74.37,74.56,72.19,73.00,4309500,47.05,jpm
82378,21-Jan-00,73.87,74.00,72.62,72.94,3440600,47.01,jpm
82379,20-Jan-00,75.37,76.00,72.75,74.06,5180300,47.73,jpm
82380,19-Jan-00,72.25,75.37,72.25,74.12,10495300,47.77,jpm
82381,18-Jan-00,73.94,74.50,70.25,71.00,3531700,45.76,jpm
82382,14-Jan-00,73.94,75.75,72.81,73.87,6492300,47.61,jpm
82383,13-Jan-00,71.12,72.50,70.56,71.31,4614100,45.96,jpm
82384,12-Jan-00,69.69,70.87,69.50,70.25,4852300,45.28,jpm
82385,11-Jan-00,70.00,70.44,68.25,69.81,5605800,44.99,jpm
82386,10-Jan-00,72.75,73.37,71.50,71.50,3154100,46.08,jpm
82387,7-Jan-00,72.62,73.50,71.00,72.75,4382000,46.89,jpm
82388,6-Jan-00,70.12,72.94,69.75,71.44,5584800,46.04,jpm
82389,5-Jan-00,70.25,72.56,69.00,70.44,5815200,45.40,jpm
82390,4-Jan-00,70.62,71.19,69.19,70.87,7818800,45.68,jpm
82391,3-Jan-00,74.75,75.37,72.12,72.87,8014400,46.97,jpm
82392,31-Dec-99,78.00,78.37,77.69,77.69,775600,50.07,jpm
82393,30-Dec-99,77.56,78.69,76.75,78.06,1281600,50.31,jpm
82394,29-Dec-99,77.19,78.19,76.94,77.56,1535500,49.99,jpm
82395,28-Dec-99,76.69,77.37,76.31,76.44,1503400,49.27,jpm
82396,27-Dec-99,77.50,79.19,76.50,76.50,2541900,49.31,jpm
82397,23-Dec-99,76.25,77.94,76.06,77.50,2892500,49.95,jpm
82398,22-Dec-99,75.00,75.62,74.00,74.87,2253600,48.26,jpm
82399,21-Dec-99,72.37,76.50,72.12,75.00,5240000,48.34,jpm
82400,20-Dec-99,73.37,73.94,72.25,72.25,4141100,46.57,jpm
82401,17-Dec-99,73.25,74.87,72.06,72.75,6658900,46.89,jpm
82402,16-Dec-99,76.19,76.19,73.81,75.00,2705300,48.34,jpm
82403,15-Dec-99,76.56,77.37,74.75,75.50,3061900,48.66,jpm
82404,14-Dec-99,78.06,78.06,76.06,76.56,2232500,49.34,jpm
82405,13-Dec-99,78.12,79.25,77.75,78.53,1703000,50.61,jpm
82406,10-Dec-99,79.62,79.62,78.12,78.94,3214200,50.88,jpm
82407,9-Dec-99,78.00,79.37,76.06,77.87,3163800,50.19,jpm
82408,8-Dec-99,78.37,78.62,76.87,77.72,3172200,50.09,jpm
82409,7-Dec-99,78.50,79.19,77.37,78.62,3703800,50.67,jpm
82410,6-Dec-99,82.00,82.00,77.37,78.87,3322700,50.83,jpm
82411,3-Dec-99,80.94,83.37,80.81,82.00,3847000,52.85,jpm
82412,2-Dec-99,78.00,79.25,76.00,79.06,3262800,50.96,jpm
82413,1-Dec-99,77.12,78.00,76.56,77.39,3049700,49.88,jpm
82414,30-Nov-99,76.62,79.25,76.56,77.25,4032300,49.79,jpm
82415,29-Nov-99,78.81,78.81,76.31,76.94,3481400,49.59,jpm
82416,26-Nov-99,80.87,80.87,79.06,79.06,796600,50.96,jpm
82417,24-Nov-99,79.75,79.94,78.75,79.56,2522200,51.28,jpm
82418,23-Nov-99,81.87,82.25,79.50,79.94,3034500,51.52,jpm
82419,22-Nov-99,82.50,82.56,80.69,81.87,2516700,52.77,jpm
82420,19-Nov-99,83.50,84.37,82.50,83.00,2003900,53.50,jpm
82421,18-Nov-99,82.37,84.12,81.94,83.37,3072500,53.73,jpm
82422,17-Nov-99,85.06,85.19,81.62,81.87,3610600,52.77,jpm
82423,16-Nov-99,83.37,86.44,82.87,86.00,4490300,55.43,jpm
82424,15-Nov-99,84.06,84.81,82.50,82.56,3743100,53.21,jpm
82425,12-Nov-99,82.56,85.00,82.50,85.00,3425200,54.78,jpm
82426,11-Nov-99,80.81,82.62,80.31,81.12,2294500,52.28,jpm
82427,10-Nov-99,82.06,82.25,80.56,80.56,3180200,51.92,jpm
82428,9-Nov-99,84.31,84.69,82.00,83.06,3238300,53.53,jpm
82429,8-Nov-99,86.31,86.62,84.12,84.37,2395600,54.38,jpm
82430,5-Nov-99,86.12,87.37,85.62,86.25,3435200,55.59,jpm
82431,4-Nov-99,83.87,85.94,83.50,84.12,3875000,54.22,jpm
82432,3-Nov-99,83.62,84.00,82.19,82.44,2653800,53.13,jpm
82433,2-Nov-99,84.50,86.25,83.25,83.69,3542500,53.94,jpm
82434,1-Nov-99,86.62,87.12,83.37,83.56,4511400,53.86,jpm
82435,29-Oct-99,88.12,89.25,86.31,87.25,7385800,56.23,jpm
82436,28-Oct-99,85.50,89.00,85.25,88.56,10699500,57.08,jpm
82437,27-Oct-99,78.06,82.75,77.87,82.75,5947200,53.33,jpm
82438,26-Oct-99,78.31,79.00,76.87,77.81,2808600,50.15,jpm
82439,25-Oct-99,79.69,79.94,77.37,77.94,3559800,50.23,jpm
82440,22-Oct-99,77.87,81.37,77.87,80.62,5028900,51.96,jpm
82441,21-Oct-99,74.75,77.62,74.75,77.62,4334500,50.03,jpm
82442,20-Oct-99,73.00,75.87,72.75,75.81,4728100,48.86,jpm
82443,19-Oct-99,70.00,72.50,70.00,71.12,4110800,45.84,jpm
82444,18-Oct-99,66.75,68.69,66.75,68.31,4150000,44.03,jpm
82445,15-Oct-99,68.25,69.25,65.81,66.50,7387300,42.86,jpm
82446,14-Oct-99,71.12,71.75,69.00,70.94,4041100,45.72,jpm
82447,13-Oct-99,74.25,74.25,70.50,71.19,4040500,45.88,jpm
82448,12-Oct-99,73.75,74.37,73.25,73.25,1988000,47.21,jpm
82449,11-Oct-99,75.62,76.19,73.75,73.81,2347500,47.57,jpm
82450,8-Oct-99,74.56,75.56,73.44,75.56,2969400,48.70,jpm
82451,7-Oct-99,76.06,76.75,74.00,74.56,3276400,48.06,jpm
82452,6-Oct-99,75.62,76.87,75.50,75.94,3424200,48.94,jpm
82453,5-Oct-99,77.00,78.62,74.75,75.62,4461300,48.74,jpm
82454,4-Oct-99,74.19,77.31,74.06,77.31,2592300,49.83,jpm
82455,1-Oct-99,75.12,75.12,73.00,74.06,3100500,47.73,jpm
82456,30-Sep-99,73.06,76.31,72.81,75.37,3003900,48.58,jpm
82457,29-Sep-99,73.94,74.37,72.94,73.00,2541700,47.05,jpm
82458,28-Sep-99,72.87,74.19,72.56,73.81,6444700,47.57,jpm
82459,27-Sep-99,76.44,76.44,73.81,74.12,2982800,47.77,jpm
82460,24-Sep-99,74.87,76.19,74.75,75.37,3820600,48.58,jpm
82461,23-Sep-99,76.94,77.94,74.75,75.25,4024100,48.50,jpm
82462,22-Sep-99,76.00,77.50,74.12,76.37,3343800,49.22,jpm
82463,21-Sep-99,78.00,78.06,75.87,75.94,2781400,48.94,jpm
82464,20-Sep-99,77.62,78.87,77.37,78.44,2207300,50.56,jpm
82465,17-Sep-99,78.94,79.75,77.56,77.56,3738000,49.99,jpm
82466,16-Sep-99,77.69,78.19,76.12,78.00,2920600,50.27,jpm
82467,15-Sep-99,78.50,79.25,77.31,77.44,3830900,49.91,jpm
82468,14-Sep-99,76.87,77.44,76.19,77.37,2693100,49.87,jpm
82469,13-Sep-99,77.69,78.25,77.00,77.69,2490200,50.07,jpm
82470,10-Sep-99,77.50,78.37,75.81,77.44,6244700,49.91,jpm
82471,9-Sep-99,81.00,81.00,76.31,77.50,13512200,49.95,jpm
82472,8-Sep-99,81.00,82.87,79.87,81.75,3803000,52.69,jpm
82473,7-Sep-99,85.00,85.00,80.87,81.37,3804100,52.44,jpm
82474,3-Sep-99,82.75,85.75,82.75,85.00,3924800,54.78,jpm
82475,2-Sep-99,80.87,80.87,79.56,80.75,2716600,52.04,jpm
82476,1-Sep-99,83.69,83.69,81.00,82.72,4146100,53.31,jpm
82477,31-Aug-99,83.37,85.00,80.50,83.69,6376700,53.94,jpm
82478,30-Aug-99,83.12,83.25,80.12,81.44,3027200,52.49,jpm
82479,27-Aug-99,84.06,84.31,82.00,83.12,2169700,53.57,jpm
82480,26-Aug-99,86.25,87.31,83.56,84.00,3254200,54.14,jpm
82481,25-Aug-99,84.94,85.75,83.25,85.50,5178600,55.11,jpm
82482,24-Aug-99,84.50,88.50,84.50,86.56,4852800,55.79,jpm
82483,23-Aug-99,84.00,85.81,83.94,85.69,2658800,55.23,jpm
82484,20-Aug-99,81.62,83.81,81.62,83.75,2455000,53.98,jpm
82485,19-Aug-99,82.56,83.37,81.87,82.44,2653900,53.13,jpm
82486,18-Aug-99,82.37,85.00,81.62,85.00,2742200,54.78,jpm
82487,17-Aug-99,81.69,83.00,81.69,83.00,3914400,53.50,jpm
82488,16-Aug-99,79.62,80.31,78.87,80.25,2398900,51.72,jpm
82489,13-Aug-99,76.50,79.19,76.50,79.12,3092300,50.99,jpm
82490,12-Aug-99,76.94,76.94,75.69,75.69,2151400,48.78,jpm
82491,11-Aug-99,75.12,76.94,74.81,76.94,2330900,49.59,jpm
82492,10-Aug-99,75.25,75.94,72.56,74.31,3602300,47.89,jpm
82493,9-Aug-99,75.50,76.62,75.12,75.62,2802300,48.74,jpm
82494,6-Aug-99,77.25,78.25,75.56,75.75,2573300,48.82,jpm
82495,5-Aug-99,78.44,78.87,76.81,78.62,2743100,50.67,jpm
82496,4-Aug-99,79.06,79.87,78.31,78.44,2334100,50.56,jpm
82497,3-Aug-99,78.25,78.94,78.00,78.81,2025200,50.79,jpm
82498,2-Aug-99,76.94,78.50,76.81,78.25,4189200,50.43,jpm
82499,30-Jul-99,79.00,79.37,76.25,77.06,3830900,49.67,jpm
82500,29-Jul-99,81.75,82.25,79.75,80.25,3038600,51.72,jpm
82501,28-Jul-99,83.50,84.31,82.81,82.94,1666700,53.46,jpm
82502,27-Jul-99,83.62,84.37,82.75,83.75,2542200,53.98,jpm
82503,26-Jul-99,80.44,83.19,80.25,82.87,3088400,53.41,jpm
82504,23-Jul-99,82.81,83.50,81.00,81.56,2533600,52.57,jpm
82505,22-Jul-99,81.25,84.81,81.25,83.31,4192500,53.69,jpm
82506,21-Jul-99,81.87,83.12,81.12,81.31,3242800,52.41,jpm
82507,20-Jul-99,82.31,83.06,80.19,80.87,2416400,52.12,jpm
82508,19-Jul-99,82.12,83.69,81.56,82.12,2533300,52.93,jpm
82509,16-Jul-99,82.12,82.12,81.50,81.81,1972500,52.73,jpm
82510,15-Jul-99,81.75,83.25,81.75,82.12,2573100,52.93,jpm
82511,14-Jul-99,82.94,83.37,81.62,81.75,2419500,52.69,jpm
82512,13-Jul-99,83.12,83.19,82.25,82.81,2331100,53.37,jpm
82513,12-Jul-99,84.69,85.12,84.12,84.12,1941900,54.22,jpm
82514,9-Jul-99,85.87,86.31,84.25,85.19,1374400,54.91,jpm
82515,8-Jul-99,84.62,85.75,84.00,85.50,3033300,55.11,jpm
82516,7-Jul-99,85.69,86.37,84.62,84.62,3112500,54.54,jpm
82517,6-Jul-99,85.31,86.87,84.37,86.06,1914400,55.47,jpm
82518,2-Jul-99,85.12,86.31,85.00,85.06,1604700,54.82,jpm
82519,1-Jul-99,85.56,86.62,83.94,85.94,4457200,55.39,jpm
82520,30-Jun-99,83.12,86.62,82.19,86.50,4971700,55.75,jpm
82521,29-Jun-99,83.94,83.94,82.44,82.62,2104800,53.25,jpm
82522,28-Jun-99,82.00,83.94,81.75,82.62,2759400,53.25,jpm
82523,25-Jun-99,81.19,82.12,80.94,81.19,2100200,52.33,jpm
82524,24-Jun-99,80.06,80.75,78.87,80.00,2123000,51.56,jpm
82525,23-Jun-99,81.00,81.00,80.12,80.25,2090500,51.72,jpm
82526,22-Jun-99,83.50,83.75,81.50,81.75,2140200,52.69,jpm
82527,21-Jun-99,81.50,83.75,81.00,83.50,2923300,53.82,jpm
82528,18-Jun-99,79.62,80.94,79.56,80.12,3179500,51.64,jpm
82529,17-Jun-99,78.69,80.37,78.50,79.44,3746100,51.20,jpm
82530,16-Jun-99,78.00,81.00,77.19,80.37,5377700,51.80,jpm
82531,15-Jun-99,73.56,75.94,73.56,75.12,2629500,48.42,jpm
82532,14-Jun-99,73.87,73.94,72.94,73.75,2280900,47.53,jpm
82533,11-Jun-99,73.37,74.06,72.50,73.25,3770000,47.21,jpm
82534,10-Jun-99,73.12,73.50,71.87,73.12,2341300,47.13,jpm
82535,9-Jun-99,74.87,75.31,73.31,73.81,2371400,47.57,jpm
82536,8-Jun-99,76.31,76.44,73.87,74.87,2213300,48.26,jpm
82537,7-Jun-99,75.25,76.87,74.94,76.75,2311900,49.47,jpm
82538,4-Jun-99,72.94,74.50,71.56,74.31,4200600,47.89,jpm
82539,3-Jun-99,71.81,72.25,70.12,71.62,3775200,46.16,jpm
82540,2-Jun-99,72.25,72.44,70.31,71.06,4055200,45.80,jpm
82541,1-Jun-99,72.25,73.62,70.25,72.12,3814100,46.48,jpm
82542,28-May-99,72.56,73.94,72.00,72.37,4092800,46.64,jpm
82543,27-May-99,75.37,75.37,72.00,72.75,4171300,46.89,jpm
82544,26-May-99,73.56,76.25,72.50,75.37,5305600,48.58,jpm
82545,25-May-99,75.00,76.00,73.50,73.81,4693400,47.57,jpm
82546,24-May-99,77.31,77.50,75.50,75.87,5683300,48.90,jpm
82547,21-May-99,79.94,80.25,78.37,78.94,3339400,50.88,jpm
82548,20-May-99,80.25,81.25,80.00,80.19,2331600,51.68,jpm
82549,19-May-99,79.50,80.62,79.50,80.19,2746400,51.68,jpm
82550,18-May-99,78.69,81.00,77.50,78.75,3578400,50.76,jpm
82551,17-May-99,79.00,79.00,77.12,78.62,2458300,50.67,jpm
82552,14-May-99,81.50,81.87,78.44,79.06,4784100,50.96,jpm
82553,13-May-99,82.50,85.37,82.50,84.00,2454800,54.14,jpm
82554,12-May-99,80.12,82.44,79.00,82.31,3555600,53.05,jpm
82555,11-May-99,80.19,81.19,78.37,80.00,3320200,51.56,jpm
82556,10-May-99,78.94,80.19,78.37,79.00,2806100,50.92,jpm
82557,7-May-99,77.56,79.75,77.37,78.37,4239100,50.51,jpm
82558,6-May-99,78.25,80.44,77.50,77.56,4870200,49.99,jpm
82559,5-May-99,82.50,83.12,79.00,80.19,4438000,51.68,jpm
82560,4-May-99,82.06,83.62,81.75,82.25,3116100,53.01,jpm
82561,3-May-99,82.00,83.25,81.12,82.75,3495600,53.33,jpm
82562,30-Apr-99,83.50,85.50,81.75,82.50,3581300,53.17,jpm
82563,29-Apr-99,83.87,86.44,83.06,83.87,2794100,54.06,jpm
82564,28-Apr-99,83.87,85.50,83.62,83.62,2485500,53.89,jpm
82565,27-Apr-99,83.12,86.25,81.62,85.56,4122700,55.15,jpm
82566,26-Apr-99,84.56,84.62,82.12,82.62,1800300,53.25,jpm
82567,23-Apr-99,84.62,86.00,84.44,85.12,2931300,54.86,jpm
82568,22-Apr-99,81.75,85.75,81.75,85.75,3492300,55.27,jpm
82569,21-Apr-99,82.06,84.75,80.94,83.44,3827500,53.78,jpm
82570,20-Apr-99,85.00,86.62,80.12,83.00,7831600,53.50,jpm
82571,19-Apr-99,89.25,91.12,84.06,85.00,4691700,54.78,jpm
82572,16-Apr-99,85.81,87.44,84.75,86.06,2421100,55.47,jpm
82573,15-Apr-99,86.19,88.00,84.94,85.56,3576900,55.15,jpm
82574,14-Apr-99,88.00,90.00,85.50,86.37,3151900,55.67,jpm
82575,13-Apr-99,88.87,88.94,85.81,87.37,3213000,56.31,jpm
82576,12-Apr-99,85.25,87.31,85.25,86.87,2747800,55.99,jpm
82577,9-Apr-99,87.12,87.50,85.50,85.56,3165000,55.15,jpm
82578,8-Apr-99,85.87,88.87,85.31,87.87,4976300,56.63,jpm
82579,7-Apr-99,80.37,84.87,80.12,84.37,3519200,54.38,jpm
82580,6-Apr-99,79.31,80.37,79.00,79.25,3612000,51.08,jpm
82581,5-Apr-99,79.94,80.06,78.31,78.75,3209200,50.76,jpm
82582,1-Apr-99,80.87,80.94,78.56,79.37,2738600,51.16,jpm
82583,31-Mar-99,82.50,83.75,81.00,81.37,2158000,52.44,jpm
82584,30-Mar-99,81.31,82.75,81.31,81.94,2055200,52.81,jpm
82585,29-Mar-99,81.12,82.87,81.06,82.25,2836600,53.01,jpm
82586,26-Mar-99,80.50,81.44,80.00,80.50,1961700,51.88,jpm
82587,25-Mar-99,80.94,82.37,80.75,81.50,3446300,52.53,jpm
82588,24-Mar-99,79.62,80.25,79.00,79.37,3033600,51.16,jpm
82589,23-Mar-99,80.00,80.44,79.00,79.56,3121100,51.28,jpm
82590,22-Mar-99,82.62,83.00,81.44,81.87,2190000,52.77,jpm
82591,19-Mar-99,85.00,85.75,82.25,82.50,4089200,53.17,jpm
82592,18-Mar-99,82.12,84.69,82.12,83.87,3682200,54.06,jpm
82593,17-Mar-99,84.56,84.75,82.31,82.37,3472300,53.09,jpm
82594,16-Mar-99,87.25,87.87,84.56,84.81,4052200,54.66,jpm
82595,15-Mar-99,86.00,87.37,86.00,87.25,3230200,56.23,jpm
82596,12-Mar-99,88.37,89.00,86.75,88.00,3381400,56.72,jpm
82597,11-Mar-99,88.44,89.50,87.25,88.19,3822000,56.84,jpm
82598,10-Mar-99,87.44,89.25,86.31,88.94,3343000,57.32,jpm
82599,9-Mar-99,85.31,88.44,85.25,87.94,3945200,56.68,jpm
82600,8-Mar-99,86.81,87.19,85.31,85.81,3354700,55.31,jpm
82601,5-Mar-99,85.87,87.00,85.37,86.87,4887300,55.99,jpm
82602,4-Mar-99,80.69,83.37,80.56,83.37,3898100,53.73,jpm
82603,3-Mar-99,80.25,80.94,79.37,80.69,3453000,52.01,jpm
82604,2-Mar-99,80.81,81.56,79.75,80.31,3303000,51.76,jpm
82605,1-Mar-99,79.50,81.81,79.19,80.75,4428600,52.04,jpm
82606,26-Feb-99,79.37,80.50,78.50,79.62,3491300,51.32,jpm
82607,25-Feb-99,77.56,79.50,76.56,79.50,3403100,51.24,jpm
82608,24-Feb-99,81.06,81.94,77.75,78.81,4886100,50.79,jpm
82609,23-Feb-99,80.06,82.56,80.06,81.87,5750800,52.77,jpm
82610,22-Feb-99,76.06,81.00,76.06,81.00,4050600,52.21,jpm
82611,19-Feb-99,76.06,77.69,76.00,76.06,3373600,49.02,jpm
82612,18-Feb-99,77.00,77.94,75.87,76.25,4401100,49.14,jpm
82613,17-Feb-99,76.37,79.75,76.00,77.25,6593100,49.79,jpm
82614,16-Feb-99,75.87,78.00,75.87,77.69,4332700,50.07,jpm
82615,12-Feb-99,75.69,76.37,73.12,74.06,3761600,47.73,jpm
82616,11-Feb-99,73.06,76.69,73.06,76.12,5045200,49.06,jpm
82617,10-Feb-99,72.00,73.25,71.37,73.06,2561400,47.09,jpm
82618,9-Feb-99,73.87,74.31,71.81,72.00,4960800,46.41,jpm
82619,8-Feb-99,76.94,76.94,73.06,73.12,3302300,47.13,jpm
82620,5-Feb-99,77.69,77.94,75.75,76.44,2844500,49.27,jpm
82621,4-Feb-99,78.12,79.25,76.50,77.94,4721300,50.23,jpm
82622,3-Feb-99,75.69,80.12,75.19,79.37,5870600,51.16,jpm
82623,2-Feb-99,76.50,77.75,75.31,76.81,3399100,49.51,jpm
82624,1-Feb-99,76.94,78.37,76.00,76.81,4381600,49.51,jpm
82625,29-Jan-99,74.19,77.62,73.75,76.94,6090500,49.59,jpm
82626,28-Jan-99,73.06,74.19,72.62,73.62,3209700,47.45,jpm
82627,27-Jan-99,74.25,74.69,72.69,73.12,3874100,47.13,jpm
82628,26-Jan-99,74.56,75.31,73.37,74.25,2900600,47.86,jpm
82629,25-Jan-99,71.81,74.69,71.81,74.44,3883100,47.98,jpm
82630,22-Jan-99,73.87,74.50,71.62,71.87,5145900,46.32,jpm
82631,21-Jan-99,76.00,76.94,74.00,75.37,5562000,48.58,jpm
82632,20-Jan-99,75.12,78.25,74.62,77.12,6621300,49.71,jpm
82633,19-Jan-99,73.50,74.50,72.50,74.37,6101700,47.93,jpm
82634,15-Jan-99,69.94,70.94,68.69,70.87,4233100,45.68,jpm
82635,14-Jan-99,70.75,70.94,67.87,68.25,4985200,43.99,jpm
82636,13-Jan-99,69.00,73.00,68.50,71.62,9094500,46.16,jpm
82637,12-Jan-99,75.50,75.56,73.50,73.87,7166600,47.61,jpm
82638,11-Jan-99,75.37,77.75,75.12,76.25,6803800,49.14,jpm
82639,8-Jan-99,76.62,77.50,74.75,75.50,5413600,48.66,jpm
82640,7-Jan-99,73.37,77.19,72.50,77.06,7133300,49.67,jpm
82641,6-Jan-99,73.00,74.19,72.81,74.00,6521700,47.69,jpm
82642,5-Jan-99,70.62,72.44,70.62,72.44,4357300,46.69,jpm
82643,4-Jan-99,70.12,71.87,69.94,71.87,5204400,46.32,jpm
82644,31-Dec-98,71.56,71.94,68.00,71.00,2491100,45.76,jpm
82645,30-Dec-98,71.75,72.56,71.12,72.00,2065000,46.41,jpm
82646,29-Dec-98,71.37,72.50,70.31,72.00,2345000,46.41,jpm
82647,28-Dec-98,71.37,71.87,70.87,71.37,2061400,46.00,jpm
82648,24-Dec-98,70.62,71.44,70.62,70.75,1021400,45.60,jpm
82649,23-Dec-98,70.37,71.37,70.12,71.25,2766900,45.92,jpm
82650,22-Dec-98,71.81,72.25,70.31,71.75,2811700,46.24,jpm
82651,21-Dec-98,69.81,72.25,69.50,72.25,5213800,46.57,jpm
82652,18-Dec-98,69.94,70.69,67.50,69.50,6613400,44.79,jpm
82653,17-Dec-98,67.75,69.94,67.00,69.87,8555500,45.03,jpm
82654,16-Dec-98,61.00,63.50,60.00,63.50,3401700,40.93,jpm
82655,15-Dec-98,59.38,60.88,59.00,60.75,4473600,39.15,jpm
82656,14-Dec-98,60.19,60.69,58.50,58.81,3908900,37.90,jpm
82657,11-Dec-98,61.81,61.94,60.25,60.88,3553300,39.24,jpm
82658,10-Dec-98,63.63,64.06,61.81,62.75,2232200,40.44,jpm
82659,9-Dec-98,65.37,65.81,63.13,63.81,3055900,41.13,jpm
82660,8-Dec-98,64.87,66.31,64.25,64.62,2913800,41.65,jpm
82661,7-Dec-98,64.12,65.25,63.50,65.00,2221300,41.89,jpm
82662,4-Dec-98,62.13,64.12,62.13,64.12,2883000,41.33,jpm
82663,3-Dec-98,62.81,62.88,61.00,61.25,3787700,39.48,jpm
82664,2-Dec-98,62.19,64.31,62.13,63.00,3634700,40.60,jpm
82665,1-Dec-98,62.75,62.88,61.25,62.13,3810300,40.04,jpm
82666,30-Nov-98,65.62,65.81,63.31,63.44,2901700,40.89,jpm
82667,27-Nov-98,65.69,65.94,65.25,65.44,608900,42.18,jpm
82668,25-Nov-98,65.00,66.00,64.69,65.62,2574400,42.29,jpm
82669,24-Nov-98,65.00,66.87,64.62,64.81,4808900,41.77,jpm
82670,23-Nov-98,63.50,65.12,63.25,65.00,4321600,41.89,jpm
82671,20-Nov-98,61.50,62.44,61.44,61.94,4327500,39.92,jpm
82672,19-Nov-98,61.81,62.00,60.88,61.50,2903800,39.64,jpm
82673,18-Nov-98,61.19,61.81,59.56,61.81,4556400,39.84,jpm
82674,17-Nov-98,57.94,62.25,57.00,61.25,8411300,39.48,jpm
82675,16-Nov-98,58.31,58.88,57.38,57.88,3313400,37.30,jpm
82676,13-Nov-98,55.50,57.56,55.31,57.19,2954200,36.86,jpm
82677,12-Nov-98,55.69,56.88,54.63,55.13,3651700,35.53,jpm
82678,11-Nov-98,57.38,57.94,55.94,56.63,2560200,36.50,jpm
82679,10-Nov-98,57.56,58.88,57.06,57.19,3283600,36.86,jpm
82680,9-Nov-98,60.38,60.63,58.13,58.31,3127500,37.58,jpm
82681,6-Nov-98,60.00,61.56,60.00,61.00,3441300,39.32,jpm
82682,5-Nov-98,57.94,60.63,57.00,60.38,4939100,38.92,jpm
82683,4-Nov-98,57.44,59.19,57.06,58.00,4049500,37.38,jpm
82684,3-Nov-98,56.44,57.13,56.00,56.25,2715900,36.25,jpm
82685,2-Nov-98,56.50,57.38,55.81,56.50,3662200,36.42,jpm
82686,30-Oct-98,55.38,57.38,55.19,56.81,4604700,36.62,jpm
82687,29-Oct-98,52.38,54.44,51.75,54.13,3016700,34.89,jpm
82688,28-Oct-98,51.25,53.50,51.06,52.38,5836400,33.76,jpm
82689,27-Oct-98,54.25,54.38,51.44,52.00,5172500,33.52,jpm
82690,26-Oct-98,55.19,55.69,54.25,54.50,3324400,35.13,jpm
82691,23-Oct-98,55.50,56.69,55.06,55.69,3993000,35.89,jpm
82692,22-Oct-98,54.00,56.25,53.25,56.06,5502700,36.13,jpm
82693,21-Oct-98,53.75,54.25,52.75,54.00,5747500,34.80,jpm
82694,20-Oct-98,54.94,55.50,52.56,53.06,10489800,34.20,jpm
82695,19-Oct-98,49.00,51.94,48.63,51.25,5810300,33.03,jpm
82696,16-Oct-98,48.13,49.50,47.00,49.09,12575000,31.64,jpm
82697,15-Oct-98,41.00,48.63,41.00,47.00,7958900,30.29,jpm
82698,14-Oct-98,40.69,43.25,40.69,41.69,4691400,26.87,jpm
82699,13-Oct-98,42.63,44.50,42.25,42.69,5038600,27.51,jpm
82700,12-Oct-98,44.44,45.25,42.50,43.06,6151600,27.75,jpm
82701,9-Oct-98,41.31,43.44,40.00,42.81,9693300,27.59,jpm
82702,8-Oct-98,38.50,41.13,35.56,40.50,11018900,26.10,jpm
82703,7-Oct-98,41.06,41.75,38.25,40.25,7711700,25.94,jpm
82704,6-Oct-98,43.25,44.31,40.88,41.06,7771700,26.46,jpm
82705,5-Oct-98,41.75,42.38,39.63,41.50,7644500,26.75,jpm
82706,2-Oct-98,41.25,44.31,40.06,43.75,10771400,28.20,jpm
82707,1-Oct-98,42.50,43.63,40.50,40.72,7705300,26.24,jpm
82708,30-Sep-98,44.75,45.75,42.38,43.13,10943400,27.80,jpm
82709,29-Sep-98,45.94,46.94,43.50,45.00,13043800,29.00,jpm
82710,28-Sep-98,46.38,47.81,44.56,44.56,5951400,28.72,jpm
82711,25-Sep-98,44.50,46.44,43.56,45.50,10010500,29.33,jpm
82712,24-Sep-98,48.50,49.50,45.50,46.38,7825300,29.89,jpm
82713,23-Sep-98,46.50,50.25,46.50,50.13,6310900,32.31,jpm
82714,22-Sep-98,47.06,47.56,45.75,46.13,4720200,29.73,jpm
82715,21-Sep-98,45.50,47.00,44.00,46.81,4703800,30.17,jpm
82716,18-Sep-98,47.06,47.94,46.50,47.44,6108400,30.58,jpm
82717,17-Sep-98,46.25,48.50,46.25,47.88,6601900,30.86,jpm
82718,16-Sep-98,50.00,51.31,48.56,49.94,7512000,32.19,jpm
82719,15-Sep-98,44.63,49.19,44.63,49.13,9170500,31.67,jpm
82720,14-Sep-98,46.88,48.94,45.88,46.25,6747300,29.81,jpm
82721,11-Sep-98,40.88,46.50,40.06,46.00,10566600,29.65,jpm
82722,10-Sep-98,43.00,43.25,40.50,42.75,10298100,27.55,jpm
82723,9-Sep-98,46.44,46.44,43.56,44.63,8045000,28.76,jpm
82724,8-Sep-98,48.31,49.94,45.38,47.13,12110800,30.38,jpm
82725,4-Sep-98,49.63,50.13,44.50,45.38,14888800,29.25,jpm
82726,3-Sep-98,51.00,53.06,49.00,49.25,8524700,31.74,jpm
82727,2-Sep-98,55.13,57.94,54.13,54.88,7073900,35.37,jpm
82728,1-Sep-98,53.00,57.44,50.00,54.88,7805500,35.37,jpm
82729,31-Aug-98,56.75,58.50,52.25,52.50,7874100,33.84,jpm
82730,28-Aug-98,59.63,60.38,55.19,56.50,7873900,36.42,jpm
82731,27-Aug-98,60.56,61.50,58.00,58.13,9109800,37.47,jpm
82732,26-Aug-98,63.00,65.37,62.50,64.25,3179100,41.41,jpm
82733,25-Aug-98,65.44,66.12,63.38,64.12,3280300,41.33,jpm
82734,24-Aug-98,64.25,65.25,63.25,64.06,3102000,41.29,jpm
82735,21-Aug-98,63.50,63.88,60.06,63.69,7903600,41.05,jpm
82736,20-Aug-98,67.50,67.62,65.12,65.37,2968400,42.13,jpm
82737,19-Aug-98,70.31,70.37,67.81,67.87,3354100,43.74,jpm
82738,18-Aug-98,66.62,69.56,66.56,69.19,3485800,44.59,jpm
82739,17-Aug-98,64.06,66.81,63.63,66.50,2640500,42.86,jpm
82740,14-Aug-98,65.25,65.87,63.69,64.37,2814400,41.49,jpm
82741,13-Aug-98,65.87,66.56,64.00,64.12,3593400,41.33,jpm
82742,12-Aug-98,66.94,67.37,65.94,66.19,3535000,42.66,jpm
82743,11-Aug-98,67.00,67.06,63.63,65.75,4845200,42.38,jpm
82744,10-Aug-98,69.00,69.31,67.75,68.50,2655300,44.15,jpm
82745,7-Aug-98,71.56,72.37,69.00,69.19,3464400,44.59,jpm
82746,6-Aug-98,71.00,71.56,69.69,71.50,3707200,46.08,jpm
82747,5-Aug-98,70.94,71.81,68.69,71.37,3972700,46.00,jpm
82748,4-Aug-98,75.25,75.69,69.62,69.62,4655200,44.87,jpm
82749,3-Aug-98,75.62,76.06,74.69,74.81,2951300,48.22,jpm
82750,31-Jul-98,75.00,77.56,75.00,75.62,5173800,48.74,jpm
82751,30-Jul-98,73.37,75.00,73.12,74.62,2467800,48.09,jpm
82752,29-Jul-98,73.44,74.25,72.44,72.56,2324200,46.77,jpm
82753,28-Jul-98,73.75,74.37,72.69,73.37,3715800,47.29,jpm
82754,27-Jul-98,72.12,74.75,72.06,73.75,2997200,47.53,jpm
82755,24-Jul-98,73.37,74.25,72.06,73.62,4064500,47.45,jpm
82756,23-Jul-98,73.00,74.50,73.00,73.12,3534800,47.13,jpm
82757,22-Jul-98,72.50,73.62,71.75,72.94,3340900,47.01,jpm
82758,21-Jul-98,75.44,75.94,71.37,71.50,3073400,46.08,jpm
82759,20-Jul-98,75.00,76.25,74.37,75.00,2390900,48.34,jpm
82760,17-Jul-98,74.87,75.37,74.75,74.94,2096700,48.30,jpm
82761,16-Jul-98,74.75,75.00,74.06,75.00,2253800,48.34,jpm
82762,15-Jul-98,75.69,76.50,75.06,75.19,2816100,48.46,jpm
82763,14-Jul-98,74.75,75.94,74.69,75.50,3110200,48.66,jpm
82764,13-Jul-98,75.00,75.12,73.81,74.37,1935300,47.93,jpm
82765,10-Jul-98,73.75,74.50,73.62,74.50,2101600,48.02,jpm
82766,9-Jul-98,74.44,75.62,73.62,73.62,3085800,47.45,jpm
82767,8-Jul-98,75.12,75.75,73.62,73.62,5012200,47.45,jpm
82768,7-Jul-98,75.50,75.87,74.37,75.00,4576400,48.34,jpm
82769,6-Jul-98,76.25,77.06,76.12,77.00,4254500,49.63,jpm
82770,2-Jul-98,75.50,75.75,75.06,75.44,2365000,48.62,jpm
82771,1-Jul-98,76.00,76.69,75.25,75.50,3335300,48.66,jpm
82772,30-Jun-98,75.31,76.50,74.62,75.50,3190900,48.66,jpm
82773,29-Jun-98,73.81,75.62,73.50,75.62,2943400,48.74,jpm
82774,26-Jun-98,72.56,73.37,71.25,73.25,2352000,47.21,jpm
82775,25-Jun-98,72.75,75.00,72.06,72.37,5185600,46.64,jpm
82776,24-Jun-98,70.44,73.62,69.94,73.12,3144500,47.13,jpm
82777,23-Jun-98,68.81,71.00,68.81,70.19,2166100,45.24,jpm
82778,22-Jun-98,69.25,70.37,68.87,69.31,2303400,44.67,jpm
82779,19-Jun-98,70.50,70.94,69.75,70.37,3561900,45.35,jpm
82780,18-Jun-98,69.62,69.94,68.87,69.44,1979200,44.76,jpm
82781,17-Jun-98,67.56,71.00,67.56,69.62,3345500,44.87,jpm
82782,16-Jun-98,68.19,68.62,66.75,67.75,3322300,43.67,jpm
82783,15-Jun-98,67.06,69.62,67.06,68.19,2853000,43.95,jpm
82784,12-Jun-98,140.06,140.50,136.44,138.88,1674500,44.76,jpm
82785,11-Jun-98,142.00,143.00,140.00,140.06,1924700,45.14,jpm
82786,10-Jun-98,141.13,144.13,140.50,142.00,1691400,45.76,jpm
82787,9-Jun-98,142.44,143.19,141.00,141.56,1225000,45.62,jpm
82788,8-Jun-98,140.25,144.75,139.31,143.31,2146100,46.18,jpm
82789,5-Jun-98,137.19,140.38,136.38,140.25,1637500,45.20,jpm
82790,4-Jun-98,135.63,137.50,133.63,137.50,1260300,44.31,jpm
82791,3-Jun-98,137.00,137.00,135.63,135.63,953700,43.71,jpm
82792,2-Jun-98,136.06,137.44,135.25,136.94,1658800,44.13,jpm
82793,1-Jun-98,134.13,136.38,133.44,134.06,1425200,43.20,jpm
82794,29-May-98,137.19,137.56,135.75,135.94,1017000,43.81,jpm
82795,28-May-98,136.50,136.63,135.00,136.44,1628000,43.97,jpm
82796,27-May-98,137.31,138.00,133.50,136.06,2952000,43.85,jpm
82797,26-May-98,145.38,145.38,139.13,139.31,1278600,44.89,jpm
82798,22-May-98,142.50,144.44,142.50,144.44,1401400,46.55,jpm
82799,21-May-98,144.00,145.25,143.00,143.75,1749500,46.32,jpm
82800,20-May-98,146.25,146.25,143.38,144.19,1671700,46.47,jpm
82801,19-May-98,143.75,146.50,143.00,144.88,2211700,46.69,jpm
82802,18-May-98,141.13,143.38,140.88,142.25,1602000,45.84,jpm
82803,15-May-98,139.94,142.25,139.44,142.00,1558800,45.76,jpm
82804,14-May-98,139.25,141.00,137.75,139.31,1393400,44.89,jpm
82805,13-May-98,140.63,140.75,137.94,139.50,1881600,44.96,jpm
82806,12-May-98,138.44,140.75,137.00,140.50,1613300,45.28,jpm
82807,11-May-98,136.88,138.69,136.88,138.56,1615300,44.65,jpm
82808,8-May-98,136.00,137.63,135.13,136.88,1331100,44.11,jpm
82809,7-May-98,135.13,137.38,134.13,136.25,1441900,43.91,jpm
82810,6-May-98,137.88,137.94,135.00,135.06,1509400,43.52,jpm
82811,5-May-98,138.25,138.44,136.50,137.00,1414800,44.15,jpm
82812,4-May-98,141.19,143.13,138.63,139.06,1721900,44.81,jpm
82813,1-May-98,139.13,141.25,138.25,140.88,1417300,45.40,jpm
82814,30-Apr-98,136.75,140.25,136.75,138.56,2133300,44.65,jpm
82815,29-Apr-98,133.38,135.94,132.75,135.13,1390300,43.55,jpm
82816,28-Apr-98,134.63,134.94,132.00,133.63,1770200,43.06,jpm
82817,27-Apr-98,130.13,132.94,128.38,132.63,2519100,42.74,jpm
82818,24-Apr-98,136.13,137.00,133.69,134.06,1625000,43.20,jpm
82819,23-Apr-98,139.50,139.94,136.50,136.50,954700,43.99,jpm
82820,22-Apr-98,140.00,141.38,139.06,140.13,1329700,45.16,jpm
82821,21-Apr-98,136.50,140.44,136.25,139.13,2430600,44.84,jpm
82822,20-Apr-98,137.38,137.94,133.56,134.69,1870900,43.41,jpm
82823,17-Apr-98,135.31,137.88,134.44,137.25,1913400,44.23,jpm
82824,16-Apr-98,140.13,140.38,132.13,135.25,3178600,43.59,jpm
82825,15-Apr-98,142.75,144.50,139.31,140.06,1806700,45.14,jpm
82826,14-Apr-98,146.63,146.94,141.00,142.75,2162200,46.00,jpm
82827,13-Apr-98,143.00,146.94,142.00,146.38,2197800,47.17,jpm
82828,9-Apr-98,140.50,141.63,138.38,141.63,1625000,45.64,jpm
82829,8-Apr-98,144.00,144.50,138.00,140.25,2520200,45.20,jpm
82830,7-Apr-98,147.00,149.13,141.00,143.63,3710300,46.29,jpm
82831,6-Apr-98,144.00,147.25,144.00,147.00,3618000,47.37,jpm
82832,3-Apr-98,139.31,140.94,139.13,140.13,1509100,45.16,jpm
82833,2-Apr-98,137.00,139.50,136.38,139.31,2350600,44.89,jpm
82834,1-Apr-98,135.00,136.31,134.38,136.00,1570800,43.83,jpm
82835,31-Mar-98,133.75,136.81,133.75,134.88,1730300,43.47,jpm
82836,30-Mar-98,133.25,134.13,132.31,133.75,1271700,43.10,jpm
82837,27-Mar-98,135.50,136.00,132.94,134.13,1362700,43.22,jpm
82838,26-Mar-98,132.75,136.13,132.31,134.19,1500600,43.24,jpm
82839,25-Mar-98,136.13,136.50,130.75,133.00,1967800,42.86,jpm
82840,24-Mar-98,134.38,136.19,133.75,134.19,1459800,43.24,jpm
82841,23-Mar-98,134.63,134.63,132.63,132.69,1032500,42.76,jpm
82842,20-Mar-98,135.50,137.00,134.50,134.63,2066900,43.39,jpm
82843,19-Mar-98,138.38,139.13,134.38,135.25,2703300,43.59,jpm
82844,18-Mar-98,134.69,138.13,134.38,138.13,4401700,44.51,jpm
82845,17-Mar-98,128.63,135.00,128.13,134.75,4235000,43.42,jpm
82846,16-Mar-98,127.19,128.75,126.62,128.31,2464800,41.35,jpm
82847,13-Mar-98,125.37,126.00,123.94,125.25,1461400,40.36,jpm
82848,12-Mar-98,124.75,125.50,123.37,125.25,2268600,40.36,jpm
82849,11-Mar-98,122.94,125.00,122.25,124.69,2161100,40.18,jpm
82850,10-Mar-98,120.50,121.87,118.81,121.56,1920500,39.17,jpm
82851,9-Mar-98,121.81,121.81,118.37,118.56,2309400,38.21,jpm
82852,6-Mar-98,121.50,122.25,120.50,121.62,2060300,39.19,jpm
82853,5-Mar-98,121.37,121.87,119.87,120.50,1691600,38.83,jpm
82854,4-Mar-98,124.12,124.81,122.37,122.44,1470500,39.46,jpm
82855,3-Mar-98,122.37,125.75,122.31,125.31,1810200,40.38,jpm
82856,2-Mar-98,124.44,125.00,123.19,123.75,1390800,39.88,jpm
82857,27-Feb-98,122.75,124.44,122.00,124.06,1721300,39.98,jpm
82858,26-Feb-98,122.00,124.62,121.50,123.75,1623100,39.88,jpm
82859,25-Feb-98,121.06,123.19,120.56,122.37,1486700,39.43,jpm
82860,24-Feb-98,121.19,121.19,119.69,119.75,1462200,38.59,jpm
82861,23-Feb-98,121.62,121.81,120.50,121.19,1192000,39.05,jpm
82862,20-Feb-98,120.00,120.00,118.25,119.81,1610200,38.61,jpm
82863,19-Feb-98,122.00,122.00,119.37,119.62,1532700,38.55,jpm
82864,18-Feb-98,121.00,122.44,120.87,121.81,1749500,39.25,jpm
82865,17-Feb-98,119.75,120.81,119.37,120.75,1814400,38.91,jpm
82866,13-Feb-98,119.06,119.12,117.50,118.19,1212000,38.09,jpm
82867,12-Feb-98,119.12,119.94,117.62,119.37,1767000,38.47,jpm
82868,11-Feb-98,119.75,120.44,119.31,119.81,1340600,38.61,jpm
82869,10-Feb-98,120.12,120.81,119.25,119.87,2090300,38.63,jpm
82870,9-Feb-98,117.56,121.00,117.37,121.00,2714100,38.99,jpm
82871,6-Feb-98,115.25,118.00,115.12,116.94,2380900,37.69,jpm
82872,5-Feb-98,115.00,115.75,113.12,114.56,2002000,36.92,jpm
82873,4-Feb-98,113.94,114.94,112.75,114.50,1925600,36.90,jpm
82874,3-Feb-98,111.50,114.25,111.12,114.25,2332800,36.82,jpm
82875,2-Feb-98,108.50,111.56,108.44,111.19,2552300,35.83,jpm
82876,30-Jan-98,108.00,108.00,106.81,107.19,1711900,34.54,jpm
82877,29-Jan-98,106.37,108.37,106.25,106.81,2260200,34.42,jpm
82878,28-Jan-98,105.87,106.50,104.25,106.00,2694800,34.16,jpm
82879,27-Jan-98,102.94,105.44,102.44,105.25,2389500,33.92,jpm
82880,26-Jan-98,103.00,104.50,102.12,102.12,2464200,32.91,jpm
82881,23-Jan-98,104.25,104.50,102.19,103.25,2783000,33.27,jpm
82882,22-Jan-98,104.06,105.81,104.06,104.25,2403300,33.60,jpm
82883,21-Jan-98,107.00,107.75,104.12,105.12,2643600,33.88,jpm
82884,20-Jan-98,106.25,107.87,103.94,107.19,2714100,34.54,jpm
82885,16-Jan-98,104.12,106.12,104.00,105.50,1961700,34.00,jpm
82886,15-Jan-98,104.00,104.31,103.00,103.25,2285200,33.27,jpm
82887,14-Jan-98,106.06,106.25,103.56,104.37,3396600,33.63,jpm
82888,13-Jan-98,103.50,104.37,102.69,103.62,2349800,33.39,jpm
82889,12-Jan-98,98.56,102.62,98.56,102.62,3641300,33.07,jpm
82890,9-Jan-98,104.44,105.69,101.25,101.87,3416700,32.83,jpm
82891,8-Jan-98,107.25,107.62,104.00,104.19,2995000,33.58,jpm
82892,7-Jan-98,106.75,108.37,104.31,108.37,3370900,34.92,jpm
82893,6-Jan-98,110.00,111.00,106.56,107.19,3692000,34.54,jpm
82894,5-Jan-98,111.87,112.69,111.00,112.44,2482200,36.23,jpm
82895,2-Jan-98,108.62,110.62,107.56,110.62,973000,35.65,jpm
82896,31-Dec-97,109.62,110.75,109.06,109.50,1407200,35.29,jpm
82897,30-Dec-97,109.75,111.25,107.69,109.62,1500000,35.33,jpm
82898,29-Dec-97,109.12,109.50,108.00,108.69,1404400,35.03,jpm
82899,26-Dec-97,104.94,106.94,104.94,106.69,487000,34.38,jpm
82900,24-Dec-97,104.75,105.25,103.69,104.37,1169700,33.63,jpm
82901,23-Dec-97,107.44,107.50,105.00,105.44,1741300,33.98,jpm
82902,22-Dec-97,108.37,110.12,105.81,106.81,1923400,34.42,jpm
82903,19-Dec-97,108.25,108.62,105.00,108.12,2247300,34.84,jpm
82904,18-Dec-97,112.00,112.12,109.06,109.12,1528400,35.16,jpm
82905,17-Dec-97,111.94,112.44,110.06,112.00,2050300,36.09,jpm
82906,16-Dec-97,112.75,113.00,110.37,110.87,2100800,35.73,jpm
82907,15-Dec-97,112.50,114.00,111.75,112.25,1958100,36.17,jpm
82908,12-Dec-97,111.44,112.00,108.00,111.06,2293000,35.79,jpm
82909,11-Dec-97,110.00,111.87,109.00,110.31,2966700,35.55,jpm
82910,10-Dec-97,115.62,115.94,111.50,112.25,2498600,36.17,jpm
82911,9-Dec-97,117.25,117.87,115.00,115.87,1864700,37.34,jpm
82912,8-Dec-97,117.62,119.12,116.62,117.37,1850200,37.82,jpm
82913,5-Dec-97,115.75,117.56,114.87,117.19,2382200,37.77,jpm
82914,4-Dec-97,115.44,118.44,115.37,116.75,2580300,37.62,jpm
82915,3-Dec-97,115.12,115.75,113.56,114.75,1744700,36.98,jpm
82916,2-Dec-97,115.00,116.25,112.94,114.00,1826900,36.74,jpm
82917,1-Dec-97,110.56,115.37,110.50,115.00,2332800,37.06,jpm
82918,28-Nov-97,108.50,109.87,108.31,108.75,580000,35.05,jpm
82919,26-Nov-97,111.00,111.25,108.06,108.25,2048400,34.88,jpm
82920,25-Nov-97,110.00,110.25,107.25,109.44,2523600,35.27,jpm
82921,24-Nov-97,112.75,113.00,109.62,110.00,2672000,35.45,jpm
82922,21-Nov-97,113.00,114.31,111.87,113.31,2625600,36.52,jpm
82923,20-Nov-97,112.62,113.62,111.75,112.37,2179400,36.21,jpm
82924,19-Nov-97,107.06,112.50,107.06,111.37,2245300,35.89,jpm
82925,18-Nov-97,108.75,109.69,107.00,107.25,2129200,34.56,jpm
82926,17-Nov-97,107.12,108.94,106.50,108.87,3773800,35.08,jpm
82927,14-Nov-97,108.00,108.37,102.50,103.62,5504100,33.39,jpm
82928,13-Nov-97,105.50,108.00,105.12,107.25,5219200,34.56,jpm
82929,12-Nov-97,107.50,110.00,105.50,106.75,4230000,34.40,jpm
82930,11-Nov-97,114.81,114.94,111.06,112.37,1991900,36.21,jpm
82931,10-Nov-97,117.00,118.50,114.00,114.06,2425800,36.76,jpm
82932,7-Nov-97,118.19,118.75,115.81,117.44,2621100,37.85,jpm
82933,6-Nov-97,119.50,120.62,118.94,120.06,1534800,38.69,jpm
82934,5-Nov-97,119.37,120.75,117.75,119.69,1576600,38.57,jpm
82935,4-Nov-97,118.25,119.87,117.87,118.94,1438000,38.33,jpm
82936,3-Nov-97,116.44,118.87,116.25,118.69,2235500,38.25,jpm
82937,31-Oct-97,117.94,118.12,114.69,115.44,4022800,37.20,jpm
82938,30-Oct-97,118.37,118.69,115.75,115.75,2880500,37.30,jpm
82939,29-Oct-97,119.94,122.00,119.87,120.25,2903400,38.75,jpm
82940,28-Oct-97,112.00,120.00,110.75,119.81,4486300,38.61,jpm
82941,27-Oct-97,122.87,122.94,115.50,116.94,2875900,37.69,jpm
82942,24-Oct-97,124.87,125.62,122.62,123.62,2706400,39.84,jpm
82943,23-Oct-97,122.56,123.75,121.75,122.62,2105200,39.52,jpm
82944,22-Oct-97,123.69,124.87,122.69,124.44,1740300,40.10,jpm
82945,21-Oct-97,123.75,124.00,122.62,123.69,2394500,39.86,jpm
82946,20-Oct-97,122.00,122.25,119.31,121.56,1537800,39.17,jpm
82947,17-Oct-97,122.81,123.00,120.25,121.69,1693900,39.22,jpm
82948,16-Oct-97,125.25,125.75,122.75,123.81,2033600,39.90,jpm
82949,15-Oct-97,122.75,124.25,122.06,123.37,1301700,39.76,jpm
82950,14-Oct-97,122.50,123.25,121.94,123.19,1340600,39.70,jpm
82951,13-Oct-97,121.69,122.62,121.69,121.94,913300,39.30,jpm
82952,10-Oct-97,123.75,123.75,120.69,121.69,3717200,39.22,jpm
82953,9-Oct-97,124.56,125.87,124.19,125.56,1533300,40.46,jpm
82954,8-Oct-97,126.50,126.50,124.56,125.69,2041400,40.50,jpm
82955,7-Oct-97,124.19,126.56,124.19,126.37,1611100,40.72,jpm
82956,6-Oct-97,123.12,125.37,123.00,124.94,1891900,40.26,jpm
82957,3-Oct-97,123.62,124.19,121.06,122.62,2930000,39.52,jpm
82958,2-Oct-97,119.56,120.94,119.12,120.44,1554100,38.81,jpm
82959,1-Oct-97,118.12,119.69,118.12,119.56,2374400,38.53,jpm
82960,30-Sep-97,118.69,119.94,118.00,118.00,1970600,38.03,jpm
82961,29-Sep-97,117.44,118.50,116.56,118.44,1153700,38.17,jpm
82962,26-Sep-97,116.50,118.37,116.50,117.37,1355300,37.82,jpm
82963,25-Sep-97,118.00,118.06,115.25,115.50,2191300,37.22,jpm
82964,24-Sep-97,117.69,120.00,117.69,118.31,1941700,38.13,jpm
82965,23-Sep-97,118.75,119.12,117.56,117.56,1285200,37.88,jpm
82966,22-Sep-97,118.37,120.50,118.12,118.25,1447200,38.11,jpm
82967,19-Sep-97,116.62,118.75,116.62,117.56,1977700,37.88,jpm
82968,18-Sep-97,118.19,118.69,117.06,117.62,1659100,37.90,jpm
82969,17-Sep-97,116.44,118.62,116.00,117.62,2185900,37.90,jpm
82970,16-Sep-97,113.62,116.19,113.62,115.56,1718600,37.24,jpm
82971,15-Sep-97,113.44,113.75,112.12,112.50,1102800,36.25,jpm
82972,12-Sep-97,112.50,113.50,110.87,113.00,1850800,36.42,jpm
82973,11-Sep-97,112.50,112.75,110.56,111.37,1680200,35.89,jpm
82974,10-Sep-97,114.62,114.94,112.81,113.06,1620800,36.43,jpm
82975,9-Sep-97,115.75,116.44,115.06,115.62,1521900,37.26,jpm
82976,8-Sep-97,115.25,116.12,115.12,115.75,2171900,37.30,jpm
82977,5-Sep-97,115.75,116.62,114.12,114.50,2033100,36.90,jpm
82978,4-Sep-97,113.31,114.87,113.31,114.62,1209700,36.94,jpm
82979,3-Sep-97,113.81,115.56,113.75,114.19,1252500,36.80,jpm
82980,2-Sep-97,111.12,114.06,110.62,113.75,2088000,36.66,jpm
82981,29-Aug-97,111.31,112.12,110.69,111.19,1530500,35.83,jpm
82982,28-Aug-97,113.50,113.56,111.00,112.25,2581900,36.17,jpm
82983,27-Aug-97,112.87,114.25,112.75,113.62,1764100,36.62,jpm
82984,26-Aug-97,112.37,113.62,112.37,112.75,1804500,36.33,jpm
82985,25-Aug-97,114.00,115.31,113.12,113.69,1493100,36.64,jpm
82986,22-Aug-97,112.31,114.00,111.75,114.00,2117700,36.74,jpm
82987,21-Aug-97,114.44,115.81,113.56,114.12,3193100,36.78,jpm
82988,20-Aug-97,111.56,114.87,111.56,114.50,2614500,36.90,jpm
82989,19-Aug-97,110.44,112.31,109.81,111.50,2745500,35.93,jpm
82990,18-Aug-97,110.00,110.31,108.25,110.00,2551600,35.45,jpm
82991,15-Aug-97,111.50,111.50,109.75,109.87,2531300,35.41,jpm
82992,14-Aug-97,112.75,112.94,111.31,111.31,2608400,35.87,jpm
82993,13-Aug-97,111.00,111.62,109.56,111.25,3491900,35.85,jpm
82994,12-Aug-97,109.19,110.06,108.62,109.00,2831700,35.13,jpm
82995,11-Aug-97,107.69,109.44,106.44,108.75,2478600,35.05,jpm
82996,8-Aug-97,107.25,108.50,106.12,107.44,3290600,34.62,jpm
82997,7-Aug-97,112.44,112.87,108.94,109.00,3940900,35.13,jpm
82998,6-Aug-97,110.62,112.56,110.31,111.87,2906600,36.05,jpm
82999,5-Aug-97,110.12,110.62,108.50,109.56,2557800,35.31,jpm
83000,4-Aug-97,110.50,111.50,110.19,111.00,2351100,35.77,jpm
83001,1-Aug-97,113.31,113.56,110.37,112.31,1980000,36.19,jpm
83002,31-Jul-97,112.62,114.69,112.56,113.56,2738300,36.60,jpm
83003,30-Jul-97,109.87,113.69,109.44,112.50,3270000,36.25,jpm
83004,29-Jul-97,107.00,109.19,106.56,108.87,2784100,35.08,jpm
83005,28-Jul-97,106.19,107.25,106.06,106.25,1500900,34.24,jpm
83006,25-Jul-97,107.37,107.81,105.69,106.06,1994100,34.18,jpm
83007,24-Jul-97,106.00,107.37,105.69,107.12,2065300,34.52,jpm
83008,23-Jul-97,106.50,107.50,105.62,106.00,3190200,34.16,jpm
83009,22-Jul-97,102.50,105.94,102.50,105.50,3010300,34.00,jpm
83010,21-Jul-97,101.75,102.69,100.75,102.00,1545500,32.87,jpm
83011,18-Jul-97,103.31,103.44,102.00,102.00,2165200,32.87,jpm
83012,17-Jul-97,102.87,104.87,102.69,103.25,2997500,33.27,jpm
83013,16-Jul-97,102.87,103.87,102.44,102.75,3267800,33.11,jpm
83014,15-Jul-97,102.75,103.31,101.87,102.56,2220900,33.05,jpm
83015,14-Jul-97,102.31,102.81,101.56,102.00,1208400,32.87,jpm
83016,11-Jul-97,102.00,102.94,101.50,102.06,1295200,32.89,jpm
83017,10-Jul-97,102.25,103.00,100.69,101.37,1978000,32.67,jpm
83018,9-Jul-97,102.75,102.94,101.00,101.87,2541700,32.83,jpm
83019,8-Jul-97,102.75,103.56,102.62,103.00,2045000,33.19,jpm
83020,7-Jul-97,104.25,104.25,102.50,103.00,2932200,33.19,jpm
83021,3-Jul-97,104.37,105.00,103.25,103.25,2644700,33.27,jpm
83022,2-Jul-97,99.87,102.75,99.62,102.50,2623800,33.03,jpm
83023,1-Jul-97,96.94,99.75,96.50,99.50,2976900,32.06,jpm
83024,30-Jun-97,98.00,98.00,96.75,97.06,1873900,31.28,jpm
83025,27-Jun-97,98.62,99.12,97.25,97.62,2536400,31.46,jpm
83026,26-Jun-97,99.56,100.25,97.75,98.31,2115600,31.68,jpm
83027,25-Jun-97,100.06,100.81,99.00,99.69,2611400,32.13,jpm
83028,24-Jun-97,100.37,100.81,99.25,100.50,3273900,32.39,jpm
83029,23-Jun-97,102.25,102.75,100.00,100.12,1969400,32.26,jpm
83030,20-Jun-97,103.00,104.37,102.50,102.62,1960900,33.07,jpm
83031,19-Jun-97,102.87,103.87,102.37,103.00,2353000,33.19,jpm
83032,18-Jun-97,102.25,103.12,101.50,103.00,2200600,33.19,jpm
83033,17-Jun-97,101.75,102.75,100.75,102.37,2065500,32.99,jpm
83034,16-Jun-97,101.25,102.50,100.62,102.00,1792500,32.87,jpm
83035,13-Jun-97,101.00,101.75,100.00,101.37,3025200,32.67,jpm
83036,12-Jun-97,101.00,101.87,100.00,100.75,2628900,32.47,jpm
83037,11-Jun-97,100.12,100.25,98.87,99.37,1693400,32.02,jpm
83038,10-Jun-97,98.62,100.12,98.12,99.87,3051600,32.18,jpm
83039,9-Jun-97,100.75,101.75,97.25,97.62,4058800,31.46,jpm
83040,6-Jun-97,97.50,101.37,97.50,100.37,3211900,32.35,jpm
83041,5-Jun-97,97.00,98.50,96.62,97.50,1914800,31.42,jpm
83042,4-Jun-97,97.00,97.62,96.25,96.62,1949200,31.14,jpm
83043,3-Jun-97,95.00,97.50,94.25,97.00,3665500,31.26,jpm
83044,2-Jun-97,95.37,95.62,94.00,94.50,1700900,30.45,jpm
83045,30-May-97,92.00,95.62,91.75,94.50,2843800,30.45,jpm
83046,29-May-97,93.87,94.25,92.25,92.87,1619200,29.93,jpm
83047,28-May-97,94.50,94.87,92.62,93.62,2066900,30.17,jpm
83048,27-May-97,94.50,94.50,93.12,93.25,1805000,30.05,jpm
83049,23-May-97,95.37,95.75,94.62,95.12,1593000,30.65,jpm
83050,22-May-97,93.62,94.87,93.12,94.62,1815500,30.49,jpm
83051,21-May-97,97.25,97.37,92.25,93.12,3823900,30.01,jpm
83052,20-May-97,92.00,97.00,90.87,96.50,4243900,31.10,jpm
83053,19-May-97,93.87,94.37,92.00,92.62,2084100,29.85,jpm
83054,16-May-97,97.25,97.75,92.62,93.62,3271900,30.17,jpm
83055,15-May-97,98.12,98.12,96.25,97.12,2327000,31.30,jpm
83056,14-May-97,98.12,99.37,98.12,98.37,2247200,31.70,jpm
83057,13-May-97,98.75,98.75,96.87,97.12,2377300,31.30,jpm
83058,12-May-97,98.00,99.12,97.87,99.00,1793800,31.90,jpm
83059,9-May-97,97.50,98.25,96.00,97.87,2780300,31.54,jpm
83060,8-May-97,95.00,97.50,94.50,95.87,2939400,30.90,jpm
83061,7-May-97,98.25,98.62,95.25,95.37,2875500,30.73,jpm
83062,6-May-97,96.75,99.50,96.75,98.25,3892000,31.66,jpm
83063,5-May-97,96.50,97.12,95.50,97.00,2422800,31.26,jpm
83064,2-May-97,93.12,96.25,93.12,95.37,2759100,30.73,jpm
83065,1-May-97,92.62,93.87,92.25,92.75,3281300,29.89,jpm
83066,30-Apr-97,90.25,93.50,90.12,92.12,3751900,29.69,jpm
83067,29-Apr-97,90.62,91.75,90.00,90.50,4191300,29.16,jpm
83068,28-Apr-97,85.37,88.62,85.37,87.75,3299700,28.28,jpm
83069,25-Apr-97,85.50,86.12,84.87,85.37,2620200,27.51,jpm
83070,24-Apr-97,86.50,87.00,85.25,85.37,3232000,27.51,jpm
83071,23-Apr-97,87.50,88.12,85.50,86.00,3343400,27.71,jpm
83072,22-Apr-97,85.75,87.62,84.62,87.62,4631300,28.24,jpm
83073,21-Apr-97,87.50,88.00,84.62,85.50,3913900,27.55,jpm
83074,18-Apr-97,90.00,90.37,87.00,87.50,2723900,28.20,jpm
83075,17-Apr-97,89.62,91.75,89.50,89.87,4811300,28.96,jpm
83076,16-Apr-97,90.75,90.87,88.50,89.62,5399400,28.88,jpm
83077,15-Apr-97,92.25,93.50,90.62,92.62,3355200,29.85,jpm
83078,14-Apr-97,90.37,91.25,89.25,90.50,2514100,29.16,jpm
83079,11-Apr-97,92.25,93.00,90.12,90.25,3573000,29.08,jpm
83080,10-Apr-97,95.00,95.50,93.87,94.12,1901300,30.33,jpm
83081,9-Apr-97,97.25,97.62,95.37,95.50,2414100,30.78,jpm
83082,8-Apr-97,94.62,97.00,94.12,96.87,2718000,31.22,jpm
83083,7-Apr-97,95.25,95.25,94.00,94.25,1874700,30.37,jpm
83084,4-Apr-97,92.50,94.12,91.75,93.87,3244100,30.25,jpm
83085,3-Apr-97,92.50,93.87,91.50,93.50,3527200,30.13,jpm
83086,2-Apr-97,94.87,94.87,92.00,92.37,2727500,29.77,jpm
83087,1-Apr-97,93.00,95.62,92.25,95.62,4176400,30.81,jpm
83088,31-Mar-97,96.25,96.25,93.00,93.87,3845000,30.25,jpm
83089,27-Mar-97,100.00,100.25,95.25,96.37,3253900,31.06,jpm
83090,26-Mar-97,101.75,101.75,99.12,99.87,3060200,32.18,jpm
83091,25-Mar-97,103.12,104.75,101.75,101.75,2210600,32.79,jpm
83092,24-Mar-97,102.12,103.75,101.87,103.37,2122700,33.31,jpm
83093,21-Mar-97,102.00,103.00,101.50,102.00,1582200,32.87,jpm
83094,20-Mar-97,101.25,102.50,99.62,101.75,2843400,32.79,jpm
83095,19-Mar-97,100.00,102.00,98.62,101.37,2792500,32.67,jpm
83096,18-Mar-97,102.25,102.50,99.00,99.50,3412000,32.06,jpm
83097,17-Mar-97,100.00,102.87,98.37,102.75,3212300,33.11,jpm
83098,14-Mar-97,100.87,102.00,99.75,100.37,3241600,32.35,jpm
83099,13-Mar-97,103.12,103.25,98.75,99.12,4365300,31.94,jpm
83100,12-Mar-97,105.62,106.12,102.75,103.87,2986700,33.47,jpm
83101,11-Mar-97,109.75,110.50,106.12,106.25,2988400,34.24,jpm
83102,10-Mar-97,106.75,109.62,105.87,109.62,1992200,35.33,jpm
83103,7-Mar-97,103.50,106.50,103.25,106.50,2503300,34.32,jpm
83104,6-Mar-97,104.50,104.87,102.75,102.75,1902500,33.11,jpm
83105,5-Mar-97,102.87,104.37,102.50,103.75,2360200,33.43,jpm
83106,4-Mar-97,102.25,102.87,101.12,101.75,2213400,32.79,jpm
83107,3-Mar-97,99.75,102.12,98.75,102.00,3331700,32.87,jpm
83108,28-Feb-97,100.00,101.25,99.50,100.12,2219400,32.26,jpm
83109,27-Feb-97,103.00,103.37,100.87,100.87,2121100,32.51,jpm
83110,26-Feb-97,105.75,105.75,102.50,103.25,2259800,33.27,jpm
83111,25-Feb-97,105.37,106.25,105.00,105.87,2013900,34.12,jpm
83112,24-Feb-97,101.00,104.87,101.00,104.62,1385300,33.71,jpm
83113,21-Feb-97,102.12,103.50,101.87,102.50,1528100,33.03,jpm
83114,20-Feb-97,103.62,104.50,101.62,102.25,2698300,32.95,jpm
83115,19-Feb-97,101.62,105.50,101.37,104.00,3247300,33.52,jpm
83116,18-Feb-97,101.75,101.75,100.00,101.62,2461400,32.75,jpm
83117,14-Feb-97,101.75,103.12,101.62,101.75,1980000,32.79,jpm
83118,13-Feb-97,100.00,101.87,100.00,100.87,2921600,32.51,jpm
83119,12-Feb-97,98.37,99.87,97.75,99.62,2363600,32.10,jpm
83120,11-Feb-97,98.00,98.62,97.00,98.62,1692800,31.78,jpm
83121,10-Feb-97,98.25,99.12,97.50,97.50,2222500,31.42,jpm
83122,7-Feb-97,95.87,98.12,95.87,97.87,2625000,31.54,jpm
83123,6-Feb-97,95.00,95.62,93.87,95.00,1705200,30.61,jpm
83124,5-Feb-97,96.50,97.37,95.00,95.00,3238900,30.61,jpm
83125,4-Feb-97,93.75,96.75,93.62,96.25,3712000,31.02,jpm
83126,3-Feb-97,92.87,93.87,92.12,93.75,2807300,30.21,jpm
83127,31-Jan-97,93.50,93.50,92.50,92.50,1972300,29.81,jpm
83128,30-Jan-97,90.12,91.75,89.87,91.75,2002300,29.57,jpm
83129,29-Jan-97,88.62,90.00,88.62,89.62,1933000,28.88,jpm
83130,28-Jan-97,90.50,90.87,87.75,88.50,2980900,28.52,jpm
83131,27-Jan-97,89.25,90.00,88.50,88.62,2303300,28.56,jpm
83132,24-Jan-97,91.25,91.62,89.00,89.12,3096100,28.72,jpm
83133,23-Jan-97,92.75,93.62,90.62,91.12,3176100,29.36,jpm
83134,22-Jan-97,92.00,92.87,91.00,92.37,3443300,29.77,jpm
83135,21-Jan-97,92.12,93.12,91.50,92.87,2598100,29.93,jpm
83136,20-Jan-97,92.87,93.37,92.12,92.87,1603100,29.93,jpm
83137,17-Jan-97,90.50,92.62,90.50,92.00,1947300,29.65,jpm
83138,16-Jan-97,90.87,91.50,90.25,90.87,2262000,29.28,jpm
83139,15-Jan-97,89.37,91.25,88.75,90.62,2625500,29.20,jpm
83140,14-Jan-97,88.75,90.12,88.62,89.62,3235500,28.88,jpm
83141,13-Jan-97,88.62,88.87,87.25,87.50,2340800,28.20,jpm
83142,10-Jan-97,86.62,88.12,86.62,87.75,2354100,28.28,jpm
83143,9-Jan-97,87.87,89.25,87.87,88.37,2571900,28.48,jpm
83144,8-Jan-97,87.37,88.62,87.25,87.62,3065600,28.24,jpm
83145,7-Jan-97,87.00,87.25,85.62,86.75,1952800,27.96,jpm
83146,6-Jan-97,88.25,88.87,86.50,87.37,1745200,28.16,jpm
83147,3-Jan-97,88.62,88.75,86.87,88.25,2424200,28.44,jpm
83148,2-Jan-97,90.25,90.25,86.12,88.00,3501900,28.36,jpm
83149,31-Dec-96,91.50,91.87,89.12,89.37,1905600,28.80,jpm
83150,30-Dec-96,92.25,93.00,91.62,91.75,972700,29.57,jpm
83151,27-Dec-96,92.87,93.37,91.75,92.12,845200,29.69,jpm
83152,26-Dec-96,91.75,92.62,91.75,92.50,1254200,29.81,jpm
83153,24-Dec-96,92.00,92.12,91.00,91.50,743700,29.49,jpm
83154,23-Dec-96,91.75,92.12,91.00,91.62,1373900,29.53,jpm
83155,20-Dec-96,91.75,91.87,90.87,91.50,2452800,29.49,jpm
83156,19-Dec-96,88.25,90.75,87.87,90.75,2263300,29.25,jpm
83157,18-Dec-96,88.00,88.37,86.75,87.37,1700600,28.16,jpm
83158,17-Dec-96,85.00,88.00,84.75,87.62,2195500,28.24,jpm
83159,16-Dec-96,86.25,86.75,84.87,85.12,1680900,27.43,jpm
83160,13-Dec-96,86.75,87.12,84.50,85.50,3550800,27.55,jpm
83161,12-Dec-96,89.00,89.75,85.50,86.87,3293900,27.99,jpm
83162,11-Dec-96,88.25,89.87,87.75,88.62,2132300,28.56,jpm
83163,10-Dec-96,90.00,90.25,89.25,89.87,1251100,28.96,jpm
83164,9-Dec-96,90.00,90.62,89.62,89.87,1586400,28.96,jpm
83165,6-Dec-96,86.12,90.12,86.00,89.50,4338600,28.84,jpm
83166,5-Dec-96,90.12,90.37,87.75,88.87,2656100,28.64,jpm
83167,4-Dec-96,90.12,91.50,89.12,90.62,2670000,29.20,jpm
83168,3-Dec-96,93.37,94.00,90.75,91.00,2434700,29.33,jpm
83169,2-Dec-96,94.12,94.12,92.75,93.12,1682300,30.01,jpm
83170,29-Nov-96,94.25,94.75,94.25,94.50,878700,30.45,jpm
83171,27-Nov-96,94.12,94.75,93.75,94.00,2578800,30.29,jpm
83172,26-Nov-96,94.87,95.62,93.37,94.12,2661400,30.33,jpm
83173,25-Nov-96,91.37,95.87,91.37,95.37,2042700,30.73,jpm
83174,22-Nov-96,89.75,92.12,89.75,91.50,1839700,29.49,jpm
83175,21-Nov-96,92.50,92.87,90.62,90.75,1533800,29.25,jpm
83176,20-Nov-96,92.25,93.12,91.87,92.25,2324400,29.73,jpm
83177,19-Nov-96,90.37,92.87,90.12,92.50,3674500,29.81,jpm
83178,18-Nov-96,88.75,90.50,88.37,89.50,1464200,28.84,jpm
83179,15-Nov-96,88.75,90.00,88.50,88.50,1968100,28.52,jpm
83180,14-Nov-96,86.75,89.25,86.37,88.75,2120800,28.60,jpm
83181,13-Nov-96,87.25,87.37,85.87,86.75,2400900,27.96,jpm
83182,12-Nov-96,88.62,88.75,87.50,87.75,1681300,28.28,jpm
83183,11-Nov-96,89.50,89.62,88.62,88.75,992700,28.60,jpm
83184,8-Nov-96,89.37,89.87,89.12,89.75,1280000,28.92,jpm
83185,7-Nov-96,88.50,89.75,88.00,89.62,2254800,28.88,jpm
83186,6-Nov-96,88.37,89.75,88.25,89.00,2894700,28.68,jpm
83187,5-Nov-96,87.25,89.00,87.12,88.50,2912700,28.52,jpm
83188,4-Nov-96,85.37,86.62,85.37,86.50,1161600,27.88,jpm
83189,1-Nov-96,86.12,86.62,85.37,85.62,1419200,27.59,jpm
83190,31-Oct-96,85.25,86.62,85.12,85.75,1485300,27.63,jpm
83191,30-Oct-96,85.00,85.37,84.75,85.37,1971700,27.51,jpm
83192,29-Oct-96,83.50,84.87,83.37,84.50,1953400,27.23,jpm
83193,28-Oct-96,83.37,83.87,83.00,83.12,825200,26.79,jpm
83194,25-Oct-96,83.12,83.87,83.12,83.62,1010900,26.95,jpm
83195,24-Oct-96,82.62,84.00,82.62,83.37,1736900,26.87,jpm
83196,23-Oct-96,81.87,82.75,81.75,82.75,904700,26.67,jpm
83197,22-Oct-96,82.62,82.87,82.00,82.25,1059500,26.51,jpm
83198,21-Oct-96,82.12,83.37,81.87,83.00,1814800,26.75,jpm
83199,18-Oct-96,81.87,82.37,81.62,82.37,2091700,26.54,jpm
83200,17-Oct-96,81.87,82.12,81.25,81.87,1506700,26.38,jpm
83201,16-Oct-96,82.00,82.00,80.62,81.25,1992500,26.18,jpm
83202,15-Oct-96,82.50,83.00,81.50,82.50,3793300,26.59,jpm
83203,14-Oct-96,81.75,82.62,81.75,82.50,2141700,26.59,jpm
83204,11-Oct-96,81.12,81.75,81.12,81.50,1800300,26.26,jpm
83205,10-Oct-96,80.25,81.00,79.87,81.00,1123700,26.10,jpm
83206,9-Oct-96,81.50,81.62,80.25,80.50,1353900,25.94,jpm
83207,8-Oct-96,81.87,82.06,81.12,81.25,1228600,26.18,jpm
83208,7-Oct-96,81.75,81.87,80.87,81.87,1359700,26.38,jpm
83209,4-Oct-96,81.75,82.12,81.50,81.75,3552500,26.34,jpm
83210,3-Oct-96,80.87,81.12,80.37,80.87,1491300,26.06,jpm
83211,2-Oct-96,80.87,81.37,80.50,80.75,5073600,26.02,jpm
83212,1-Oct-96,80.00,81.25,80.00,81.12,2259800,26.14,jpm
83213,30-Sep-96,80.87,81.25,79.87,80.12,1423300,25.82,jpm
83214,27-Sep-96,80.50,80.87,80.50,80.62,811100,25.98,jpm
83215,26-Sep-96,80.25,81.12,80.06,80.62,1413900,25.98,jpm
83216,25-Sep-96,80.25,80.25,79.62,79.87,1892000,25.74,jpm
83217,24-Sep-96,79.37,80.75,78.75,79.25,3103100,25.54,jpm
83218,23-Sep-96,77.75,79.75,77.56,79.25,1242700,25.54,jpm
83219,20-Sep-96,77.37,78.62,77.25,78.00,1693300,25.14,jpm
83220,19-Sep-96,77.75,77.75,77.00,77.37,1027700,24.93,jpm
83221,18-Sep-96,77.87,78.00,77.12,77.87,1580000,25.09,jpm
83222,17-Sep-96,79.37,79.50,78.00,78.12,1771400,25.17,jpm
83223,16-Sep-96,79.62,80.00,79.62,79.87,2400000,25.74,jpm
83224,13-Sep-96,79.75,80.25,79.25,79.37,3004500,25.58,jpm
83225,12-Sep-96,78.25,79.12,78.00,78.37,1350200,25.26,jpm
83226,11-Sep-96,76.12,78.75,76.12,77.87,1713400,25.09,jpm
83227,10-Sep-96,75.12,76.75,75.12,76.50,1497800,24.65,jpm
83228,9-Sep-96,74.75,75.75,74.25,75.25,1413300,24.25,jpm
83229,6-Sep-96,74.12,75.87,74.12,75.25,1960900,24.25,jpm
83230,5-Sep-96,74.25,74.37,73.87,73.87,908000,23.81,jpm
83231,4-Sep-96,74.87,75.12,74.50,74.62,856100,24.05,jpm
83232,3-Sep-96,73.12,75.62,72.87,75.12,2297300,24.21,jpm
83233,30-Aug-96,75.25,75.62,73.62,74.37,1885300,23.97,jpm
83234,29-Aug-96,76.50,76.62,75.50,75.87,1351400,24.45,jpm
83235,28-Aug-96,77.75,78.12,77.00,77.12,1158900,24.85,jpm
83236,27-Aug-96,77.75,78.00,77.50,77.62,1541400,25.01,jpm
83237,26-Aug-96,77.62,77.87,77.37,77.62,2071400,25.01,jpm
83238,23-Aug-96,78.62,79.12,77.75,78.12,1705800,25.17,jpm
83239,22-Aug-96,78.25,79.62,78.25,79.37,1452200,25.58,jpm
83240,21-Aug-96,77.12,78.75,77.12,78.00,2334500,25.14,jpm
83241,20-Aug-96,76.62,78.12,76.62,77.75,2151300,25.06,jpm
83242,19-Aug-96,76.12,77.00,76.12,76.87,1500800,24.77,jpm
83243,16-Aug-96,75.50,76.50,75.25,76.25,1748000,24.57,jpm
83244,15-Aug-96,74.62,75.62,74.50,75.37,1594400,24.29,jpm
83245,14-Aug-96,74.75,75.00,74.25,75.00,1437000,24.17,jpm
83246,13-Aug-96,73.37,74.87,73.25,74.62,2600600,24.05,jpm
83247,12-Aug-96,73.50,74.25,73.25,73.75,1399700,23.77,jpm
83248,9-Aug-96,72.87,73.37,72.50,73.00,1534800,23.52,jpm
83249,8-Aug-96,72.12,72.62,71.87,72.37,1039500,23.32,jpm
83250,7-Aug-96,73.00,73.50,72.00,72.62,1765200,23.40,jpm
83251,6-Aug-96,72.75,73.25,72.12,72.87,1802000,23.48,jpm
83252,5-Aug-96,73.37,73.50,72.75,73.12,1234700,23.56,jpm
83253,2-Aug-96,73.37,74.50,72.37,74.00,3525300,23.85,jpm
83254,1-Aug-96,69.75,71.50,69.12,71.12,2352000,22.92,jpm
83255,31-Jul-96,68.62,69.62,68.50,69.50,1440800,22.40,jpm
83256,30-Jul-96,68.50,68.75,68.12,68.75,1166100,22.16,jpm
83257,29-Jul-96,68.87,68.87,67.87,67.87,681700,21.87,jpm
83258,26-Jul-96,68.37,69.12,68.12,69.12,903100,22.27,jpm
83259,25-Jul-96,67.37,68.50,67.37,68.37,1394700,22.03,jpm
83260,24-Jul-96,66.25,67.87,66.12,66.87,1284800,21.55,jpm
83261,23-Jul-96,68.25,68.25,66.75,67.00,1257700,21.59,jpm
83262,22-Jul-96,68.37,68.87,67.87,68.00,1490000,21.91,jpm
83263,19-Jul-96,69.37,69.37,68.00,68.75,1685300,22.16,jpm
83264,18-Jul-96,68.25,70.37,67.75,69.50,2578400,22.40,jpm
83265,17-Jul-96,67.62,68.50,67.25,67.75,2016700,21.83,jpm
83266,16-Jul-96,66.50,67.25,64.25,66.75,2713300,21.51,jpm
83267,15-Jul-96,68.12,68.37,65.87,65.87,1463300,21.23,jpm
83268,12-Jul-96,67.87,68.75,67.50,68.00,1535900,21.91,jpm
83269,11-Jul-96,68.50,68.50,66.75,67.75,1527800,21.83,jpm
83270,10-Jul-96,68.37,68.75,67.62,68.62,1832200,22.11,jpm
83271,9-Jul-96,67.75,68.62,67.37,67.87,1931300,21.87,jpm
83272,8-Jul-96,68.00,68.75,66.62,67.25,3761600,21.67,jpm
83273,5-Jul-96,69.50,69.87,68.62,68.75,942000,22.16,jpm
83274,3-Jul-96,70.87,71.62,70.75,71.37,1318300,23.00,jpm
83275,2-Jul-96,71.12,71.25,70.62,71.12,2163900,22.92,jpm
83276,1-Jul-96,71.00,71.75,70.87,71.37,1520200,23.00,jpm
83277,28-Jun-96,70.62,71.37,70.62,70.62,1671300,22.76,jpm
83278,27-Jun-96,69.50,71.25,69.12,70.25,1815300,22.64,jpm
83279,26-Jun-96,69.75,70.87,69.62,70.00,1330500,22.56,jpm
83280,25-Jun-96,69.12,70.50,69.00,70.12,1473800,22.60,jpm
83281,24-Jun-96,68.25,69.62,68.12,68.75,1938400,22.16,jpm
83282,21-Jun-96,69.50,69.62,67.37,67.50,2786900,21.75,jpm
83283,20-Jun-96,69.87,70.00,68.37,69.50,3755800,22.40,jpm
83284,19-Jun-96,71.75,72.75,71.00,71.00,1681700,22.88,jpm
83285,18-Jun-96,72.00,72.75,71.87,71.87,1641400,23.16,jpm
83286,17-Jun-96,72.25,72.75,72.25,72.25,1091200,23.28,jpm
83287,14-Jun-96,72.62,73.00,72.00,72.37,1300500,23.32,jpm
83288,13-Jun-96,72.37,73.37,71.87,72.62,1874100,23.40,jpm
83289,12-Jun-96,72.00,73.12,71.87,72.37,1421600,23.32,jpm
83290,11-Jun-96,72.12,72.50,71.62,72.25,1592300,23.28,jpm
83291,10-Jun-96,72.00,72.50,71.75,72.12,1653000,23.24,jpm
83292,7-Jun-96,71.25,71.87,71.00,71.75,1720000,23.12,jpm
83293,6-Jun-96,73.62,74.00,72.62,73.00,2110900,23.52,jpm
83294,5-Jun-96,70.62,73.37,70.62,73.25,2142800,23.61,jpm
83295,4-Jun-96,70.50,71.25,70.37,70.75,1298900,22.80,jpm
83296,3-Jun-96,69.75,70.25,69.50,69.87,1180500,22.52,jpm
83297,31-May-96,69.75,70.37,69.12,70.00,1505600,22.56,jpm
83298,30-May-96,69.75,70.87,69.12,70.00,2190500,22.56,jpm
83299,29-May-96,70.50,71.25,69.50,70.12,2718900,22.60,jpm
83300,28-May-96,71.87,72.00,70.50,70.87,994700,22.84,jpm
83301,24-May-96,71.62,72.12,71.25,71.62,1028900,23.08,jpm
83302,23-May-96,72.00,72.87,71.50,71.87,1928300,23.16,jpm
83303,22-May-96,70.00,72.75,70.00,72.75,2118300,23.44,jpm
83304,21-May-96,70.87,71.50,70.62,70.75,1151100,22.80,jpm
83305,20-May-96,72.00,72.12,70.75,71.00,1831600,22.88,jpm
83306,17-May-96,69.87,71.25,69.87,71.00,1801600,22.88,jpm
83307,16-May-96,68.75,70.12,68.62,69.50,1664200,22.40,jpm
83308,15-May-96,70.12,70.50,69.25,69.37,1494800,22.36,jpm
83309,14-May-96,70.00,71.00,69.87,69.87,1270800,22.52,jpm
83310,13-May-96,69.12,70.12,69.00,69.62,1442000,22.44,jpm
83311,10-May-96,67.75,69.62,67.75,68.87,1928300,22.19,jpm
83312,9-May-96,67.25,68.12,66.25,67.12,1623900,21.63,jpm
83313,8-May-96,65.75,67.62,65.00,67.50,2964500,21.75,jpm
83314,7-May-96,65.00,66.62,64.87,65.87,2284200,21.23,jpm
83315,6-May-96,66.37,66.37,64.25,65.00,2434200,20.95,jpm
83316,3-May-96,66.25,66.87,65.75,66.00,3194400,21.27,jpm
83317,2-May-96,68.25,68.25,65.37,65.62,2133800,21.15,jpm
83318,1-May-96,68.50,68.87,68.00,68.75,1620900,22.16,jpm
83319,30-Apr-96,68.37,69.25,68.12,69.00,1150200,22.24,jpm
83320,29-Apr-96,68.87,69.00,68.25,68.87,920500,22.19,jpm
83321,26-Apr-96,68.00,69.75,67.87,69.12,1792000,22.27,jpm
83322,25-Apr-96,66.75,68.50,66.37,68.25,1364100,21.99,jpm
83323,24-Apr-96,67.50,67.62,66.75,66.75,1445200,21.51,jpm
83324,23-Apr-96,67.00,67.62,66.87,67.12,1662800,21.63,jpm
83325,22-Apr-96,68.12,68.37,66.62,66.87,1752300,21.55,jpm
83326,19-Apr-96,68.50,69.12,67.00,67.75,1652500,21.83,jpm
83327,18-Apr-96,68.37,68.75,67.50,68.37,1491300,22.03,jpm
83328,17-Apr-96,68.50,69.25,67.00,68.25,2385600,21.99,jpm
83329,16-Apr-96,70.00,70.50,67.87,69.00,1975800,22.24,jpm
83330,15-Apr-96,68.62,69.12,68.25,69.12,1222300,22.27,jpm
83331,12-Apr-96,67.25,69.12,67.12,68.50,1522500,22.07,jpm
83332,11-Apr-96,67.62,68.37,65.25,66.87,2612000,21.55,jpm
83333,10-Apr-96,68.87,69.87,66.87,67.00,1893300,21.59,jpm
83334,9-Apr-96,70.62,71.00,68.87,69.25,1776600,22.32,jpm
83335,8-Apr-96,71.75,71.75,69.25,70.62,2001600,22.76,jpm
83336,4-Apr-96,73.62,73.87,73.00,73.37,786700,23.64,jpm
83337,3-Apr-96,73.87,73.87,72.87,73.37,1542200,23.64,jpm
83338,2-Apr-96,72.87,74.37,72.37,74.25,1418900,23.93,jpm
83339,1-Apr-96,71.50,73.25,71.50,73.00,1770300,23.52,jpm
83340,29-Mar-96,71.50,71.75,70.37,70.50,1030600,22.72,jpm
83341,28-Mar-96,71.00,71.75,70.87,71.37,1263600,23.00,jpm
83342,27-Mar-96,71.00,72.37,70.62,71.50,1248900,23.04,jpm
83343,26-Mar-96,70.50,71.87,70.12,70.75,1340900,22.80,jpm
83344,25-Mar-96,71.50,71.75,70.75,70.87,1205200,22.84,jpm
83345,22-Mar-96,72.12,72.50,71.00,71.12,1877700,22.92,jpm
83346,21-Mar-96,70.87,72.00,70.50,72.00,1260900,23.20,jpm
83347,20-Mar-96,70.25,71.37,70.12,71.12,1625500,22.92,jpm
83348,19-Mar-96,70.25,70.62,69.37,69.87,1674800,22.52,jpm
83349,18-Mar-96,68.25,70.12,68.25,69.75,1588300,22.48,jpm
83350,15-Mar-96,68.00,68.25,67.50,67.87,1469800,21.87,jpm
83351,14-Mar-96,67.37,69.50,67.37,68.25,1881600,21.99,jpm
83352,13-Mar-96,66.75,67.25,66.00,66.75,1803000,21.51,jpm
83353,12-Mar-96,65.50,66.37,63.50,65.62,2733100,21.15,jpm
83354,11-Mar-96,66.12,66.75,65.12,65.87,2167000,21.23,jpm
83355,8-Mar-96,67.00,67.87,63.13,66.37,2781300,21.39,jpm
83356,7-Mar-96,70.50,70.62,69.37,69.37,1393900,22.36,jpm
83357,6-Mar-96,71.75,72.12,70.62,70.75,1489400,22.80,jpm
83358,5-Mar-96,72.50,72.62,71.62,72.25,1354100,23.28,jpm
83359,4-Mar-96,72.75,73.37,72.37,72.75,891600,23.44,jpm
83360,1-Mar-96,71.62,73.25,71.62,72.75,1793600,23.44,jpm
83361,29-Feb-96,71.00,72.75,71.00,71.62,1885200,23.08,jpm
83362,28-Feb-96,71.37,73.50,71.12,71.75,2370900,23.12,jpm
83363,27-Feb-96,70.00,71.12,69.87,70.87,2013100,22.84,jpm
83364,26-Feb-96,71.50,72.25,70.12,70.12,2160800,22.60,jpm
83365,23-Feb-96,70.75,72.62,70.75,72.50,2122500,23.36,jpm
83366,22-Feb-96,69.25,71.25,68.87,70.62,2258800,22.76,jpm
83367,21-Feb-96,67.00,69.37,67.00,69.25,3113300,22.32,jpm
83368,20-Feb-96,67.00,67.12,66.37,66.75,1472300,21.51,jpm
83369,16-Feb-96,67.87,68.50,67.25,67.75,1421700,21.83,jpm
83370,15-Feb-96,67.25,68.12,67.25,67.75,1380800,21.83,jpm
83371,14-Feb-96,67.62,68.25,67.12,67.75,1023900,21.83,jpm
83372,13-Feb-96,67.00,68.00,67.00,67.62,1441900,21.79,jpm
83373,12-Feb-96,66.75,67.87,66.50,67.62,1272500,21.79,jpm
83374,9-Feb-96,67.00,67.62,66.37,66.87,1266900,21.55,jpm
83375,8-Feb-96,66.50,67.87,66.37,67.12,1586300,21.63,jpm
83376,7-Feb-96,66.62,67.25,66.50,67.00,1580500,21.59,jpm
83377,6-Feb-96,65.37,67.00,65.25,66.37,1528800,21.39,jpm
83378,5-Feb-96,65.25,65.50,64.62,65.37,1323600,21.07,jpm
83379,2-Feb-96,65.50,66.25,64.75,65.25,1516400,21.03,jpm
83380,1-Feb-96,66.37,66.50,65.62,65.87,1773400,21.23,jpm
83381,31-Jan-96,66.12,67.00,65.75,67.00,2443000,21.59,jpm
83382,30-Jan-96,65.37,67.62,65.25,66.75,2923100,21.51,jpm
83383,29-Jan-96,62.88,66.12,62.88,66.00,1631400,21.27,jpm
83384,26-Jan-96,62.25,63.63,62.25,63.00,1250300,20.30,jpm
83385,25-Jan-96,62.38,64.00,61.88,63.13,2112700,20.34,jpm
83386,24-Jan-96,61.38,62.13,60.63,62.00,1570300,19.98,jpm
83387,23-Jan-96,60.38,61.50,60.13,61.13,1253100,19.70,jpm
83388,22-Jan-96,59.00,60.88,59.00,60.38,1404700,19.46,jpm
83389,19-Jan-96,58.63,59.75,58.25,59.50,1767800,19.17,jpm
83390,18-Jan-96,60.13,60.13,58.63,58.88,2111600,18.97,jpm
83391,17-Jan-96,59.00,60.50,58.88,59.50,3006300,19.17,jpm
83392,16-Jan-96,56.13,59.00,56.13,58.50,3354100,18.85,jpm
83393,15-Jan-96,55.63,55.63,54.88,55.13,1228100,17.77,jpm
83394,12-Jan-96,54.50,56.13,53.88,55.63,1640600,17.93,jpm
83395,11-Jan-96,54.50,54.63,53.75,54.13,1360300,17.44,jpm
83396,10-Jan-96,54.00,54.38,52.13,54.13,2730300,17.44,jpm
83397,9-Jan-96,56.50,56.63,54.25,54.63,1664100,17.61,jpm
83398,8-Jan-96,56.25,56.38,55.75,56.00,521700,18.05,jpm
83399,5-Jan-96,56.25,56.25,54.88,56.00,3015800,18.05,jpm
83400,4-Jan-96,58.63,58.63,56.00,56.25,2231300,18.13,jpm
83401,3-Jan-96,58.50,59.25,58.50,58.75,1216100,18.93,jpm
83402,2-Jan-96,58.50,58.88,58.13,58.75,1221900,18.93,jpm
83403,29-Dec-95,58.88,59.13,58.63,58.75,655000,18.93,jpm
83404,28-Dec-95,59.00,59.00,58.50,58.75,430500,18.93,jpm
83405,27-Dec-95,58.63,59.13,58.63,59.00,573000,19.01,jpm
83406,26-Dec-95,58.38,58.63,58.00,58.63,411600,18.89,jpm
83407,22-Dec-95,58.38,58.50,58.00,58.25,502200,18.77,jpm
83408,21-Dec-95,58.38,58.75,57.63,58.13,1296600,18.73,jpm
83409,20-Dec-95,59.00,59.50,58.25,58.25,808100,18.77,jpm
83410,19-Dec-95,57.38,59.13,57.25,59.00,1495900,19.01,jpm
83411,18-Dec-95,57.00,57.63,56.88,57.25,861400,18.45,jpm
83412,15-Dec-95,58.75,59.00,57.63,57.75,1615800,18.61,jpm
83413,14-Dec-95,59.75,60.00,58.63,58.75,1112700,18.93,jpm
83414,13-Dec-95,60.50,60.50,59.88,59.88,884700,19.30,jpm
83415,12-Dec-95,59.63,59.75,59.25,59.63,800500,19.22,jpm
83416,11-Dec-95,60.63,60.63,59.75,60.00,711200,19.34,jpm
83417,8-Dec-95,60.50,60.88,60.13,60.63,880000,19.54,jpm
83418,7-Dec-95,62.13,62.13,59.88,60.00,1215200,19.34,jpm
83419,6-Dec-95,61.63,62.50,61.38,62.38,1116400,20.10,jpm
83420,5-Dec-95,60.75,61.50,60.38,61.38,1095300,19.78,jpm
83421,4-Dec-95,59.88,61.13,59.75,61.00,1262200,19.66,jpm
83422,1-Dec-95,60.13,60.13,59.75,59.75,793900,19.26,jpm
83423,30-Nov-95,59.88,60.63,59.75,60.00,1146100,19.34,jpm
83424,29-Nov-95,59.25,59.75,59.13,59.75,812000,19.26,jpm
83425,28-Nov-95,59.38,59.38,58.88,59.25,771200,19.09,jpm
83426,27-Nov-95,60.13,60.25,59.13,59.25,1073000,19.09,jpm
83427,24-Nov-95,60.13,60.13,59.63,60.13,238900,19.38,jpm
83428,22-Nov-95,60.25,60.63,60.13,60.38,794500,19.46,jpm
83429,21-Nov-95,58.50,60.13,58.50,60.13,1151900,19.38,jpm
83430,20-Nov-95,58.75,59.13,58.50,58.75,588900,18.93,jpm
83431,17-Nov-95,58.38,58.88,58.13,58.63,1240000,18.89,jpm
83432,16-Nov-95,56.88,58.25,56.75,57.63,1160800,18.57,jpm
83433,15-Nov-95,56.63,57.38,55.75,56.63,1311100,18.25,jpm
83434,14-Nov-95,58.00,58.13,56.63,56.75,664700,18.29,jpm
83435,13-Nov-95,59.13,59.38,58.50,58.63,422700,18.89,jpm
83436,10-Nov-95,59.00,59.63,58.63,59.50,576600,19.17,jpm
83437,9-Nov-95,59.50,60.00,59.13,59.50,1352300,19.17,jpm
83438,8-Nov-95,57.63,59.38,57.38,59.38,1076700,19.14,jpm
83439,7-Nov-95,58.38,58.38,56.75,57.63,1281600,18.57,jpm
83440,6-Nov-95,59.38,59.75,58.13,58.38,720800,18.81,jpm
83441,3-Nov-95,59.25,59.75,58.63,59.38,1109400,19.14,jpm
83442,2-Nov-95,58.13,60.38,57.75,60.38,1151200,19.46,jpm
83443,1-Nov-95,56.75,58.50,55.63,58.38,1734100,18.81,jpm
83444,31-Oct-95,58.13,58.50,56.50,56.88,917500,18.33,jpm
83445,30-Oct-95,58.50,58.75,56.00,57.88,1764100,18.65,jpm
83446,27-Oct-95,56.00,58.50,55.50,58.38,2353000,18.81,jpm
83447,26-Oct-95,57.13,57.13,53.88,56.25,3876700,18.13,jpm
83448,25-Oct-95,57.00,57.88,55.00,56.38,3663600,18.17,jpm
83449,24-Oct-95,59.63,59.88,56.63,57.00,2180200,18.37,jpm
83450,23-Oct-95,58.38,59.63,58.38,59.38,1156200,19.14,jpm
83451,20-Oct-95,60.38,60.63,58.75,58.88,2104200,18.97,jpm
83452,19-Oct-95,61.13,61.38,60.25,60.63,1490900,19.54,jpm
83453,18-Oct-95,63.00,63.38,61.00,61.25,1775500,19.74,jpm
83454,17-Oct-95,63.63,63.75,62.50,62.75,980800,20.22,jpm
83455,16-Oct-95,64.25,64.62,62.75,63.13,854100,20.34,jpm
83456,13-Oct-95,64.37,64.75,64.00,64.12,1712300,20.66,jpm
83457,12-Oct-95,63.75,64.12,63.63,64.12,1124100,20.66,jpm
83458,11-Oct-95,63.25,63.63,63.13,63.63,740900,20.51,jpm
83459,10-Oct-95,62.38,63.75,62.25,63.38,2389200,20.42,jpm
83460,9-Oct-95,62.75,63.63,62.38,62.88,1348300,20.26,jpm
83461,6-Oct-95,62.25,63.38,62.13,63.00,1217500,20.30,jpm
83462,5-Oct-95,62.63,63.50,62.00,62.50,1546400,20.14,jpm
83463,4-Oct-95,60.75,63.75,60.38,62.75,1721600,20.22,jpm
83464,3-Oct-95,60.50,61.25,60.38,61.13,1480500,19.70,jpm
83465,2-Oct-95,60.88,61.50,60.50,60.63,978900,19.54,jpm
83466,29-Sep-95,60.88,61.63,60.75,60.88,819200,19.62,jpm
83467,28-Sep-95,60.00,61.00,59.75,61.00,1453400,19.66,jpm
83468,27-Sep-95,58.63,60.13,58.38,60.00,1290500,19.34,jpm
83469,26-Sep-95,58.75,59.25,58.63,59.00,854700,19.01,jpm
83470,25-Sep-95,58.75,58.81,58.38,58.63,1112200,18.89,jpm
83471,22-Sep-95,57.25,58.63,57.25,58.50,1680500,18.85,jpm
83472,21-Sep-95,60.38,60.38,58.38,58.75,1605800,18.93,jpm
83473,20-Sep-95,60.25,60.75,60.25,60.50,1188000,19.50,jpm
83474,19-Sep-95,59.50,61.00,59.25,60.50,1601700,19.50,jpm
83475,18-Sep-95,60.88,60.88,59.63,59.75,1318300,19.26,jpm
83476,15-Sep-95,60.50,61.00,60.38,61.00,1807300,19.66,jpm
83477,14-Sep-95,60.50,60.88,60.13,60.50,1513400,19.50,jpm
83478,13-Sep-95,60.25,60.38,59.88,60.00,973100,19.34,jpm
83479,12-Sep-95,59.63,60.25,59.63,60.25,1358800,19.42,jpm
83480,11-Sep-95,59.00,60.00,58.75,60.00,861700,19.34,jpm
83481,8-Sep-95,58.50,59.25,58.50,59.13,799100,19.06,jpm
83482,7-Sep-95,58.63,58.75,58.25,58.50,743000,18.85,jpm
83483,6-Sep-95,58.00,59.13,58.00,58.88,1061400,18.97,jpm
83484,5-Sep-95,58.00,58.50,57.88,58.25,1234700,18.77,jpm
83485,1-Sep-95,57.63,58.13,57.38,58.00,1082200,18.69,jpm
83486,31-Aug-95,59.00,59.00,58.00,58.25,2104200,18.77,jpm
83487,30-Aug-95,59.63,59.75,59.00,59.00,2175300,19.01,jpm
83488,29-Aug-95,60.00,60.00,59.13,59.38,3681400,19.14,jpm
83489,28-Aug-95,58.75,60.75,58.50,60.13,6949700,19.38,jpm
83490,25-Aug-95,53.50,54.38,53.50,54.38,1228300,17.52,jpm
83491,24-Aug-95,53.50,53.50,52.63,53.50,544500,17.24,jpm
83492,23-Aug-95,53.25,53.63,53.25,53.50,573400,17.24,jpm
83493,22-Aug-95,53.38,53.88,52.88,53.50,433300,17.24,jpm
83494,21-Aug-95,53.63,53.75,53.38,53.50,528100,17.24,jpm
83495,18-Aug-95,53.63,53.88,53.38,53.63,586300,17.28,jpm
83496,17-Aug-95,53.88,53.88,52.88,53.25,539700,17.16,jpm
83497,16-Aug-95,53.00,54.00,53.00,54.00,964200,17.40,jpm
83498,15-Aug-95,52.63,53.00,52.50,53.00,541300,17.08,jpm
83499,14-Aug-95,52.50,53.63,52.38,53.00,412300,17.08,jpm
83500,11-Aug-95,53.50,53.75,52.50,52.63,701200,16.96,jpm
83501,10-Aug-95,53.50,53.88,53.13,53.25,743700,17.16,jpm
83502,9-Aug-95,53.75,54.13,53.50,53.75,1235300,17.32,jpm
83503,8-Aug-95,52.75,54.00,52.75,54.00,1010500,17.40,jpm
83504,7-Aug-95,52.75,52.88,52.50,52.75,520300,17.00,jpm
83505,4-Aug-95,52.50,52.88,52.38,52.88,577200,17.04,jpm
83506,3-Aug-95,52.38,52.88,52.00,52.75,791200,17.00,jpm
83507,2-Aug-95,51.75,53.13,51.75,52.38,1020500,16.88,jpm
83508,1-Aug-95,51.75,51.75,50.75,51.00,410900,16.44,jpm
83509,31-Jul-95,52.00,52.00,51.50,51.63,424500,16.64,jpm
83510,28-Jul-95,51.88,52.13,51.63,52.00,764100,16.76,jpm
83511,27-Jul-95,52.00,52.63,52.00,52.13,625200,16.80,jpm
83512,26-Jul-95,52.13,52.50,51.63,52.00,1061700,16.76,jpm
83513,25-Jul-95,51.75,52.25,51.50,52.13,950900,16.80,jpm
83514,24-Jul-95,50.25,51.75,50.25,51.75,1055300,16.68,jpm
83515,21-Jul-95,51.63,51.63,50.00,50.38,1382700,16.24,jpm
83516,20-Jul-95,50.38,52.13,50.38,51.75,1972300,16.68,jpm
83517,19-Jul-95,49.25,50.38,48.38,50.13,2398900,16.15,jpm
83518,18-Jul-95,48.38,50.75,47.63,49.75,3013800,16.03,jpm
83519,17-Jul-95,49.63,49.63,48.13,48.13,1009800,15.51,jpm
83520,14-Jul-95,50.75,50.75,49.50,49.50,1042000,15.95,jpm
83521,13-Jul-95,50.00,51.88,49.75,50.75,1261700,16.35,jpm
83522,12-Jul-95,49.75,50.50,49.13,50.38,1583100,16.24,jpm
83523,11-Jul-95,50.63,50.75,49.63,50.00,1005600,16.11,jpm
83524,10-Jul-95,49.25,51.38,47.25,51.13,2427000,16.48,jpm
83525,7-Jul-95,48.13,49.88,48.00,49.38,1524200,15.91,jpm
83526,6-Jul-95,46.75,48.50,46.25,48.38,1182800,15.59,jpm
83527,5-Jul-95,47.00,47.50,46.88,47.13,623300,15.19,jpm
83528,3-Jul-95,47.25,47.25,46.88,47.00,227300,15.15,jpm
83529,30-Jun-95,47.50,48.00,47.25,47.25,683100,15.23,jpm
83530,29-Jun-95,48.25,48.25,47.25,47.50,1042700,15.31,jpm
83531,28-Jun-95,47.38,48.38,47.13,48.25,832300,15.55,jpm
83532,27-Jun-95,47.38,48.25,47.13,47.13,668700,15.19,jpm
83533,26-Jun-95,47.50,47.75,47.38,47.50,761200,15.31,jpm
83534,23-Jun-95,48.00,48.25,47.25,47.75,487200,15.39,jpm
83535,22-Jun-95,47.88,48.75,47.75,48.38,730200,15.59,jpm
83536,21-Jun-95,48.25,48.50,47.50,47.88,1134400,15.43,jpm
83537,20-Jun-95,46.75,48.13,46.50,47.63,1113900,15.35,jpm
83538,19-Jun-95,46.00,47.38,46.00,46.88,874500,15.11,jpm
83539,16-Jun-95,45.88,45.88,45.13,45.38,781900,14.62,jpm
83540,15-Jun-95,46.50,46.63,45.75,46.00,571600,14.82,jpm
83541,14-Jun-95,46.25,46.88,46.13,46.50,851900,14.99,jpm
83542,13-Jun-95,45.00,46.75,45.00,46.25,1114500,14.90,jpm
83543,12-Jun-95,45.00,45.50,44.63,44.75,1096900,14.42,jpm
83544,9-Jun-95,44.75,44.88,43.25,44.00,1950300,14.18,jpm
83545,8-Jun-95,46.38,46.38,44.88,45.00,941100,14.50,jpm
83546,7-Jun-95,46.63,46.88,46.25,46.63,540000,15.03,jpm
83547,6-Jun-95,47.13,47.63,47.00,47.00,551100,15.15,jpm
83548,5-Jun-95,47.63,48.25,46.75,47.00,1261600,15.15,jpm
83549,2-Jun-95,46.88,48.75,46.75,47.75,1255300,15.39,jpm
83550,1-Jun-95,46.13,46.88,46.13,46.88,864400,15.11,jpm
83551,31-May-95,45.38,46.25,45.00,46.13,721400,14.87,jpm
83552,30-May-95,46.25,46.38,45.38,45.63,494800,14.70,jpm
83553,26-May-95,46.50,46.63,46.13,46.25,255500,14.90,jpm
83554,25-May-95,46.25,46.88,45.75,46.75,556900,15.07,jpm
83555,24-May-95,47.00,47.50,45.88,46.00,1171100,14.82,jpm
83556,23-May-95,45.75,47.38,45.63,47.00,1816700,15.15,jpm
83557,22-May-95,44.63,46.00,44.63,45.63,591300,14.70,jpm
83558,19-May-95,44.88,44.88,44.25,44.50,726100,14.34,jpm
83559,18-May-95,44.75,45.63,44.75,45.00,556100,14.50,jpm
83560,17-May-95,45.38,46.13,44.88,45.00,1277300,14.50,jpm
83561,16-May-95,45.13,46.50,45.13,45.50,1057500,14.66,jpm
83562,15-May-95,45.00,45.38,44.75,44.88,690800,14.46,jpm
83563,12-May-95,44.50,45.25,44.38,45.00,1061100,14.50,jpm
83564,11-May-95,44.38,45.13,44.25,44.50,1469800,14.34,jpm
83565,10-May-95,44.50,44.75,44.13,44.38,1230900,14.30,jpm
83566,9-May-95,44.25,44.38,43.38,44.38,1380300,14.30,jpm
83567,8-May-95,43.38,44.38,43.25,44.00,1423800,14.18,jpm
83568,5-May-95,43.50,43.63,43.00,43.25,815600,13.94,jpm
83569,4-May-95,42.38,43.50,42.25,43.25,1991300,13.94,jpm
83570,3-May-95,41.63,42.25,41.50,42.25,1732800,13.62,jpm
83571,2-May-95,41.63,41.75,41.50,41.63,1010000,13.42,jpm
83572,1-May-95,41.75,42.00,41.25,41.50,578000,13.37,jpm
83573,28-Apr-95,41.63,41.75,41.13,41.75,406600,13.45,jpm
83574,27-Apr-95,41.88,41.88,41.50,41.63,500500,13.42,jpm
83575,26-Apr-95,41.88,41.88,41.75,41.88,393400,13.50,jpm
83576,25-Apr-95,41.88,42.38,41.63,42.00,1089200,13.53,jpm
83577,24-Apr-95,40.88,41.88,40.63,41.75,700800,13.45,jpm
83578,21-Apr-95,41.50,41.50,41.00,41.00,910600,13.21,jpm
83579,20-Apr-95,41.13,41.50,41.06,41.38,832300,13.34,jpm
83580,19-Apr-95,41.75,42.13,40.88,41.25,1155200,13.29,jpm
83581,18-Apr-95,40.75,42.00,40.25,41.88,1344400,13.50,jpm
83582,17-Apr-95,40.38,40.88,40.25,40.63,1001100,13.09,jpm
83583,13-Apr-95,40.13,40.50,40.00,40.13,778700,12.93,jpm
83584,12-Apr-95,40.13,40.13,39.88,40.00,602200,12.89,jpm
83585,11-Apr-95,40.88,40.88,40.13,40.13,765600,12.93,jpm
83586,10-Apr-95,40.38,40.63,40.25,40.50,765900,13.05,jpm
83587,7-Apr-95,41.38,41.38,40.38,40.63,2159100,13.09,jpm
83588,6-Apr-95,39.88,41.13,39.88,41.00,3201900,13.21,jpm
83589,5-Apr-95,38.63,39.25,38.38,39.25,1153900,12.65,jpm
83590,4-Apr-95,38.38,38.75,38.25,38.63,941700,12.45,jpm
83591,3-Apr-95,37.75,38.13,37.50,38.13,547000,12.29,jpm
83592,31-Mar-95,37.75,38.00,37.63,37.75,674800,12.17,jpm
83593,30-Mar-95,38.50,38.75,38.38,38.50,1593400,12.41,jpm
83594,29-Mar-95,38.50,39.13,38.00,38.50,1688800,12.41,jpm
83595,28-Mar-95,38.50,38.63,38.25,38.63,575300,12.45,jpm
83596,27-Mar-95,38.63,38.63,38.25,38.50,413600,12.41,jpm
83597,24-Mar-95,38.75,38.88,38.50,38.63,542800,12.45,jpm
83598,23-Mar-95,38.50,38.88,38.38,38.75,589500,12.49,jpm
83599,22-Mar-95,38.88,39.00,38.38,38.50,667800,12.41,jpm
83600,21-Mar-95,39.25,39.38,38.75,38.88,585200,12.53,jpm
83601,20-Mar-95,39.38,39.38,39.25,39.38,255200,12.69,jpm
83602,17-Mar-95,39.50,39.50,39.00,39.38,1151100,12.69,jpm
83603,16-Mar-95,39.25,39.63,39.25,39.38,502200,12.69,jpm
83604,15-Mar-95,38.88,39.38,38.63,39.38,862800,12.69,jpm
83605,14-Mar-95,38.88,39.38,38.63,39.00,1235200,12.57,jpm
83606,13-Mar-95,38.88,39.13,38.13,38.88,1782000,12.53,jpm
83607,10-Mar-95,37.75,39.13,37.63,39.00,1613800,12.57,jpm
83608,9-Mar-95,37.75,37.75,36.88,37.63,1936700,12.13,jpm
83609,8-Mar-95,38.50,38.75,37.50,37.75,1823600,12.17,jpm
83610,7-Mar-95,39.13,39.13,37.75,38.13,1539400,12.29,jpm
83611,6-Mar-95,39.13,39.13,38.75,39.13,994100,12.61,jpm
83612,3-Mar-95,39.75,39.75,39.50,39.63,399200,12.77,jpm
83613,2-Mar-95,39.88,40.00,39.75,39.75,555000,12.81,jpm
83614,1-Mar-95,40.00,40.38,39.88,40.00,1355200,12.89,jpm
83615,28-Feb-95,39.75,40.13,39.63,40.13,923700,12.93,jpm
83616,27-Feb-95,39.75,40.00,39.50,39.50,752700,12.73,jpm
83617,24-Feb-95,40.00,40.00,39.75,39.88,864100,12.85,jpm
83618,23-Feb-95,40.13,40.25,39.88,40.00,960300,12.89,jpm
83619,22-Feb-95,40.00,40.13,39.88,39.88,1233400,12.85,jpm
83620,21-Feb-95,40.00,40.25,40.00,40.00,714500,12.89,jpm
83621,17-Feb-95,39.88,40.00,39.75,39.88,851100,12.85,jpm
83622,16-Feb-95,40.38,40.38,39.75,39.75,655000,12.81,jpm
83623,15-Feb-95,40.50,40.88,40.25,40.38,1045600,13.01,jpm
83624,14-Feb-95,40.00,40.50,39.94,40.13,1152500,12.93,jpm
83625,13-Feb-95,39.88,40.50,39.63,40.00,589100,12.89,jpm
83626,10-Feb-95,39.88,39.88,39.75,39.88,656100,12.85,jpm
83627,9-Feb-95,40.00,40.00,39.63,39.63,652500,12.77,jpm
83628,8-Feb-95,39.38,40.13,39.38,39.88,1325500,12.85,jpm
83629,7-Feb-95,39.88,40.13,39.50,39.50,903700,12.73,jpm
83630,6-Feb-95,39.38,39.88,39.13,39.75,1730800,12.81,jpm
83631,3-Feb-95,39.13,39.94,39.13,39.63,1542000,12.77,jpm
83632,2-Feb-95,38.38,38.88,38.38,38.88,593800,12.53,jpm
83633,1-Feb-95,39.00,39.13,38.50,38.63,923900,12.45,jpm
83634,31-Jan-95,38.25,39.13,38.00,39.00,666700,12.57,jpm
83635,30-Jan-95,38.50,38.63,38.00,38.25,351600,12.33,jpm
83636,27-Jan-95,38.00,38.88,38.00,38.75,852300,12.49,jpm
83637,26-Jan-95,38.13,38.25,37.75,37.88,607700,12.21,jpm
83638,25-Jan-95,37.88,38.63,37.63,38.13,760300,12.29,jpm
83639,24-Jan-95,37.38,38.13,37.38,37.75,807700,12.17,jpm
83640,23-Jan-95,36.00,37.38,35.88,37.38,1190000,12.05,jpm
83641,20-Jan-95,37.38,37.63,36.63,36.63,903000,11.80,jpm
83642,19-Jan-95,37.38,37.63,37.00,37.25,664800,12.00,jpm
83643,18-Jan-95,38.38,38.38,37.50,37.88,1158000,12.21,jpm
83644,17-Jan-95,38.75,38.88,38.00,38.38,1218000,12.37,jpm
83645,16-Jan-95,38.63,39.88,38.63,38.88,1850000,12.53,jpm
83646,13-Jan-95,37.50,38.38,37.13,38.38,1425300,12.37,jpm
83647,12-Jan-95,37.13,37.25,37.00,37.13,551900,11.97,jpm
83648,11-Jan-95,37.38,37.63,36.50,37.25,884800,12.00,jpm
83649,10-Jan-95,37.50,37.63,37.25,37.25,328300,12.00,jpm
83650,9-Jan-95,37.50,37.75,37.38,37.63,359800,12.13,jpm
83651,6-Jan-95,37.38,37.88,37.38,37.38,788000,12.05,jpm
83652,5-Jan-95,37.00,37.38,36.75,37.25,1184500,12.00,jpm
83653,4-Jan-95,36.38,36.88,36.25,36.88,834200,11.88,jpm
83654,3-Jan-95,35.88,36.38,35.75,36.25,684500,11.68,jpm
83655,30-Dec-94,36.25,36.38,35.88,35.88,3645600,11.56,jpm
83656,29-Dec-94,36.50,36.63,36.13,36.50,1112700,11.76,jpm
83657,28-Dec-94,36.50,36.75,36.38,36.63,237300,11.80,jpm
83658,27-Dec-94,36.88,36.88,36.00,36.38,395200,11.72,jpm
83659,23-Dec-94,37.00,37.00,36.63,36.63,380000,11.80,jpm
83660,22-Dec-94,36.75,36.75,35.88,36.63,558900,11.80,jpm
83661,21-Dec-94,37.38,37.75,36.75,36.75,525500,11.84,jpm
83662,20-Dec-94,37.38,37.50,37.13,37.13,591100,11.97,jpm
83663,19-Dec-94,37.13,37.56,37.00,37.25,696400,12.00,jpm
83664,16-Dec-94,37.38,37.38,37.00,37.13,1167800,11.97,jpm
83665,15-Dec-94,37.75,38.13,37.38,37.38,855000,12.05,jpm
83666,14-Dec-94,38.00,38.63,37.88,38.00,1752300,12.25,jpm
83667,13-Dec-94,37.50,38.38,37.50,37.88,1293100,12.21,jpm
83668,12-Dec-94,36.88,37.38,36.88,37.38,500200,12.05,jpm
83669,9-Dec-94,37.38,37.50,36.88,37.00,1383400,11.92,jpm
83670,8-Dec-94,37.75,37.75,36.75,37.00,1252300,11.92,jpm
83671,7-Dec-94,38.25,38.50,37.75,37.75,980300,12.17,jpm
83672,6-Dec-94,38.00,38.50,37.75,38.50,1143900,12.41,jpm
83673,5-Dec-94,37.50,38.13,37.50,38.00,1254100,12.25,jpm
83674,2-Dec-94,36.75,37.38,36.75,37.38,1045200,12.05,jpm
83675,1-Dec-94,36.75,37.00,36.25,36.63,2120600,11.80,jpm
83676,30-Nov-94,36.75,37.00,36.00,36.38,494700,11.72,jpm
83677,29-Nov-94,35.63,36.75,35.25,36.75,681100,11.84,jpm
83678,28-Nov-94,36.00,36.00,35.38,35.63,869800,11.48,jpm
83679,25-Nov-94,36.13,36.38,35.75,36.00,306600,11.60,jpm
83680,23-Nov-94,34.13,36.38,33.88,36.25,1830500,11.68,jpm
83681,22-Nov-94,35.25,35.50,34.25,34.25,1807700,11.04,jpm
83682,21-Nov-94,35.38,35.63,35.13,35.25,1125200,11.36,jpm
83683,18-Nov-94,35.63,35.63,35.00,35.38,1338100,11.40,jpm
83684,17-Nov-94,36.38,36.38,35.50,35.75,1581300,11.52,jpm
83685,16-Nov-94,36.38,36.75,36.13,36.38,658000,11.72,jpm
83686,15-Nov-94,36.13,36.63,36.13,36.50,1042200,11.76,jpm
83687,14-Nov-94,36.00,36.38,36.00,36.38,892000,11.72,jpm
83688,11-Nov-94,36.00,36.13,35.88,35.88,593900,11.56,jpm
83689,10-Nov-94,35.88,36.13,35.63,36.00,852500,11.60,jpm
83690,9-Nov-94,36.50,36.50,35.75,35.88,795300,11.56,jpm
83691,8-Nov-94,36.13,36.25,35.75,36.13,515800,11.64,jpm
83692,7-Nov-94,36.38,36.63,35.88,36.00,444800,11.60,jpm
83693,4-Nov-94,37.25,37.25,36.25,36.38,378600,11.72,jpm
83694,3-Nov-94,36.63,37.13,36.38,37.13,388100,11.97,jpm
83695,2-Nov-94,37.00,37.13,36.50,36.50,420500,11.76,jpm
83696,1-Nov-94,38.00,38.00,36.88,37.00,694700,11.92,jpm
83697,31-Oct-94,37.00,38.13,36.75,38.00,763000,12.25,jpm
83698,28-Oct-94,36.88,37.50,36.88,37.38,683300,12.05,jpm
83699,27-Oct-94,36.50,37.00,36.50,37.00,580300,11.92,jpm
83700,26-Oct-94,36.13,36.38,35.63,36.25,892000,11.68,jpm
83701,25-Oct-94,35.38,36.13,35.25,35.88,1055000,11.56,jpm
83702,24-Oct-94,36.38,36.50,35.25,35.38,750800,11.40,jpm
83703,21-Oct-94,36.63,36.63,35.88,36.38,860000,11.72,jpm
83704,20-Oct-94,37.25,37.25,36.38,36.75,649100,11.84,jpm
83705,19-Oct-94,37.63,37.63,36.75,37.38,1237700,12.05,jpm
83706,18-Oct-94,38.00,38.13,37.38,37.63,1322500,12.13,jpm
83707,17-Oct-94,37.50,37.63,37.13,37.63,683600,12.13,jpm
83708,14-Oct-94,37.00,37.50,36.38,37.38,909500,12.05,jpm
83709,13-Oct-94,37.38,37.75,36.75,36.88,706100,11.88,jpm
83710,12-Oct-94,36.13,36.88,36.13,36.88,1300500,11.88,jpm
83711,11-Oct-94,35.75,36.13,35.75,35.88,1193100,11.56,jpm
83712,10-Oct-94,35.13,35.88,35.13,35.88,1200800,11.56,jpm
83713,7-Oct-94,34.00,35.25,34.00,35.13,985000,11.32,jpm
83714,6-Oct-94,34.13,34.38,33.88,34.13,775800,11.00,jpm
83715,5-Oct-94,34.13,34.19,33.63,34.13,2180900,11.00,jpm
83716,4-Oct-94,34.75,34.88,34.13,34.25,761100,11.04,jpm
83717,3-Oct-94,35.00,35.13,34.50,34.63,872000,11.16,jpm
83718,30-Sep-94,35.25,35.38,34.88,35.00,1185300,11.28,jpm
83719,29-Sep-94,35.63,35.63,35.25,35.50,1378000,11.44,jpm
83720,28-Sep-94,35.63,36.00,35.50,35.63,792500,11.48,jpm
83721,27-Sep-94,35.63,35.75,35.38,35.50,813600,11.44,jpm
83722,26-Sep-94,35.88,36.00,35.25,35.50,1703400,11.44,jpm
83723,23-Sep-94,36.25,36.50,36.00,36.13,993400,11.64,jpm
83724,22-Sep-94,36.63,36.75,36.13,36.38,903900,11.72,jpm
83725,21-Sep-94,36.75,36.88,36.38,36.50,1588800,11.76,jpm
83726,20-Sep-94,36.00,36.75,35.75,36.25,1434500,11.68,jpm
83727,19-Sep-94,37.00,37.13,36.25,36.25,693400,11.68,jpm
83728,16-Sep-94,36.75,37.00,36.50,37.00,1183100,11.92,jpm
83729,15-Sep-94,36.88,37.13,36.88,37.00,608900,11.92,jpm
83730,14-Sep-94,36.75,37.00,36.63,36.88,450300,11.88,jpm
83731,13-Sep-94,36.75,37.00,36.50,36.75,632000,11.84,jpm
83732,12-Sep-94,37.38,37.63,36.50,36.63,980500,11.80,jpm
83733,9-Sep-94,37.50,37.75,36.88,37.25,943300,12.00,jpm
83734,8-Sep-94,38.13,38.38,37.88,38.13,539200,12.29,jpm
83735,7-Sep-94,38.25,38.38,37.75,38.00,415800,12.25,jpm
83736,6-Sep-94,38.25,38.50,37.94,38.25,361400,12.33,jpm
83737,2-Sep-94,38.63,38.63,38.13,38.38,395900,12.37,jpm
83738,1-Sep-94,38.50,38.50,38.25,38.38,401400,12.37,jpm
83739,31-Aug-94,39.00,39.13,38.50,38.75,761400,12.49,jpm
83740,30-Aug-94,39.50,39.50,38.88,39.25,555200,12.65,jpm
83741,29-Aug-94,39.75,40.00,39.38,39.50,311200,12.73,jpm
83742,26-Aug-94,39.50,39.88,39.38,39.63,380900,12.77,jpm
83743,25-Aug-94,39.63,39.63,39.25,39.38,473800,12.69,jpm
83744,24-Aug-94,39.50,39.63,39.13,39.63,493800,12.77,jpm
83745,23-Aug-94,39.25,39.75,39.25,39.38,884700,12.69,jpm
83746,22-Aug-94,38.63,39.50,38.63,39.00,524700,12.57,jpm
83747,19-Aug-94,38.75,39.00,38.50,38.75,669400,12.49,jpm
83748,18-Aug-94,38.88,38.88,38.63,38.63,332300,12.45,jpm
83749,17-Aug-94,39.13,39.50,38.75,38.88,585000,12.53,jpm
83750,16-Aug-94,38.50,39.25,38.38,39.13,847800,12.61,jpm
83751,15-Aug-94,38.38,38.50,38.25,38.38,418900,12.37,jpm
83752,12-Aug-94,38.00,38.38,38.00,38.38,249100,12.37,jpm
83753,11-Aug-94,37.88,38.25,37.88,38.00,543100,12.25,jpm
83754,10-Aug-94,38.13,38.13,37.88,37.88,594700,12.21,jpm
83755,9-Aug-94,38.13,38.13,37.88,37.88,394800,12.21,jpm
83756,8-Aug-94,38.00,38.25,37.88,38.00,343300,12.25,jpm
83757,5-Aug-94,38.00,38.00,37.75,37.88,541300,12.21,jpm
83758,4-Aug-94,38.38,38.50,38.00,38.00,1021400,12.25,jpm
83759,3-Aug-94,38.63,39.00,38.63,38.88,415500,12.53,jpm
83760,2-Aug-94,39.00,39.25,38.75,38.88,822000,12.53,jpm
83761,1-Aug-94,38.38,38.75,38.00,38.75,512700,12.49,jpm
83762,29-Jul-94,38.00,38.75,38.00,38.38,996400,12.37,jpm
83763,28-Jul-94,37.38,37.75,37.25,37.63,563600,12.13,jpm
83764,27-Jul-94,37.75,37.88,37.38,37.50,1025500,12.08,jpm
83765,26-Jul-94,38.13,38.63,37.88,38.25,492200,12.33,jpm
83766,25-Jul-94,37.88,38.50,37.88,38.25,325300,12.33,jpm
83767,22-Jul-94,38.00,38.13,37.75,37.88,232000,12.21,jpm
83768,21-Jul-94,37.63,38.13,37.50,37.88,927000,12.21,jpm
83769,20-Jul-94,38.25,38.38,37.13,37.63,1261600,12.13,jpm
83770,19-Jul-94,38.75,38.75,38.00,38.38,1394800,12.37,jpm
83771,18-Jul-94,38.88,38.88,38.38,38.75,708600,12.49,jpm
83772,15-Jul-94,39.13,39.13,38.50,38.63,666600,12.45,jpm
83773,14-Jul-94,38.50,39.25,38.50,39.13,1102500,12.61,jpm
83774,13-Jul-94,38.38,38.38,38.13,38.25,542300,12.33,jpm
83775,12-Jul-94,38.50,38.50,37.88,38.25,521100,12.33,jpm
83776,11-Jul-94,38.25,38.38,37.88,38.38,666900,12.37,jpm
83777,8-Jul-94,38.00,38.50,38.00,38.25,595200,12.33,jpm
83778,7-Jul-94,38.50,38.50,38.13,38.50,459200,12.41,jpm
83779,6-Jul-94,38.38,38.50,37.75,38.13,617200,12.29,jpm
83780,5-Jul-94,38.88,39.00,38.38,38.38,1025200,12.37,jpm
83781,1-Jul-94,38.50,38.88,38.50,38.88,507300,12.53,jpm
83782,30-Jun-94,38.50,38.63,38.25,38.50,781100,12.41,jpm
83783,29-Jun-94,38.38,39.25,38.25,38.38,1661100,12.37,jpm
83784,28-Jun-94,39.00,39.13,38.63,39.00,1212200,12.57,jpm
83785,27-Jun-94,38.38,39.75,37.75,39.13,964800,12.61,jpm
83786,24-Jun-94,38.50,38.63,38.25,38.38,762500,12.37,jpm
83787,23-Jun-94,39.25,39.38,38.75,38.88,880900,12.53,jpm
83788,22-Jun-94,39.00,39.38,38.88,39.13,459500,12.61,jpm
83789,21-Jun-94,39.25,39.38,38.50,38.75,768000,12.49,jpm
83790,20-Jun-94,39.63,39.75,38.88,39.38,937700,12.69,jpm
83791,17-Jun-94,40.38,40.50,39.88,39.88,1152200,12.85,jpm
83792,16-Jun-94,40.25,40.38,40.13,40.38,1147200,13.01,jpm
83793,15-Jun-94,40.25,40.75,40.25,40.38,861400,13.01,jpm
83794,14-Jun-94,40.63,40.88,40.25,40.38,1042000,13.01,jpm
83795,13-Jun-94,40.00,40.88,39.88,40.88,1154500,13.17,jpm
83796,10-Jun-94,39.88,40.00,39.75,40.00,780000,12.89,jpm
83797,9-Jun-94,39.88,40.00,39.50,39.50,671200,12.73,jpm
83798,8-Jun-94,40.00,40.00,39.50,39.63,595800,12.77,jpm
83799,7-Jun-94,40.25,40.38,39.50,39.63,836400,12.77,jpm
83800,6-Jun-94,40.00,40.50,39.88,40.38,1133400,13.01,jpm
83801,3-Jun-94,39.38,39.88,39.25,39.88,746400,12.85,jpm
83802,2-Jun-94,39.63,39.63,39.25,39.38,663000,12.69,jpm
83803,1-Jun-94,38.50,39.75,38.38,39.75,1781700,12.81,jpm
83804,31-May-94,37.88,38.50,37.63,38.38,955500,12.37,jpm
83805,27-May-94,37.00,38.00,36.75,38.00,917000,12.25,jpm
83806,26-May-94,37.13,37.13,36.63,37.00,432200,11.92,jpm
83807,25-May-94,36.88,37.13,36.38,37.13,743400,11.97,jpm
83808,24-May-94,36.50,37.13,36.38,36.88,690300,11.88,jpm
83809,23-May-94,36.13,36.25,35.75,36.00,550500,11.60,jpm
83810,20-May-94,36.88,37.00,36.13,36.13,587500,11.64,jpm
83811,19-May-94,37.38,37.38,36.50,37.00,778900,11.92,jpm
83812,18-May-94,36.75,37.38,36.13,37.38,1901400,12.05,jpm
83813,17-May-94,35.13,35.88,34.38,35.75,1431600,11.52,jpm
83814,16-May-94,34.63,35.00,34.38,34.75,600900,11.20,jpm
83815,13-May-94,34.50,34.63,33.88,34.50,934500,11.12,jpm
83816,12-May-94,34.75,34.88,34.38,34.38,675800,11.08,jpm
83817,11-May-94,35.13,35.13,34.38,34.38,380600,11.08,jpm
83818,10-May-94,34.75,35.13,34.63,35.13,845000,11.32,jpm
83819,9-May-94,34.50,35.00,34.25,34.25,735500,11.04,jpm
83820,6-May-94,34.75,35.13,34.25,34.63,731600,11.16,jpm
83821,5-May-94,35.63,35.75,35.00,35.25,647700,11.36,jpm
83822,4-May-94,35.75,35.75,35.13,35.63,609500,11.48,jpm
83823,3-May-94,35.75,36.13,35.13,35.63,656200,11.48,jpm
83824,2-May-94,35.00,35.88,34.88,35.50,966200,11.44,jpm
83825,29-Apr-94,34.88,35.50,34.63,34.75,1223100,11.20,jpm
83826,28-Apr-94,35.25,35.38,35.00,35.00,606300,11.28,jpm
83827,26-Apr-94,35.50,35.63,35.13,35.50,591300,11.44,jpm
83828,25-Apr-94,36.00,36.13,34.75,35.25,1334700,11.36,jpm
83829,22-Apr-94,36.88,36.88,35.63,36.00,683300,11.60,jpm
83830,21-Apr-94,36.38,37.50,36.00,36.75,1271200,11.84,jpm
83831,20-Apr-94,37.13,37.25,36.25,36.38,1695500,11.72,jpm
83832,19-Apr-94,37.50,37.63,36.56,37.00,1213900,11.92,jpm
83833,18-Apr-94,38.13,38.50,37.50,37.50,555300,12.08,jpm
83834,15-Apr-94,37.88,38.25,37.75,38.13,508400,12.29,jpm
83835,14-Apr-94,37.75,38.25,37.13,38.00,733700,12.25,jpm
83836,13-Apr-94,38.88,38.88,37.63,37.75,1233600,12.17,jpm
83837,12-Apr-94,38.63,39.13,38.50,38.50,1284200,12.41,jpm
83838,11-Apr-94,37.63,39.00,37.63,38.75,1039800,12.49,jpm
83839,8-Apr-94,37.75,38.38,37.25,37.63,1320600,12.13,jpm
83840,7-Apr-94,36.63,38.38,36.50,38.00,1370500,12.25,jpm
83841,6-Apr-94,36.38,36.63,35.75,36.38,818300,11.72,jpm
83842,5-Apr-94,36.25,36.63,35.50,36.38,832800,11.72,jpm
83843,4-Apr-94,35.75,36.25,35.50,35.88,799200,11.56,jpm
83844,31-Mar-94,35.50,36.88,34.50,36.38,1677700,11.72,jpm
83845,30-Mar-94,36.00,36.63,35.38,35.50,1368600,11.44,jpm
83846,29-Mar-94,37.00,37.13,36.63,36.63,952200,11.80,jpm
83847,28-Mar-94,37.50,37.63,36.75,37.13,645600,11.97,jpm
83848,25-Mar-94,38.00,38.13,37.25,37.25,584800,12.00,jpm
83849,24-Mar-94,38.13,38.38,37.75,38.00,723900,12.25,jpm
83850,23-Mar-94,38.38,38.88,38.00,38.25,619700,12.33,jpm
83851,22-Mar-94,38.00,39.00,38.00,38.38,760200,12.37,jpm
83852,21-Mar-94,38.38,38.38,37.88,38.13,693100,12.29,jpm
83853,18-Mar-94,38.63,38.63,38.25,38.38,1324400,12.37,jpm
83854,17-Mar-94,39.00,39.13,38.38,38.75,772800,12.49,jpm
83855,16-Mar-94,38.13,39.00,38.00,39.00,1412500,12.57,jpm
83856,15-Mar-94,37.88,38.25,37.88,38.13,1085900,12.29,jpm
83857,14-Mar-94,37.00,38.13,36.88,37.88,1868800,12.21,jpm
83858,11-Mar-94,35.88,36.63,35.75,36.38,1715300,11.72,jpm
83859,10-Mar-94,35.88,35.88,35.63,35.88,1184100,11.56,jpm
83860,9-Mar-94,36.38,36.38,35.63,35.88,1132700,11.56,jpm
83861,8-Mar-94,36.50,36.50,36.13,36.38,876200,11.72,jpm
83862,7-Mar-94,36.50,36.88,36.38,36.38,1092700,11.72,jpm
83863,4-Mar-94,36.63,36.63,35.88,36.38,1164200,11.72,jpm
83864,3-Mar-94,37.13,37.13,36.00,36.00,1293900,11.60,jpm
83865,2-Mar-94,36.63,37.13,36.63,37.00,924400,11.92,jpm
83866,1-Mar-94,37.38,37.75,37.00,37.25,1042500,12.00,jpm
83867,28-Feb-94,38.13,38.25,37.25,37.25,674500,12.00,jpm
83868,25-Feb-94,37.63,37.88,37.00,37.88,581300,12.21,jpm
83869,24-Feb-94,37.38,37.88,36.75,37.38,1176200,12.05,jpm
83870,23-Feb-94,37.25,37.63,37.13,37.50,840600,12.08,jpm
83871,22-Feb-94,36.75,37.25,36.38,37.13,1097300,11.97,jpm
83872,18-Feb-94,36.88,37.00,36.38,36.50,1010600,11.76,jpm
83873,17-Feb-94,37.00,37.38,36.38,36.63,1646400,11.80,jpm
83874,16-Feb-94,36.75,36.88,36.50,36.75,835800,11.84,jpm
83875,15-Feb-94,36.50,36.63,36.13,36.63,2290800,11.80,jpm
83876,14-Feb-94,36.75,36.88,36.38,36.50,1102200,11.76,jpm
83877,11-Feb-94,37.00,37.50,36.63,36.63,751700,11.80,jpm
83878,10-Feb-94,37.50,37.63,36.88,37.00,909700,11.92,jpm
83879,9-Feb-94,36.88,37.50,36.88,37.38,992200,12.05,jpm
83880,8-Feb-94,37.25,37.38,36.75,36.88,1269200,11.88,jpm
83881,7-Feb-94,37.00,37.63,36.88,37.25,1826600,12.00,jpm
83882,4-Feb-94,37.88,38.13,36.75,37.00,3301100,11.92,jpm
83883,3-Feb-94,39.00,39.13,37.63,37.88,1543100,12.21,jpm
83884,2-Feb-94,38.88,39.13,38.50,39.13,1123700,12.61,jpm
83885,1-Feb-94,39.38,39.50,38.50,38.63,1676300,12.45,jpm
83886,31-Jan-94,39.50,40.00,39.25,39.50,1726100,12.73,jpm
83887,28-Jan-94,39.25,39.25,38.88,39.13,1462300,12.61,jpm
83888,27-Jan-94,38.13,38.63,38.00,38.50,1190500,12.41,jpm
83889,26-Jan-94,37.38,38.25,37.25,37.88,2102300,12.21,jpm
83890,25-Jan-94,37.75,37.88,37.13,37.25,1743800,12.00,jpm
83891,24-Jan-94,37.63,38.25,37.50,37.75,2533000,12.17,jpm
83892,21-Jan-94,38.00,38.13,37.38,37.63,2702800,12.13,jpm
83893,20-Jan-94,38.63,38.75,37.88,38.00,1752300,12.25,jpm
83894,19-Jan-94,40.38,40.50,38.50,38.63,2718000,12.45,jpm
83895,18-Jan-94,41.63,41.75,40.38,40.50,1253400,13.05,jpm
83896,17-Jan-94,41.75,42.13,41.13,41.50,1145500,13.37,jpm
83897,14-Jan-94,41.50,41.88,41.25,41.50,924700,13.37,jpm
83898,13-Jan-94,41.00,41.63,40.88,41.50,1033400,13.37,jpm
83899,12-Jan-94,41.25,41.50,40.75,41.13,671100,13.25,jpm
83900,11-Jan-94,41.38,41.38,40.63,41.00,784500,13.21,jpm
83901,10-Jan-94,40.63,41.50,40.50,41.25,731200,13.29,jpm
83902,7-Jan-94,39.75,40.75,39.75,40.63,1026100,13.09,jpm
83903,6-Jan-94,40.50,40.50,39.25,39.50,1038700,12.73,jpm
83904,5-Jan-94,40.25,40.38,40.00,40.13,582700,12.93,jpm
83905,4-Jan-94,40.63,40.63,40.25,40.50,815300,13.05,jpm
83906,3-Jan-94,40.13,40.38,39.63,40.38,1072200,13.01,jpm
83907,31-Dec-93,40.50,40.75,40.00,40.13,533400,12.93,jpm
83908,30-Dec-93,40.25,40.63,40.13,40.63,693900,13.09,jpm
83909,29-Dec-93,41.00,41.13,40.13,40.38,570800,13.01,jpm
83910,28-Dec-93,41.25,41.25,40.88,40.88,233400,13.17,jpm
83911,27-Dec-93,40.75,41.38,40.50,41.38,490600,13.34,jpm
83912,23-Dec-93,40.63,40.75,40.50,40.63,435200,13.09,jpm
83913,22-Dec-93,40.38,40.63,40.13,40.63,669200,13.09,jpm
83914,21-Dec-93,40.25,40.75,40.00,40.25,732800,12.97,jpm
83915,20-Dec-93,39.63,40.63,39.63,40.50,962300,13.05,jpm
83916,17-Dec-93,39.38,39.63,39.00,39.63,1248900,12.77,jpm
83917,16-Dec-93,38.88,39.88,38.88,38.88,734200,12.53,jpm
83918,15-Dec-93,39.00,39.38,38.75,38.75,691600,12.49,jpm
83919,14-Dec-93,39.25,39.25,38.38,39.00,622800,12.57,jpm
83920,13-Dec-93,39.13,39.25,38.63,39.25,671700,12.65,jpm
83921,10-Dec-93,40.13,40.13,39.38,39.50,622300,12.73,jpm
83922,9-Dec-93,40.88,40.88,40.13,40.38,586100,13.01,jpm
83923,8-Dec-93,40.50,40.88,40.25,40.38,584800,13.01,jpm
83924,7-Dec-93,39.88,40.50,39.63,40.50,819200,13.05,jpm
83925,6-Dec-93,39.75,39.88,39.38,39.75,661200,12.81,jpm
83926,3-Dec-93,39.50,39.50,38.88,39.50,626100,12.73,jpm
83927,2-Dec-93,39.25,39.50,38.75,39.38,436600,12.69,jpm
83928,1-Dec-93,38.88,39.63,38.63,39.00,1054800,12.57,jpm
83929,30-Nov-93,38.25,38.88,38.00,38.50,540900,12.41,jpm
83930,29-Nov-93,37.88,38.50,37.88,38.25,681600,12.33,jpm
83931,26-Nov-93,37.13,37.50,37.13,37.50,278000,12.08,jpm
83932,24-Nov-93,37.13,37.75,37.00,37.13,1315600,11.97,jpm
83933,23-Nov-93,36.50,37.13,36.25,37.00,1483000,11.92,jpm
83934,22-Nov-93,36.50,36.63,36.00,36.13,1137300,11.64,jpm
83935,19-Nov-93,37.25,37.25,36.38,36.88,1546600,11.88,jpm
83936,18-Nov-93,37.88,37.88,37.25,37.38,568800,12.05,jpm
83937,17-Nov-93,38.63,39.00,37.13,37.75,1213400,12.17,jpm
83938,16-Nov-93,38.00,38.25,37.63,38.25,798900,12.33,jpm
83939,15-Nov-93,38.50,38.50,37.63,37.88,777700,12.21,jpm
83940,12-Nov-93,38.50,38.75,38.38,38.50,638300,12.41,jpm
83941,11-Nov-93,38.75,39.38,38.13,38.25,874700,12.33,jpm
83942,10-Nov-93,38.38,38.75,38.00,38.75,673600,12.49,jpm
83943,9-Nov-93,39.25,39.50,38.38,38.63,1591400,12.45,jpm
83944,8-Nov-93,39.00,39.13,38.00,38.50,1043700,12.41,jpm
83945,5-Nov-93,37.88,39.25,37.63,38.88,2072500,12.53,jpm
83946,4-Nov-93,40.00,40.00,37.63,37.88,2335300,12.21,jpm
83947,3-Nov-93,40.75,40.75,39.00,39.50,2258900,12.73,jpm
83948,2-Nov-93,41.38,41.38,40.50,40.63,917300,13.09,jpm
83949,1-Nov-93,40.13,41.50,40.13,41.38,728100,13.34,jpm
83950,29-Oct-93,40.88,40.88,40.00,40.13,969200,12.93,jpm
83951,28-Oct-93,40.63,41.38,40.63,40.88,1049400,13.17,jpm
83952,27-Oct-93,41.00,41.50,40.50,40.88,1488900,13.17,jpm
83953,26-Oct-93,41.88,41.88,40.63,40.88,1685600,13.17,jpm
83954,25-Oct-93,41.88,42.25,41.13,41.88,701200,13.50,jpm
83955,22-Oct-93,42.13,42.38,41.50,41.75,1201100,13.45,jpm
83956,21-Oct-93,41.88,42.25,41.63,42.00,1051100,13.53,jpm
83957,20-Oct-93,41.63,42.00,41.13,41.38,1525800,13.34,jpm
83958,19-Oct-93,41.88,42.75,40.63,40.88,3375500,13.17,jpm
83959,18-Oct-93,43.63,44.00,41.50,42.00,1834500,13.53,jpm
83960,15-Oct-93,45.25,45.25,43.38,43.50,1210000,14.02,jpm
83961,14-Oct-93,46.25,46.38,44.75,45.13,1154500,14.54,jpm
83962,13-Oct-93,45.50,46.13,45.50,46.13,814700,14.87,jpm
83963,12-Oct-93,45.38,45.63,45.13,45.50,514500,14.66,jpm
83964,11-Oct-93,45.38,45.38,44.75,45.25,242000,14.58,jpm
83965,8-Oct-93,45.50,45.75,44.88,44.88,580600,14.46,jpm
83966,7-Oct-93,45.13,45.50,44.75,45.38,746200,14.62,jpm
83967,6-Oct-93,45.75,46.13,45.38,45.38,1722000,14.62,jpm
83968,5-Oct-93,45.25,45.50,44.75,45.13,765000,14.54,jpm
83969,4-Oct-93,45.25,45.50,45.25,45.25,683400,14.58,jpm
83970,1-Oct-93,44.88,45.25,44.88,45.13,614400,14.54,jpm
83971,30-Sep-93,44.88,45.38,44.63,45.00,748400,14.50,jpm
83972,29-Sep-93,45.00,45.38,44.88,44.88,1503400,14.46,jpm
83973,28-Sep-93,44.63,45.25,44.63,45.13,792300,14.54,jpm
83974,27-Sep-93,44.50,45.13,44.38,44.88,1061100,14.46,jpm
83975,24-Sep-93,44.00,44.50,43.75,44.25,779200,14.26,jpm
83976,23-Sep-93,44.13,44.38,43.63,44.13,857000,14.22,jpm
83977,22-Sep-93,43.25,43.75,43.13,43.50,445500,14.02,jpm
83978,21-Sep-93,43.75,44.00,42.25,43.13,861600,13.90,jpm
83979,20-Sep-93,43.38,44.00,43.38,43.75,632200,14.10,jpm
83980,17-Sep-93,43.00,43.50,43.00,43.38,973000,13.98,jpm
83981,16-Sep-93,43.38,43.38,43.13,43.25,419200,13.94,jpm
83982,15-Sep-93,43.38,43.50,42.88,43.38,1121900,13.98,jpm
83983,14-Sep-93,43.13,43.63,42.75,43.38,1151700,13.98,jpm
83984,13-Sep-93,44.00,44.13,43.00,43.00,1473600,13.86,jpm
83985,10-Sep-93,43.13,44.13,43.13,44.00,1903000,14.18,jpm
83986,9-Sep-93,41.00,43.13,40.75,43.13,2463400,13.90,jpm
83987,8-Sep-93,41.00,41.50,40.75,41.00,645500,13.21,jpm
83988,7-Sep-93,40.50,41.38,40.38,41.00,955000,13.21,jpm
83989,3-Sep-93,40.00,40.75,39.63,40.50,621400,13.05,jpm
83990,2-Sep-93,40.13,40.38,39.88,40.00,934100,12.89,jpm
83991,1-Sep-93,40.63,40.63,40.00,40.00,753700,12.89,jpm
83992,31-Aug-93,40.25,40.63,39.75,40.63,702300,13.09,jpm
83993,30-Aug-93,40.63,41.00,40.25,40.38,657000,13.01,jpm
83994,27-Aug-93,40.63,40.88,40.38,40.63,407000,13.09,jpm
83995,26-Aug-93,40.50,40.75,40.00,40.63,433900,13.09,jpm
83996,25-Aug-93,40.38,41.00,40.13,40.38,1105500,13.01,jpm
83997,24-Aug-93,39.63,40.50,39.13,40.38,1029500,13.01,jpm
83998,23-Aug-93,39.50,39.75,39.25,39.50,602800,12.73,jpm
83999,20-Aug-93,39.63,40.00,39.38,39.38,627800,12.69,jpm
84000,19-Aug-93,40.25,40.25,39.50,39.50,485800,12.73,jpm
84001,18-Aug-93,40.25,40.38,39.75,40.00,943600,12.89,jpm
84002,17-Aug-93,40.75,40.75,39.75,40.00,953900,12.89,jpm
84003,16-Aug-93,41.50,42.00,40.50,40.75,1145000,13.13,jpm
84004,13-Aug-93,41.38,41.75,41.13,41.50,650900,13.37,jpm
84005,12-Aug-93,41.13,41.38,40.75,41.25,892500,13.29,jpm
84006,11-Aug-93,41.63,41.63,41.13,41.38,431600,13.34,jpm
84007,10-Aug-93,42.25,42.25,41.38,41.50,641100,13.37,jpm
84008,9-Aug-93,42.13,42.25,41.88,42.00,475800,13.53,jpm
84009,6-Aug-93,42.38,42.38,41.75,42.00,694100,13.53,jpm
84010,5-Aug-93,42.75,42.75,41.88,42.25,570500,13.62,jpm
84011,4-Aug-93,42.00,42.25,41.63,42.25,835200,13.62,jpm
84012,3-Aug-93,41.13,41.63,41.00,41.63,764100,13.42,jpm
84013,2-Aug-93,41.25,41.38,40.75,41.00,559400,13.21,jpm
84014,30-Jul-93,41.38,41.50,41.00,41.25,713700,13.29,jpm
84015,29-Jul-93,40.88,41.63,40.88,41.13,1158300,13.25,jpm
84016,28-Jul-93,40.50,40.88,40.25,40.88,737700,13.17,jpm
84017,27-Jul-93,40.63,40.75,40.00,40.25,647800,12.97,jpm
84018,26-Jul-93,40.38,40.75,40.25,40.75,571300,13.13,jpm
84019,23-Jul-93,40.00,40.38,39.88,40.25,615300,12.97,jpm
84020,22-Jul-93,40.38,40.63,39.75,39.88,1128400,12.85,jpm
84021,21-Jul-93,39.63,40.38,39.50,40.38,1010200,13.01,jpm
84022,20-Jul-93,39.88,40.13,39.00,39.75,1578400,12.81,jpm
84023,19-Jul-93,40.13,40.25,39.50,39.75,661200,12.81,jpm
84024,16-Jul-93,39.88,40.13,39.63,39.88,705500,12.85,jpm
84025,15-Jul-93,39.13,39.88,39.00,39.75,755500,12.81,jpm
84026,14-Jul-93,39.50,39.75,38.75,39.00,754400,12.57,jpm
84027,13-Jul-93,40.50,40.50,39.25,39.50,785300,12.73,jpm
84028,12-Jul-93,40.38,40.63,40.25,40.50,528100,13.05,jpm
84029,9-Jul-93,40.75,40.75,40.38,40.38,662800,13.01,jpm
84030,8-Jul-93,40.38,41.13,40.38,40.63,1050300,13.09,jpm
84031,7-Jul-93,40.63,40.88,40.38,40.38,1012000,13.01,jpm
84032,6-Jul-93,40.13,40.50,40.00,40.25,1068300,12.97,jpm
84033,2-Jul-93,40.50,40.50,39.75,39.88,795300,12.85,jpm
84034,1-Jul-93,40.88,41.13,40.50,40.63,916700,13.09,jpm
84035,30-Jun-93,40.88,41.13,40.75,40.88,710600,13.17,jpm
84036,29-Jun-93,41.63,41.75,40.63,40.88,1073700,13.17,jpm
84037,28-Jun-93,41.13,42.13,41.13,41.88,994800,13.50,jpm
84038,25-Jun-93,40.63,40.88,40.38,40.88,488900,13.17,jpm
84039,24-Jun-93,39.88,40.88,39.88,40.63,1053400,13.09,jpm
84040,23-Jun-93,40.25,40.50,39.50,39.75,1063900,12.81,jpm
84041,22-Jun-93,40.13,40.88,39.88,40.88,1267300,13.17,jpm
84042,21-Jun-93,39.25,40.13,38.88,40.13,1521100,12.93,jpm
84043,18-Jun-93,39.50,39.63,38.88,38.88,940200,12.53,jpm
84044,17-Jun-93,39.00,39.88,38.88,39.50,920000,12.73,jpm
84045,16-Jun-93,38.88,39.00,38.50,39.00,717800,12.57,jpm
84046,15-Jun-93,38.88,39.50,38.75,38.88,811900,12.53,jpm
84047,14-Jun-93,38.50,39.00,38.50,38.88,1093600,12.53,jpm
84048,11-Jun-93,38.25,38.75,37.63,38.50,1153100,12.41,jpm
84049,10-Jun-93,37.25,37.63,36.75,37.38,660500,12.05,jpm
84050,9-Jun-93,36.50,37.38,36.38,37.25,1063700,12.00,jpm
84051,8-Jun-93,36.00,36.88,36.00,36.25,1213100,11.68,jpm
84052,7-Jun-93,37.25,37.25,35.00,35.50,1805300,11.44,jpm
84053,4-Jun-93,37.63,37.63,36.63,37.13,693300,11.97,jpm
84054,3-Jun-93,38.00,38.13,37.75,37.88,511600,12.21,jpm
84055,2-Jun-93,38.63,38.88,37.75,38.00,1022200,12.25,jpm
84056,1-Jun-93,38.63,39.25,38.25,39.00,669700,12.57,jpm
84057,28-May-93,38.13,39.00,37.88,38.38,840800,12.37,jpm
84058,27-May-93,39.00,39.25,38.25,38.38,950600,12.37,jpm
84059,26-May-93,37.88,39.25,37.63,39.25,1015000,12.65,jpm
84060,25-May-93,37.00,37.63,36.88,37.38,897200,12.05,jpm
84061,24-May-93,36.38,37.13,36.38,36.88,764400,11.88,jpm
84062,21-May-93,37.50,37.63,36.50,36.50,939400,11.76,jpm
84063,20-May-93,37.38,38.00,37.25,37.75,1051100,12.17,jpm
84064,19-May-93,36.38,37.63,35.63,37.38,1905200,12.05,jpm
84065,18-May-93,36.13,36.63,35.63,36.00,2493600,11.60,jpm
84066,17-May-93,36.50,36.88,35.25,36.13,2670000,11.64,jpm
84067,14-May-93,36.88,37.00,36.13,36.63,1800300,11.80,jpm
84068,13-May-93,38.50,38.88,37.13,37.25,1214800,12.00,jpm
84069,12-May-93,39.50,39.63,38.88,39.38,487000,12.69,jpm
84070,11-May-93,38.25,39.63,38.00,39.50,778300,12.73,jpm
84071,10-May-93,37.75,38.38,37.75,38.25,480900,12.33,jpm
84072,7-May-93,38.25,38.25,37.50,37.63,588800,12.13,jpm
84073,6-May-93,38.63,39.00,37.88,38.00,1300200,12.25,jpm
84074,5-May-93,39.88,40.38,38.38,38.50,1683300,12.41,jpm
84075,4-May-93,38.38,39.88,38.38,39.50,910000,12.73,jpm
84076,3-May-93,38.38,38.50,38.13,38.38,734800,12.37,jpm
84077,30-Apr-93,38.50,38.88,38.13,38.25,781900,12.33,jpm
84078,29-Apr-93,38.38,38.75,38.13,38.63,620600,12.45,jpm
84079,28-Apr-93,38.25,39.00,38.00,38.25,1053000,12.33,jpm
84080,27-Apr-93,37.13,38.25,37.00,37.88,1752800,12.21,jpm
84081,26-Apr-93,37.88,38.25,36.38,36.88,2543600,11.88,jpm
84082,23-Apr-93,38.50,38.88,37.75,37.88,1974200,12.21,jpm
84083,22-Apr-93,39.63,40.38,39.13,39.13,2612200,12.61,jpm
84084,21-Apr-93,40.25,40.50,39.00,39.75,2421300,12.81,jpm
84085,20-Apr-93,40.63,40.75,38.75,40.25,2132800,12.97,jpm
84086,19-Apr-93,41.25,41.25,40.25,40.63,597000,13.09,jpm
84087,16-Apr-93,41.25,41.38,40.63,41.38,900200,13.34,jpm
84088,15-Apr-93,42.75,43.13,41.13,41.25,1227000,13.29,jpm
84089,14-Apr-93,43.75,43.75,42.38,42.75,750800,13.78,jpm
84090,13-Apr-93,43.00,44.13,42.88,43.38,1982700,13.98,jpm
84091,12-Apr-93,41.25,42.38,41.13,42.38,1175300,13.66,jpm
84092,8-Apr-93,40.50,40.75,40.13,40.25,1070300,12.97,jpm
84093,7-Apr-93,39.38,40.25,38.88,40.25,1963600,12.97,jpm
84094,6-Apr-93,40.00,40.00,39.25,39.25,529800,12.65,jpm
84095,5-Apr-93,39.25,39.88,38.50,39.88,1370000,12.85,jpm
84096,2-Apr-93,40.75,40.75,38.63,38.88,1015800,12.53,jpm
84097,1-Apr-93,40.75,41.50,40.63,40.75,720600,13.13,jpm
84098,31-Mar-93,40.63,40.75,40.25,40.38,641100,13.01,jpm
84099,30-Mar-93,41.13,41.13,40.63,40.75,542700,13.13,jpm
84100,29-Mar-93,41.00,41.38,41.00,41.13,733700,13.25,jpm
84101,26-Mar-93,40.13,41.00,40.00,40.63,1398100,13.09,jpm
84102,25-Mar-93,39.88,40.38,39.50,40.00,1247200,12.89,jpm
84103,24-Mar-93,40.88,41.13,39.00,39.88,1699800,12.85,jpm
84104,23-Mar-93,41.38,41.63,40.63,40.75,911100,13.13,jpm
84105,22-Mar-93,40.75,41.38,40.63,41.38,904500,13.34,jpm
84106,19-Mar-93,42.13,42.13,41.13,41.13,1322500,13.25,jpm
84107,18-Mar-93,42.00,42.50,41.25,41.75,1080000,13.45,jpm
84108,17-Mar-93,43.25,43.25,42.00,42.00,1493600,13.53,jpm
84109,16-Mar-93,42.25,43.63,42.25,43.25,1113400,13.94,jpm
84110,15-Mar-93,42.75,42.88,42.13,42.75,700300,13.78,jpm
84111,12-Mar-93,42.63,42.88,42.25,42.75,828300,13.78,jpm
84112,11-Mar-93,44.00,44.00,43.13,43.38,854400,13.98,jpm
84113,10-Mar-93,42.88,44.13,42.75,44.00,1311900,14.18,jpm
84114,9-Mar-93,41.88,42.88,41.88,42.88,1294700,13.82,jpm
84115,8-Mar-93,41.00,41.88,41.00,41.88,778100,13.50,jpm
84116,5-Mar-93,41.13,41.50,40.63,40.88,862300,13.17,jpm
84117,4-Mar-93,42.13,42.13,40.88,41.00,692200,13.21,jpm
84118,3-Mar-93,41.88,42.38,41.75,42.00,1123600,13.53,jpm
84119,2-Mar-93,41.13,41.88,41.00,41.88,791600,13.50,jpm
84120,1-Mar-93,41.25,41.38,40.63,41.00,881400,13.21,jpm
84121,26-Feb-93,41.50,41.63,40.00,40.50,4927700,13.05,jpm
84122,25-Feb-93,41.88,41.88,41.13,41.63,585000,13.42,jpm
84123,24-Feb-93,41.25,42.00,41.00,41.88,880000,13.50,jpm
84124,23-Feb-93,41.75,41.88,40.38,40.75,1206900,13.13,jpm
84125,22-Feb-93,40.88,41.88,40.75,41.88,832000,13.50,jpm
84126,19-Feb-93,39.88,41.13,39.75,41.13,1305900,13.25,jpm
84127,18-Feb-93,41.13,41.13,39.38,39.75,1103300,12.81,jpm
84128,17-Feb-93,40.25,40.38,39.75,40.13,1606900,12.93,jpm
84129,16-Feb-93,41.75,41.75,39.63,40.50,1562500,13.05,jpm
84130,12-Feb-93,42.63,42.75,41.88,41.88,754800,13.50,jpm
84131,11-Feb-93,42.38,42.88,42.25,42.50,862000,13.70,jpm
84132,10-Feb-93,42.38,42.38,42.00,42.38,695000,13.66,jpm
84133,9-Feb-93,42.50,42.63,42.13,42.38,797700,13.66,jpm
84134,8-Feb-93,42.75,42.88,42.50,42.75,431700,13.78,jpm
84135,5-Feb-93,42.25,43.00,42.25,42.88,1722700,13.82,jpm
84136,4-Feb-93,42.38,42.50,41.75,42.13,1313300,13.58,jpm
84137,3-Feb-93,41.13,41.75,41.13,41.63,777300,13.42,jpm
84138,2-Feb-93,41.25,41.38,40.88,41.13,533300,13.25,jpm
84139,1-Feb-93,40.88,41.13,40.63,41.00,939700,13.21,jpm
84140,29-Jan-93,40.75,40.75,40.38,40.63,599100,13.09,jpm
84141,28-Jan-93,42.00,42.13,40.38,40.50,1445900,13.05,jpm
84142,27-Jan-93,40.75,41.75,40.63,41.75,2290500,13.45,jpm
84143,26-Jan-93,39.88,40.25,39.75,40.25,1023100,12.97,jpm
84144,25-Jan-93,39.88,40.13,39.38,39.50,484200,12.73,jpm
84145,22-Jan-93,40.00,40.50,39.75,39.88,868400,12.85,jpm
84146,21-Jan-93,40.88,40.88,39.38,39.75,1818100,12.81,jpm
84147,20-Jan-93,41.75,41.75,40.25,40.38,2725900,13.01,jpm
84148,19-Jan-93,41.50,43.00,40.75,41.63,3238400,13.42,jpm
84149,18-Jan-93,40.50,41.75,40.38,41.25,890900,13.29,jpm
84150,15-Jan-93,40.50,41.00,40.38,40.50,1251200,13.05,jpm
84151,14-Jan-93,39.38,40.38,39.25,40.38,1987000,13.01,jpm
84152,13-Jan-93,38.88,39.25,38.75,39.13,1072000,12.61,jpm
84153,12-Jan-93,38.13,38.75,38.13,38.63,1084700,12.45,jpm
84154,11-Jan-93,38.00,38.50,38.00,38.38,733900,12.37,jpm
84155,8-Jan-93,37.63,38.00,37.00,37.88,806900,12.21,jpm
84156,7-Jan-93,38.38,38.50,37.63,37.63,1398800,12.13,jpm
84157,6-Jan-93,37.88,38.38,37.75,38.38,749700,12.37,jpm
84158,5-Jan-93,38.38,38.75,38.00,38.00,1082300,12.25,jpm
84159,4-Jan-93,38.75,38.88,38.38,38.63,570500,12.45,jpm
84160,31-Dec-92,38.88,39.00,38.63,38.63,403600,12.45,jpm
84161,30-Dec-92,38.25,39.00,38.25,38.75,533800,12.49,jpm
84162,29-Dec-92,38.50,39.38,38.50,38.75,1020900,12.49,jpm
84163,28-Dec-92,38.50,39.38,38.50,38.75,451700,12.49,jpm
84164,24-Dec-92,38.75,39.00,38.50,38.50,306100,12.41,jpm
84165,23-Dec-92,38.50,38.75,38.25,38.50,715300,12.41,jpm
84166,22-Dec-92,38.00,38.75,37.88,38.63,1263600,12.45,jpm
84167,21-Dec-92,37.00,37.75,36.88,37.75,835500,12.17,jpm
84168,18-Dec-92,36.88,37.00,36.50,36.88,1062800,11.88,jpm
84169,17-Dec-92,36.38,36.75,36.13,36.75,455900,11.84,jpm
84170,16-Dec-92,36.63,37.25,36.25,36.38,693100,11.72,jpm
84171,15-Dec-92,36.13,36.63,36.00,36.63,417500,11.80,jpm
84172,14-Dec-92,36.13,36.25,35.88,36.25,435800,11.68,jpm
84173,11-Dec-92,35.88,36.38,35.75,36.13,623900,11.64,jpm
84174,10-Dec-92,36.50,36.50,35.50,35.63,830200,11.48,jpm
84175,9-Dec-92,37.25,37.25,36.38,36.50,482300,11.76,jpm
84176,8-Dec-92,37.25,37.50,37.13,37.25,320300,12.00,jpm
84177,7-Dec-92,37.38,37.50,36.75,37.00,262300,11.92,jpm
84178,4-Dec-92,37.00,37.50,36.88,37.38,353000,12.05,jpm
84179,3-Dec-92,36.88,37.00,36.75,37.00,175500,11.92,jpm
84180,2-Dec-92,36.88,37.13,36.63,36.75,593800,11.84,jpm
84181,1-Dec-92,37.50,37.50,36.63,36.75,730500,11.84,jpm
84182,30-Nov-92,37.88,37.88,36.88,37.50,750300,12.08,jpm
84183,27-Nov-92,37.75,37.88,37.50,37.63,295900,12.13,jpm
84184,25-Nov-92,36.50,37.50,36.50,37.38,723400,12.05,jpm
84185,24-Nov-92,36.25,36.75,36.13,36.38,601900,11.72,jpm
84186,23-Nov-92,35.75,36.63,35.50,36.38,842500,11.72,jpm
84187,20-Nov-92,36.00,36.00,35.63,35.63,900500,11.48,jpm
84188,19-Nov-92,36.25,36.50,35.75,35.75,558600,11.52,jpm
84189,18-Nov-92,36.25,36.38,35.88,35.88,361700,11.56,jpm
84190,17-Nov-92,36.38,36.63,35.88,36.00,280600,11.60,jpm
84191,16-Nov-92,37.13,37.13,36.50,36.50,534700,11.76,jpm
84192,13-Nov-92,36.75,37.13,36.50,36.63,1090000,11.80,jpm
84193,12-Nov-92,36.50,37.00,36.13,36.50,1194200,11.76,jpm
84194,11-Nov-92,35.75,36.38,35.63,36.25,760800,11.68,jpm
84195,10-Nov-92,35.75,36.13,35.75,35.88,681900,11.56,jpm
84196,9-Nov-92,35.38,36.13,35.25,35.63,777500,11.48,jpm
84197,6-Nov-92,35.13,35.75,34.75,35.25,685200,11.36,jpm
84198,5-Nov-92,35.00,35.38,34.63,35.13,432800,11.32,jpm
84199,4-Nov-92,34.75,35.00,34.63,34.88,330300,11.24,jpm
84200,3-Nov-92,35.00,35.00,34.50,34.75,910000,11.20,jpm
84201,2-Nov-92,34.50,35.25,34.38,35.00,941200,11.28,jpm
84202,30-Oct-92,34.88,35.00,34.38,34.38,264800,11.08,jpm
84203,29-Oct-92,34.88,34.88,34.50,34.75,339700,11.20,jpm
84204,28-Oct-92,34.75,34.88,34.38,34.75,360500,11.20,jpm
84205,27-Oct-92,35.25,35.38,34.50,34.75,744800,11.20,jpm
84206,26-Oct-92,34.25,35.63,34.13,35.38,905200,11.40,jpm
84207,23-Oct-92,34.00,34.50,33.88,34.13,605000,11.00,jpm
84208,22-Oct-92,34.00,34.25,33.50,33.88,685500,10.92,jpm
84209,21-Oct-92,33.50,33.63,33.13,33.63,514400,10.84,jpm
84210,20-Oct-92,33.63,34.38,33.13,33.50,1461100,10.80,jpm
84211,19-Oct-92,31.50,33.50,31.37,33.50,1330900,10.80,jpm
84212,16-Oct-92,31.37,31.50,31.25,31.37,427800,10.11,jpm
84213,15-Oct-92,31.50,31.75,31.25,31.25,342800,10.07,jpm
84214,14-Oct-92,31.62,31.87,31.50,31.75,421700,10.23,jpm
84215,13-Oct-92,31.75,31.87,31.37,31.62,542000,10.19,jpm
84216,12-Oct-92,31.12,31.87,31.12,31.75,301200,10.23,jpm
84217,9-Oct-92,31.12,31.37,31.00,31.00,582300,9.99,jpm
84218,8-Oct-92,31.75,31.87,31.12,31.12,565800,10.03,jpm
84219,7-Oct-92,31.87,32.25,31.62,31.62,434700,10.19,jpm
84220,6-Oct-92,31.75,32.25,31.50,31.87,1149500,10.27,jpm
84221,5-Oct-92,31.62,31.87,30.25,31.75,684500,10.23,jpm
84222,2-Oct-92,32.75,32.75,31.75,32.00,664100,10.31,jpm
84223,1-Oct-92,32.63,33.00,32.25,32.75,787800,10.55,jpm
84224,30-Sep-92,32.00,32.88,31.75,32.63,707300,10.52,jpm
84225,29-Sep-92,32.25,32.38,31.87,32.13,827200,10.35,jpm
84226,28-Sep-92,31.37,32.38,31.37,32.00,1253400,10.31,jpm
84227,25-Sep-92,30.62,31.37,30.62,31.37,1272500,10.11,jpm
84228,24-Sep-92,31.00,31.12,30.62,30.75,836100,9.91,jpm
84229,23-Sep-92,30.50,31.00,30.25,30.75,1145900,9.91,jpm
84230,22-Sep-92,30.75,31.00,30.25,30.25,1331100,9.75,jpm
84231,21-Sep-92,31.00,31.00,30.37,30.75,1559800,9.91,jpm
84232,18-Sep-92,31.00,31.12,30.75,31.00,1463400,9.99,jpm
84233,17-Sep-92,31.25,31.25,31.00,31.12,782800,10.03,jpm
84234,16-Sep-92,31.12,31.50,30.75,31.37,1014100,10.11,jpm
84235,15-Sep-92,31.75,31.87,31.25,31.50,1325800,10.15,jpm
84236,14-Sep-92,31.37,32.25,31.00,32.25,2565900,10.39,jpm
84237,11-Sep-92,31.37,31.75,30.62,30.75,1472300,9.91,jpm
84238,10-Sep-92,31.00,31.37,30.50,31.37,3323400,10.11,jpm
84239,9-Sep-92,31.62,31.62,30.62,31.00,2250900,9.99,jpm
84240,8-Sep-92,33.38,33.38,31.50,31.50,1258100,10.15,jpm
84241,4-Sep-92,32.75,33.50,32.63,33.25,573800,10.72,jpm
84242,3-Sep-92,33.75,33.88,32.63,32.75,630600,10.55,jpm
84243,2-Sep-92,33.38,33.75,33.25,33.63,557800,10.84,jpm
84244,1-Sep-92,32.88,33.50,32.75,33.25,911900,10.72,jpm
84245,31-Aug-92,32.88,33.38,32.25,32.50,670300,10.47,jpm
84246,28-Aug-92,32.75,33.00,32.25,32.88,503800,10.60,jpm
84247,27-Aug-92,32.25,33.13,32.25,32.75,1121400,10.55,jpm
84248,26-Aug-92,31.50,32.13,31.37,32.00,901900,10.31,jpm
84249,25-Aug-92,32.00,32.00,31.00,31.50,1671600,10.15,jpm
84250,24-Aug-92,32.88,32.88,31.75,32.13,1163600,10.35,jpm
84251,21-Aug-92,33.88,33.88,32.88,33.25,1041200,10.72,jpm
84252,20-Aug-92,33.13,33.63,32.75,33.63,1862000,10.84,jpm
84253,19-Aug-92,34.13,34.13,32.00,32.75,2136700,10.55,jpm
84254,18-Aug-92,34.38,34.38,33.75,34.13,464700,11.00,jpm
84255,17-Aug-92,34.50,34.50,34.25,34.38,340600,11.08,jpm
84256,14-Aug-92,34.00,34.75,33.88,34.63,823600,11.16,jpm
84257,13-Aug-92,33.75,34.13,33.63,33.75,549400,10.88,jpm
84258,12-Aug-92,33.75,33.88,33.50,33.63,500300,10.84,jpm
84259,11-Aug-92,32.75,33.75,32.63,33.63,844200,10.84,jpm
84260,10-Aug-92,33.13,33.13,32.38,32.63,1198700,10.52,jpm
84261,7-Aug-92,33.63,34.00,33.38,33.38,845000,10.76,jpm
84262,6-Aug-92,33.50,33.63,33.38,33.63,652500,10.84,jpm
84263,5-Aug-92,34.13,34.13,33.50,33.50,948100,10.80,jpm
84264,4-Aug-92,34.38,34.63,34.13,34.38,761600,11.08,jpm
84265,3-Aug-92,34.88,35.00,34.50,34.63,524200,11.16,jpm
84266,31-Jul-92,34.88,35.13,34.75,34.88,495600,11.24,jpm
84267,30-Jul-92,34.50,34.63,34.13,34.63,754700,11.16,jpm
84268,29-Jul-92,35.00,35.25,34.38,34.50,1425200,11.12,jpm
84269,28-Jul-92,34.38,35.00,34.38,34.75,813000,11.20,jpm
84270,27-Jul-92,34.25,34.50,33.88,34.25,733000,11.04,jpm
84271,24-Jul-92,33.75,34.25,33.25,34.13,1823000,11.00,jpm
84272,23-Jul-92,35.00,35.00,33.25,34.00,2573000,10.96,jpm
84273,22-Jul-92,35.75,35.88,34.75,34.88,1973800,11.24,jpm
84274,21-Jul-92,37.75,37.75,35.50,36.00,2685200,11.60,jpm
84275,20-Jul-92,35.25,37.13,35.25,36.88,1034200,11.88,jpm
84276,17-Jul-92,35.50,36.13,35.13,35.88,1503300,11.56,jpm
84277,16-Jul-92,35.88,36.25,34.88,35.63,1851400,11.48,jpm
84278,15-Jul-92,37.88,37.88,36.50,36.88,1041600,11.88,jpm
84279,14-Jul-92,38.00,38.00,37.38,37.88,900600,12.21,jpm
84280,13-Jul-92,39.38,39.50,37.38,37.75,1059700,12.17,jpm
84281,10-Jul-92,38.50,39.38,38.38,38.88,1374700,12.53,jpm
84282,9-Jul-92,37.75,38.25,37.50,38.25,860500,12.33,jpm
84283,8-Jul-92,37.63,37.75,36.75,37.50,852700,12.08,jpm
84284,7-Jul-92,38.13,38.38,37.63,37.63,752000,12.13,jpm
84285,6-Jul-92,38.88,38.88,37.38,37.88,709200,12.21,jpm
84286,2-Jul-92,38.50,38.88,38.13,38.88,1810900,12.53,jpm
84287,1-Jul-92,37.50,38.00,37.38,37.88,1270300,12.21,jpm
84288,30-Jun-92,37.25,37.50,36.88,37.13,880500,11.97,jpm
84289,29-Jun-92,36.88,37.25,36.88,36.88,710300,11.88,jpm
84290,26-Jun-92,36.13,37.38,36.13,37.13,1173300,11.97,jpm
84291,25-Jun-92,35.75,36.25,35.63,36.25,1278900,11.68,jpm
84292,24-Jun-92,35.75,35.88,35.63,35.63,703900,11.48,jpm
84293,23-Jun-92,35.50,36.13,35.50,35.75,1117300,11.52,jpm
84294,22-Jun-92,35.63,35.75,34.75,35.38,899100,11.40,jpm
84295,19-Jun-92,35.50,36.00,35.38,35.75,790600,11.52,jpm
84296,18-Jun-92,35.13,35.75,35.00,35.38,1150600,11.40,jpm
84297,17-Jun-92,36.50,36.75,34.88,34.88,1263100,11.24,jpm
84298,16-Jun-92,37.13,37.63,36.50,36.88,713700,11.88,jpm
84299,15-Jun-92,37.25,37.75,37.00,37.25,523900,12.00,jpm
84300,12-Jun-92,38.13,38.25,37.50,37.50,737800,12.08,jpm
84301,11-Jun-92,38.25,38.25,37.13,37.88,1174100,12.21,jpm
84302,10-Jun-92,38.00,38.50,37.88,38.13,994500,12.29,jpm
84303,9-Jun-92,38.13,38.13,37.75,37.88,750500,12.21,jpm
84304,8-Jun-92,38.00,38.13,37.75,38.00,577500,12.25,jpm
84305,5-Jun-92,38.13,38.13,37.75,37.88,993300,12.21,jpm
84306,4-Jun-92,38.00,38.25,37.88,38.00,1053300,12.25,jpm
84307,3-Jun-92,37.75,38.00,37.50,37.75,812200,12.17,jpm
84308,2-Jun-92,37.00,37.63,36.63,37.38,954400,12.05,jpm
84309,1-Jun-92,36.88,37.13,36.38,37.00,624700,11.92,jpm
84310,29-May-92,36.00,36.88,35.88,36.50,1008600,11.76,jpm
84311,28-May-92,36.13,36.25,35.00,35.88,890500,11.56,jpm
84312,27-May-92,36.13,36.13,35.75,36.00,385300,11.60,jpm
84313,26-May-92,37.13,37.13,35.75,36.00,983700,11.60,jpm
84314,22-May-92,37.25,37.50,37.13,37.25,525900,12.00,jpm
84315,21-May-92,37.75,37.75,37.13,37.25,691900,12.00,jpm
84316,20-May-92,37.75,37.88,37.50,37.63,684100,12.13,jpm
84317,19-May-92,37.75,38.13,37.63,37.75,1023400,12.17,jpm
84318,18-May-92,37.88,38.25,37.25,37.63,922700,12.13,jpm
84319,15-May-92,37.13,37.88,36.50,37.50,1576400,12.08,jpm
84320,14-May-92,38.75,38.75,37.63,38.00,688300,12.25,jpm
84321,13-May-92,38.00,39.00,37.88,38.63,1220900,12.45,jpm
84322,12-May-92,37.88,38.13,37.38,37.88,850900,12.21,jpm
84323,11-May-92,37.38,38.00,37.38,37.75,842700,12.17,jpm
84324,8-May-92,37.88,38.13,37.00,37.38,914400,12.05,jpm
84325,7-May-92,38.75,39.00,37.75,38.00,960500,12.25,jpm
84326,6-May-92,37.88,39.38,37.75,38.50,1914100,12.41,jpm
84327,5-May-92,37.63,38.00,37.13,37.75,1377300,12.17,jpm
84328,4-May-92,35.88,37.38,35.88,37.25,1268000,12.00,jpm
84329,1-May-92,35.25,36.00,35.25,35.75,1022800,11.52,jpm
84330,30-Apr-92,35.50,35.63,34.75,35.13,511400,11.32,jpm
84331,29-Apr-92,35.75,35.88,35.25,35.50,650000,11.44,jpm
84332,28-Apr-92,35.88,35.88,34.50,35.63,937800,11.48,jpm
84333,27-Apr-92,35.63,36.38,35.63,36.00,1286300,11.60,jpm
84334,24-Apr-92,36.13,37.50,35.25,35.75,1469800,11.52,jpm
84335,23-Apr-92,35.88,36.50,35.25,36.50,1521600,11.76,jpm
84336,22-Apr-92,34.75,36.50,34.25,36.00,3277300,11.60,jpm
84337,21-Apr-92,33.63,35.25,33.63,34.75,2205500,11.20,jpm
84338,20-Apr-92,33.75,33.88,33.00,33.88,1122000,10.92,jpm
84339,16-Apr-92,34.13,34.38,33.88,34.25,864100,11.04,jpm
84340,15-Apr-92,34.25,34.38,33.75,34.00,1351600,10.96,jpm
84341,14-Apr-92,31.87,34.75,31.87,34.13,1864400,11.00,jpm
84342,13-Apr-92,32.00,32.38,31.37,31.75,726400,10.23,jpm
84343,10-Apr-92,31.25,32.13,31.12,31.75,1424400,10.23,jpm
84344,9-Apr-92,29.87,30.87,29.50,30.50,1930300,9.83,jpm
84345,8-Apr-92,30.12,30.50,29.00,29.50,3002700,9.51,jpm
84346,7-Apr-92,32.00,32.25,30.62,30.62,823000,9.87,jpm
84347,6-Apr-92,31.00,32.25,30.75,32.13,773300,10.35,jpm
84348,3-Apr-92,30.50,31.25,30.25,31.00,1200600,9.99,jpm
84349,2-Apr-92,32.63,33.00,31.12,31.50,1080000,10.15,jpm
84350,1-Apr-92,32.63,32.63,32.00,32.63,1029400,10.52,jpm
84351,31-Mar-92,33.25,33.50,32.63,32.75,1212200,10.55,jpm
84352,30-Mar-92,34.25,34.25,33.00,33.38,1312700,10.76,jpm
84353,27-Mar-92,35.00,35.50,34.38,34.63,1573600,11.16,jpm
84354,26-Mar-92,34.50,35.13,34.38,35.00,845000,11.28,jpm
84355,25-Mar-92,34.25,34.50,34.13,34.38,664500,11.08,jpm
84356,24-Mar-92,34.75,34.88,34.00,34.38,719800,11.08,jpm
84357,23-Mar-92,35.38,35.38,34.63,34.75,1253000,11.20,jpm
84358,20-Mar-92,34.50,35.63,34.38,35.38,2149700,11.40,jpm
84359,19-Mar-92,33.75,34.63,33.75,34.63,1109700,11.16,jpm
84360,18-Mar-92,33.50,34.00,33.50,33.63,873100,10.84,jpm
84361,17-Mar-92,32.25,33.38,32.25,33.38,873000,10.76,jpm
84362,16-Mar-92,32.25,32.38,32.00,32.25,830800,10.39,jpm
84363,13-Mar-92,32.00,32.50,32.00,32.13,1004700,10.35,jpm
84364,12-Mar-92,32.13,32.13,31.37,31.50,973000,10.15,jpm
84365,11-Mar-92,32.13,32.63,31.62,32.00,784200,10.31,jpm
84366,10-Mar-92,32.88,32.88,32.38,32.38,1037700,10.43,jpm
84367,9-Mar-92,31.50,32.63,31.37,32.63,764700,10.52,jpm
84368,6-Mar-92,31.50,31.50,30.25,31.12,1470600,10.03,jpm
84369,5-Mar-92,32.63,32.63,30.62,31.50,2039100,10.15,jpm
84370,4-Mar-92,33.50,33.63,32.38,32.63,1231600,10.52,jpm
84371,3-Mar-92,33.38,33.63,33.13,33.25,792000,10.72,jpm
84372,2-Mar-92,33.63,33.75,32.88,33.25,1445300,10.72,jpm
84373,28-Feb-92,33.88,34.00,33.63,33.63,1004700,10.84,jpm
84374,27-Feb-92,33.25,34.13,33.13,33.75,1146100,10.88,jpm
84375,26-Feb-92,32.88,33.25,32.38,33.13,1550500,10.68,jpm
84376,25-Feb-92,33.75,34.00,32.88,33.00,1352200,10.63,jpm
84377,24-Feb-92,33.50,34.00,33.38,33.88,1530200,10.92,jpm
84378,21-Feb-92,32.75,34.00,32.63,33.50,1781100,10.80,jpm
84379,20-Feb-92,31.75,32.50,31.75,32.50,1006400,10.47,jpm
84380,19-Feb-92,32.00,32.25,31.50,31.62,1434700,10.19,jpm
84381,18-Feb-92,32.38,33.00,32.25,32.25,1566900,10.39,jpm
84382,14-Feb-92,32.00,32.88,31.87,32.38,1068600,10.43,jpm
84383,13-Feb-92,32.38,32.75,32.13,32.50,1595800,10.47,jpm
84384,12-Feb-92,31.62,33.00,31.62,32.63,1922800,10.52,jpm
84385,11-Feb-92,32.00,33.25,31.50,31.62,3090600,10.19,jpm
84386,10-Feb-92,31.00,32.38,30.87,32.13,2453300,10.35,jpm
84387,7-Feb-92,30.75,31.25,29.75,30.75,1959400,9.91,jpm
84388,6-Feb-92,29.50,30.75,29.50,30.50,1686100,9.83,jpm
84389,5-Feb-92,29.37,30.00,29.25,29.62,1716700,9.55,jpm
84390,4-Feb-92,28.37,29.37,28.37,29.00,1833100,9.35,jpm
84391,3-Feb-92,28.00,28.37,27.87,28.25,926400,9.10,jpm
84392,31-Jan-92,28.37,28.62,28.00,28.00,1165000,9.02,jpm
84393,30-Jan-92,27.75,28.37,27.75,28.25,997700,9.10,jpm
84394,29-Jan-92,28.62,28.87,27.62,27.62,2463300,8.90,jpm
84395,28-Jan-92,28.75,28.87,28.62,28.75,1974400,9.26,jpm
84396,27-Jan-92,28.37,28.87,28.37,28.62,2351700,9.22,jpm
84397,24-Jan-92,27.62,28.37,27.62,28.25,2900000,9.10,jpm
84398,23-Jan-92,27.62,27.87,27.50,27.75,3775600,8.94,jpm
84399,22-Jan-92,27.37,27.75,27.37,27.62,10916300,8.90,jpm
84400,21-Jan-92,27.87,27.87,27.25,27.87,1385000,8.98,jpm
84401,20-Jan-92,27.87,28.00,27.62,28.00,864400,9.02,jpm
84402,17-Jan-92,29.50,29.50,28.25,28.62,1094700,9.22,jpm
84403,16-Jan-92,29.75,30.00,29.12,29.75,1867800,9.59,jpm
84404,15-Jan-92,28.50,30.50,28.37,30.12,2680800,9.71,jpm
84405,14-Jan-92,26.87,28.50,26.87,28.37,1221900,9.14,jpm
84406,13-Jan-92,26.50,27.37,26.50,27.00,1013300,8.70,jpm
84407,10-Jan-92,27.50,28.00,26.37,27.00,3205300,8.70,jpm
84408,9-Jan-92,26.25,27.87,26.25,27.50,2019500,8.86,jpm
84409,8-Jan-92,24.75,26.50,24.75,26.25,1656100,8.46,jpm
84410,7-Jan-92,24.25,25.62,24.25,25.12,1242200,8.10,jpm
84411,6-Jan-92,23.75,25.00,23.62,24.75,1008300,7.98,jpm
84412,3-Jan-92,23.75,24.62,23.50,23.87,1515200,7.69,jpm
84413,2-Jan-92,21.87,23.37,21.87,23.37,1442500,7.53,jpm
84414,31-Dec-91,23.37,23.50,21.25,21.25,1492500,6.85,jpm
84415,30-Dec-91,22.37,23.50,22.37,23.37,812500,7.53,jpm
84416,27-Dec-91,22.00,22.62,22.00,22.62,917500,7.29,jpm
84417,26-Dec-91,21.25,22.37,21.25,22.00,414400,7.09,jpm
84418,24-Dec-91,21.50,21.62,21.25,21.37,538900,6.89,jpm
84419,23-Dec-91,20.00,21.25,20.00,21.00,597800,6.77,jpm
84420,20-Dec-91,20.50,20.50,19.87,20.25,690000,6.53,jpm
84421,19-Dec-91,19.37,19.75,19.25,19.50,385900,6.28,jpm
84422,18-Dec-91,19.50,19.62,19.00,19.37,518300,6.24,jpm
84423,17-Dec-91,20.37,20.37,19.50,19.50,362200,6.28,jpm
84424,16-Dec-91,20.37,20.62,20.25,20.37,395300,6.56,jpm
84425,13-Dec-91,20.00,21.50,20.00,20.37,1040800,6.56,jpm
84426,12-Dec-91,18.87,20.00,18.87,19.87,982200,6.40,jpm
84427,11-Dec-91,19.12,19.12,18.50,18.75,1291700,6.04,jpm
84428,10-Dec-91,19.50,19.50,19.12,19.12,555200,6.16,jpm
84429,9-Dec-91,19.87,20.00,19.25,19.62,997500,6.32,jpm
84430,6-Dec-91,19.62,20.37,19.62,20.12,1111700,6.48,jpm
84431,5-Dec-91,21.12,21.12,20.12,20.25,1120900,6.53,jpm
84432,4-Dec-91,21.62,21.62,21.00,21.25,662700,6.85,jpm
84433,3-Dec-91,21.75,22.25,21.50,21.62,577000,6.97,jpm
84434,2-Dec-91,21.12,21.87,20.75,21.87,491600,7.05,jpm
84435,29-Nov-91,21.37,21.50,21.12,21.12,125000,6.81,jpm
84436,27-Nov-91,22.12,22.12,21.37,21.62,374400,6.97,jpm
84437,26-Nov-91,22.50,22.62,22.00,22.12,628900,7.13,jpm
84438,25-Nov-91,22.37,22.37,21.75,22.25,509700,7.17,jpm
84439,22-Nov-91,22.75,22.75,22.37,22.37,598800,7.21,jpm
84440,21-Nov-91,22.75,25.00,22.62,22.62,520000,7.29,jpm
84441,20-Nov-91,23.00,23.00,22.75,23.00,769500,7.41,jpm
84442,19-Nov-91,23.50,23.50,21.87,22.75,1687700,7.33,jpm
84443,18-Nov-91,23.87,24.00,23.37,23.62,234800,7.61,jpm
84444,15-Nov-91,24.75,24.75,23.75,23.87,437000,7.69,jpm
84445,14-Nov-91,24.75,24.87,24.50,24.87,195900,8.01,jpm
84446,13-Nov-91,25.00,25.00,24.62,24.87,354200,8.01,jpm
84447,12-Nov-91,24.50,25.12,24.50,25.00,633100,8.06,jpm
84448,11-Nov-91,25.12,25.12,24.50,24.50,385300,7.90,jpm
84449,8-Nov-91,25.37,25.37,25.00,25.00,493000,8.06,jpm
84450,7-Nov-91,25.00,25.37,24.75,25.37,783000,8.18,jpm
84451,6-Nov-91,24.75,25.00,24.62,25.00,349200,8.06,jpm
84452,5-Nov-91,24.25,24.62,24.12,24.62,382700,7.93,jpm
84453,4-Nov-91,24.87,24.87,24.25,24.25,181100,7.81,jpm
84454,1-Nov-91,24.87,25.00,24.62,24.75,354200,7.98,jpm
84455,31-Oct-91,24.75,24.87,24.62,24.75,172800,7.98,jpm
84456,30-Oct-91,24.75,25.00,24.50,24.87,181900,8.01,jpm
84457,29-Oct-91,24.62,25.00,24.62,24.75,355300,7.98,jpm
84458,28-Oct-91,24.25,24.62,24.12,24.50,300800,7.90,jpm
84459,25-Oct-91,23.87,24.12,23.75,24.00,527000,7.73,jpm
84460,24-Oct-91,24.50,24.62,23.75,23.87,772700,7.69,jpm
84461,23-Oct-91,25.00,25.12,24.50,24.50,341300,7.90,jpm
84462,22-Oct-91,25.00,25.37,24.87,25.12,191900,8.10,jpm
84463,21-Oct-91,25.25,25.25,24.87,25.00,264100,8.06,jpm
84464,18-Oct-91,24.87,25.37,24.87,25.12,360300,8.10,jpm
84465,17-Oct-91,25.50,25.87,24.87,24.87,320300,8.01,jpm
84466,16-Oct-91,26.12,26.50,25.62,25.87,458300,8.34,jpm
84467,15-Oct-91,24.25,26.50,24.25,26.12,1134400,8.42,jpm
84468,14-Oct-91,24.00,24.37,23.75,24.37,366400,7.85,jpm
84469,11-Oct-91,23.75,24.12,23.75,24.00,412700,7.73,jpm
84470,10-Oct-91,23.00,23.62,23.00,23.50,493600,7.57,jpm
84471,9-Oct-91,23.62,23.62,22.87,23.00,444500,7.41,jpm
84472,8-Oct-91,23.25,23.62,23.12,23.62,711200,7.61,jpm
84473,7-Oct-91,23.50,23.62,23.25,23.50,377500,7.57,jpm
84474,4-Oct-91,23.87,24.00,23.75,23.75,387300,7.65,jpm
84475,3-Oct-91,24.25,24.37,23.62,24.00,927300,7.73,jpm
84476,2-Oct-91,24.25,24.87,24.25,24.62,804100,7.93,jpm
84477,1-Oct-91,25.12,25.25,24.50,24.50,895300,7.90,jpm
84478,30-Sep-91,25.25,25.37,24.87,25.37,381100,8.18,jpm
84479,27-Sep-91,25.62,26.00,25.00,25.37,563800,8.18,jpm
84480,26-Sep-91,25.25,25.75,25.12,25.50,379400,8.22,jpm
84481,25-Sep-91,25.12,25.25,25.00,25.12,138800,8.10,jpm
84482,24-Sep-91,25.25,25.50,24.87,25.00,367200,8.06,jpm
84483,23-Sep-91,25.25,25.37,25.12,25.37,263600,8.18,jpm
84484,20-Sep-91,25.25,25.62,25.12,25.37,315200,8.18,jpm
84485,19-Sep-91,25.37,25.37,25.12,25.25,521600,8.14,jpm
84486,18-Sep-91,25.12,25.62,25.12,25.25,269400,8.14,jpm
84487,17-Sep-91,24.75,25.37,24.75,25.37,523800,8.18,jpm
84488,16-Sep-91,25.25,25.37,24.75,24.75,469500,7.98,jpm
84489,13-Sep-91,26.00,26.25,25.37,25.37,341300,8.18,jpm
84490,12-Sep-91,26.37,26.37,25.87,26.00,440600,8.38,jpm
84491,11-Sep-91,26.37,26.37,25.75,25.87,371400,8.34,jpm
84492,10-Sep-91,26.50,26.50,26.25,26.25,311600,8.46,jpm
84493,9-Sep-91,26.25,26.50,26.25,26.50,138000,8.54,jpm
84494,6-Sep-91,26.62,26.62,26.37,26.50,314100,8.54,jpm
84495,5-Sep-91,26.50,26.62,26.37,26.50,264500,8.54,jpm
84496,4-Sep-91,26.50,26.62,26.37,26.50,192700,8.54,jpm
84497,3-Sep-91,26.62,26.87,26.50,26.50,382800,8.54,jpm
84498,30-Aug-91,26.50,26.75,26.50,26.50,343100,8.54,jpm
84499,29-Aug-91,26.25,26.62,26.12,26.50,347300,8.54,jpm
84500,28-Aug-91,26.25,26.25,25.87,26.12,282700,8.42,jpm
84501,27-Aug-91,26.75,26.75,26.25,26.25,275900,8.46,jpm
84502,26-Aug-91,26.87,26.87,26.37,26.62,125500,8.58,jpm
84503,23-Aug-91,26.87,27.00,26.75,26.87,341400,8.66,jpm
84504,22-Aug-91,27.37,27.50,26.75,26.87,387500,8.66,jpm
84505,21-Aug-91,27.62,27.75,27.37,27.50,663900,8.86,jpm
84506,20-Aug-91,26.75,26.87,26.50,26.75,362800,8.62,jpm
84507,19-Aug-91,26.25,26.87,25.75,26.37,673900,8.50,jpm
84508,16-Aug-91,27.75,27.87,26.87,27.50,448000,8.86,jpm
84509,15-Aug-91,28.75,28.87,27.87,28.00,683400,9.02,jpm
84510,14-Aug-91,28.50,30.12,28.50,29.00,1975900,9.35,jpm
84511,13-Aug-91,27.25,28.25,27.25,28.25,1414100,9.10,jpm
84512,12-Aug-91,26.75,27.50,26.75,27.25,448400,8.78,jpm
84513,9-Aug-91,27.25,27.62,26.75,26.87,911100,8.66,jpm
84514,8-Aug-91,26.37,27.25,26.37,27.12,2155900,8.74,jpm
84515,7-Aug-91,25.87,26.12,25.62,26.12,707300,8.42,jpm
84516,6-Aug-91,25.37,25.87,25.37,25.87,594700,8.34,jpm
84517,5-Aug-91,25.37,25.50,25.25,25.37,495300,8.18,jpm
84518,2-Aug-91,25.50,25.75,25.25,25.50,431700,8.22,jpm
84519,1-Aug-91,25.50,25.62,25.25,25.50,596900,8.22,jpm
84520,31-Jul-91,25.75,25.75,25.50,25.62,261700,8.26,jpm
84521,30-Jul-91,25.75,25.87,25.62,25.75,441300,8.30,jpm
84522,29-Jul-91,25.75,25.87,25.50,25.62,437700,8.26,jpm
84523,26-Jul-91,25.75,25.87,25.62,25.62,368600,8.26,jpm
84524,25-Jul-91,25.50,25.62,25.25,25.62,365800,8.26,jpm
84525,24-Jul-91,25.37,25.62,25.25,25.37,368800,8.18,jpm
84526,23-Jul-91,25.75,25.75,25.25,25.25,638800,8.14,jpm
84527,22-Jul-91,25.75,26.75,24.75,25.75,790600,8.30,jpm
84528,19-Jul-91,26.25,26.25,25.75,25.75,890900,8.30,jpm
84529,18-Jul-91,25.62,25.87,25.25,25.75,957000,8.30,jpm
84530,17-Jul-91,25.37,26.00,24.75,25.12,1293100,8.10,jpm
84531,16-Jul-91,26.62,27.12,25.62,25.75,2349100,8.30,jpm
84532,15-Jul-91,24.50,27.50,24.00,26.62,5168000,8.58,jpm
84533,12-Jul-91,23.25,23.75,23.12,23.75,268300,7.65,jpm
84534,11-Jul-91,22.75,23.00,22.62,22.87,239100,7.37,jpm
84535,10-Jul-91,23.00,23.62,22.87,22.87,643100,7.37,jpm
84536,9-Jul-91,21.87,23.12,21.87,23.00,705200,7.41,jpm
84537,8-Jul-91,20.62,21.75,20.50,21.62,301200,6.97,jpm
84538,5-Jul-91,20.62,20.87,20.50,20.87,186600,6.73,jpm
84539,3-Jul-91,20.75,21.12,20.50,20.62,305800,6.64,jpm
84540,2-Jul-91,21.50,21.62,21.12,21.25,269400,6.85,jpm
84541,1-Jul-91,21.37,21.87,21.37,21.50,346400,6.93,jpm
84542,28-Jun-91,21.75,21.87,21.12,21.37,363800,6.89,jpm
84543,27-Jun-91,22.12,22.37,21.75,22.00,359400,7.09,jpm
84544,26-Jun-91,21.25,22.25,20.62,22.25,532800,7.17,jpm
84545,25-Jun-91,21.87,22.12,20.87,21.12,544800,6.81,jpm
84546,24-Jun-91,21.87,22.25,21.75,21.87,364800,7.05,jpm
84547,21-Jun-91,22.00,22.25,21.87,22.12,328600,7.13,jpm
84548,20-Jun-91,22.25,22.50,21.62,22.00,442500,7.09,jpm
84549,19-Jun-91,22.00,22.37,21.62,22.25,345200,7.17,jpm
84550,18-Jun-91,22.62,22.87,22.12,22.25,311200,7.17,jpm
84551,17-Jun-91,23.00,23.25,22.62,22.62,283900,7.29,jpm
84552,14-Jun-91,23.50,23.75,23.00,23.25,193400,7.49,jpm
84553,13-Jun-91,23.12,23.75,23.12,23.37,318000,7.53,jpm
84554,12-Jun-91,23.87,24.00,23.12,23.25,456300,7.49,jpm
84555,11-Jun-91,23.25,24.00,23.12,24.00,406400,7.73,jpm
84556,10-Jun-91,24.00,24.00,22.87,23.00,385500,7.41,jpm
84557,7-Jun-91,23.25,24.75,23.25,24.25,1212500,7.81,jpm
84558,6-Jun-91,22.87,23.50,22.50,23.25,823600,7.49,jpm
84559,5-Jun-91,22.37,23.37,22.25,23.00,1378000,7.41,jpm
84560,4-Jun-91,20.87,22.12,20.62,22.00,344200,7.09,jpm
84561,3-Jun-91,21.12,21.50,21.00,21.00,182700,6.77,jpm
84562,31-May-91,21.00,21.37,20.75,21.37,483300,6.89,jpm
84563,30-May-91,20.62,21.25,20.37,21.00,336300,6.77,jpm
84564,29-May-91,21.12,21.12,20.75,20.75,291700,6.69,jpm
84565,28-May-91,20.87,21.12,20.37,21.00,351300,6.77,jpm
84566,24-May-91,20.25,20.62,20.12,20.62,274500,6.64,jpm
84567,23-May-91,19.87,20.25,19.75,20.00,465200,6.45,jpm
84568,22-May-91,19.00,19.37,18.62,19.37,321700,6.24,jpm
84569,21-May-91,18.87,19.00,18.62,18.87,343900,6.08,jpm
84570,20-May-91,18.75,19.00,18.62,18.75,142800,6.04,jpm
84571,17-May-91,18.75,18.75,18.37,18.62,217700,6.00,jpm
84572,16-May-91,18.75,18.87,18.62,18.75,216400,6.04,jpm
84573,15-May-91,18.50,18.75,18.12,18.50,555900,5.96,jpm
84574,14-May-91,19.37,19.37,18.62,18.62,350300,6.00,jpm
84575,13-May-91,19.37,19.62,19.25,19.50,224500,6.28,jpm
84576,10-May-91,20.00,20.12,19.25,19.37,238100,6.24,jpm
84577,9-May-91,19.75,20.12,19.62,20.00,433900,6.45,jpm
84578,8-May-91,19.75,19.87,19.50,19.75,137200,6.36,jpm
84579,7-May-91,19.50,20.12,19.50,19.62,318300,6.32,jpm
84580,6-May-91,19.87,19.87,19.25,19.50,147700,6.28,jpm
84581,3-May-91,20.00,20.37,19.25,19.87,655300,6.40,jpm
84582,2-May-91,20.50,20.75,20.12,20.12,280900,6.48,jpm
84583,1-May-91,20.37,20.50,20.12,20.37,341600,6.56,jpm
84584,30-Apr-91,20.75,21.75,20.12,20.50,393100,6.61,jpm
84585,29-Apr-91,20.87,21.37,20.75,20.87,155300,6.73,jpm
84586,26-Apr-91,20.87,20.87,20.75,20.75,116600,6.69,jpm
84587,25-Apr-91,20.75,21.25,20.75,21.00,220300,6.77,jpm
84588,24-Apr-91,21.25,21.25,20.75,21.00,333900,6.77,jpm
84589,23-Apr-91,20.62,21.25,20.62,21.12,329400,6.81,jpm
84590,22-Apr-91,20.87,21.00,20.37,20.37,335200,6.56,jpm
84591,19-Apr-91,21.62,21.75,21.12,21.12,289800,6.81,jpm
84592,18-Apr-91,21.37,22.12,21.37,21.50,744700,6.93,jpm
84593,17-Apr-91,20.75,22.12,20.62,22.00,1424800,7.09,jpm
84594,16-Apr-91,19.75,20.62,19.75,20.37,965900,6.56,jpm
84595,15-Apr-91,19.12,19.62,19.00,19.62,507700,6.32,jpm
84596,12-Apr-91,19.12,19.12,18.50,18.75,290500,6.04,jpm
84597,11-Apr-91,18.25,18.87,18.25,18.87,398400,6.08,jpm
84598,10-Apr-91,18.37,18.50,18.00,18.25,243000,5.88,jpm
84599,9-Apr-91,19.00,19.12,18.50,18.50,221400,5.96,jpm
84600,8-Apr-91,19.12,19.25,18.87,19.25,206100,6.20,jpm
84601,5-Apr-91,19.62,19.62,18.75,19.12,351900,6.16,jpm
84602,4-Apr-91,18.75,19.75,18.62,19.12,954200,6.16,jpm
84603,3-Apr-91,18.50,19.12,18.50,18.62,1111700,6.00,jpm
84604,2-Apr-91,16.75,17.62,16.75,17.62,510000,5.68,jpm
84605,1-Apr-91,17.37,17.37,16.50,16.50,164700,5.32,jpm
84606,28-Mar-91,17.12,17.37,17.00,17.37,195200,5.60,jpm
84607,27-Mar-91,17.00,17.25,16.87,17.12,376300,5.52,jpm
84608,26-Mar-91,16.00,17.00,16.00,17.00,353900,5.48,jpm
84609,25-Mar-91,15.50,16.12,15.38,16.00,232200,5.16,jpm
84610,22-Mar-91,16.00,16.00,15.25,15.38,351400,4.96,jpm
84611,21-Mar-91,16.62,16.87,16.00,16.00,324700,5.16,jpm
84612,20-Mar-91,17.12,17.25,16.62,16.62,313000,5.36,jpm
84613,19-Mar-91,17.12,17.25,17.00,17.25,172700,5.56,jpm
84614,18-Mar-91,17.25,17.62,17.12,17.37,343800,5.60,jpm
84615,15-Mar-91,17.37,17.37,17.12,17.25,244800,5.56,jpm
84616,14-Mar-91,17.62,17.75,17.25,17.37,358600,5.60,jpm
84617,13-Mar-91,17.25,17.50,17.25,17.50,171700,5.64,jpm
84618,12-Mar-91,17.62,17.75,17.25,17.25,275600,5.56,jpm
84619,11-Mar-91,17.50,17.87,17.37,17.87,293400,5.76,jpm
84620,8-Mar-91,18.00,18.12,17.25,17.75,267200,5.72,jpm
84621,7-Mar-91,18.00,18.12,17.62,18.00,477700,5.80,jpm
84622,6-Mar-91,18.00,18.37,17.75,18.00,967500,5.80,jpm
84623,5-Mar-91,17.62,18.00,17.50,17.75,459800,5.72,jpm
84624,4-Mar-91,17.62,17.87,17.12,17.12,625600,5.52,jpm
84625,1-Mar-91,16.62,17.37,16.12,17.25,380900,5.56,jpm
84626,28-Feb-91,16.50,16.62,16.12,16.50,212200,5.32,jpm
84627,27-Feb-91,16.25,16.75,16.25,16.62,151600,5.36,jpm
84628,26-Feb-91,16.50,16.62,16.12,16.50,173300,5.32,jpm
84629,25-Feb-91,16.87,16.87,16.12,16.50,319400,5.32,jpm
84630,22-Feb-91,16.25,16.75,16.12,16.50,384800,5.32,jpm
84631,21-Feb-91,16.25,16.62,15.75,16.00,370200,5.16,jpm
84632,20-Feb-91,17.00,17.00,16.00,16.25,508800,5.24,jpm
84633,19-Feb-91,17.37,17.37,16.62,17.00,291900,5.48,jpm
84634,15-Feb-91,17.25,17.50,16.87,17.37,397500,5.60,jpm
84635,14-Feb-91,18.00,18.00,16.75,17.00,545600,5.48,jpm
84636,13-Feb-91,17.12,17.87,17.00,17.75,722200,5.72,jpm
84637,12-Feb-91,17.37,17.50,16.50,17.12,880600,5.52,jpm
84638,11-Feb-91,16.12,17.50,16.12,17.37,835500,5.60,jpm
84639,8-Feb-91,15.75,16.25,15.75,15.88,443400,5.12,jpm
84640,7-Feb-91,15.75,16.25,15.50,15.50,636600,5.00,jpm
84641,6-Feb-91,15.38,15.38,14.88,15.38,374500,4.96,jpm
84642,5-Feb-91,16.00,16.00,15.25,15.38,2764400,4.96,jpm
84643,4-Feb-91,14.00,15.63,14.00,15.50,2063600,5.00,jpm
84644,1-Feb-91,13.25,13.75,13.13,13.63,1875600,4.39,jpm
84645,31-Jan-91,13.00,13.25,13.00,13.13,340300,4.23,jpm
84646,30-Jan-91,13.50,13.50,13.00,13.00,468900,4.19,jpm
84647,29-Jan-91,13.38,13.50,13.13,13.38,550200,4.31,jpm
84648,28-Jan-91,13.13,13.38,13.13,13.25,165600,4.27,jpm
84649,25-Jan-91,12.75,13.38,12.63,13.25,234200,4.27,jpm
84650,24-Jan-91,12.88,13.13,12.50,12.50,255300,4.03,jpm
84651,23-Jan-91,12.75,13.00,12.50,12.63,459400,4.07,jpm
84652,22-Jan-91,12.38,12.75,12.38,12.50,570300,4.03,jpm
84653,21-Jan-91,11.25,11.75,11.13,11.75,240000,3.79,jpm
84654,18-Jan-91,11.00,11.13,10.88,11.13,298900,3.59,jpm
84655,17-Jan-91,11.50,11.75,11.00,11.00,731600,3.54,jpm
84656,16-Jan-91,10.88,11.13,10.88,11.00,250800,3.54,jpm
84657,15-Jan-91,10.88,11.00,10.75,10.88,193900,3.51,jpm
84658,14-Jan-91,10.75,10.88,10.63,10.63,179800,3.43,jpm
84659,11-Jan-91,10.88,11.00,10.63,11.00,176900,3.54,jpm
84660,10-Jan-91,10.63,10.88,10.63,10.75,148600,3.46,jpm
84661,9-Jan-91,11.00,11.25,10.50,10.50,346300,3.38,jpm
84662,8-Jan-91,11.00,11.13,10.88,10.88,212500,3.51,jpm
84663,7-Jan-91,11.13,11.38,10.88,10.88,427500,3.51,jpm
84664,4-Jan-91,11.25,11.63,11.13,11.38,445000,3.67,jpm
84665,3-Jan-91,11.38,11.38,11.00,11.25,374400,3.63,jpm
84666,2-Jan-91,10.88,11.38,10.75,11.25,670000,3.63,jpm
84667,31-Dec-90,10.88,11.00,10.63,10.75,455500,3.46,jpm
84668,28-Dec-90,11.00,11.13,10.75,10.88,374500,3.51,jpm
84669,27-Dec-90,11.38,11.38,11.00,11.13,1032200,3.59,jpm
84670,26-Dec-90,11.38,11.50,11.13,11.38,262800,3.67,jpm
84671,24-Dec-90,11.50,11.50,11.25,11.25,100200,3.63,jpm
84672,21-Dec-90,11.88,11.88,11.38,11.38,387000,3.67,jpm
84673,20-Dec-90,11.75,12.13,11.50,11.88,605000,3.83,jpm
84674,19-Dec-90,11.63,11.88,11.50,11.75,798600,3.79,jpm
84675,18-Dec-90,11.00,11.63,10.88,11.63,885300,3.75,jpm
84676,17-Dec-90,11.63,11.63,10.88,11.00,785300,3.54,jpm
84677,14-Dec-90,12.00,12.13,11.50,11.88,415300,3.83,jpm
84678,13-Dec-90,12.63,12.75,12.13,12.38,312000,3.99,jpm
84679,12-Dec-90,12.75,12.88,12.50,12.75,461100,4.11,jpm
84680,11-Dec-90,12.88,12.88,12.50,12.63,364800,4.07,jpm
84681,10-Dec-90,13.00,13.13,12.50,12.88,425500,4.15,jpm
84682,7-Dec-90,13.25,13.38,12.88,13.25,1369700,4.27,jpm
84683,6-Dec-90,14.00,14.00,12.88,13.25,1895500,4.27,jpm
84684,5-Dec-90,12.50,13.63,12.38,13.50,2790600,4.35,jpm
84685,4-Dec-90,12.38,12.75,12.00,12.50,1533400,4.03,jpm
84686,3-Dec-90,11.63,12.13,11.50,12.00,328900,3.87,jpm
84687,30-Nov-90,11.13,11.50,11.00,11.38,347500,3.67,jpm
84688,29-Nov-90,11.25,11.38,11.00,11.00,288100,3.54,jpm
84689,28-Nov-90,11.63,11.75,11.38,11.38,277500,3.67,jpm
84690,27-Nov-90,11.75,12.00,11.63,11.75,313900,3.79,jpm
84691,26-Nov-90,11.25,11.75,11.13,11.75,312500,3.79,jpm
84692,23-Nov-90,11.63,11.75,11.38,11.38,83600,3.67,jpm
84693,21-Nov-90,11.63,11.75,11.00,11.63,451600,3.75,jpm
84694,20-Nov-90,12.38,12.63,11.75,11.75,511300,3.79,jpm
84695,19-Nov-90,12.38,12.88,12.13,12.50,281700,4.03,jpm
84696,16-Nov-90,12.13,12.50,12.00,12.25,281900,3.95,jpm
84697,15-Nov-90,12.00,12.25,11.75,12.00,313300,3.87,jpm
84698,14-Nov-90,11.75,12.75,11.63,12.38,465900,3.99,jpm
84699,13-Nov-90,12.00,12.13,11.63,11.75,214800,3.79,jpm
84700,12-Nov-90,11.25,12.25,11.13,12.00,539500,3.87,jpm
84701,9-Nov-90,11.13,11.50,10.88,11.13,545600,3.59,jpm
84702,8-Nov-90,10.63,11.25,10.63,11.25,471900,3.63,jpm
84703,7-Nov-90,11.13,11.25,10.63,10.75,640500,3.46,jpm
84704,6-Nov-90,11.63,11.63,11.13,11.13,505900,3.59,jpm
84705,5-Nov-90,11.75,11.88,11.25,11.50,350300,3.71,jpm
84706,2-Nov-90,10.75,11.75,10.50,11.63,812000,3.75,jpm
84707,1-Nov-90,10.25,11.13,10.25,10.88,731700,3.51,jpm
84708,31-Oct-90,10.88,11.00,10.00,10.13,332800,3.26,jpm
84709,30-Oct-90,10.50,10.88,9.63,10.88,918700,3.51,jpm
84710,29-Oct-90,11.38,11.38,10.63,10.63,452000,3.43,jpm
84711,26-Oct-90,12.13,12.25,10.63,11.25,757200,3.63,jpm
84712,25-Oct-90,12.25,12.38,12.13,12.25,456400,3.95,jpm
84713,24-Oct-90,12.50,12.50,12.13,12.25,460300,3.95,jpm
84714,23-Oct-90,12.88,12.88,12.50,12.63,305800,4.07,jpm
84715,22-Oct-90,12.50,13.00,12.38,12.75,326400,4.11,jpm
84716,19-Oct-90,12.50,12.88,12.50,12.75,513400,4.11,jpm
84717,18-Oct-90,12.50,12.75,12.50,12.50,440500,4.03,jpm
84718,17-Oct-90,12.50,12.63,12.38,12.50,553000,4.03,jpm
84719,16-Oct-90,12.88,13.38,12.75,12.88,708900,4.15,jpm
84720,15-Oct-90,12.50,13.13,12.38,12.88,710000,4.15,jpm
84721,12-Oct-90,13.13,13.13,12.25,12.63,1664200,4.07,jpm
84722,11-Oct-90,14.88,15.00,13.25,13.25,2124700,4.27,jpm
84723,10-Oct-90,15.00,15.25,14.88,15.00,484800,4.83,jpm
84724,9-Oct-90,15.38,15.75,15.25,15.38,324100,4.96,jpm
84725,8-Oct-90,16.00,16.12,15.50,15.63,201900,5.04,jpm
84726,5-Oct-90,14.75,15.88,14.38,15.75,392800,5.08,jpm
84727,4-Oct-90,14.75,15.38,14.63,15.13,270600,4.88,jpm
84728,3-Oct-90,15.63,15.63,14.50,14.75,493300,4.75,jpm
84729,2-Oct-90,15.75,16.37,15.50,15.50,462500,5.00,jpm
84730,1-Oct-90,15.50,15.88,15.13,15.50,677000,5.00,jpm
84731,28-Sep-90,14.00,15.50,13.38,15.50,946400,5.00,jpm
84732,27-Sep-90,14.75,14.88,13.25,14.13,1303400,4.55,jpm
84733,26-Sep-90,15.63,15.75,14.88,15.00,713600,4.83,jpm
84734,25-Sep-90,15.38,15.88,15.13,15.75,652500,5.08,jpm
84735,24-Sep-90,16.87,16.87,14.63,15.13,1411300,4.88,jpm
84736,21-Sep-90,17.87,18.12,16.62,17.00,862200,5.48,jpm
84737,20-Sep-90,18.62,18.62,17.50,17.75,519800,5.72,jpm
84738,19-Sep-90,19.25,19.37,18.50,18.62,352200,6.00,jpm
84739,18-Sep-90,19.50,19.62,19.25,19.50,491400,6.28,jpm
84740,17-Sep-90,20.25,20.25,19.50,19.50,522000,6.28,jpm
84741,14-Sep-90,20.75,20.75,19.75,20.25,1718100,6.53,jpm
84742,13-Sep-90,21.12,21.25,20.75,20.87,245500,6.73,jpm
84743,12-Sep-90,21.50,21.62,21.25,21.37,163600,6.89,jpm
84744,11-Sep-90,21.62,21.75,21.37,21.50,226100,6.93,jpm
84745,10-Sep-90,22.62,22.75,21.62,21.87,241900,7.05,jpm
84746,7-Sep-90,22.25,23.00,22.12,22.87,300500,7.37,jpm
84747,6-Sep-90,22.50,22.50,22.12,22.25,137000,7.17,jpm
84748,5-Sep-90,22.00,22.50,22.00,22.50,210600,7.25,jpm
84749,4-Sep-90,21.62,22.00,21.50,22.00,272700,7.09,jpm
84750,31-Aug-90,21.00,21.75,21.00,21.62,259700,6.97,jpm
84751,30-Aug-90,21.25,21.37,20.87,21.12,420300,6.81,jpm
84752,29-Aug-90,21.37,21.37,21.12,21.12,321700,6.81,jpm
84753,28-Aug-90,21.62,21.75,21.25,21.25,336700,6.85,jpm
84754,27-Aug-90,21.37,21.75,21.37,21.62,491400,6.97,jpm
84755,24-Aug-90,21.75,21.87,21.25,21.37,376300,6.89,jpm
84756,23-Aug-90,21.87,22.00,21.50,21.50,437000,6.93,jpm
84757,22-Aug-90,22.62,22.75,22.25,22.37,225800,7.21,jpm
84758,21-Aug-90,22.75,22.75,22.37,22.50,425600,7.25,jpm
84759,20-Aug-90,23.12,23.12,22.75,22.75,192500,7.33,jpm
84760,17-Aug-90,23.12,23.25,23.00,23.12,196900,7.45,jpm
84761,16-Aug-90,23.37,23.50,23.12,23.12,393400,7.45,jpm
84762,15-Aug-90,24.25,24.37,23.50,23.50,442200,7.57,jpm
84763,14-Aug-90,24.00,24.50,23.87,24.12,225500,7.77,jpm
84764,13-Aug-90,23.37,24.00,23.12,24.00,222300,7.73,jpm
84765,10-Aug-90,23.50,23.62,23.37,23.62,345000,7.61,jpm
84766,9-Aug-90,23.75,23.87,23.37,23.75,302000,7.65,jpm
84767,8-Aug-90,22.50,23.50,22.25,23.50,493800,7.57,jpm
84768,7-Aug-90,22.00,22.50,22.00,22.50,924700,7.25,jpm
84769,6-Aug-90,20.25,21.50,19.87,21.37,602500,6.89,jpm
84770,3-Aug-90,21.25,21.50,20.25,20.62,562200,6.64,jpm
84771,2-Aug-90,22.00,22.00,21.12,21.12,732000,6.81,jpm
84772,1-Aug-90,22.75,22.75,21.37,22.00,584800,7.09,jpm
84773,31-Jul-90,23.25,23.62,22.87,23.00,336300,7.41,jpm
84774,30-Jul-90,23.12,23.37,23.00,23.37,208400,7.53,jpm
84775,27-Jul-90,23.87,23.87,23.37,23.50,169100,7.57,jpm
84776,26-Jul-90,24.12,24.12,23.75,23.87,177300,7.69,jpm
84777,25-Jul-90,23.87,24.12,23.75,24.12,143800,7.77,jpm
84778,24-Jul-90,23.75,24.25,23.62,23.87,231900,7.69,jpm
84779,23-Jul-90,24.00,24.12,23.62,23.75,261700,7.65,jpm
84780,20-Jul-90,24.75,24.75,24.00,24.25,237700,7.81,jpm
84781,19-Jul-90,25.00,25.00,24.62,24.75,142500,7.98,jpm
84782,18-Jul-90,24.62,25.00,24.50,24.75,245600,7.98,jpm
84783,17-Jul-90,24.00,25.12,24.00,24.37,512000,7.85,jpm
84784,16-Jul-90,24.62,24.62,24.00,24.00,341100,7.73,jpm
84785,13-Jul-90,24.37,24.87,24.37,24.62,224200,7.93,jpm
84786,12-Jul-90,24.50,24.50,23.87,24.37,768100,7.85,jpm
84787,11-Jul-90,25.00,25.25,24.62,24.87,258700,8.01,jpm
84788,10-Jul-90,25.37,25.50,24.50,24.75,194500,7.98,jpm
84789,9-Jul-90,25.75,25.75,25.00,25.50,167800,8.22,jpm
84790,6-Jul-90,25.62,25.75,25.25,25.50,144500,8.22,jpm
84791,5-Jul-90,25.37,25.62,25.12,25.62,160200,8.26,jpm
84792,3-Jul-90,25.75,25.87,25.12,25.50,195200,8.22,jpm
84793,2-Jul-90,25.62,25.75,25.37,25.50,182700,8.22,jpm
84794,29-Jun-90,25.75,25.87,25.37,25.50,212700,8.22,jpm
84795,28-Jun-90,25.75,25.75,25.00,25.75,131100,8.30,jpm
84796,27-Jun-90,24.87,25.50,24.75,25.50,180600,8.22,jpm
84797,26-Jun-90,24.62,25.00,24.50,24.75,278900,7.98,jpm
84798,25-Jun-90,25.12,25.25,24.25,24.50,371900,7.90,jpm
84799,22-Jun-90,25.62,25.87,25.12,25.12,205600,8.10,jpm
84800,21-Jun-90,25.75,25.87,25.00,25.75,356400,8.30,jpm
84801,20-Jun-90,26.37,26.37,25.50,25.62,250200,8.26,jpm
84802,19-Jun-90,25.75,26.37,25.75,26.37,230200,8.50,jpm
84803,18-Jun-90,26.37,26.37,25.75,26.00,225200,8.38,jpm
84804,15-Jun-90,25.75,26.37,25.75,26.25,442000,8.46,jpm
84805,14-Jun-90,26.75,26.75,26.00,26.50,290600,8.54,jpm
84806,13-Jun-90,27.62,27.62,26.87,27.00,243000,8.70,jpm
84807,12-Jun-90,27.62,27.75,27.00,27.50,323000,8.86,jpm
84808,11-Jun-90,27.62,27.75,27.50,27.62,203900,8.90,jpm
84809,8-Jun-90,28.25,28.50,28.12,28.37,629800,9.14,jpm
84810,7-Jun-90,28.50,28.62,28.25,28.50,373400,9.18,jpm
84811,6-Jun-90,28.87,29.12,28.37,28.62,400000,9.22,jpm
84812,5-Jun-90,28.62,28.87,28.50,28.75,544800,9.26,jpm
84813,4-Jun-90,28.12,28.37,27.62,28.37,452200,9.14,jpm
84814,1-Jun-90,27.62,28.00,27.25,28.00,544400,9.02,jpm
84815,31-May-90,27.37,27.50,27.25,27.37,176200,8.82,jpm
84816,30-May-90,27.50,27.50,27.12,27.37,175000,8.82,jpm
84817,29-May-90,27.25,27.50,27.12,27.37,215800,8.82,jpm
84818,25-May-90,26.87,27.12,26.87,27.12,163000,8.74,jpm
84819,24-May-90,27.00,27.12,26.75,27.00,213700,8.70,jpm
84820,23-May-90,27.00,27.12,26.75,27.00,231600,8.70,jpm
84821,22-May-90,26.87,27.25,26.87,27.00,432300,8.70,jpm
84822,21-May-90,26.50,27.12,26.37,26.87,282000,8.66,jpm
84823,18-May-90,26.87,27.00,26.75,26.75,34100,8.62,jpm
84824,17-May-90,26.75,26.87,26.25,26.50,296700,8.54,jpm
84825,16-May-90,26.62,26.75,26.00,26.50,394100,8.54,jpm
84826,15-May-90,26.12,27.12,26.00,26.87,636300,8.66,jpm
84827,14-May-90,26.00,26.75,26.00,26.12,518600,8.42,jpm
84828,11-May-90,25.25,25.75,25.00,25.75,382300,8.30,jpm
84829,10-May-90,25.00,25.37,24.62,25.00,424100,8.06,jpm
84830,9-May-90,25.12,25.75,24.50,24.75,300800,7.98,jpm
84831,8-May-90,25.37,25.37,24.87,25.25,212700,8.14,jpm
84832,7-May-90,24.87,25.50,24.75,25.37,422200,8.18,jpm
84833,4-May-90,23.75,24.87,23.62,24.87,501100,8.01,jpm
84834,3-May-90,23.75,23.87,23.62,23.75,274200,7.65,jpm
84835,2-May-90,23.62,23.75,23.50,23.50,261100,7.57,jpm
84836,1-May-90,23.37,23.75,23.25,23.75,252200,7.65,jpm
84837,30-Apr-90,23.75,23.75,23.00,23.37,344500,7.53,jpm
84838,27-Apr-90,23.87,24.00,23.50,23.62,219400,7.61,jpm
84839,26-Apr-90,24.00,24.00,23.37,23.75,260800,7.65,jpm
84840,25-Apr-90,24.00,24.12,23.75,24.00,479400,7.73,jpm
84841,24-Apr-90,23.87,24.00,23.87,24.00,324800,7.73,jpm
84842,23-Apr-90,23.62,23.75,23.37,23.75,543000,7.65,jpm
84843,20-Apr-90,23.87,23.87,23.12,23.25,399200,7.49,jpm
84844,19-Apr-90,24.37,24.37,23.75,23.87,299400,7.69,jpm
84845,18-Apr-90,24.50,24.62,24.00,24.12,295200,7.77,jpm
84846,17-Apr-90,24.12,24.37,23.62,24.25,408400,7.81,jpm
84847,16-Apr-90,24.75,24.87,24.12,24.12,621600,7.77,jpm
84848,12-Apr-90,23.37,24.62,23.25,24.50,1254400,7.90,jpm
84849,11-Apr-90,23.12,23.37,22.75,23.37,891400,7.53,jpm
84850,10-Apr-90,23.50,23.50,23.25,23.25,358000,7.49,jpm
84851,9-Apr-90,23.00,23.37,22.87,23.25,700200,7.49,jpm
84852,6-Apr-90,23.00,23.75,22.75,22.87,735500,7.37,jpm
84853,5-Apr-90,23.62,23.75,22.87,23.00,510300,7.41,jpm
84854,4-Apr-90,24.00,24.25,23.25,23.75,454800,7.65,jpm
84855,3-Apr-90,23.12,23.87,23.00,23.75,442200,7.65,jpm
84856,2-Apr-90,23.00,23.62,22.75,23.00,581900,7.41,jpm
84857,30-Mar-90,23.50,23.62,22.75,23.37,723900,7.53,jpm
84858,29-Mar-90,23.87,24.00,23.50,23.75,536700,7.65,jpm
84859,28-Mar-90,24.12,24.37,24.00,24.12,543800,7.77,jpm
84860,27-Mar-90,24.25,24.37,24.00,24.25,594500,7.81,jpm
84861,26-Mar-90,25.00,25.37,24.25,24.37,497200,7.85,jpm
84862,23-Mar-90,24.37,25.25,24.25,25.12,924500,8.10,jpm
84863,22-Mar-90,24.25,24.37,24.00,24.12,648000,7.77,jpm
84864,21-Mar-90,24.62,25.00,24.25,24.62,723700,7.93,jpm
84865,20-Mar-90,25.62,25.75,24.75,25.12,759800,8.10,jpm
84866,19-Mar-90,25.37,26.00,25.12,25.87,290800,8.34,jpm
84867,16-Mar-90,26.25,26.25,25.50,25.62,372800,8.26,jpm
84868,15-Mar-90,26.62,26.62,26.12,26.12,1131100,8.42,jpm
84869,14-Mar-90,26.75,26.87,26.62,26.62,785500,8.58,jpm
84870,13-Mar-90,26.75,27.00,26.62,26.87,925500,8.66,jpm
84871,12-Mar-90,26.25,27.00,26.12,26.87,993700,8.66,jpm
84872,9-Mar-90,26.75,27.00,26.12,26.25,997500,8.46,jpm
84873,8-Mar-90,27.00,27.50,27.00,27.50,986200,8.86,jpm
84874,7-Mar-90,26.62,26.87,26.62,26.75,851900,8.62,jpm
84875,6-Mar-90,26.50,26.62,26.25,26.62,394800,8.58,jpm
84876,5-Mar-90,26.00,26.87,26.00,26.37,391900,8.50,jpm
84877,2-Mar-90,25.75,26.00,25.50,26.00,305500,8.38,jpm
84878,1-Mar-90,25.62,25.87,25.50,25.50,468000,8.22,jpm
84879,28-Feb-90,25.25,26.00,25.00,25.62,492700,8.26,jpm
84880,27-Feb-90,26.00,26.00,25.37,25.50,463000,8.22,jpm
84881,26-Feb-90,25.62,26.12,25.50,26.00,333100,8.38,jpm
84882,23-Feb-90,25.62,25.87,25.50,25.50,408300,8.22,jpm
84883,22-Feb-90,26.25,26.37,25.62,25.87,594100,8.34,jpm
84884,21-Feb-90,25.75,26.25,25.62,26.25,1513600,8.46,jpm
84885,20-Feb-90,26.50,26.62,26.25,26.37,907800,8.50,jpm
84886,16-Feb-90,27.12,27.62,26.75,27.12,1513400,8.74,jpm
84887,15-Feb-90,26.12,27.25,25.87,27.00,1005300,8.70,jpm
84888,14-Feb-90,25.75,26.37,25.50,26.37,359100,8.50,jpm
84889,13-Feb-90,26.00,26.12,25.75,25.75,234100,8.30,jpm
84890,12-Feb-90,26.00,26.25,25.87,26.00,361100,8.38,jpm
84891,9-Feb-90,26.25,26.25,25.75,25.87,280800,8.34,jpm
84892,8-Feb-90,26.25,26.50,26.00,26.00,302200,8.38,jpm
84893,7-Feb-90,25.62,26.25,25.50,26.00,232300,8.38,jpm
84894,6-Feb-90,26.00,26.12,25.62,25.87,241200,8.34,jpm
84895,5-Feb-90,26.00,26.25,25.87,26.00,202500,8.38,jpm
84896,2-Feb-90,25.87,26.50,25.75,26.12,364500,8.42,jpm
84897,1-Feb-90,25.75,26.25,25.75,26.00,510000,8.38,jpm
84898,31-Jan-90,25.25,25.87,25.00,25.75,382700,8.30,jpm
84899,30-Jan-90,25.25,25.50,25.00,25.25,431400,8.14,jpm
84900,29-Jan-90,26.25,26.37,25.62,25.87,474100,8.34,jpm
84901,26-Jan-90,26.75,26.87,25.37,26.50,1594100,8.54,jpm
84902,25-Jan-90,27.12,27.37,26.87,27.12,364100,8.74,jpm
84903,24-Jan-90,27.25,27.62,26.00,27.37,419400,8.82,jpm
84904,23-Jan-90,28.12,28.25,27.00,27.25,426600,8.78,jpm
84905,22-Jan-90,28.75,28.87,27.87,28.00,283100,9.02,jpm
84906,19-Jan-90,28.87,29.00,28.50,28.87,296100,9.30,jpm
84907,18-Jan-90,29.25,29.50,28.87,29.00,236400,9.35,jpm
84908,17-Jan-90,29.37,29.62,28.87,29.25,282300,9.43,jpm
84909,16-Jan-90,29.25,29.50,29.12,29.37,340000,9.46,jpm
84910,15-Jan-90,29.50,29.50,29.25,29.50,207200,9.51,jpm
84911,12-Jan-90,29.50,30.25,29.00,29.50,740500,9.51,jpm
84912,11-Jan-90,30.25,30.37,29.75,29.75,449800,9.59,jpm
84913,10-Jan-90,30.12,30.25,30.00,30.12,410300,9.71,jpm
84914,9-Jan-90,31.00,31.12,30.12,30.25,223400,9.75,jpm
84915,8-Jan-90,31.12,31.37,30.87,31.25,195300,10.07,jpm
84916,5-Jan-90,31.25,31.25,30.75,31.25,313600,10.07,jpm
84917,4-Jan-90,31.00,31.25,30.87,31.12,340500,10.03,jpm
84918,3-Jan-90,30.37,31.00,30.00,31.00,533800,9.99,jpm
84919,2-Jan-90,29.87,30.12,29.87,30.00,395500,9.67,jpm
84920,29-Dec-89,29.87,30.00,29.62,29.87,341100,9.63,jpm
84921,28-Dec-89,29.50,30.12,29.37,30.00,344700,9.67,jpm
84922,27-Dec-89,29.50,29.75,29.25,29.50,341100,9.51,jpm
84923,26-Dec-89,29.37,29.75,29.12,29.62,302300,9.55,jpm
84924,22-Dec-89,29.62,29.87,29.00,29.62,324400,9.55,jpm
84925,21-Dec-89,29.75,30.12,29.50,29.75,852500,9.59,jpm
84926,20-Dec-89,28.87,29.75,28.75,29.75,592300,9.59,jpm
84927,19-Dec-89,28.87,29.00,28.50,28.87,674100,9.30,jpm
84928,18-Dec-89,31.00,31.12,28.50,29.25,421900,9.43,jpm
84929,15-Dec-89,31.62,31.62,31.12,31.25,314400,10.07,jpm
84930,14-Dec-89,31.50,31.62,31.25,31.50,1321400,10.15,jpm
84931,13-Dec-89,32.13,32.50,31.37,31.50,3065300,10.15,jpm
84932,12-Dec-89,32.13,32.38,31.87,32.13,239400,10.35,jpm
84933,11-Dec-89,31.75,32.25,31.75,32.25,776900,10.39,jpm
84934,8-Dec-89,32.13,32.50,32.13,32.50,721400,10.47,jpm
84935,7-Dec-89,32.25,32.38,31.87,32.00,151700,10.31,jpm
84936,6-Dec-89,32.00,32.50,32.00,32.13,253600,10.35,jpm
84937,5-Dec-89,32.50,32.88,32.00,32.00,223700,10.31,jpm
84938,4-Dec-89,32.13,33.00,32.13,32.75,795300,10.55,jpm
84939,1-Dec-89,31.62,32.38,31.50,32.00,759500,10.31,jpm
84940,30-Nov-89,32.25,32.25,31.50,31.75,378900,10.23,jpm
84941,29-Nov-89,32.38,32.38,31.87,32.13,2273000,10.35,jpm
84942,28-Nov-89,32.88,32.88,32.50,32.63,400200,10.52,jpm
84943,27-Nov-89,32.63,32.88,32.50,32.75,733400,10.55,jpm
84944,24-Nov-89,32.13,32.75,32.00,32.38,775200,10.43,jpm
84945,22-Nov-89,31.87,32.38,31.75,32.25,360200,10.39,jpm
84946,21-Nov-89,31.87,32.38,31.87,31.87,248400,10.27,jpm
84947,20-Nov-89,32.88,32.88,31.50,31.75,384400,10.23,jpm
84948,17-Nov-89,32.50,32.88,32.25,32.75,723000,10.55,jpm
84949,16-Nov-89,32.25,32.50,32.25,32.50,754400,10.47,jpm
84950,15-Nov-89,32.13,32.38,31.87,32.00,308000,10.31,jpm
84951,14-Nov-89,32.63,32.88,32.00,32.25,271400,10.39,jpm
84952,13-Nov-89,32.50,32.75,32.38,32.38,271100,10.43,jpm
84953,10-Nov-89,32.63,32.88,32.38,32.50,752500,10.47,jpm
84954,9-Nov-89,32.25,32.63,32.13,32.50,572800,10.47,jpm
84955,8-Nov-89,31.25,32.25,31.25,32.13,1507800,10.35,jpm
84956,7-Nov-89,31.00,31.37,31.00,31.12,3025300,10.03,jpm
84957,6-Nov-89,32.50,32.75,31.25,31.25,124400,10.07,jpm
84958,3-Nov-89,33.00,33.25,32.88,33.00,128100,10.63,jpm
84959,2-Nov-89,33.25,33.25,32.75,33.00,106100,10.63,jpm
84960,1-Nov-89,33.50,33.63,33.25,33.50,50800,10.80,jpm
84961,31-Oct-89,33.00,33.75,32.88,33.63,392700,10.84,jpm
84962,30-Oct-89,33.38,33.75,32.63,32.75,202500,10.55,jpm
84963,27-Oct-89,33.63,34.00,32.75,33.63,187300,10.84,jpm
84964,26-Oct-89,34.63,34.63,33.63,33.88,240900,10.92,jpm
84965,25-Oct-89,34.63,35.00,34.38,34.75,75200,11.20,jpm
84966,24-Oct-89,35.00,35.13,32.50,34.63,274500,11.16,jpm
84967,23-Oct-89,35.38,35.50,34.75,35.00,242000,11.28,jpm
84968,20-Oct-89,35.88,36.00,35.00,35.75,230900,11.52,jpm
84969,19-Oct-89,36.13,36.38,35.88,36.13,174400,11.64,jpm
84970,18-Oct-89,36.13,36.50,35.75,36.13,111600,11.64,jpm
84971,17-Oct-89,36.88,36.88,35.75,36.00,224200,11.60,jpm
84972,16-Oct-89,35.50,37.25,35.00,36.88,380000,11.88,jpm
84973,13-Oct-89,38.75,38.75,35.50,35.50,501300,11.44,jpm
84974,12-Oct-89,40.25,40.25,39.25,39.50,178700,12.73,jpm
84975,11-Oct-89,40.50,40.63,40.00,40.25,158800,12.97,jpm
84976,10-Oct-89,40.88,40.88,40.25,40.50,147500,13.05,jpm
84977,9-Oct-89,40.75,41.13,40.38,41.13,111700,13.25,jpm
84978,6-Oct-89,40.63,40.88,40.63,40.88,165500,13.17,jpm
84979,5-Oct-89,40.63,40.75,40.50,40.63,152000,13.09,jpm
84980,4-Oct-89,40.88,41.00,40.00,40.88,270200,13.17,jpm
84981,3-Oct-89,40.75,41.00,40.63,41.00,141700,13.21,jpm
84982,2-Oct-89,40.63,41.13,40.13,41.00,294400,13.21,jpm
84983,29-Sep-89,39.75,40.88,39.75,40.88,403900,13.17,jpm
84984,28-Sep-89,38.75,39.88,38.25,39.88,290600,12.85,jpm
84985,27-Sep-89,38.38,38.75,38.38,38.63,82800,12.45,jpm
84986,26-Sep-89,38.75,38.75,38.38,38.38,108300,12.37,jpm
84987,25-Sep-89,38.25,38.88,38.25,38.88,135500,12.53,jpm
84988,22-Sep-89,39.25,39.38,38.88,39.00,271200,12.57,jpm
84989,21-Sep-89,38.88,39.63,38.88,39.38,465500,12.69,jpm
84990,20-Sep-89,37.50,38.50,37.25,38.25,220200,12.33,jpm
84991,19-Sep-89,37.75,38.00,37.50,37.75,146100,12.17,jpm
84992,18-Sep-89,36.25,37.75,36.25,37.75,151100,12.17,jpm
84993,15-Sep-89,36.38,36.50,36.00,36.38,278400,11.72,jpm
84994,14-Sep-89,37.00,37.00,36.13,36.50,162000,11.76,jpm
84995,13-Sep-89,37.25,37.25,36.75,36.88,104500,11.88,jpm
84996,12-Sep-89,37.13,37.25,37.00,37.13,134400,11.97,jpm
84997,11-Sep-89,36.75,37.13,36.50,37.13,122200,11.97,jpm
84998,8-Sep-89,37.38,37.63,36.88,37.63,257300,12.13,jpm
84999,7-Sep-89,37.00,37.63,37.00,37.50,128100,12.08,jpm
85000,6-Sep-89,38.00,38.00,37.00,37.00,181400,11.92,jpm
85001,5-Sep-89,38.50,38.63,38.13,38.13,120800,12.29,jpm
85002,1-Sep-89,37.88,38.50,37.75,38.25,143000,12.33,jpm
85003,31-Aug-89,38.13,38.13,37.75,38.13,147500,12.29,jpm
85004,30-Aug-89,37.75,38.38,37.75,38.25,105200,12.33,jpm
85005,29-Aug-89,37.75,38.25,37.63,37.75,84800,12.17,jpm
85006,28-Aug-89,37.63,37.75,37.13,37.75,60300,12.17,jpm
85007,25-Aug-89,37.88,38.13,37.25,37.38,120900,12.05,jpm
85008,24-Aug-89,37.63,38.13,37.50,37.88,142500,12.21,jpm
85009,23-Aug-89,37.25,37.50,37.13,37.50,164400,12.08,jpm
85010,22-Aug-89,37.25,37.38,37.00,37.25,290500,12.00,jpm
85011,21-Aug-89,37.75,37.75,36.88,37.25,131900,12.00,jpm
85012,18-Aug-89,37.63,37.88,37.50,37.75,101600,12.17,jpm
85013,17-Aug-89,38.25,38.50,37.63,37.75,157200,12.17,jpm
85014,16-Aug-89,38.38,38.38,38.00,38.25,165900,12.33,jpm
85015,15-Aug-89,38.38,38.75,38.13,38.25,245900,12.33,jpm
85016,14-Aug-89,38.50,38.88,38.38,38.38,124400,12.37,jpm
85017,11-Aug-89,38.75,38.88,38.50,38.63,150200,12.45,jpm
85018,10-Aug-89,38.25,38.75,38.00,38.75,297700,12.49,jpm
85019,9-Aug-89,38.50,38.75,38.38,38.38,57800,12.37,jpm
85020,8-Aug-89,39.00,39.00,38.50,38.75,193900,12.49,jpm
85021,7-Aug-89,38.50,39.25,38.13,39.13,246900,12.61,jpm
85022,4-Aug-89,38.75,38.88,38.13,38.13,182500,12.29,jpm
85023,3-Aug-89,39.00,39.00,38.75,39.00,91900,12.57,jpm
85024,2-Aug-89,38.88,39.00,38.63,39.00,90600,12.57,jpm
85025,1-Aug-89,39.00,39.63,38.75,38.75,435300,12.49,jpm
85026,31-Jul-89,38.13,39.00,38.13,38.88,220000,12.53,jpm
85027,28-Jul-89,37.88,38.38,37.13,38.13,225000,12.29,jpm
85028,27-Jul-89,37.50,38.00,37.50,38.00,126100,12.25,jpm
85029,26-Jul-89,37.25,37.63,37.25,37.50,87200,12.08,jpm
85030,25-Jul-89,37.50,37.75,37.25,37.25,104700,12.00,jpm
85031,24-Jul-89,37.13,37.38,37.00,37.38,221600,12.05,jpm
85032,21-Jul-89,37.00,37.13,36.63,37.00,79800,11.92,jpm
85033,20-Jul-89,36.75,37.63,36.75,36.75,375800,11.84,jpm
85034,19-Jul-89,37.00,37.25,36.88,37.00,144700,11.92,jpm
85035,18-Jul-89,37.00,37.00,36.50,36.88,234400,11.88,jpm
85036,17-Jul-89,37.75,37.88,37.38,37.50,161400,12.08,jpm
85037,14-Jul-89,37.88,38.00,37.38,37.75,603600,12.17,jpm
85038,13-Jul-89,37.50,37.88,37.25,37.88,482000,12.21,jpm
85039,12-Jul-89,37.63,38.00,37.25,37.75,343300,12.17,jpm
85040,11-Jul-89,38.00,38.00,37.63,37.63,303600,12.13,jpm
85041,10-Jul-89,36.63,37.25,36.50,37.13,190500,11.97,jpm
85042,7-Jul-89,36.13,36.75,36.13,36.50,224800,11.76,jpm
85043,6-Jul-89,36.13,36.38,36.00,36.00,203600,11.60,jpm
85044,5-Jul-89,36.00,36.00,35.63,35.88,183600,11.56,jpm
85045,3-Jul-89,36.13,36.25,35.88,36.00,154500,11.60,jpm
85046,30-Jun-89,35.88,36.75,35.13,35.88,216900,11.56,jpm
85047,29-Jun-89,36.63,36.63,35.75,35.88,242300,11.56,jpm
85048,28-Jun-89,36.13,36.75,36.13,36.38,324100,11.72,jpm
85049,27-Jun-89,36.25,36.50,36.00,36.38,131900,11.72,jpm
85050,26-Jun-89,36.25,36.25,35.75,36.00,117500,11.60,jpm
85051,23-Jun-89,36.25,36.38,35.88,36.38,134700,11.72,jpm
85052,22-Jun-89,35.75,35.88,35.25,35.88,94800,11.56,jpm
85053,21-Jun-89,36.13,36.25,35.38,35.63,144400,11.48,jpm
85054,20-Jun-89,35.88,36.13,35.50,36.13,164700,11.64,jpm
85055,19-Jun-89,35.13,35.63,35.00,35.63,178700,11.48,jpm
85056,16-Jun-89,34.38,35.13,34.38,35.00,271200,11.28,jpm
85057,15-Jun-89,35.38,35.38,34.75,34.75,200000,11.20,jpm
85058,14-Jun-89,34.88,35.25,34.88,35.13,130600,11.32,jpm
85059,13-Jun-89,35.00,35.13,34.75,34.75,135500,11.20,jpm
85060,12-Jun-89,36.13,36.13,35.13,35.38,180300,11.40,jpm
85061,9-Jun-89,36.00,36.38,36.00,36.13,373000,11.64,jpm
85062,8-Jun-89,37.13,37.13,36.63,36.88,240200,11.88,jpm
85063,7-Jun-89,36.00,37.00,36.00,37.00,222800,11.92,jpm
85064,6-Jun-89,36.38,36.63,36.00,36.25,277300,11.68,jpm
85065,5-Jun-89,37.25,37.25,36.13,36.75,232300,11.84,jpm
85066,2-Jun-89,36.25,37.13,36.25,36.88,512800,11.88,jpm
85067,1-Jun-89,35.88,35.88,35.63,35.88,148600,11.56,jpm
85068,31-May-89,35.25,35.63,35.13,35.38,130500,11.40,jpm
85069,30-May-89,35.13,35.50,34.88,35.13,345000,11.32,jpm
85070,26-May-89,34.75,35.13,34.63,35.00,194400,11.28,jpm
85071,25-May-89,35.00,35.25,34.75,34.88,133600,11.24,jpm
85072,24-May-89,35.38,35.50,34.88,35.00,194400,11.28,jpm
85073,23-May-89,35.63,35.88,35.25,35.38,243600,11.40,jpm
85074,22-May-89,36.00,36.38,35.88,36.00,326600,11.60,jpm
85075,19-May-89,35.00,35.75,34.88,35.63,572000,11.48,jpm
85076,18-May-89,34.13,34.63,34.13,34.63,193300,11.16,jpm
85077,17-May-89,34.25,34.38,33.88,34.00,156100,10.96,jpm
85078,16-May-89,34.00,34.38,33.88,34.13,220900,11.00,jpm
85079,15-May-89,34.00,34.13,33.63,33.88,478100,10.92,jpm
85080,12-May-89,34.00,34.25,33.75,34.00,217000,10.96,jpm
85081,11-May-89,34.25,34.38,33.50,33.63,324100,10.84,jpm
85082,10-May-89,34.38,34.50,34.25,34.38,98900,11.08,jpm
85083,9-May-89,34.50,34.75,34.00,34.25,135200,11.04,jpm
85084,8-May-89,34.63,34.63,34.13,34.50,123000,11.12,jpm
85085,5-May-89,34.88,35.25,34.25,34.50,177700,11.12,jpm
85086,4-May-89,35.00,35.00,34.63,34.75,135300,11.20,jpm
85087,3-May-89,35.38,35.50,34.50,35.13,200500,11.32,jpm
85088,2-May-89,36.38,36.50,35.63,35.75,126600,11.52,jpm
85089,1-May-89,36.00,36.25,35.88,36.25,249400,11.68,jpm
85090,28-Apr-89,36.38,36.38,35.88,36.00,164800,11.60,jpm
85091,27-Apr-89,36.38,36.63,36.13,36.38,224500,11.72,jpm
85092,26-Apr-89,36.25,36.38,36.00,36.25,130800,11.68,jpm
85093,25-Apr-89,36.00,36.25,35.88,36.13,212800,11.64,jpm
85094,24-Apr-89,35.50,35.88,35.38,35.88,134800,11.56,jpm
85095,21-Apr-89,35.25,35.88,35.13,35.88,210600,11.56,jpm
85096,20-Apr-89,35.63,35.88,35.00,35.50,153100,11.44,jpm
85097,19-Apr-89,35.13,35.63,35.00,35.63,250200,11.48,jpm
85098,18-Apr-89,34.50,35.25,34.25,35.13,322000,11.32,jpm
85099,17-Apr-89,34.75,34.75,34.13,34.38,317200,11.08,jpm
85100,14-Apr-89,34.88,35.25,34.50,34.88,316400,11.24,jpm
85101,13-Apr-89,35.00,35.00,34.13,34.63,306600,11.16,jpm
85102,12-Apr-89,35.38,35.75,34.88,34.88,370200,11.24,jpm
85103,11-Apr-89,34.63,35.50,34.50,35.38,245600,11.40,jpm
85104,10-Apr-89,34.63,34.88,34.63,34.63,91100,11.16,jpm
85105,7-Apr-89,34.38,34.88,34.25,34.38,362000,11.08,jpm
85106,6-Apr-89,34.75,34.75,34.25,34.38,221100,11.08,jpm
85107,5-Apr-89,35.00,35.25,34.75,34.75,310800,11.20,jpm
85108,4-Apr-89,35.75,35.75,35.00,35.13,293400,11.32,jpm
85109,3-Apr-89,36.25,36.25,35.75,36.00,382200,11.60,jpm
85110,31-Mar-89,35.75,36.25,35.63,36.13,711200,11.64,jpm
85111,30-Mar-89,34.00,35.50,34.00,35.38,1225500,11.40,jpm
85112,29-Mar-89,33.38,33.75,33.25,33.63,324200,10.84,jpm
85113,28-Mar-89,32.88,33.63,32.88,33.38,240900,10.76,jpm
85114,27-Mar-89,32.63,33.00,32.50,33.00,133800,10.63,jpm
85115,23-Mar-89,33.38,33.38,32.50,32.63,186600,10.52,jpm
85116,22-Mar-89,33.25,33.38,33.13,33.25,324800,10.72,jpm
85117,21-Mar-89,33.13,33.38,33.00,33.25,239500,10.72,jpm
85118,20-Mar-89,33.75,33.75,32.88,33.00,420500,10.63,jpm
85119,17-Mar-89,32.25,34.25,31.12,33.88,1140800,10.92,jpm
85120,16-Mar-89,31.25,32.75,31.25,32.63,683400,10.52,jpm
85121,15-Mar-89,31.12,31.50,30.87,31.50,262500,10.15,jpm
85122,14-Mar-89,30.75,31.00,30.62,31.00,319200,9.99,jpm
85123,13-Mar-89,30.75,30.87,30.50,30.62,145200,9.87,jpm
85124,10-Mar-89,30.87,31.00,30.50,30.62,473000,9.87,jpm
85125,9-Mar-89,30.50,30.87,30.25,30.87,622500,9.95,jpm
85126,8-Mar-89,31.00,31.25,30.87,31.25,195300,10.07,jpm
85127,7-Mar-89,30.75,31.25,30.50,31.25,710900,10.07,jpm
85128,6-Mar-89,31.00,31.12,30.62,30.75,179200,9.91,jpm
85129,3-Mar-89,31.00,31.00,30.50,30.75,188100,9.91,jpm
85130,2-Mar-89,31.00,31.00,30.75,31.00,234800,9.99,jpm
85131,1-Mar-89,31.50,31.62,30.62,30.87,248000,9.95,jpm
85132,28-Feb-89,31.00,31.25,31.00,31.25,145200,10.07,jpm
85133,27-Feb-89,30.62,30.87,30.50,30.87,112700,9.95,jpm
85134,24-Feb-89,31.12,31.12,30.50,30.62,145200,9.87,jpm
85135,23-Feb-89,31.25,31.25,30.75,31.12,370500,10.03,jpm
85136,22-Feb-89,32.00,32.13,31.12,31.37,212500,10.11,jpm
85137,21-Feb-89,32.50,32.63,32.00,32.00,146600,10.31,jpm
85138,17-Feb-89,32.63,32.63,32.00,32.38,125500,10.43,jpm
85139,16-Feb-89,32.13,32.38,32.00,32.38,125500,10.43,jpm
85140,15-Feb-89,32.00,32.13,31.75,31.87,193000,10.27,jpm
85141,14-Feb-89,32.50,32.63,32.00,32.13,264100,10.35,jpm
85142,13-Feb-89,32.13,32.25,31.62,32.25,207700,10.39,jpm
85143,10-Feb-89,31.87,32.38,31.62,32.00,265000,10.31,jpm
85144,9-Feb-89,32.63,33.25,31.87,31.87,223300,10.27,jpm
85145,8-Feb-89,33.13,33.50,32.75,33.13,208900,10.68,jpm
85146,7-Feb-89,32.13,33.50,32.13,32.88,578400,10.60,jpm
85147,6-Feb-89,32.50,32.63,32.00,32.38,290300,10.43,jpm
85148,3-Feb-89,33.13,33.38,32.50,32.75,353300,10.55,jpm
85149,2-Feb-89,32.75,33.63,32.63,33.25,302200,10.72,jpm
85150,1-Feb-89,32.38,33.00,32.25,32.75,240500,10.55,jpm
85151,31-Jan-89,32.88,33.00,32.13,32.50,233300,10.47,jpm
85152,30-Jan-89,33.50,33.50,33.00,33.00,162700,10.63,jpm
85153,27-Jan-89,32.63,33.50,32.50,33.13,482200,10.68,jpm
85154,26-Jan-89,31.75,32.75,31.62,32.50,348600,10.47,jpm
85155,25-Jan-89,31.87,32.00,31.62,31.87,220900,10.27,jpm
85156,24-Jan-89,31.12,31.87,31.12,31.87,230900,10.27,jpm
85157,23-Jan-89,31.50,31.50,31.12,31.12,154700,10.03,jpm
85158,20-Jan-89,31.62,31.62,31.37,31.50,200300,10.15,jpm
85159,19-Jan-89,31.87,32.00,31.37,31.37,846200,10.11,jpm
85160,18-Jan-89,32.13,32.25,31.00,31.87,255500,10.27,jpm
85161,17-Jan-89,32.50,32.88,32.25,32.38,272800,10.43,jpm
85162,16-Jan-89,32.00,32.50,32.00,32.25,264500,10.39,jpm
85163,13-Jan-89,31.87,32.00,31.62,32.00,410300,10.31,jpm
85164,12-Jan-89,31.50,32.25,31.37,31.75,550200,10.23,jpm
85165,11-Jan-89,31.12,31.62,31.12,31.50,153000,10.15,jpm
85166,10-Jan-89,31.12,31.25,31.12,31.12,129400,10.03,jpm
85167,9-Jan-89,31.12,31.37,31.00,31.12,198000,10.03,jpm
85168,6-Jan-89,30.87,31.25,30.87,31.00,119400,9.99,jpm
85169,5-Jan-89,31.00,31.00,30.62,30.75,142300,9.91,jpm
85170,4-Jan-89,30.87,31.00,30.62,31.00,151100,9.99,jpm
85171,3-Jan-89,30.75,31.00,30.50,30.75,155000,9.91,jpm
85172,30-Dec-88,30.75,31.00,30.75,31.00,75300,9.99,jpm
85173,29-Dec-88,31.00,31.12,30.87,31.00,92800,9.99,jpm
85174,28-Dec-88,30.87,31.12,30.75,31.12,71700,10.03,jpm
85175,27-Dec-88,30.62,31.25,30.62,31.12,170500,10.03,jpm
85176,23-Dec-88,30.87,31.00,30.62,30.87,101300,9.95,jpm
85177,22-Dec-88,30.62,31.25,30.62,30.87,205000,9.95,jpm
85178,21-Dec-88,30.75,30.87,30.62,30.75,173300,9.91,jpm
85179,20-Dec-88,30.75,30.75,30.62,30.75,122800,9.91,jpm
85180,19-Dec-88,30.62,30.75,30.37,30.62,142800,9.87,jpm
85181,16-Dec-88,30.75,30.75,30.62,30.62,1021900,9.87,jpm
85182,15-Dec-88,31.12,31.62,31.00,31.00,107500,9.99,jpm
85183,14-Dec-88,31.37,31.50,30.75,31.00,114200,9.99,jpm
85184,13-Dec-88,31.50,31.75,31.00,31.12,161900,10.03,jpm
85185,12-Dec-88,32.75,32.75,31.75,31.75,144500,10.23,jpm
85186,9-Dec-88,32.50,32.88,32.50,32.88,102800,10.60,jpm
85187,8-Dec-88,33.00,33.38,32.88,33.25,170200,10.72,jpm
85188,7-Dec-88,33.00,33.25,32.88,33.13,160500,10.68,jpm
85189,6-Dec-88,32.50,33.00,32.50,32.88,202800,10.60,jpm
85190,5-Dec-88,33.50,33.50,32.00,32.50,385200,10.47,jpm
85191,2-Dec-88,33.13,33.88,33.13,33.88,102800,10.92,jpm
85192,1-Dec-88,33.38,33.38,33.00,33.25,85200,10.72,jpm
85193,30-Nov-88,32.88,33.50,32.75,33.38,85300,10.76,jpm
85194,29-Nov-88,32.38,33.00,32.25,32.75,82500,10.55,jpm
85195,28-Nov-88,32.50,32.75,32.00,32.38,61100,10.43,jpm
85196,25-Nov-88,32.63,32.75,32.50,32.63,40200,10.52,jpm
85197,23-Nov-88,32.75,33.13,32.75,32.88,110300,10.60,jpm
85198,22-Nov-88,33.00,33.13,32.75,32.88,91100,10.60,jpm
85199,21-Nov-88,32.75,32.88,32.50,32.75,102700,10.55,jpm
85200,18-Nov-88,32.00,32.88,32.00,32.75,115200,10.55,jpm
85201,17-Nov-88,31.62,32.13,31.62,31.75,93000,10.23,jpm
85202,16-Nov-88,32.50,32.50,31.75,31.75,229200,10.23,jpm
85203,15-Nov-88,32.38,32.75,32.38,32.38,105300,10.43,jpm
85204,14-Nov-88,32.75,32.88,32.25,32.38,189100,10.43,jpm
85205,11-Nov-88,33.13,33.13,32.88,32.88,128300,10.60,jpm
85206,10-Nov-88,32.75,33.38,32.75,33.38,143300,10.76,jpm
85207,9-Nov-88,32.50,33.75,32.38,32.88,216200,10.60,jpm
85208,8-Nov-88,32.13,32.63,32.00,32.50,262000,10.47,jpm
85209,7-Nov-88,32.25,32.38,31.87,31.87,103300,10.27,jpm
85210,4-Nov-88,32.25,32.63,32.25,32.38,181200,10.43,jpm
85211,3-Nov-88,32.50,32.75,32.38,32.50,95500,10.47,jpm
85212,2-Nov-88,32.25,32.50,32.13,32.38,143600,10.43,jpm
85213,1-Nov-88,31.75,32.13,31.62,32.13,119200,10.35,jpm
85214,31-Oct-88,32.00,32.00,31.75,31.87,230600,10.27,jpm
85215,28-Oct-88,31.87,32.13,31.87,32.00,121300,10.31,jpm
85216,27-Oct-88,32.25,32.38,31.75,31.87,195000,10.27,jpm
85217,26-Oct-88,32.00,32.38,31.87,32.25,273400,10.39,jpm
85218,25-Oct-88,32.13,32.13,31.87,31.87,100800,10.27,jpm
85219,24-Oct-88,32.38,32.38,31.87,31.87,114400,10.27,jpm
85220,21-Oct-88,32.25,32.38,31.87,32.13,169700,10.35,jpm
85221,20-Oct-88,31.50,33.75,31.50,32.50,214200,10.47,jpm
85222,19-Oct-88,31.62,31.62,31.12,31.50,191600,10.15,jpm
85223,18-Oct-88,31.37,31.62,31.25,31.50,193600,10.15,jpm
85224,17-Oct-88,31.25,31.37,30.87,31.37,115300,10.11,jpm
85225,14-Oct-88,31.12,31.50,31.12,31.25,187800,10.07,jpm
85226,13-Oct-88,30.62,30.87,30.50,30.87,228900,9.95,jpm
85227,12-Oct-88,31.12,31.12,30.75,30.87,220200,9.95,jpm
85228,11-Oct-88,31.62,31.62,31.00,31.37,152700,10.11,jpm
85229,10-Oct-88,31.62,31.75,31.25,31.50,63900,10.15,jpm
85230,7-Oct-88,31.37,31.75,31.25,31.62,244700,10.19,jpm
85231,6-Oct-88,31.50,31.50,30.87,31.00,280000,9.99,jpm
85232,5-Oct-88,31.25,31.25,31.00,31.25,304200,10.07,jpm
85233,4-Oct-88,30.87,31.25,30.87,31.25,233100,10.07,jpm
85234,3-Oct-88,31.75,32.00,30.00,30.75,522800,9.91,jpm
85235,30-Sep-88,31.50,32.00,31.37,32.00,247800,10.31,jpm
85236,29-Sep-88,31.87,31.87,31.25,31.50,131900,10.15,jpm
85237,28-Sep-88,31.37,31.87,31.37,31.87,84200,10.27,jpm
85238,27-Sep-88,31.87,31.87,31.62,31.87,123300,10.27,jpm
85239,26-Sep-88,32.25,32.25,31.62,31.75,63300,10.23,jpm
85240,23-Sep-88,32.50,32.50,32.13,32.13,95500,10.35,jpm
85241,22-Sep-88,33.13,33.38,32.38,32.63,171600,10.52,jpm
85242,21-Sep-88,32.63,33.25,32.50,33.13,133100,10.68,jpm
85243,20-Sep-88,32.13,32.63,32.13,32.63,69200,10.52,jpm
85244,19-Sep-88,31.75,32.63,31.75,32.38,161600,10.43,jpm
85245,16-Sep-88,31.62,32.00,31.62,32.00,156600,10.31,jpm
85246,15-Sep-88,31.87,31.87,31.75,31.87,80500,10.27,jpm
85247,14-Sep-88,31.87,32.00,31.50,31.75,141700,10.23,jpm
85248,13-Sep-88,31.62,31.75,31.37,31.62,42300,10.19,jpm
85249,12-Sep-88,31.62,31.87,31.37,31.62,91600,10.19,jpm
85250,9-Sep-88,31.75,31.75,31.37,31.62,169400,10.19,jpm
85251,8-Sep-88,33.38,33.38,32.25,32.50,4433600,10.47,jpm
85252,7-Sep-88,33.13,33.63,33.13,33.38,736700,10.76,jpm
85253,6-Sep-88,33.13,33.25,33.00,33.00,672700,10.63,jpm
85254,2-Sep-88,31.87,32.88,31.75,32.75,717800,10.55,jpm
85255,1-Sep-88,31.87,32.00,31.37,31.62,620900,10.19,jpm
85256,31-Aug-88,31.62,32.13,31.62,32.00,687300,10.31,jpm
85257,30-Aug-88,32.00,32.13,31.75,31.87,565300,10.27,jpm
85258,29-Aug-88,31.75,32.13,31.75,31.87,566100,10.27,jpm
85259,26-Aug-88,31.62,31.87,31.62,31.75,574800,10.23,jpm
85260,25-Aug-88,31.87,32.00,31.75,31.87,624100,10.27,jpm
85261,24-Aug-88,31.50,32.00,31.50,32.00,70600,10.31,jpm
85262,23-Aug-88,31.37,31.87,31.37,31.62,266700,10.19,jpm
85263,22-Aug-88,32.00,32.25,31.25,31.50,221100,10.15,jpm
85264,19-Aug-88,32.13,32.25,32.13,32.25,71100,10.39,jpm
85265,18-Aug-88,32.00,32.38,31.87,32.13,111900,10.35,jpm
85266,17-Aug-88,31.37,32.50,31.37,32.13,277700,10.35,jpm
85267,16-Aug-88,30.75,31.75,30.50,31.37,500500,10.11,jpm
85268,15-Aug-88,32.00,32.00,31.25,31.25,83100,10.07,jpm
85269,12-Aug-88,32.13,32.13,31.62,32.00,63400,10.31,jpm
85270,11-Aug-88,31.87,32.25,31.75,32.00,114800,10.31,jpm
85271,10-Aug-88,33.00,33.00,31.87,31.87,198700,10.27,jpm
85272,9-Aug-88,33.38,33.38,32.75,33.25,258000,10.72,jpm
85273,8-Aug-88,33.50,33.75,33.25,33.63,325300,10.84,jpm
85274,5-Aug-88,32.63,33.50,32.63,33.25,125600,10.72,jpm
85275,4-Aug-88,32.75,33.25,32.63,32.88,313600,10.60,jpm
85276,3-Aug-88,32.25,32.63,32.13,32.50,122800,10.47,jpm
85277,2-Aug-88,31.87,32.50,31.87,32.38,344500,10.43,jpm
85278,1-Aug-88,31.37,32.00,31.25,31.75,193000,10.23,jpm
85279,29-Jul-88,30.00,31.50,30.00,31.37,300800,10.11,jpm
85280,28-Jul-88,29.37,30.00,29.25,29.87,94500,9.63,jpm
85281,27-Jul-88,29.37,29.75,29.37,29.50,81100,9.51,jpm
85282,26-Jul-88,29.37,29.62,29.37,29.50,53900,9.51,jpm
85283,25-Jul-88,29.50,29.62,29.12,29.62,83800,9.55,jpm
85284,22-Jul-88,29.50,29.75,29.50,29.50,124800,9.51,jpm
85285,21-Jul-88,29.75,29.75,29.50,29.62,101900,9.55,jpm
85286,20-Jul-88,29.62,29.75,29.37,29.75,121400,9.59,jpm
85287,19-Jul-88,30.12,30.12,29.37,29.37,134700,9.46,jpm
85288,18-Jul-88,30.50,30.62,30.00,30.00,355900,9.67,jpm
85289,15-Jul-88,30.25,30.62,30.12,30.62,370200,9.87,jpm
85290,14-Jul-88,30.00,30.12,29.75,30.12,108000,9.71,jpm
85291,13-Jul-88,29.25,30.12,29.25,30.00,165300,9.67,jpm
85292,12-Jul-88,29.62,29.75,29.00,29.37,250300,9.46,jpm
85293,11-Jul-88,29.87,30.00,29.50,29.75,100600,9.59,jpm
85294,8-Jul-88,29.87,30.12,29.62,29.75,88900,9.59,jpm
85295,7-Jul-88,30.00,30.12,29.75,30.00,70800,9.67,jpm
85296,6-Jul-88,30.12,30.62,29.50,29.75,131600,9.59,jpm
85297,5-Jul-88,29.37,30.37,29.37,30.37,156600,9.79,jpm
85298,1-Jul-88,30.37,30.50,29.12,29.12,282200,9.38,jpm
85299,30-Jun-88,29.87,30.75,29.87,30.62,125200,9.87,jpm
85300,29-Jun-88,30.37,30.50,29.75,30.00,150200,9.67,jpm
85301,28-Jun-88,30.00,30.37,29.75,30.25,108100,9.75,jpm
85302,27-Jun-88,30.87,30.87,30.12,30.12,105200,9.71,jpm
85303,24-Jun-88,30.50,31.00,30.50,30.87,140800,9.95,jpm
85304,23-Jun-88,30.50,30.75,29.87,30.50,274500,9.83,jpm
85305,22-Jun-88,30.25,30.87,30.00,30.62,293700,9.87,jpm
85306,21-Jun-88,29.75,30.37,29.75,30.00,214200,9.67,jpm
85307,20-Jun-88,29.62,29.62,29.12,29.62,165300,9.55,jpm
85308,17-Jun-88,28.75,29.62,28.75,29.50,293000,9.51,jpm
85309,16-Jun-88,29.75,29.75,28.62,28.62,283900,9.22,jpm
85310,15-Jun-88,30.50,30.62,30.12,30.37,141600,9.79,jpm
85311,14-Jun-88,30.37,30.87,30.37,30.62,224200,9.87,jpm
85312,13-Jun-88,30.12,30.50,30.00,30.12,147000,9.71,jpm
85313,10-Jun-88,29.75,30.50,29.75,30.12,318900,9.71,jpm
85314,9-Jun-88,30.37,30.37,29.50,29.87,473300,9.63,jpm
85315,8-Jun-88,31.37,31.87,31.12,31.50,7657000,10.15,jpm
85316,7-Jun-88,31.37,32.25,31.12,31.37,1080000,10.11,jpm
85317,6-Jun-88,30.75,31.75,30.62,31.37,934400,10.11,jpm
85318,3-Jun-88,29.75,30.50,29.75,30.50,712300,9.83,jpm
85319,2-Jun-88,29.87,30.12,29.37,29.75,764800,9.59,jpm
85320,1-Jun-88,28.87,30.50,28.75,30.12,994700,9.71,jpm
85321,31-May-88,28.00,29.12,27.25,28.87,633800,9.30,jpm
85322,27-May-88,27.87,28.12,27.62,28.00,467500,9.02,jpm
85323,26-May-88,27.62,27.87,27.50,27.87,493900,8.98,jpm
85324,25-May-88,27.12,27.87,27.12,27.50,663300,8.86,jpm
85325,24-May-88,26.87,27.25,26.62,27.12,563600,8.74,jpm
85326,23-May-88,26.87,26.87,26.25,26.75,404100,8.62,jpm
85327,20-May-88,26.00,26.62,26.00,26.62,401700,8.58,jpm
85328,19-May-88,25.50,26.00,25.37,25.87,555300,8.34,jpm
85329,18-May-88,26.37,26.37,25.25,25.50,455000,8.22,jpm
85330,17-May-88,26.87,27.00,26.25,26.25,514200,8.46,jpm
85331,16-May-88,26.12,26.50,26.12,26.50,608300,8.54,jpm
85332,13-May-88,25.50,25.87,25.37,25.87,718300,8.34,jpm
85333,12-May-88,24.87,25.37,24.87,25.37,158000,8.18,jpm
85334,11-May-88,25.00,25.00,24.75,24.87,244200,8.01,jpm
85335,10-May-88,24.87,25.00,24.62,24.87,98100,8.01,jpm
85336,9-May-88,24.50,24.75,24.37,24.75,102000,7.98,jpm
85337,6-May-88,24.37,24.62,24.25,24.50,122500,7.90,jpm
85338,5-May-88,24.37,24.50,24.00,24.25,150000,7.81,jpm
85339,4-May-88,24.75,24.75,24.37,24.62,112700,7.93,jpm
85340,3-May-88,24.87,25.00,24.62,24.75,184700,7.98,jpm
85341,2-May-88,24.62,24.75,24.50,24.75,114400,7.98,jpm
85342,29-Apr-88,24.62,24.75,24.37,24.62,211200,7.93,jpm
85343,28-Apr-88,24.75,24.75,24.50,24.75,181600,7.98,jpm
85344,27-Apr-88,24.75,25.00,24.12,24.75,224200,7.98,jpm
85345,26-Apr-88,24.12,24.87,24.12,24.75,258600,7.98,jpm
85346,25-Apr-88,24.00,24.37,23.87,24.00,215500,7.73,jpm
85347,22-Apr-88,23.50,23.75,23.37,23.50,134100,7.57,jpm
85348,21-Apr-88,23.37,23.62,23.25,23.37,232000,7.53,jpm
85349,20-Apr-88,23.75,23.87,23.25,23.25,211200,7.49,jpm
85350,19-Apr-88,23.62,23.87,23.50,23.62,163100,7.61,jpm
85351,18-Apr-88,23.50,23.75,23.37,23.50,178700,7.57,jpm
85352,15-Apr-88,23.37,23.37,23.00,23.12,216200,7.45,jpm
85353,14-Apr-88,23.50,23.75,23.00,23.12,242000,7.45,jpm
85354,13-Apr-88,23.75,23.75,23.37,23.75,146300,7.65,jpm
85355,12-Apr-88,23.50,23.87,23.37,23.75,91100,7.65,jpm
85356,11-Apr-88,23.62,23.75,23.25,23.75,182000,7.65,jpm
85357,8-Apr-88,23.37,23.87,23.00,23.37,202800,7.53,jpm
85358,7-Apr-88,23.37,23.50,23.00,23.37,193000,7.53,jpm
85359,6-Apr-88,22.37,23.50,22.37,23.37,435500,7.53,jpm
85360,5-Apr-88,21.62,22.37,21.62,22.37,170200,7.21,jpm
85361,4-Apr-88,21.37,21.62,21.25,21.50,193100,6.93,jpm
85362,31-Mar-88,22.00,22.00,21.12,21.37,413400,6.89,jpm
85363,30-Mar-88,22.37,22.62,22.00,22.00,238700,7.09,jpm
85364,29-Mar-88,22.37,22.75,22.25,22.25,178600,7.17,jpm
85365,28-Mar-88,22.37,23.37,22.00,22.37,245500,7.21,jpm
85366,25-Mar-88,22.75,23.62,22.37,22.50,155200,7.25,jpm
85367,24-Mar-88,23.25,23.62,22.62,22.75,386100,7.33,jpm
85368,23-Mar-88,23.50,23.50,23.25,23.50,108900,7.57,jpm
85369,22-Mar-88,23.75,24.00,23.25,23.50,236900,7.57,jpm
85370,21-Mar-88,23.87,23.87,23.37,23.62,161900,7.61,jpm
85371,18-Mar-88,24.37,24.37,23.62,23.75,288100,7.65,jpm
85372,17-Mar-88,24.00,24.37,24.00,24.25,192200,7.81,jpm
85373,16-Mar-88,23.87,24.00,23.62,24.00,138100,7.73,jpm
85374,15-Mar-88,24.50,24.75,24.00,24.12,790800,7.77,jpm
85375,14-Mar-88,23.87,24.37,23.75,24.37,170000,7.85,jpm
85376,11-Mar-88,23.75,24.25,23.75,24.00,232500,7.73,jpm
85377,10-Mar-88,24.12,24.25,23.62,23.75,213000,7.65,jpm
85378,9-Mar-88,24.50,24.62,24.00,24.00,207300,7.73,jpm
85379,8-Mar-88,24.87,25.37,24.87,25.25,9922700,8.14,jpm
85380,7-Mar-88,24.37,25.00,24.00,24.87,974100,8.01,jpm
85381,4-Mar-88,25.25,25.62,24.50,24.50,954500,7.90,jpm
85382,3-Mar-88,25.25,25.62,25.12,25.50,691200,8.22,jpm
85383,2-Mar-88,25.25,25.62,25.12,25.50,711400,8.22,jpm
85384,1-Mar-88,25.00,25.25,24.87,25.12,710800,8.10,jpm
85385,29-Feb-88,24.37,25.00,24.25,25.00,651600,8.06,jpm
85386,26-Feb-88,24.25,24.50,24.12,24.37,651200,7.85,jpm
85387,25-Feb-88,23.87,24.37,23.75,24.00,779700,7.73,jpm
85388,24-Feb-88,23.37,23.87,23.37,23.87,767500,7.69,jpm
85389,23-Feb-88,23.50,23.75,23.25,23.37,350500,7.53,jpm
85390,22-Feb-88,23.37,24.00,23.00,23.62,418100,7.61,jpm
85391,19-Feb-88,23.00,23.25,22.62,23.25,146400,7.49,jpm
85392,18-Feb-88,23.00,23.12,22.75,23.00,161900,7.41,jpm
85393,17-Feb-88,23.62,23.62,23.00,23.12,163700,7.45,jpm
85394,16-Feb-88,23.25,23.75,22.62,23.50,353400,7.57,jpm
85395,12-Feb-88,22.37,22.75,22.25,22.75,183300,7.33,jpm
85396,11-Feb-88,22.12,22.37,21.87,22.25,292700,7.17,jpm
85397,10-Feb-88,21.87,22.12,21.62,22.12,330800,7.13,jpm
85398,9-Feb-88,22.00,22.00,21.62,21.87,89800,7.05,jpm
85399,8-Feb-88,22.12,22.12,21.75,21.87,347200,7.05,jpm
85400,5-Feb-88,21.50,22.37,21.37,22.37,311200,7.21,jpm
85401,4-Feb-88,21.00,21.50,21.00,21.50,152300,6.93,jpm
85402,3-Feb-88,20.87,21.25,20.75,20.87,481900,6.73,jpm
85403,2-Feb-88,21.00,21.00,20.62,20.75,296200,6.69,jpm
85404,1-Feb-88,21.37,21.37,20.75,20.87,366100,6.73,jpm
85405,29-Jan-88,20.75,21.50,20.12,21.50,574700,6.93,jpm
85406,28-Jan-88,20.75,20.87,20.50,20.75,316600,6.69,jpm
85407,27-Jan-88,20.37,20.87,20.37,20.62,241200,6.64,jpm
85408,26-Jan-88,20.50,20.62,20.25,20.37,145000,6.56,jpm
85409,25-Jan-88,20.37,20.75,20.25,20.75,139800,6.69,jpm
85410,22-Jan-88,20.50,20.62,20.00,20.12,193100,6.48,jpm
85411,21-Jan-88,20.75,20.87,20.25,20.50,190300,6.61,jpm
85412,20-Jan-88,20.62,20.87,20.50,20.62,183700,6.64,jpm
85413,19-Jan-88,20.37,21.00,20.12,20.50,155000,6.61,jpm
85414,18-Jan-88,20.50,20.62,20.25,20.37,262500,6.56,jpm
85415,15-Jan-88,21.00,21.25,20.62,20.62,541600,6.64,jpm
85416,14-Jan-88,21.12,21.25,20.25,20.50,292800,6.61,jpm
85417,13-Jan-88,21.00,21.75,20.50,20.87,224100,6.73,jpm
85418,12-Jan-88,21.75,21.75,20.50,21.00,868700,6.77,jpm
85419,11-Jan-88,20.62,21.62,20.25,21.62,167200,6.97,jpm
85420,8-Jan-88,22.00,22.00,20.37,20.37,210300,6.56,jpm
85421,7-Jan-88,22.00,22.00,21.62,22.00,236100,7.09,jpm
85422,6-Jan-88,22.00,22.25,21.50,21.87,400500,7.05,jpm
85423,5-Jan-88,23.12,23.12,21.37,21.75,304700,7.01,jpm
85424,4-Jan-88,21.00,23.00,20.87,23.00,290900,7.41,jpm
85425,31-Dec-87,22.50,22.50,21.25,21.37,323400,6.89,jpm
85426,30-Dec-87,23.12,23.25,22.62,22.75,290000,7.33,jpm
85427,29-Dec-87,22.75,23.37,22.75,22.87,192000,7.37,jpm
85428,28-Dec-87,23.00,23.00,22.62,22.75,219400,7.33,jpm
85429,24-Dec-87,23.12,23.25,22.75,23.00,121400,7.41,jpm
85430,23-Dec-87,22.87,23.25,22.37,23.25,218100,7.49,jpm
85431,22-Dec-87,23.00,23.12,22.37,22.87,331300,7.37,jpm
85432,21-Dec-87,22.87,23.37,22.62,23.00,261900,7.41,jpm
85433,18-Dec-87,22.12,23.00,21.12,23.00,433800,7.41,jpm
85434,17-Dec-87,22.25,22.25,21.00,21.37,292700,6.89,jpm
85435,16-Dec-87,21.25,21.87,20.75,21.87,538300,7.05,jpm
85436,15-Dec-87,23.12,23.25,20.25,20.75,1912200,6.69,jpm
85437,14-Dec-87,23.87,24.00,23.25,24.00,176700,7.73,jpm
85438,11-Dec-87,23.62,24.00,23.50,24.00,113600,7.73,jpm
85439,10-Dec-87,23.87,24.12,23.62,23.87,168900,7.69,jpm
85440,9-Dec-87,23.50,24.25,23.37,24.00,229200,7.73,jpm
85441,8-Dec-87,23.75,24.37,23.75,24.25,2278000,7.81,jpm
85442,7-Dec-87,24.00,24.37,23.62,23.75,221900,7.65,jpm
85443,4-Dec-87,24.62,24.87,23.50,24.25,185000,7.81,jpm
85444,3-Dec-87,26.00,26.00,24.75,24.87,115500,8.01,jpm
85445,2-Dec-87,25.87,26.25,25.50,26.12,127000,8.42,jpm
85446,1-Dec-87,25.62,26.12,25.62,25.62,92800,8.26,jpm
85447,30-Nov-87,25.50,25.75,24.75,25.75,220300,8.30,jpm
85448,27-Nov-87,26.62,26.75,26.50,26.62,75800,8.58,jpm
85449,25-Nov-87,27.37,27.37,26.62,26.62,280500,8.58,jpm
85450,24-Nov-87,27.50,27.62,27.00,27.37,91400,8.82,jpm
85451,23-Nov-87,27.62,27.87,27.50,27.50,116900,8.86,jpm
85452,20-Nov-87,27.12,28.12,27.12,27.87,174200,8.98,jpm
85453,19-Nov-87,27.50,27.62,27.12,27.12,110900,8.74,jpm
85454,18-Nov-87,27.87,28.00,27.37,27.37,117200,8.82,jpm
85455,17-Nov-87,28.00,28.00,27.37,27.87,172000,8.98,jpm
85456,16-Nov-87,28.62,28.62,28.00,28.25,77500,9.10,jpm
85457,13-Nov-87,29.00,29.00,28.25,28.50,165300,9.18,jpm
85458,12-Nov-87,29.50,30.00,28.62,28.75,292200,9.26,jpm
85459,11-Nov-87,28.87,29.25,28.75,29.25,125500,9.43,jpm
85460,10-Nov-87,28.25,28.87,28.12,28.62,190300,9.22,jpm
85461,9-Nov-87,28.50,29.12,28.25,28.50,272300,9.18,jpm
85462,6-Nov-87,28.50,29.25,28.50,28.50,145000,9.18,jpm
85463,5-Nov-87,27.25,29.00,27.12,28.75,244500,9.26,jpm
85464,4-Nov-87,27.50,28.75,27.00,28.37,80600,9.14,jpm
85465,3-Nov-87,28.50,29.00,27.00,27.50,382300,8.86,jpm
85466,2-Nov-87,27.00,28.25,26.75,28.25,168000,9.10,jpm
85467,30-Oct-87,26.25,27.00,26.25,27.00,284100,8.70,jpm
85468,29-Oct-87,26.00,26.50,25.87,25.87,208900,8.34,jpm
85469,28-Oct-87,25.62,26.50,25.25,26.00,253600,8.38,jpm
85470,27-Oct-87,25.75,26.50,25.25,25.62,185300,8.26,jpm
85471,26-Oct-87,26.50,26.75,25.00,25.25,293600,8.14,jpm
85472,23-Oct-87,27.62,28.25,27.37,27.50,216200,8.86,jpm
85473,22-Oct-87,28.00,28.62,27.25,28.12,410000,9.06,jpm
85474,21-Oct-87,28.12,29.87,28.00,28.00,235900,9.02,jpm
85475,20-Oct-87,28.00,30.00,24.50,25.25,560000,8.14,jpm
85476,19-Oct-87,35.63,35.63,25.75,25.75,563800,8.30,jpm
85477,16-Oct-87,37.25,37.63,35.63,35.63,243700,11.48,jpm
85478,15-Oct-87,37.13,37.38,36.75,37.38,182700,12.05,jpm
85479,14-Oct-87,37.63,37.63,36.88,37.13,112500,11.97,jpm
85480,13-Oct-87,37.00,38.00,37.00,37.88,112700,12.21,jpm
85481,12-Oct-87,36.13,36.75,36.13,36.75,90600,11.84,jpm
85482,9-Oct-87,36.63,36.63,36.25,36.38,92000,11.72,jpm
85483,8-Oct-87,37.00,37.00,36.50,36.50,94100,11.76,jpm
85484,7-Oct-87,37.13,37.13,36.50,37.00,163300,11.92,jpm
85485,6-Oct-87,37.88,37.88,36.88,37.00,93400,11.92,jpm
85486,5-Oct-87,38.13,38.13,37.63,37.88,80800,12.21,jpm
85487,2-Oct-87,38.50,38.75,38.25,38.25,277300,12.33,jpm
85488,1-Oct-87,38.13,38.88,38.13,38.50,322200,12.41,jpm
85489,30-Sep-87,37.25,38.13,37.13,38.13,333400,12.29,jpm
85490,29-Sep-87,37.88,37.88,37.13,37.25,105300,12.00,jpm
85491,28-Sep-87,37.50,37.88,37.25,37.88,159800,12.21,jpm
85492,25-Sep-87,37.25,37.88,36.63,37.00,161100,11.92,jpm
85493,24-Sep-87,37.63,38.00,37.38,37.38,117800,12.05,jpm
85494,23-Sep-87,37.88,38.00,37.50,37.88,120000,12.21,jpm
85495,22-Sep-87,37.63,38.00,37.25,37.88,220800,12.21,jpm
85496,21-Sep-87,38.00,38.13,37.25,37.38,156300,12.05,jpm
85497,18-Sep-87,38.00,38.25,37.63,37.75,149500,12.17,jpm
85498,17-Sep-87,38.63,38.63,38.00,38.00,162300,12.25,jpm
85499,16-Sep-87,39.13,39.13,38.25,38.50,204400,12.41,jpm
85500,15-Sep-87,40.00,40.00,39.25,39.38,1070000,12.69,jpm
85501,14-Sep-87,38.50,39.75,38.50,39.75,180200,12.81,jpm
85502,11-Sep-87,38.50,38.63,38.13,38.38,159400,12.37,jpm
85503,10-Sep-87,38.38,38.63,38.13,38.50,283400,12.41,jpm
85504,9-Sep-87,38.38,38.50,38.13,38.38,97300,12.37,jpm
85505,8-Sep-87,38.75,39.13,38.50,39.13,1220000,12.61,jpm
85506,4-Sep-87,39.50,39.75,38.63,38.88,111400,12.53,jpm
85507,3-Sep-87,39.63,39.75,39.00,39.50,116700,12.73,jpm
85508,2-Sep-87,39.88,40.00,39.25,39.50,236900,12.73,jpm
85509,1-Sep-87,40.25,40.38,39.75,39.88,287500,12.85,jpm
85510,31-Aug-87,40.13,40.38,40.00,40.38,180900,13.01,jpm
85511,28-Aug-87,40.75,40.75,40.00,40.13,315300,12.93,jpm
85512,27-Aug-87,41.75,41.75,40.63,40.63,217500,13.09,jpm
85513,26-Aug-87,42.13,42.13,41.50,41.50,205600,13.37,jpm
85514,25-Aug-87,41.50,42.75,41.50,42.00,177000,13.53,jpm
85515,24-Aug-87,41.75,41.88,41.25,41.25,80800,13.29,jpm
85516,21-Aug-87,42.88,42.88,41.50,41.88,183400,13.50,jpm
85517,20-Aug-87,42.63,42.75,42.13,42.75,157000,13.78,jpm
85518,19-Aug-87,43.75,43.75,42.63,42.75,274100,13.78,jpm
85519,18-Aug-87,44.63,44.63,43.75,44.00,215500,14.18,jpm
85520,17-Aug-87,44.13,44.63,44.13,44.63,144800,14.38,jpm
85521,14-Aug-87,45.00,45.13,44.00,44.13,272000,14.22,jpm
85522,13-Aug-87,44.25,45.38,44.25,45.25,335000,14.58,jpm
85523,12-Aug-87,43.88,44.38,43.38,43.88,418900,14.14,jpm
85524,11-Aug-87,41.63,44.00,41.63,44.00,1070000,14.18,jpm
85525,10-Aug-87,39.63,41.13,39.50,41.00,670000,13.21,jpm
85526,7-Aug-87,39.63,39.88,39.63,39.75,115000,12.81,jpm
85527,6-Aug-87,40.13,40.13,39.38,39.50,424400,12.73,jpm
85528,5-Aug-87,39.88,40.38,39.63,40.13,178700,12.93,jpm
85529,4-Aug-87,39.38,40.00,39.38,39.63,141400,12.77,jpm
85530,3-Aug-87,39.63,39.75,39.13,39.38,284500,12.69,jpm
85531,31-Jul-87,39.75,40.00,39.63,39.75,173300,12.81,jpm
85532,30-Jul-87,40.13,40.13,39.50,40.00,155300,12.89,jpm
85533,29-Jul-87,39.75,40.25,39.50,40.25,165600,12.97,jpm
85534,28-Jul-87,40.25,40.25,39.50,39.75,221100,12.81,jpm
85535,27-Jul-87,40.63,40.63,40.38,40.38,94800,13.01,jpm
85536,24-Jul-87,40.00,40.63,40.00,40.63,110000,13.09,jpm
85537,23-Jul-87,40.38,40.50,39.75,40.13,203400,12.93,jpm
85538,22-Jul-87,40.75,40.75,40.13,40.38,116600,13.01,jpm
85539,21-Jul-87,41.00,41.75,40.50,40.63,111600,13.09,jpm
85540,20-Jul-87,41.13,41.25,40.88,41.00,74800,13.21,jpm
85541,17-Jul-87,41.63,41.63,41.13,41.50,136400,13.37,jpm
85542,16-Jul-87,41.75,41.75,40.75,41.63,84200,13.42,jpm
85543,15-Jul-87,41.75,42.00,41.38,41.50,151400,13.37,jpm
85544,14-Jul-87,42.00,42.25,41.75,42.13,455800,13.58,jpm
85545,13-Jul-87,42.25,42.38,41.88,42.00,80500,13.53,jpm
85546,10-Jul-87,42.00,42.38,41.75,42.25,30500,13.62,jpm
85547,9-Jul-87,42.25,42.25,41.75,41.75,79500,13.45,jpm
85548,8-Jul-87,42.75,42.75,42.00,42.38,111300,13.66,jpm
85549,7-Jul-87,43.00,43.00,42.75,42.75,195300,13.78,jpm
85550,6-Jul-87,42.88,43.25,42.63,43.00,255000,13.86,jpm
85551,2-Jul-87,42.00,42.88,42.00,42.63,103300,13.74,jpm
85552,1-Jul-87,41.75,42.50,41.63,41.88,154400,13.50,jpm
85553,30-Jun-87,43.38,43.38,42.00,42.00,192500,13.53,jpm
85554,29-Jun-87,43.75,43.88,42.88,43.38,71700,13.98,jpm
85555,26-Jun-87,43.88,43.88,43.50,43.75,61700,14.10,jpm
85556,25-Jun-87,44.25,44.50,43.75,43.88,160800,14.14,jpm
85557,24-Jun-87,44.75,44.75,44.13,44.38,122800,14.30,jpm
85558,23-Jun-87,46.13,46.13,44.88,45.00,83600,14.50,jpm
85559,22-Jun-87,46.63,46.63,46.00,46.13,98800,14.87,jpm
85560,19-Jun-87,46.88,47.13,46.38,46.50,247000,14.99,jpm
85561,18-Jun-87,46.75,47.00,46.63,46.75,221700,15.07,jpm
85562,17-Jun-87,46.50,46.75,46.25,46.63,132000,15.03,jpm
85563,16-Jun-87,45.63,46.63,45.63,46.50,397700,14.99,jpm
85564,15-Jun-87,45.38,45.88,45.38,45.75,2430000,14.74,jpm
85565,12-Jun-87,44.75,45.25,44.75,45.25,242200,14.58,jpm
85566,11-Jun-87,43.63,44.75,43.63,44.75,92200,14.42,jpm
85567,10-Jun-87,44.50,44.75,43.88,43.88,113900,14.14,jpm
85568,9-Jun-87,44.50,44.75,44.13,44.50,117200,14.34,jpm
85569,8-Jun-87,43.75,45.13,43.63,45.00,494700,14.50,jpm
85570,5-Jun-87,43.00,44.25,42.88,44.00,333300,14.18,jpm
85571,4-Jun-87,42.88,43.13,42.63,43.00,366100,13.86,jpm
85572,3-Jun-87,42.13,42.88,42.13,42.88,442800,13.82,jpm
85573,2-Jun-87,42.63,42.63,42.00,42.25,333900,13.62,jpm
85574,1-Jun-87,42.00,42.50,41.63,42.50,95200,13.70,jpm
85575,29-May-87,42.25,42.63,41.88,42.00,110600,13.53,jpm
85576,28-May-87,42.00,42.38,41.63,42.00,64700,13.53,jpm
85577,27-May-87,42.88,42.88,42.00,42.00,63800,13.53,jpm
85578,26-May-87,42.00,43.25,42.00,43.13,117000,13.90,jpm
85579,22-May-87,41.38,42.00,41.25,41.75,251400,13.45,jpm
85580,21-May-87,40.00,41.38,40.00,41.13,215200,13.25,jpm
85581,20-May-87,40.75,41.63,39.63,39.63,280300,12.77,jpm
85582,19-May-87,41.88,42.00,40.88,41.00,250600,13.21,jpm
85583,18-May-87,42.13,42.13,41.63,41.88,153900,13.50,jpm
85584,15-May-87,42.75,42.88,42.25,42.38,88100,13.66,jpm
85585,14-May-87,42.88,43.00,42.75,42.88,168700,13.82,jpm
85586,13-May-87,43.63,44.38,42.75,42.75,84200,13.78,jpm
85587,12-May-87,44.50,44.50,43.50,43.75,390000,14.10,jpm
85588,11-May-87,44.38,44.88,44.38,44.38,108100,14.30,jpm
85589,8-May-87,44.38,44.50,44.13,44.50,115800,14.34,jpm
85590,7-May-87,44.50,44.50,44.13,44.25,164700,14.26,jpm
85591,6-May-87,44.63,44.63,44.25,44.50,141900,14.34,jpm
85592,5-May-87,43.13,44.63,43.13,44.63,205000,14.38,jpm
85593,4-May-87,42.63,43.25,42.63,43.25,275500,13.94,jpm
85594,1-May-87,42.50,43.63,42.38,42.75,311100,13.78,jpm
85595,30-Apr-87,42.00,42.63,41.88,42.50,166200,13.70,jpm
85596,29-Apr-87,41.38,42.25,41.38,41.88,180900,13.50,jpm
85597,28-Apr-87,41.25,41.88,41.13,41.25,160800,13.29,jpm
85598,27-Apr-87,41.25,41.25,40.63,41.13,232700,13.25,jpm
85599,24-Apr-87,41.13,42.13,40.75,41.25,393800,13.29,jpm
85600,23-Apr-87,40.75,41.63,40.13,41.38,295300,13.34,jpm
85601,22-Apr-87,42.00,42.00,40.63,40.63,91600,13.09,jpm
85602,21-Apr-87,41.00,41.75,40.88,41.75,99100,13.45,jpm
85603,20-Apr-87,41.38,41.50,41.00,41.13,74500,13.25,jpm
85604,16-Apr-87,41.50,41.63,41.25,41.25,127200,13.29,jpm
85605,15-Apr-87,41.13,41.38,40.88,41.13,115000,13.25,jpm
85606,14-Apr-87,41.75,41.88,40.25,40.75,138900,13.13,jpm
85607,13-Apr-87,44.13,44.25,41.63,42.00,137800,13.53,jpm
85608,10-Apr-87,44.25,44.38,44.00,44.00,64200,14.18,jpm
85609,9-Apr-87,44.75,44.75,44.13,44.38,58800,14.30,jpm
85610,8-Apr-87,44.38,45.38,44.38,45.00,280200,14.50,jpm
85611,7-Apr-87,45.25,45.38,44.38,44.38,84200,14.30,jpm
85612,6-Apr-87,45.50,45.50,45.25,45.50,68400,14.66,jpm
85613,3-Apr-87,44.50,45.63,44.38,45.38,120200,14.62,jpm
85614,2-Apr-87,44.00,44.63,44.00,44.50,183600,14.34,jpm
85615,1-Apr-87,43.50,43.88,43.13,43.88,333300,14.14,jpm
85616,31-Mar-87,43.88,44.00,43.63,43.75,221900,14.10,jpm
85617,30-Mar-87,43.75,44.25,43.50,43.75,282500,14.10,jpm
85618,27-Mar-87,45.13,45.63,45.00,45.00,132800,14.50,jpm
85619,26-Mar-87,45.38,45.38,44.75,45.13,184400,14.54,jpm
85620,25-Mar-87,44.88,45.63,44.88,45.38,157500,14.62,jpm
85621,24-Mar-87,44.88,45.13,44.38,44.63,133300,14.38,jpm
85622,23-Mar-87,44.50,45.13,44.25,44.88,238100,14.46,jpm
85623,20-Mar-87,44.50,44.63,43.88,44.38,132700,14.30,jpm
85624,19-Mar-87,44.25,44.50,44.13,44.50,115000,14.34,jpm
85625,18-Mar-87,45.25,45.25,44.00,44.63,101400,14.38,jpm
85626,17-Mar-87,44.25,44.75,44.00,44.75,96300,14.42,jpm
85627,16-Mar-87,44.50,44.63,43.88,44.25,132500,14.26,jpm
85628,13-Mar-87,45.13,45.25,44.75,44.75,87200,14.42,jpm
85629,12-Mar-87,45.50,45.50,45.00,45.50,89400,14.66,jpm
85630,11-Mar-87,46.00,46.00,45.00,45.38,84100,14.62,jpm
85631,10-Mar-87,45.75,46.00,45.50,46.00,1130000,14.82,jpm
85632,9-Mar-87,46.38,46.38,45.63,46.00,843900,14.82,jpm
85633,6-Mar-87,47.50,47.75,47.25,47.38,240900,15.27,jpm
85634,5-Mar-87,46.88,47.50,46.75,47.50,110800,15.31,jpm
85635,4-Mar-87,46.50,46.75,46.13,46.75,92200,15.07,jpm
85636,3-Mar-87,45.88,46.38,45.88,46.38,171600,14.95,jpm
85637,2-Mar-87,46.50,46.50,45.75,45.88,136100,14.79,jpm
85638,27-Feb-87,45.50,46.50,45.50,46.50,255000,14.99,jpm
85639,26-Feb-87,46.00,46.13,45.38,45.50,274800,14.66,jpm
85640,25-Feb-87,46.88,46.88,46.00,46.13,284500,14.87,jpm
85641,24-Feb-87,46.75,47.13,46.63,46.88,181600,15.11,jpm
85642,23-Feb-87,48.63,48.63,46.13,46.50,374200,14.99,jpm
85643,20-Feb-87,49.25,49.50,48.88,49.13,105200,15.83,jpm
85644,19-Feb-87,48.38,49.50,48.38,49.50,234500,15.95,jpm
85645,18-Feb-87,48.13,48.38,47.25,48.13,151600,15.51,jpm
85646,17-Feb-87,48.00,48.50,47.63,47.88,91700,15.43,jpm
85647,13-Feb-87,47.25,47.88,47.00,47.88,143600,15.43,jpm
85648,12-Feb-87,47.13,47.50,46.63,47.00,130200,15.15,jpm
85649,11-Feb-87,47.00,47.38,47.00,47.25,73400,15.23,jpm
85650,10-Feb-87,48.00,48.13,46.88,47.00,116400,15.15,jpm
85651,9-Feb-87,48.50,48.50,48.00,48.13,65000,15.51,jpm
85652,6-Feb-87,49.00,49.00,48.25,48.38,77500,15.59,jpm
85653,5-Feb-87,47.38,48.88,47.38,48.88,176200,15.75,jpm
85654,4-Feb-87,46.75,47.38,46.63,47.25,185300,15.23,jpm
85655,3-Feb-87,46.75,46.75,46.38,46.63,161200,15.03,jpm
85656,2-Feb-87,47.00,47.00,46.63,46.75,75000,15.07,jpm
85657,30-Jan-87,47.38,47.38,46.75,46.88,206600,15.11,jpm
85658,29-Jan-87,48.00,48.00,47.13,47.25,207000,15.23,jpm
85659,28-Jan-87,48.25,48.25,47.50,47.75,98900,15.39,jpm
85660,27-Jan-87,47.50,48.13,47.38,48.13,250000,15.51,jpm
85661,26-Jan-87,47.50,47.63,47.38,47.50,71700,15.31,jpm
85662,23-Jan-87,47.75,48.50,47.38,47.75,208300,15.39,jpm
85663,22-Jan-87,47.50,48.00,47.50,47.75,133300,15.39,jpm
85664,21-Jan-87,47.50,47.50,47.13,47.50,112300,15.31,jpm
85665,20-Jan-87,47.00,47.63,46.88,47.50,236200,15.31,jpm
85666,19-Jan-87,46.50,47.25,46.25,47.00,132800,15.15,jpm
85667,16-Jan-87,46.38,46.75,46.25,46.63,165500,15.03,jpm
85668,15-Jan-87,45.75,46.13,45.75,46.13,197000,14.87,jpm
85669,14-Jan-87,45.88,46.00,45.50,45.88,114700,14.79,jpm
85670,13-Jan-87,46.00,46.00,45.25,45.88,260900,14.79,jpm
85671,12-Jan-87,45.75,46.13,45.75,46.00,153300,14.82,jpm
85672,9-Jan-87,45.75,45.88,45.38,45.75,265300,14.74,jpm
85673,8-Jan-87,44.50,45.63,44.50,45.63,385300,14.70,jpm
85674,7-Jan-87,44.00,44.63,43.88,44.50,201700,14.34,jpm
85675,6-Jan-87,43.88,44.50,43.63,44.00,324400,14.18,jpm
85676,5-Jan-87,43.13,43.75,42.88,43.75,265600,14.10,jpm
85677,2-Jan-87,42.25,42.88,42.25,42.88,84500,13.82,jpm
85678,31-Dec-86,43.38,43.38,42.25,42.25,456400,13.62,jpm
85679,30-Dec-86,43.25,43.63,43.25,43.50,185800,14.02,jpm
85680,29-Dec-86,43.25,43.50,43.13,43.38,143800,13.98,jpm
85681,26-Dec-86,43.25,43.50,43.25,43.50,51100,14.02,jpm
85682,24-Dec-86,43.25,44.00,43.25,43.38,83600,13.98,jpm
85683,23-Dec-86,43.75,44.25,43.25,43.50,98300,14.02,jpm
85684,22-Dec-86,44.25,44.63,43.38,43.88,220200,14.14,jpm
85685,19-Dec-86,44.50,44.63,44.25,44.38,296900,14.30,jpm
85686,18-Dec-86,44.50,45.00,44.50,44.63,175300,14.38,jpm
85687,17-Dec-86,44.50,44.75,44.25,44.38,160300,14.30,jpm
85688,16-Dec-86,43.75,44.25,43.75,44.25,225300,14.26,jpm
85689,15-Dec-86,44.13,44.13,42.50,43.50,1700000,14.02,jpm
85690,12-Dec-86,45.00,45.00,44.25,44.38,85000,14.30,jpm
85691,11-Dec-86,45.75,45.75,44.88,45.00,70800,14.50,jpm
85692,10-Dec-86,45.00,45.88,44.88,45.75,101900,14.74,jpm
85693,9-Dec-86,45.38,46.13,45.38,45.38,428300,14.62,jpm
85694,8-Dec-86,46.00,46.88,45.63,46.50,305900,14.99,jpm
85695,5-Dec-86,46.75,46.75,45.75,46.00,151600,14.82,jpm
85696,4-Dec-86,47.13,47.13,46.50,46.63,151300,15.03,jpm
85697,3-Dec-86,47.00,47.50,46.88,47.00,364400,15.15,jpm
85698,2-Dec-86,45.25,47.00,45.25,46.88,295300,15.11,jpm
85699,1-Dec-86,44.38,45.25,44.00,45.25,70500,14.58,jpm
85700,28-Nov-86,44.75,44.75,44.38,44.50,32500,14.34,jpm
85701,26-Nov-86,44.75,44.88,44.38,44.75,98600,14.42,jpm
85702,25-Nov-86,44.63,44.88,44.25,44.75,109800,14.42,jpm
85703,24-Nov-86,44.50,45.13,44.50,44.50,220600,14.34,jpm
85704,21-Nov-86,43.75,44.63,43.50,44.63,117300,14.38,jpm
85705,20-Nov-86,43.63,43.88,42.63,43.63,176600,14.06,jpm
85706,19-Nov-86,43.00,43.38,42.75,43.38,155000,13.98,jpm
85707,18-Nov-86,43.00,43.00,42.38,42.88,199400,13.82,jpm
85708,17-Nov-86,43.38,43.38,42.75,43.00,142800,13.86,jpm
85709,14-Nov-86,43.38,43.63,43.00,43.63,91100,14.06,jpm
85710,13-Nov-86,44.38,44.38,43.00,43.75,150900,14.10,jpm
85711,12-Nov-86,44.00,44.50,43.13,44.50,136400,14.34,jpm
85712,11-Nov-86,44.38,44.38,44.00,44.00,65000,14.18,jpm
85713,10-Nov-86,44.25,44.38,44.13,44.38,44200,14.30,jpm
85714,7-Nov-86,44.38,44.63,44.13,44.38,69800,14.30,jpm
85715,6-Nov-86,44.88,44.88,44.13,44.25,79100,14.26,jpm
85716,5-Nov-86,44.38,44.88,44.38,44.88,97200,14.46,jpm
85717,4-Nov-86,44.13,44.63,44.00,44.63,97700,14.38,jpm
85718,3-Nov-86,43.63,44.13,43.50,43.50,124100,14.02,jpm
85719,31-Oct-86,44.00,44.00,43.63,43.88,64400,14.14,jpm
85720,30-Oct-86,44.00,44.25,43.75,44.00,242000,14.18,jpm
85721,29-Oct-86,42.88,43.50,42.63,43.25,131400,13.94,jpm
85722,28-Oct-86,43.13,43.25,42.63,42.63,60500,13.74,jpm
85723,27-Oct-86,43.38,43.38,42.50,43.00,113800,13.86,jpm
85724,24-Oct-86,43.50,43.63,43.25,43.38,77800,13.98,jpm
85725,23-Oct-86,43.13,43.50,42.50,43.38,182300,13.98,jpm
85726,22-Oct-86,43.25,43.38,43.00,43.00,80900,13.86,jpm
85727,21-Oct-86,43.38,43.75,43.25,43.25,128800,13.94,jpm
85728,20-Oct-86,44.25,44.25,43.25,43.25,75200,13.94,jpm
85729,17-Oct-86,44.38,44.75,43.75,44.25,95000,14.26,jpm
85730,16-Oct-86,44.88,44.88,44.38,44.63,89800,14.38,jpm
85731,15-Oct-86,43.50,44.63,43.38,44.63,112300,14.38,jpm
85732,14-Oct-86,43.50,43.63,43.25,43.38,78800,13.98,jpm
85733,13-Oct-86,43.88,43.88,43.25,43.63,62000,14.06,jpm
85734,10-Oct-86,44.25,44.25,43.00,43.63,185600,14.06,jpm
85735,9-Oct-86,44.88,45.00,44.13,44.13,115300,14.22,jpm
85736,8-Oct-86,44.88,44.88,43.50,44.88,90000,14.46,jpm
85737,7-Oct-86,43.63,43.88,43.25,43.88,54200,14.14,jpm
85738,6-Oct-86,43.38,43.50,43.25,43.50,82700,14.02,jpm
85739,3-Oct-86,43.75,44.00,43.13,43.25,240800,13.94,jpm
85740,2-Oct-86,43.38,43.38,43.25,43.25,80800,13.94,jpm
85741,1-Oct-86,43.38,44.00,43.25,43.38,168100,13.98,jpm
85742,30-Sep-86,43.88,43.88,43.25,43.38,129500,13.98,jpm
85743,29-Sep-86,44.50,44.75,43.88,43.88,192000,14.14,jpm
85744,26-Sep-86,44.25,45.25,44.13,44.75,120900,14.42,jpm
85745,25-Sep-86,45.38,45.75,44.13,44.38,181900,14.30,jpm
85746,24-Sep-86,44.88,45.50,44.75,45.38,90900,14.62,jpm
85747,23-Sep-86,44.25,45.00,44.13,45.00,94700,14.50,jpm
85748,22-Sep-86,43.50,44.00,42.63,44.00,130000,14.18,jpm
85749,19-Sep-86,43.88,43.88,43.13,43.38,109500,13.98,jpm
85750,18-Sep-86,44.38,44.38,43.75,43.88,97000,14.14,jpm
85751,17-Sep-86,44.00,45.00,43.88,44.38,124200,14.30,jpm
85752,16-Sep-86,43.63,44.00,43.00,44.00,206700,14.18,jpm
85753,15-Sep-86,43.00,43.75,42.88,43.63,1410000,14.06,jpm
85754,12-Sep-86,44.63,44.63,42.38,42.75,231700,13.78,jpm
85755,11-Sep-86,45.38,45.38,44.38,44.38,201400,14.30,jpm
85756,10-Sep-86,45.88,46.00,45.25,45.63,181600,14.70,jpm
85757,9-Sep-86,45.88,46.38,45.75,45.88,80300,14.79,jpm
85758,8-Sep-86,47.25,47.38,45.50,46.25,342000,14.90,jpm
85759,5-Sep-86,49.13,49.25,47.25,47.50,249400,15.31,jpm
85760,4-Sep-86,48.38,48.75,48.00,48.75,122200,15.71,jpm
85761,3-Sep-86,48.25,48.38,48.13,48.25,112800,15.55,jpm
85762,2-Sep-86,48.75,48.75,48.25,48.25,208100,15.55,jpm
85763,29-Aug-86,48.63,49.00,48.50,48.75,34500,15.71,jpm
85764,28-Aug-86,48.75,48.75,48.38,48.63,40300,15.67,jpm
85765,27-Aug-86,48.50,48.75,48.00,48.63,90000,15.67,jpm
85766,26-Aug-86,48.00,49.00,48.00,48.63,123000,15.67,jpm
85767,25-Aug-86,48.25,48.25,47.50,48.00,70800,15.47,jpm
85768,22-Aug-86,48.25,48.38,48.13,48.38,145000,15.59,jpm
85769,21-Aug-86,48.75,48.88,48.25,48.50,52200,15.63,jpm
85770,20-Aug-86,48.25,48.88,48.13,48.75,128900,15.71,jpm
85771,19-Aug-86,47.63,48.88,47.25,48.25,285200,15.55,jpm
85772,18-Aug-86,47.50,47.63,47.38,47.50,226100,15.31,jpm
85773,15-Aug-86,47.38,47.50,47.13,47.50,352000,15.31,jpm
85774,14-Aug-86,47.13,47.25,46.63,47.25,144700,15.23,jpm
85775,13-Aug-86,46.63,47.25,46.25,47.13,358000,15.19,jpm
85776,12-Aug-86,47.00,47.13,46.00,46.38,134700,14.95,jpm
85777,11-Aug-86,46.50,47.00,46.00,46.75,111600,15.07,jpm
85778,8-Aug-86,46.25,46.88,46.25,46.25,131300,14.90,jpm
85779,7-Aug-86,46.50,46.75,46.00,46.50,72300,14.99,jpm
85780,6-Aug-86,45.38,47.00,45.38,47.00,163100,15.15,jpm
85781,5-Aug-86,45.00,45.63,45.00,45.00,344500,14.50,jpm
85782,4-Aug-86,43.88,44.25,43.38,44.25,95800,14.26,jpm
85783,1-Aug-86,43.88,44.25,43.75,43.88,113600,14.14,jpm
85784,31-Jul-86,43.63,44.00,43.50,43.88,36600,14.14,jpm
85785,30-Jul-86,44.00,44.50,43.63,43.63,179400,14.06,jpm
85786,29-Jul-86,44.88,45.25,44.00,44.00,73600,14.18,jpm
85787,28-Jul-86,45.50,46.63,44.88,45.25,81900,14.58,jpm
85788,25-Jul-86,45.00,45.75,45.00,45.75,197500,14.74,jpm
85789,24-Jul-86,45.63,45.63,45.00,45.00,51400,14.50,jpm
85790,23-Jul-86,45.38,45.63,45.38,45.63,134200,14.70,jpm
85791,22-Jul-86,45.25,45.38,45.13,45.38,64400,14.62,jpm
85792,21-Jul-86,45.25,45.50,45.13,45.50,93100,14.66,jpm
85793,18-Jul-86,46.50,46.50,45.13,45.50,226700,14.66,jpm
85794,17-Jul-86,46.13,46.63,46.13,46.25,93400,14.90,jpm
85795,16-Jul-86,46.13,46.63,46.13,46.38,92500,14.95,jpm
85796,15-Jul-86,47.00,47.13,45.75,46.50,285900,14.99,jpm
85797,14-Jul-86,48.63,48.63,46.63,46.75,223000,15.07,jpm
85798,11-Jul-86,49.00,49.13,48.63,48.88,140900,15.75,jpm
85799,10-Jul-86,49.75,50.00,48.50,49.50,87700,15.95,jpm
85800,9-Jul-86,49.50,49.75,49.13,49.50,148800,15.95,jpm
85801,8-Jul-86,50.00,50.25,49.25,49.50,205200,15.95,jpm
85802,7-Jul-86,51.88,51.88,50.75,50.88,202800,16.40,jpm
85803,3-Jul-86,52.00,52.00,51.50,51.88,24400,16.72,jpm
85804,2-Jul-86,51.50,51.88,51.13,51.88,86900,16.72,jpm
85805,1-Jul-86,51.25,52.25,51.25,51.38,195300,16.56,jpm
85806,30-Jun-86,51.75,51.75,51.00,51.25,70900,16.52,jpm
85807,27-Jun-86,51.63,51.88,51.50,51.75,22500,16.68,jpm
85808,26-Jun-86,51.50,51.75,51.13,51.38,78300,16.56,jpm
85809,25-Jun-86,51.25,51.63,51.00,51.63,146600,16.64,jpm
85810,24-Jun-86,50.00,50.88,49.63,50.50,134400,16.27,jpm
85811,23-Jun-86,50.50,50.88,49.75,50.00,139200,16.11,jpm
85812,20-Jun-86,50.00,50.25,49.75,50.25,210500,16.19,jpm
85813,19-Jun-86,50.13,50.25,50.00,50.00,74500,16.11,jpm
85814,18-Jun-86,50.50,50.75,50.13,50.38,83600,16.24,jpm
85815,17-Jun-86,51.38,51.38,50.63,50.75,73600,16.35,jpm
85816,16-Jun-86,51.13,51.38,50.75,51.38,83000,16.56,jpm
85817,13-Jun-86,50.88,51.63,50.88,51.13,70600,16.48,jpm
85818,12-Jun-86,50.75,51.00,50.38,50.88,705200,16.40,jpm
85819,11-Jun-86,50.50,51.00,50.38,50.63,231700,16.32,jpm
85820,10-Jun-86,50.00,50.63,50.00,50.25,1673100,16.19,jpm
85821,9-Jun-86,50.63,51.75,50.50,50.63,1070000,16.32,jpm
85822,6-Jun-86,52.25,53.38,52.25,52.50,874800,16.92,jpm
85823,5-Jun-86,52.50,52.50,52.00,52.38,73600,16.88,jpm
85824,4-Jun-86,52.88,53.00,52.13,52.50,52000,16.92,jpm
85825,3-Jun-86,52.13,52.63,51.63,52.63,118900,16.96,jpm
85826,2-Jun-86,53.25,53.38,52.00,52.38,61400,16.88,jpm
85827,30-May-86,53.50,53.88,53.25,53.38,122000,17.20,jpm
85828,29-May-86,53.50,53.50,52.75,53.50,62200,17.24,jpm
85829,28-May-86,52.63,53.25,52.50,53.25,205500,17.16,jpm
85830,27-May-86,52.50,52.75,52.00,52.50,74400,16.92,jpm
85831,23-May-86,51.50,52.25,51.25,52.25,247800,16.84,jpm
85832,22-May-86,50.38,52.00,50.38,51.50,200300,16.60,jpm
85833,21-May-86,50.88,51.00,50.13,50.13,343300,16.15,jpm
85834,20-May-86,49.88,51.00,49.75,51.00,300600,16.44,jpm
85835,19-May-86,50.00,50.25,49.38,49.88,61700,16.07,jpm
85836,16-May-86,49.38,49.75,49.25,49.75,140300,16.03,jpm
85837,15-May-86,50.13,50.13,49.38,49.50,233400,15.95,jpm
85838,14-May-86,49.25,50.13,48.88,50.00,411700,16.11,jpm
85839,13-May-86,50.38,50.38,49.25,49.25,151900,15.87,jpm
85840,12-May-86,50.75,50.75,50.25,50.25,75800,16.19,jpm
85841,9-May-86,51.00,51.75,50.50,50.88,380200,16.40,jpm
85842,8-May-86,51.25,51.38,51.13,51.25,70300,16.52,jpm
85843,7-May-86,51.38,51.50,50.50,51.25,234100,16.52,jpm
85844,6-May-86,53.00,53.00,51.50,52.25,193000,16.84,jpm
85845,5-May-86,52.63,53.25,52.50,53.00,292700,17.08,jpm
85846,2-May-86,52.50,52.88,52.00,52.63,170900,16.96,jpm
85847,1-May-86,53.25,53.25,52.63,52.75,285500,17.00,jpm
85848,30-Apr-86,54.13,54.13,53.00,53.25,95600,17.16,jpm
85849,29-Apr-86,54.63,54.75,53.50,54.38,61400,17.52,jpm
85850,28-Apr-86,55.13,55.13,53.63,54.50,171900,17.56,jpm
85851,25-Apr-86,54.75,55.00,54.50,54.88,54700,17.69,jpm
85852,24-Apr-86,54.50,55.00,54.13,54.50,34100,17.56,jpm
85853,23-Apr-86,54.75,55.00,54.50,54.63,60500,17.61,jpm
85854,22-Apr-86,55.50,56.25,54.63,55.00,118900,17.72,jpm
85855,21-Apr-86,53.88,55.13,53.63,55.13,437200,17.77,jpm
85856,18-Apr-86,54.13,54.38,53.88,54.00,35900,17.40,jpm
85857,17-Apr-86,53.75,54.38,53.75,54.00,85500,17.40,jpm
85858,16-Apr-86,53.38,54.25,53.38,54.00,124700,17.40,jpm
85859,15-Apr-86,53.75,53.75,52.75,53.38,149500,17.20,jpm
85860,14-Apr-86,54.00,54.00,53.50,53.88,180200,17.36,jpm
85861,11-Apr-86,54.50,55.13,53.38,53.88,373900,17.36,jpm
85862,10-Apr-86,52.13,54.50,52.13,54.25,334400,17.48,jpm
85863,9-Apr-86,52.00,52.38,51.63,52.13,191600,16.80,jpm
85864,8-Apr-86,50.75,51.75,50.75,51.75,165200,16.68,jpm
85865,7-Apr-86,50.25,51.00,50.13,50.75,102200,16.35,jpm
85866,4-Apr-86,51.63,52.00,50.63,50.75,154700,16.35,jpm
85867,3-Apr-86,51.50,52.38,51.38,51.50,199200,16.60,jpm
85868,2-Apr-86,51.75,51.88,50.75,51.50,242200,16.60,jpm
85869,1-Apr-86,54.38,54.38,52.00,52.38,194100,16.88,jpm
85870,31-Mar-86,55.00,55.25,54.38,54.63,211700,17.61,jpm
85871,27-Mar-86,55.00,55.25,54.63,55.25,182500,17.80,jpm
85872,26-Mar-86,53.25,54.75,53.25,54.63,241100,17.61,jpm
85873,25-Mar-86,53.00,53.50,52.88,53.25,130300,17.16,jpm
85874,24-Mar-86,52.75,53.38,52.63,53.13,262700,17.12,jpm
85875,21-Mar-86,53.00,53.50,52.50,52.50,181700,16.92,jpm
85876,20-Mar-86,51.75,52.38,51.25,52.38,180600,16.88,jpm
85877,19-Mar-86,51.25,52.00,51.25,51.63,80500,16.64,jpm
85878,18-Mar-86,51.00,51.00,50.00,51.00,139100,16.44,jpm
85879,17-Mar-86,52.25,52.25,51.25,51.38,176100,16.56,jpm
85880,14-Mar-86,51.25,52.63,50.88,52.25,283700,16.84,jpm
85881,13-Mar-86,51.75,52.00,50.75,51.00,284500,16.44,jpm
85882,12-Mar-86,51.63,53.50,51.50,52.50,192000,16.92,jpm
85883,11-Mar-86,50.00,52.25,50.00,51.63,332300,16.64,jpm
85884,10-Mar-86,50.00,50.00,48.75,50.00,830200,16.11,jpm
85885,7-Mar-86,48.00,49.50,48.00,49.50,2104100,15.95,jpm
85886,6-Mar-86,47.50,47.50,46.88,47.50,222200,15.31,jpm
85887,5-Mar-86,47.13,47.13,46.50,46.88,480300,15.11,jpm
85888,4-Mar-86,47.50,48.25,47.25,47.38,366100,15.27,jpm
85889,3-Mar-86,47.75,48.00,46.88,47.25,199200,15.23,jpm
85890,28-Feb-86,48.38,48.38,47.25,48.00,436300,15.47,jpm
85891,27-Feb-86,45.25,47.50,45.13,47.50,636600,15.31,jpm
85892,26-Feb-86,44.13,44.75,44.13,44.50,315300,14.34,jpm
85893,25-Feb-86,44.50,44.63,44.00,44.13,210200,14.22,jpm
85894,24-Feb-86,44.13,44.75,43.75,44.38,202000,14.30,jpm
85895,21-Feb-86,45.25,45.50,44.00,44.38,316600,14.30,jpm
85896,20-Feb-86,44.50,45.25,44.00,45.25,100600,14.58,jpm
85897,19-Feb-86,45.63,45.63,44.63,44.63,272200,14.38,jpm
85898,18-Feb-86,44.75,45.75,44.00,45.63,179700,14.70,jpm
85899,14-Feb-86,44.50,45.00,44.38,44.75,110900,14.42,jpm
85900,13-Feb-86,43.38,44.50,43.38,44.25,231400,14.26,jpm
85901,12-Feb-86,42.63,43.38,42.63,43.25,122200,13.94,jpm
85902,11-Feb-86,42.88,43.50,42.75,42.75,110000,13.78,jpm
85903,10-Feb-86,42.75,43.25,42.50,42.88,72800,13.82,jpm
85904,7-Feb-86,42.25,43.25,41.50,42.50,244500,13.70,jpm
85905,6-Feb-86,42.00,42.50,42.00,42.38,168300,13.66,jpm
85906,5-Feb-86,43.25,43.25,41.00,41.63,430900,13.42,jpm
85907,4-Feb-86,44.63,44.63,42.50,43.00,423400,13.86,jpm
85908,3-Feb-86,44.38,44.88,44.13,44.75,233400,14.42,jpm
85909,31-Jan-86,43.88,44.50,43.50,44.25,323300,14.26,jpm
85910,30-Jan-86,44.25,44.63,43.75,43.88,342700,14.14,jpm
85911,29-Jan-86,43.75,45.00,43.63,44.38,269500,14.30,jpm
85912,28-Jan-86,42.25,43.75,42.13,43.63,185500,14.06,jpm
85913,27-Jan-86,42.50,42.50,41.63,42.13,344400,13.58,jpm
85914,24-Jan-86,41.88,42.50,41.88,42.50,212200,13.70,jpm
85915,23-Jan-86,41.00,41.75,40.75,41.63,571100,13.42,jpm
85916,22-Jan-86,44.38,44.38,42.00,42.00,531300,13.53,jpm
85917,21-Jan-86,46.25,46.25,44.13,44.25,233700,14.26,jpm
85918,20-Jan-86,46.13,46.38,46.00,46.13,33300,14.87,jpm
85919,17-Jan-86,46.63,46.75,46.13,46.38,49400,14.95,jpm
85920,16-Jan-86,46.00,46.63,45.75,46.38,75500,14.95,jpm
85921,15-Jan-86,45.38,46.00,45.38,46.00,172200,14.82,jpm
85922,14-Jan-86,45.38,45.75,45.38,45.50,134700,14.66,jpm
85923,13-Jan-86,45.38,45.38,45.00,45.25,65300,14.58,jpm
85924,10-Jan-86,45.25,45.75,45.00,45.13,83600,14.54,jpm
85925,9-Jan-86,46.50,46.50,44.63,45.13,262200,14.54,jpm
85926,8-Jan-86,49.00,49.00,46.63,47.00,231900,15.15,jpm
85927,7-Jan-86,47.25,48.88,47.25,48.75,270500,15.71,jpm
85928,6-Jan-86,46.25,47.50,45.63,47.25,93900,15.23,jpm
85929,3-Jan-86,45.88,46.63,45.88,46.13,130500,14.87,jpm
85930,2-Jan-86,45.50,46.13,45.13,45.88,382800,14.79,jpm
85931,31-Dec-85,45.88,46.13,45.38,45.38,199200,14.62,jpm
85932,30-Dec-85,45.13,46.00,44.88,46.00,186200,14.82,jpm
85933,27-Dec-85,44.00,45.00,44.00,45.00,236900,14.50,jpm
85934,26-Dec-85,43.63,44.13,43.63,44.13,114700,14.22,jpm
85935,24-Dec-85,44.25,44.38,43.13,43.75,105200,14.10,jpm
85936,23-Dec-85,45.25,45.25,44.50,44.50,58600,14.34,jpm
85937,20-Dec-85,44.88,45.38,44.63,45.13,244100,14.54,jpm
85938,19-Dec-85,45.38,45.38,44.88,45.00,106100,14.50,jpm
85939,18-Dec-85,45.88,45.88,45.38,45.63,150200,14.70,jpm
85940,17-Dec-85,46.25,46.25,45.75,45.88,201700,14.79,jpm
85941,16-Dec-85,45.50,46.00,45.25,46.00,310200,14.82,jpm
85942,13-Dec-85,44.25,45.63,44.25,45.13,382500,14.54,jpm
85943,12-Dec-85,44.38,44.63,44.25,44.38,88000,14.30,jpm
85944,11-Dec-85,44.38,45.38,44.38,44.63,162300,14.38,jpm
85945,10-Dec-85,44.00,44.50,43.38,44.38,283600,14.30,jpm
85946,9-Dec-85,44.00,44.13,43.00,44.00,322500,14.18,jpm
85947,6-Dec-85,43.75,43.75,43.38,43.75,275500,14.10,jpm
85948,5-Dec-85,42.38,44.25,42.38,43.88,523600,14.14,jpm
85949,4-Dec-85,41.63,42.25,41.63,42.13,336600,13.58,jpm
85950,3-Dec-85,41.63,41.88,41.38,41.75,383300,13.45,jpm
85951,2-Dec-85,41.63,41.75,41.13,41.38,220800,13.34,jpm
85952,29-Nov-85,41.63,41.75,41.25,41.50,62300,13.37,jpm
85953,27-Nov-85,40.63,41.63,40.63,41.38,230800,13.34,jpm
85954,26-Nov-85,40.88,41.13,40.63,40.75,183100,13.13,jpm
85955,25-Nov-85,41.38,41.50,40.75,41.00,90600,13.21,jpm
85956,22-Nov-85,41.13,41.75,41.13,41.38,305300,13.34,jpm
85957,21-Nov-85,40.50,41.25,40.50,41.00,405300,13.21,jpm
85958,20-Nov-85,40.50,40.50,40.25,40.50,81300,13.05,jpm
85959,19-Nov-85,40.25,40.63,40.25,40.50,130000,13.05,jpm
85960,18-Nov-85,40.00,40.13,39.63,40.13,223000,12.93,jpm
85961,15-Nov-85,40.50,40.50,39.50,39.88,111100,12.85,jpm
85962,14-Nov-85,40.75,40.88,40.38,40.75,113100,13.13,jpm
85963,13-Nov-85,40.63,41.00,40.50,40.75,188000,13.13,jpm
85964,12-Nov-85,39.88,41.00,39.75,40.88,252200,13.17,jpm
85965,11-Nov-85,39.13,39.63,38.75,39.63,129200,12.77,jpm
85966,8-Nov-85,39.50,39.50,38.50,39.13,215600,12.61,jpm
85967,7-Nov-85,39.88,39.88,39.13,39.38,144200,12.69,jpm
85968,6-Nov-85,39.50,40.25,39.38,39.63,140000,12.77,jpm
85969,5-Nov-85,39.38,39.63,39.38,39.63,81100,12.77,jpm
85970,4-Nov-85,39.25,39.63,39.25,39.50,115900,12.73,jpm
85971,1-Nov-85,39.00,39.25,38.63,39.25,158900,12.65,jpm
85972,31-Oct-85,39.00,39.13,38.75,38.88,114200,12.53,jpm
85973,30-Oct-85,39.25,39.38,38.88,39.00,123400,12.57,jpm
85974,29-Oct-85,38.63,39.38,38.38,39.00,122300,12.57,jpm
85975,28-Oct-85,38.38,38.75,38.25,38.38,70000,12.37,jpm
85976,25-Oct-85,38.63,38.88,37.88,38.25,61600,12.33,jpm
85977,24-Oct-85,38.13,38.63,38.13,38.63,64500,12.45,jpm
85978,23-Oct-85,37.75,38.25,37.50,38.25,89800,12.33,jpm
85979,22-Oct-85,37.50,37.88,36.75,37.75,232300,12.17,jpm
85980,21-Oct-85,38.25,38.25,37.38,37.50,220300,12.08,jpm
85981,18-Oct-85,39.38,39.38,38.38,38.38,38400,12.37,jpm
85982,17-Oct-85,39.13,39.63,39.13,39.38,205500,12.69,jpm
85983,16-Oct-85,39.00,39.38,38.88,39.38,74700,12.69,jpm
85984,15-Oct-85,38.88,39.13,38.38,39.00,325200,12.57,jpm
85985,14-Oct-85,38.75,38.88,38.00,38.75,96900,12.49,jpm
85986,11-Oct-85,38.25,38.75,38.25,38.75,81600,12.49,jpm
85987,10-Oct-85,37.88,39.00,37.63,38.13,110800,12.29,jpm
85988,9-Oct-85,37.13,38.25,37.13,37.88,120000,12.21,jpm
85989,8-Oct-85,36.63,37.25,36.38,37.13,103600,11.97,jpm
85990,7-Oct-85,35.88,36.75,35.63,36.50,124800,11.76,jpm
85991,4-Oct-85,35.75,35.88,35.25,35.88,73900,11.56,jpm
85992,3-Oct-85,35.75,35.75,35.50,35.75,63100,11.52,jpm
85993,2-Oct-85,35.38,36.25,35.38,35.63,269100,11.48,jpm
85994,1-Oct-85,33.50,35.13,33.50,35.13,335600,11.32,jpm
85995,30-Sep-85,34.75,34.88,33.25,33.50,97000,10.80,jpm
85996,26-Sep-85,34.88,35.00,34.63,34.63,261400,11.16,jpm
85997,25-Sep-85,35.25,35.25,34.75,34.88,345600,11.24,jpm
85998,24-Sep-85,36.13,36.13,35.00,35.25,93300,11.36,jpm
85999,23-Sep-85,36.38,36.50,36.00,36.13,72300,11.64,jpm
86000,20-Sep-85,36.50,36.50,36.00,36.13,98400,11.64,jpm
86001,19-Sep-85,36.88,37.00,36.13,36.50,127000,11.76,jpm
86002,18-Sep-85,36.25,36.88,36.25,36.75,92500,11.84,jpm
86003,17-Sep-85,35.75,36.00,35.25,36.00,265300,11.60,jpm
86004,16-Sep-85,36.00,36.13,34.75,35.38,184200,11.40,jpm
86005,13-Sep-85,37.00,37.50,35.25,36.13,253300,11.64,jpm
86006,12-Sep-85,38.75,38.75,37.13,37.50,91300,12.08,jpm
86007,11-Sep-85,39.38,39.38,38.75,38.75,132300,12.49,jpm
86008,10-Sep-85,39.00,39.38,39.00,39.38,85300,12.69,jpm
86009,9-Sep-85,39.00,39.25,38.75,39.00,70500,12.57,jpm
86010,6-Sep-85,39.63,39.75,39.13,39.75,1620000,12.81,jpm
86011,5-Sep-85,39.75,39.88,39.63,39.63,353900,12.77,jpm
86012,4-Sep-85,39.88,40.00,39.38,39.63,142700,12.77,jpm
86013,3-Sep-85,40.00,40.13,39.75,39.88,134400,12.85,jpm
86014,30-Aug-85,40.25,40.25,40.00,40.00,38400,12.89,jpm
86015,29-Aug-85,40.50,40.50,40.00,40.25,63800,12.97,jpm
86016,28-Aug-85,40.38,40.50,40.25,40.50,123900,13.05,jpm
86017,27-Aug-85,39.88,40.25,39.88,40.25,73100,12.97,jpm
86018,26-Aug-85,39.25,39.88,39.13,39.75,382800,12.81,jpm
86019,23-Aug-85,39.25,39.38,39.13,39.13,264100,12.61,jpm
86020,22-Aug-85,39.38,39.50,39.00,39.13,185500,12.61,jpm
86021,21-Aug-85,39.38,39.63,39.25,39.25,79700,12.65,jpm
86022,20-Aug-85,39.50,39.75,39.13,39.38,173700,12.69,jpm
86023,19-Aug-85,40.00,40.25,39.75,39.75,460000,12.81,jpm
86024,16-Aug-85,39.88,39.88,39.75,39.75,242800,12.81,jpm
86025,15-Aug-85,39.75,40.00,39.75,39.75,238600,12.81,jpm
86026,14-Aug-85,39.63,39.88,39.63,39.63,93900,12.77,jpm
86027,13-Aug-85,39.88,40.00,39.88,39.88,61600,12.85,jpm
86028,12-Aug-85,40.00,40.00,39.75,39.88,435600,12.85,jpm
86029,9-Aug-85,40.00,40.25,39.75,39.88,366400,12.85,jpm
86030,8-Aug-85,39.25,39.88,39.25,39.75,145200,12.81,jpm
86031,7-Aug-85,39.25,39.50,38.88,39.00,292300,12.57,jpm
86032,6-Aug-85,40.25,40.25,39.25,39.25,90900,12.65,jpm
86033,5-Aug-85,40.38,40.50,40.00,40.00,404400,12.89,jpm
86034,2-Aug-85,40.63,40.63,40.13,40.38,276100,13.01,jpm
86035,1-Aug-85,41.25,41.63,40.38,40.63,163400,13.09,jpm
86036,31-Jul-85,40.75,41.13,40.50,40.88,140600,13.17,jpm
86037,30-Jul-85,40.63,40.75,40.25,40.50,121700,13.05,jpm
86038,29-Jul-85,40.75,40.88,40.50,40.63,480600,13.09,jpm
86039,26-Jul-85,40.25,40.88,40.13,40.88,401300,13.17,jpm
86040,25-Jul-85,41.00,41.00,40.13,40.13,240800,12.93,jpm
86041,24-Jul-85,41.75,41.75,41.00,41.00,184400,13.21,jpm
86042,23-Jul-85,41.75,42.00,41.63,41.88,72800,13.50,jpm
86043,22-Jul-85,42.13,42.13,41.50,41.75,144700,13.45,jpm
86044,19-Jul-85,43.00,43.00,41.75,42.00,94200,13.53,jpm
86045,18-Jul-85,43.63,43.75,43.25,43.25,92000,13.94,jpm
86046,17-Jul-85,43.88,44.00,43.13,43.75,192000,14.10,jpm
86047,16-Jul-85,43.00,43.63,42.50,43.63,225900,14.06,jpm
86048,15-Jul-85,43.50,43.50,42.75,43.00,230800,13.86,jpm
86049,12-Jul-85,44.38,44.38,43.75,43.75,191200,14.10,jpm
86050,11-Jul-85,43.63,44.50,43.63,44.25,289400,14.26,jpm
86051,10-Jul-85,43.50,43.63,43.25,43.50,152200,14.02,jpm
86052,9-Jul-85,43.38,43.63,43.25,43.50,280500,14.02,jpm
86053,8-Jul-85,42.63,43.50,42.50,43.38,148000,13.98,jpm
86054,5-Jul-85,42.00,42.88,42.00,42.63,127800,13.74,jpm
86055,3-Jul-85,41.75,42.13,41.75,42.00,138600,13.53,jpm
86056,2-Jul-85,40.88,41.88,40.88,41.75,161200,13.45,jpm
86057,1-Jul-85,41.13,41.13,40.88,40.88,139200,13.17,jpm
86058,28-Jun-85,40.75,41.25,40.63,41.25,119200,13.29,jpm
86059,27-Jun-85,40.63,41.13,40.63,41.00,115000,13.21,jpm
86060,26-Jun-85,40.38,40.50,40.25,40.50,60200,13.05,jpm
86061,25-Jun-85,40.13,40.38,40.00,40.38,92000,13.01,jpm
86062,24-Jun-85,39.75,40.13,39.63,40.13,152800,12.93,jpm
86063,21-Jun-85,39.63,40.00,39.50,40.00,115000,12.89,jpm
86064,20-Jun-85,39.88,40.00,39.63,39.75,83300,12.81,jpm
86065,19-Jun-85,40.50,40.50,40.00,40.00,61900,12.89,jpm
86066,18-Jun-85,39.88,40.50,39.88,40.50,244800,13.05,jpm
86067,17-Jun-85,39.63,39.88,39.63,39.75,195300,12.81,jpm
86068,14-Jun-85,40.00,40.13,39.50,39.88,109200,12.85,jpm
86069,13-Jun-85,40.50,40.63,40.00,40.00,147000,12.89,jpm
86070,12-Jun-85,40.75,40.75,40.50,40.50,35000,13.05,jpm
86071,11-Jun-85,40.50,40.75,40.38,40.63,50200,13.09,jpm
86072,10-Jun-85,40.50,40.50,40.13,40.50,387700,13.05,jpm
86073,7-Jun-85,41.38,41.38,40.88,41.25,200500,13.29,jpm
86074,6-Jun-85,41.00,41.88,40.75,41.50,354400,13.37,jpm
86075,5-Jun-85,41.38,41.38,40.88,41.25,121300,13.29,jpm
86076,4-Jun-85,41.50,41.63,41.25,41.38,131900,13.34,jpm
86077,3-Jun-85,41.75,41.88,41.25,41.63,709100,13.42,jpm
86078,31-May-85,40.75,41.38,40.63,41.38,213600,13.34,jpm
86079,30-May-85,40.75,40.88,40.25,40.75,194200,13.13,jpm
86080,29-May-85,41.50,41.50,40.38,40.75,251900,13.13,jpm
86081,28-May-85,41.88,42.25,41.38,41.63,170500,13.42,jpm
86082,24-May-85,41.13,41.63,41.13,41.50,755000,13.37,jpm
86083,23-May-85,42.38,42.38,40.50,41.13,409800,13.25,jpm
86084,22-May-85,43.00,43.13,42.00,42.38,302500,13.66,jpm
86085,21-May-85,42.75,43.13,42.38,43.13,570200,13.90,jpm
86086,20-May-85,43.13,43.50,42.63,42.88,320300,13.82,jpm
86087,17-May-85,42.00,42.63,42.00,42.63,587800,13.74,jpm
86088,16-May-85,42.13,42.63,42.13,42.50,443800,13.70,jpm
86089,15-May-85,41.50,42.50,41.38,42.25,353900,13.62,jpm
86090,14-May-85,41.63,42.00,41.00,41.25,206700,13.29,jpm
86091,13-May-85,41.88,41.88,41.50,41.50,40200,13.37,jpm
86092,10-May-85,42.00,42.00,41.50,41.88,400900,13.50,jpm
86093,9-May-85,39.63,40.88,39.50,40.88,230200,13.17,jpm
86094,8-May-85,39.38,39.88,39.25,39.63,348000,12.77,jpm
86095,7-May-85,38.63,39.50,38.63,39.50,264800,12.73,jpm
86096,6-May-85,38.50,38.75,38.38,38.63,75000,12.45,jpm
86097,3-May-85,38.38,39.00,38.38,38.50,204100,12.41,jpm
86098,2-May-85,38.38,38.50,38.13,38.25,240200,12.33,jpm
86099,1-May-85,38.38,38.50,38.25,38.38,329500,12.37,jpm
86100,30-Apr-85,39.50,39.63,37.88,37.88,219200,12.21,jpm
86101,29-Apr-85,40.00,40.00,39.13,39.25,50800,12.65,jpm
86102,26-Apr-85,40.25,40.38,40.13,40.25,62000,12.97,jpm
86103,25-Apr-85,40.38,40.50,40.13,40.25,116700,12.97,jpm
86104,24-Apr-85,40.75,40.88,40.38,40.38,206400,13.01,jpm
86105,23-Apr-85,40.00,40.63,40.00,40.63,831900,13.09,jpm
86106,22-Apr-85,40.25,40.38,40.13,40.13,91400,12.93,jpm
86107,19-Apr-85,40.50,40.63,40.25,40.50,87200,13.05,jpm
86108,18-Apr-85,40.88,40.88,40.25,40.50,69400,13.05,jpm
86109,17-Apr-85,40.00,40.75,39.88,40.63,104700,13.09,jpm
86110,16-Apr-85,40.25,40.25,39.63,40.00,104200,12.89,jpm
86111,15-Apr-85,39.75,40.50,39.63,40.25,106600,12.97,jpm
86112,12-Apr-85,39.63,39.75,39.25,39.50,34800,12.73,jpm
86113,11-Apr-85,39.25,39.88,39.25,39.50,129500,12.73,jpm
86114,10-Apr-85,38.38,39.13,38.38,39.00,123100,12.57,jpm
86115,9-Apr-85,38.00,38.38,38.00,38.25,76600,12.33,jpm
86116,8-Apr-85,38.25,38.50,38.13,38.13,102200,12.29,jpm
86117,4-Apr-85,37.50,38.00,37.25,38.00,130500,12.25,jpm
86118,3-Apr-85,37.75,37.75,37.00,37.25,111600,12.00,jpm
86119,2-Apr-85,37.88,38.25,37.75,38.00,582000,12.25,jpm
86120,1-Apr-85,37.63,37.88,37.50,37.63,133800,12.13,jpm
86121,29-Mar-85,37.75,37.88,37.50,37.50,284700,12.08,jpm
86122,28-Mar-85,37.50,37.88,37.38,37.75,1110000,12.17,jpm
86123,27-Mar-85,37.25,37.50,37.13,37.50,104700,12.08,jpm
86124,26-Mar-85,37.75,37.88,37.50,37.50,48000,12.08,jpm
86125,25-Mar-85,37.75,38.25,37.50,37.63,81100,12.13,jpm
86126,22-Mar-85,37.88,37.88,37.38,37.75,80300,12.17,jpm
86127,21-Mar-85,37.88,38.00,37.25,37.75,141300,12.17,jpm
86128,20-Mar-85,38.25,38.38,37.75,38.00,124700,12.25,jpm
86129,19-Mar-85,38.00,38.25,37.75,38.25,293100,12.33,jpm
86130,18-Mar-85,38.25,38.25,38.00,38.13,30000,12.29,jpm
86131,15-Mar-85,38.13,38.38,37.75,37.75,346700,12.17,jpm
86132,14-Mar-85,37.88,38.38,37.75,38.25,345600,12.33,jpm
86133,13-Mar-85,38.00,38.50,37.25,37.75,180900,12.17,jpm
86134,12-Mar-85,37.88,38.00,37.50,37.88,736100,12.21,jpm
86135,11-Mar-85,38.63,38.63,38.13,38.13,211200,12.29,jpm
86136,8-Mar-85,39.13,39.50,38.75,39.00,124800,12.57,jpm
86137,7-Mar-85,38.88,39.25,38.75,39.00,400300,12.57,jpm
86138,6-Mar-85,39.75,39.75,39.00,39.13,82700,12.61,jpm
86139,5-Mar-85,39.50,39.75,39.50,39.63,101100,12.77,jpm
86140,4-Mar-85,40.00,40.13,39.50,39.63,382000,12.77,jpm
86141,1-Mar-85,39.38,40.25,39.38,40.25,195300,12.97,jpm
86142,28-Feb-85,39.50,39.88,39.38,39.38,470900,12.69,jpm
86143,27-Feb-85,38.63,40.13,38.38,39.50,422800,12.73,jpm
86144,26-Feb-85,37.63,38.50,37.50,38.38,176400,12.37,jpm
86145,25-Feb-85,38.00,38.00,36.63,37.63,191200,12.13,jpm
86146,22-Feb-85,38.63,38.88,38.00,38.25,128000,12.33,jpm
86147,21-Feb-85,39.88,40.13,38.38,38.75,353900,12.49,jpm
86148,20-Feb-85,40.50,40.63,39.63,39.88,310200,12.85,jpm
86149,19-Feb-85,41.75,41.75,41.13,41.25,54400,13.29,jpm
86150,15-Feb-85,42.13,42.50,41.25,41.63,80200,13.42,jpm
86151,14-Feb-85,41.50,43.00,41.50,42.25,233700,13.62,jpm
86152,13-Feb-85,40.38,41.63,40.38,41.00,365000,13.21,jpm
86153,12-Feb-85,40.88,40.88,40.38,40.38,102800,13.01,jpm
86154,11-Feb-85,41.38,41.38,40.63,40.88,181700,13.17,jpm
86155,8-Feb-85,40.88,41.50,40.63,41.38,204700,13.34,jpm
86156,7-Feb-85,40.38,41.00,40.25,40.63,180000,13.09,jpm
86157,6-Feb-85,40.00,41.75,40.00,40.38,635800,13.01,jpm
86158,5-Feb-85,39.13,39.88,39.13,39.63,112500,12.77,jpm
86159,4-Feb-85,37.75,39.13,37.75,39.13,102200,12.61,jpm
86160,1-Feb-85,37.25,37.88,37.25,37.75,108800,12.17,jpm
86161,31-Jan-85,37.25,37.50,37.00,37.50,71700,12.08,jpm
86162,30-Jan-85,38.38,38.38,37.63,37.63,164700,12.13,jpm
86163,29-Jan-85,37.63,38.00,37.00,38.00,60500,12.25,jpm
86164,28-Jan-85,38.38,38.38,37.25,37.63,80600,12.13,jpm
86165,25-Jan-85,38.75,39.00,38.25,38.25,302200,12.33,jpm
86166,24-Jan-85,38.50,39.00,37.75,37.88,350000,12.21,jpm
86167,23-Jan-85,37.50,38.75,37.25,38.50,342500,12.41,jpm
86168,22-Jan-85,37.25,37.63,37.13,37.50,356900,12.08,jpm
86169,21-Jan-85,36.75,37.50,36.63,37.38,172700,12.05,jpm
86170,18-Jan-85,37.75,37.75,36.25,36.63,185900,11.80,jpm
86171,17-Jan-85,37.13,37.75,36.75,37.50,134700,12.08,jpm
86172,16-Jan-85,36.50,37.75,36.50,37.00,333900,11.92,jpm
86173,15-Jan-85,36.25,36.50,35.75,36.25,393800,11.68,jpm
86174,14-Jan-85,35.00,35.63,34.50,35.38,158000,11.40,jpm
86175,11-Jan-85,35.13,35.13,34.63,34.88,160800,11.24,jpm
86176,10-Jan-85,34.13,35.38,34.00,35.13,234500,11.32,jpm
86177,9-Jan-85,34.25,34.25,33.88,34.00,133000,10.96,jpm
86178,8-Jan-85,33.75,34.13,33.75,34.00,114100,10.96,jpm
86179,7-Jan-85,33.75,33.88,33.13,33.88,100800,10.92,jpm
86180,4-Jan-85,34.13,34.38,33.50,33.50,168000,10.80,jpm
86181,3-Jan-85,34.25,34.38,34.00,34.38,34200,11.08,jpm
86182,2-Jan-85,34.25,34.38,33.63,34.38,56700,11.08,jpm
86183,4-Nov-03,25.50,26.20,25.30,26.11,10074300,26.11,mcd
86184,3-Nov-03,25.37,25.66,25.22,25.39,7350300,25.39,mcd
86185,31-Oct-03,24.79,25.08,24.74,25.00,7744100,25.00,mcd
86186,30-Oct-03,24.61,24.76,24.50,24.73,3854000,24.73,mcd
86187,29-Oct-03,24.64,24.64,24.26,24.61,5867100,24.61,mcd
86188,28-Oct-03,24.50,24.60,24.01,24.60,6690700,24.60,mcd
86189,27-Oct-03,24.17,24.49,24.10,24.25,4972500,24.25,mcd
86190,24-Oct-03,23.80,24.19,23.62,24.19,4622800,24.19,mcd
86191,23-Oct-03,23.60,24.15,23.60,24.00,6996900,24.00,mcd
86192,22-Oct-03,23.90,24.22,23.59,23.90,8938600,23.90,mcd
86193,21-Oct-03,24.02,24.15,23.52,23.74,5718700,23.74,mcd
86194,20-Oct-03,24.10,24.21,24.05,24.18,3551300,24.18,mcd
86195,17-Oct-03,24.05,24.17,23.82,24.15,4468800,24.15,mcd
86196,16-Oct-03,24.07,24.19,23.80,24.00,4880200,24.00,mcd
86197,15-Oct-03,24.49,24.50,23.87,23.92,6484100,23.92,mcd
86198,14-Oct-03,24.30,24.46,24.21,24.39,3653100,24.39,mcd
86199,13-Oct-03,24.36,24.49,24.24,24.48,2887100,24.48,mcd
86200,10-Oct-03,24.40,24.50,23.91,24.29,5703900,24.29,mcd
86201,9-Oct-03,24.45,24.59,24.10,24.21,6985000,24.21,mcd
86202,8-Oct-03,24.94,24.94,24.06,24.15,8898200,24.15,mcd
86203,7-Oct-03,24.68,24.87,24.34,24.72,8097900,24.72,mcd
86204,6-Oct-03,24.15,24.22,23.98,24.10,4453700,24.10,mcd
86205,3-Oct-03,24.28,24.77,24.08,24.26,6266900,24.26,mcd
86206,2-Oct-03,24.37,24.75,24.26,24.28,5702600,24.28,mcd
86207,1-Oct-03,23.75,24.30,23.72,24.21,6430900,24.21,mcd
86208,30-Sep-03,23.73,23.91,23.26,23.54,4417000,23.54,mcd
86209,29-Sep-03,23.50,23.75,23.30,23.73,5132500,23.73,mcd
86210,26-Sep-03,23.05,23.84,22.92,23.60,7932800,23.60,mcd
86211,25-Sep-03,23.92,23.96,23.30,23.36,5729200,23.36,mcd
86212,24-Sep-03,23.97,24.37,23.87,23.93,9402600,23.93,mcd
86213,23-Sep-03,23.87,24.06,23.80,23.90,4919900,23.90,mcd
86214,22-Sep-03,23.80,23.88,23.59,23.63,3400400,23.63,mcd
86215,19-Sep-03,23.94,24.02,23.65,23.92,7493300,23.92,mcd
86216,18-Sep-03,23.66,23.97,23.66,23.91,6326400,23.91,mcd
86217,17-Sep-03,23.70,23.90,23.65,23.75,4461000,23.75,mcd
86218,16-Sep-03,23.65,23.80,23.65,23.75,5930800,23.75,mcd
86219,15-Sep-03,23.45,23.65,23.43,23.49,5007600,23.49,mcd
86220,12-Sep-03,23.54,23.60,23.26,23.48,4965700,23.48,mcd
86221,11-Sep-03,23.44,23.83,23.40,23.70,5309800,23.70,mcd
86222,10-Sep-03,23.50,23.62,23.14,23.20,4910600,23.20,mcd
86223,9-Sep-03,24.25,24.25,23.54,23.59,10260200,23.59,mcd
86224,8-Sep-03,23.31,23.49,23.22,23.35,5213600,23.35,mcd
86225,5-Sep-03,23.39,23.54,23.05,23.30,5618500,23.30,mcd
86226,4-Sep-03,22.86,23.50,22.81,23.39,9658300,23.39,mcd
86227,3-Sep-03,22.50,22.70,22.39,22.69,6741300,22.69,mcd
86228,2-Sep-03,22.45,22.71,22.11,22.50,6850400,22.50,mcd
86229,29-Aug-03,22.16,22.60,22.06,22.42,4173500,22.42,mcd
86230,28-Aug-03,22.60,22.71,22.29,22.35,4295400,22.35,mcd
86231,27-Aug-03,22.40,22.78,22.40,22.56,4304200,22.56,mcd
86232,26-Aug-03,22.07,22.36,21.89,22.30,4326800,22.30,mcd
86233,25-Aug-03,21.92,22.25,21.80,22.20,4139100,22.20,mcd
86234,22-Aug-03,22.56,22.63,21.65,21.95,7953000,21.95,mcd
86235,21-Aug-03,23.00,23.08,22.45,22.50,5088900,22.50,mcd
86236,20-Aug-03,22.80,23.05,22.73,23.00,2740800,23.00,mcd
86237,19-Aug-03,22.74,22.95,22.55,22.88,3047300,22.88,mcd
86238,18-Aug-03,23.00,23.00,22.65,22.72,4503200,22.72,mcd
86239,15-Aug-03,23.00,23.00,22.75,22.98,2884300,22.98,mcd
86240,14-Aug-03,22.90,23.04,22.43,22.95,7330500,22.95,mcd
86241,13-Aug-03,23.80,23.85,23.03,23.17,6732300,23.17,mcd
86242,12-Aug-03,23.56,23.94,23.54,23.79,6500200,23.79,mcd
86243,11-Aug-03,23.70,23.98,23.29,23.76,6432400,23.76,mcd
86244,8-Aug-03,22.98,23.90,22.90,23.89,15961700,23.89,mcd
86245,7-Aug-03,22.00,22.23,21.88,22.06,3422400,22.06,mcd
86246,6-Aug-03,21.70,21.94,21.57,21.82,4300600,21.82,mcd
86247,5-Aug-03,22.58,22.58,21.92,22.00,3999600,22.00,mcd
86248,4-Aug-03,22.78,22.85,22.20,22.58,4703600,22.58,mcd
86249,1-Aug-03,23.01,23.07,22.67,22.97,4428600,22.97,mcd
86250,31-Jul-03,22.70,23.19,22.65,23.01,9256600,23.01,mcd
86251,30-Jul-03,21.97,22.51,21.93,22.40,7254500,22.40,mcd
86252,29-Jul-03,21.76,22.40,21.10,22.15,10748700,22.15,mcd
86253,28-Jul-03,21.28,21.40,20.95,21.26,4591600,21.26,mcd
86254,25-Jul-03,21.08,21.49,20.81,21.44,3978000,21.44,mcd
86255,24-Jul-03,21.35,21.64,21.06,21.08,3711200,21.08,mcd
86256,23-Jul-03,21.22,21.38,20.94,21.21,3731200,21.21,mcd
86257,22-Jul-03,20.81,21.25,20.79,21.08,4073800,21.08,mcd
86258,21-Jul-03,21.39,21.39,20.81,20.87,6023500,20.87,mcd
86259,18-Jul-03,20.90,21.51,20.83,21.39,7373900,21.39,mcd
86260,17-Jul-03,21.00,21.06,20.40,20.49,5163800,20.49,mcd
86261,16-Jul-03,21.10,21.17,20.70,21.12,10086600,21.12,mcd
86262,15-Jul-03,22.20,22.20,20.88,21.08,13689300,21.08,mcd
86263,14-Jul-03,22.84,22.92,21.86,21.92,14126000,21.92,mcd
86264,11-Jul-03,22.26,22.85,22.16,22.58,5054200,22.58,mcd
86265,10-Jul-03,22.85,22.85,22.12,22.26,5246200,22.26,mcd
86266,9-Jul-03,22.75,23.03,22.46,22.85,7697300,22.85,mcd
86267,8-Jul-03,22.77,22.96,22.68,22.80,7178500,22.80,mcd
86268,7-Jul-03,22.60,23.24,22.47,22.90,6528600,22.90,mcd
86269,3-Jul-03,22.50,23.00,22.40,22.62,4350100,22.62,mcd
86270,2-Jul-03,21.80,22.78,21.70,22.72,6537700,22.72,mcd
86271,1-Jul-03,21.80,22.07,21.41,21.94,6189300,21.94,mcd
86272,30-Jun-03,22.37,22.52,21.90,22.06,5748900,22.06,mcd
86273,27-Jun-03,22.35,22.95,22.17,22.37,5476700,22.37,mcd
86274,26-Jun-03,22.20,22.45,21.95,22.45,4332600,22.45,mcd
86275,25-Jun-03,22.55,22.60,22.10,22.24,5600400,22.24,mcd
86276,24-Jun-03,22.50,22.74,22.30,22.53,6590100,22.53,mcd
86277,23-Jun-03,22.01,22.43,21.78,22.37,6623700,22.37,mcd
86278,20-Jun-03,21.93,22.08,21.56,22.02,9686200,22.02,mcd
86279,19-Jun-03,21.67,21.99,21.25,21.56,7900900,21.56,mcd
86280,18-Jun-03,22.20,22.20,21.95,22.05,4387000,22.05,mcd
86281,17-Jun-03,22.20,22.32,21.92,22.20,6999500,22.20,mcd
86282,16-Jun-03,21.42,22.20,21.41,22.20,5991900,22.20,mcd
86283,13-Jun-03,21.50,21.76,21.31,21.46,3713000,21.46,mcd
86284,12-Jun-03,21.65,21.81,21.17,21.62,5308100,21.62,mcd
86285,11-Jun-03,21.65,21.94,21.22,21.64,8110500,21.64,mcd
86286,10-Jun-03,20.83,21.68,20.49,21.67,10202700,21.67,mcd
86287,9-Jun-03,20.58,20.93,20.40,20.87,8762500,20.87,mcd
86288,6-Jun-03,19.95,21.33,19.90,21.06,20814200,21.06,mcd
86289,5-Jun-03,18.99,19.38,18.80,19.28,6365700,19.28,mcd
86290,4-Jun-03,19.13,19.23,18.95,18.99,4967400,18.99,mcd
86291,3-Jun-03,18.90,19.18,18.72,19.17,4458900,19.17,mcd
86292,2-Jun-03,18.92,19.40,18.73,18.90,7648400,18.90,mcd
86293,30-May-03,18.34,18.83,18.32,18.73,6125000,18.73,mcd
86294,29-May-03,18.16,18.62,18.16,18.34,4557900,18.34,mcd
86295,28-May-03,17.91,18.45,17.86,18.26,9309600,18.26,mcd
86296,27-May-03,17.81,18.01,17.60,17.77,6552900,17.77,mcd
86297,23-May-03,17.50,17.85,17.39,17.80,6701700,17.80,mcd
86298,22-May-03,17.47,17.81,17.33,17.50,10871500,17.50,mcd
86299,21-May-03,17.48,17.50,16.91,17.30,22420100,17.30,mcd
86300,20-May-03,18.15,18.50,16.58,16.95,27215600,16.95,mcd
86301,19-May-03,18.43,18.43,18.10,18.16,3927000,18.16,mcd
86302,16-May-03,18.70,18.73,18.44,18.52,4385600,18.52,mcd
86303,15-May-03,18.50,18.81,18.44,18.60,8349000,18.60,mcd
86304,14-May-03,18.40,18.56,18.05,18.56,5266900,18.56,mcd
86305,13-May-03,18.29,18.43,17.99,18.27,8963800,18.27,mcd
86306,12-May-03,17.59,18.30,17.44,18.29,8589200,18.29,mcd
86307,9-May-03,17.50,17.60,17.36,17.58,6053800,17.58,mcd
86308,8-May-03,17.05,17.38,16.93,17.25,6003200,17.25,mcd
86309,7-May-03,17.64,17.82,17.25,17.39,7425000,17.39,mcd
86310,6-May-03,17.53,18.03,17.49,17.88,8195200,17.88,mcd
86311,5-May-03,17.68,17.68,17.25,17.49,5003300,17.49,mcd
86312,2-May-03,17.22,17.68,17.07,17.59,4660400,17.59,mcd
86313,1-May-03,17.05,17.20,16.71,17.16,5473300,17.16,mcd
86314,30-Apr-03,17.11,17.27,16.87,17.10,10335900,17.10,mcd
86315,29-Apr-03,17.22,17.40,17.05,17.28,9600800,17.28,mcd
86316,28-Apr-03,16.45,16.95,16.15,16.93,15176600,16.93,mcd
86317,25-Apr-03,15.92,16.00,15.79,15.81,4201900,15.81,mcd
86318,24-Apr-03,15.80,16.00,15.74,15.92,3824800,15.92,mcd
86319,23-Apr-03,16.05,16.06,15.83,15.85,5569900,15.85,mcd
86320,22-Apr-03,15.85,16.09,15.80,16.05,6030800,16.05,mcd
86321,21-Apr-03,16.05,16.19,15.80,16.01,4479400,16.01,mcd
86322,17-Apr-03,15.75,16.00,15.02,16.00,4660400,16.00,mcd
86323,16-Apr-03,15.77,15.85,15.53,15.75,5860300,15.75,mcd
86324,15-Apr-03,15.75,15.90,15.62,15.85,5099800,15.85,mcd
86325,14-Apr-03,15.69,15.89,15.45,15.70,5832800,15.70,mcd
86326,11-Apr-03,15.79,15.94,15.58,15.78,4512900,15.78,mcd
86327,10-Apr-03,15.65,15.80,15.32,15.80,6238700,15.80,mcd
86328,9-Apr-03,15.92,15.92,15.37,15.50,8911300,15.50,mcd
86329,8-Apr-03,15.95,16.05,15.62,15.84,14791600,15.84,mcd
86330,7-Apr-03,14.90,15.86,14.75,15.80,20227400,15.80,mcd
86331,4-Apr-03,14.15,14.55,14.15,14.55,6929300,14.55,mcd
86332,3-Apr-03,14.43,14.44,13.88,14.08,6190900,14.08,mcd
86333,2-Apr-03,14.10,14.50,14.10,14.32,7613600,14.32,mcd
86334,1-Apr-03,14.60,14.63,14.01,14.05,6653500,14.05,mcd
86335,31-Mar-03,14.55,14.63,14.32,14.46,5990900,14.46,mcd
86336,28-Mar-03,14.50,15.20,14.35,14.84,8474800,14.84,mcd
86337,27-Mar-03,14.15,14.68,14.12,14.50,7010500,14.50,mcd
86338,26-Mar-03,14.25,14.38,14.08,14.23,4533600,14.23,mcd
86339,25-Mar-03,14.03,14.30,13.80,14.16,3991000,14.16,mcd
86340,24-Mar-03,14.32,14.40,13.94,14.03,4625800,14.03,mcd
86341,21-Mar-03,14.41,14.73,14.20,14.65,6466700,14.65,mcd
86342,20-Mar-03,14.57,14.57,13.97,14.38,4927000,14.38,mcd
86343,19-Mar-03,14.22,14.68,14.12,14.57,7109700,14.57,mcd
86344,18-Mar-03,13.90,14.40,13.75,14.31,10155400,14.31,mcd
86345,17-Mar-03,13.54,13.71,13.24,13.70,8290700,13.70,mcd
86346,14-Mar-03,12.80,13.54,12.76,13.54,13697400,13.54,mcd
86347,13-Mar-03,12.60,12.84,12.52,12.80,10172600,12.80,mcd
86348,12-Mar-03,12.45,12.55,12.12,12.38,8575400,12.38,mcd
86349,11-Mar-03,12.42,12.70,12.42,12.47,5086900,12.47,mcd
86350,10-Mar-03,12.75,12.81,12.41,12.50,5142700,12.50,mcd
86351,7-Mar-03,12.46,12.90,12.44,12.82,7185100,12.82,mcd
86352,6-Mar-03,12.52,12.85,12.51,12.61,6533900,12.61,mcd
86353,5-Mar-03,12.97,13.05,12.75,12.77,4830400,12.77,mcd
86354,4-Mar-03,13.01,13.10,12.91,12.91,3717900,12.91,mcd
86355,3-Mar-03,13.85,13.85,13.19,13.19,4813200,13.19,mcd
86356,28-Feb-03,13.35,13.69,13.27,13.61,9021200,13.61,mcd
86357,27-Feb-03,12.87,13.26,12.80,13.25,7317600,13.25,mcd
86358,26-Feb-03,13.05,13.17,12.77,12.81,5776300,12.81,mcd
86359,25-Feb-03,13.30,13.30,12.93,13.15,6676800,13.15,mcd
86360,24-Feb-03,13.60,13.61,13.16,13.27,4030900,13.27,mcd
86361,21-Feb-03,13.26,13.69,13.22,13.58,3961400,13.58,mcd
86362,20-Feb-03,13.75,13.75,13.30,13.38,3686300,13.38,mcd
86363,19-Feb-03,13.49,13.62,13.41,13.50,4610800,13.50,mcd
86364,18-Feb-03,13.28,13.52,13.26,13.45,5558000,13.45,mcd
86365,14-Feb-03,13.32,13.64,13.16,13.62,7219000,13.62,mcd
86366,13-Feb-03,13.65,13.72,13.41,13.57,5902700,13.57,mcd
86367,12-Feb-03,13.81,14.05,13.67,13.83,5807600,13.83,mcd
86368,11-Feb-03,13.82,14.18,13.81,13.90,6907300,13.90,mcd
86369,10-Feb-03,13.64,13.76,13.56,13.70,4617300,13.70,mcd
86370,7-Feb-03,13.78,13.97,13.48,13.55,5469300,13.55,mcd
86371,6-Feb-03,13.96,14.12,13.68,13.68,5625100,13.68,mcd
86372,5-Feb-03,14.30,14.48,14.05,14.06,4762500,14.06,mcd
86373,4-Feb-03,14.28,14.39,14.05,14.30,6807300,14.30,mcd
86374,3-Feb-03,14.07,14.62,14.07,14.52,6697300,14.52,mcd
86375,31-Jan-03,14.25,14.39,13.91,14.24,8874300,14.24,mcd
86376,30-Jan-03,14.45,14.56,14.20,14.46,7055600,14.46,mcd
86377,29-Jan-03,14.68,14.68,14.25,14.38,6954300,14.38,mcd
86378,28-Jan-03,14.70,14.78,14.50,14.67,6247000,14.67,mcd
86379,27-Jan-03,14.64,14.99,14.64,14.70,6047700,14.70,mcd
86380,24-Jan-03,15.28,15.31,14.78,14.90,9160100,14.90,mcd
86381,23-Jan-03,14.93,15.28,14.65,15.00,14923500,15.00,mcd
86382,22-Jan-03,15.33,15.94,15.20,15.36,7321500,15.36,mcd
86383,21-Jan-03,15.62,15.65,15.31,15.34,6566700,15.34,mcd
86384,17-Jan-03,15.85,15.86,15.21,15.45,14052300,15.45,mcd
86385,16-Jan-03,16.72,16.89,15.65,15.85,17167700,15.85,mcd
86386,15-Jan-03,16.72,16.85,16.43,16.69,6401700,16.69,mcd
86387,14-Jan-03,17.15,17.24,16.85,16.96,7430300,16.96,mcd
86388,13-Jan-03,17.35,17.38,17.05,17.33,5546100,17.33,mcd
86389,10-Jan-03,16.73,17.25,16.65,17.24,7726900,17.24,mcd
86390,9-Jan-03,16.79,17.10,16.75,16.87,8273300,16.87,mcd
86391,8-Jan-03,16.53,16.92,16.46,16.84,5686000,16.84,mcd
86392,7-Jan-03,16.65,16.68,16.35,16.67,4952400,16.67,mcd
86393,6-Jan-03,16.25,16.67,16.17,16.65,7310900,16.65,mcd
86394,3-Jan-03,16.50,16.55,16.03,16.12,5714800,16.12,mcd
86395,2-Jan-03,16.17,16.59,15.95,16.55,8308500,16.55,mcd
86396,31-Dec-02,15.70,16.08,15.61,16.08,7717100,16.08,mcd
86397,30-Dec-02,15.63,15.75,15.40,15.75,7187600,15.75,mcd
86398,27-Dec-02,15.49,15.67,15.47,15.50,6064500,15.50,mcd
86399,26-Dec-02,15.50,15.66,15.46,15.58,5791900,15.58,mcd
86400,24-Dec-02,15.37,15.57,15.32,15.48,3861900,15.48,mcd
86401,23-Dec-02,15.20,15.55,15.17,15.55,11363100,15.55,mcd
86402,20-Dec-02,15.50,15.86,15.47,15.75,19431600,15.75,mcd
86403,19-Dec-02,15.73,15.89,15.51,15.64,11189100,15.64,mcd
86404,18-Dec-02,15.72,16.08,15.70,15.96,13276500,15.96,mcd
86405,17-Dec-02,16.55,16.68,15.58,15.99,35334900,15.99,mcd
86406,16-Dec-02,17.50,17.55,17.14,17.38,6332700,17.38,mcd
86407,13-Dec-02,17.16,17.69,17.12,17.34,5476300,17.34,mcd
86408,12-Dec-02,17.20,17.53,17.20,17.40,5779100,17.40,mcd
86409,11-Dec-02,17.10,17.34,16.93,17.20,6536300,17.20,mcd
86410,10-Dec-02,17.41,17.47,17.18,17.35,6246500,17.35,mcd
86411,9-Dec-02,17.85,17.96,17.18,17.40,9447700,17.40,mcd
86412,6-Dec-02,18.33,18.52,17.89,17.97,8393200,17.97,mcd
86413,5-Dec-02,18.17,19.17,17.78,18.78,14118700,18.78,mcd
86414,4-Dec-02,18.02,18.65,17.60,18.37,7108600,18.37,mcd
86415,3-Dec-02,18.70,18.71,18.14,18.24,4543000,18.24,mcd
86416,2-Dec-02,18.63,18.85,18.44,18.74,5120100,18.74,mcd
86417,29-Nov-02,18.38,18.64,18.23,18.50,2289200,18.50,mcd
86418,27-Nov-02,18.19,18.64,18.16,18.50,4094800,18.50,mcd
86419,26-Nov-02,17.97,18.40,17.94,18.22,4250500,18.22,mcd
86420,25-Nov-02,18.48,18.68,18.03,18.23,6269200,18.23,mcd
86421,22-Nov-02,18.53,19.05,18.52,18.64,5764200,18.64,mcd
86422,21-Nov-02,18.05,18.87,18.05,18.70,5377100,18.70,mcd
86423,20-Nov-02,17.78,18.20,17.75,18.05,4007200,18.05,mcd
86424,19-Nov-02,17.70,18.01,17.54,17.84,5145300,17.84,mcd
86425,18-Nov-02,17.53,17.91,17.38,17.75,8322800,17.75,mcd
86426,15-Nov-02,17.30,17.49,17.10,17.38,6561400,17.38,mcd
86427,14-Nov-02,17.15,17.38,16.96,17.30,6033100,17.30,mcd
86428,13-Nov-02,16.66,17.18,16.52,17.15,8041100,17.15,mcd
86429,12-Nov-02,17.00,17.25,16.25,17.09,10766200,16.86,mcd
86430,11-Nov-02,17.35,17.48,17.08,17.09,7006900,16.86,mcd
86431,8-Nov-02,17.50,17.91,16.50,17.79,19940700,17.55,mcd
86432,7-Nov-02,19.00,19.70,18.80,19.31,7843400,19.04,mcd
86433,6-Nov-02,18.83,19.22,18.69,19.06,7627900,18.80,mcd
86434,5-Nov-02,18.50,18.93,18.40,18.93,5764700,18.67,mcd
86435,4-Nov-02,18.32,18.76,18.20,18.43,7347800,18.18,mcd
86436,1-Nov-02,18.02,18.38,17.98,18.13,4333200,17.88,mcd
86437,31-Oct-02,18.10,18.40,17.90,18.11,5394100,17.86,mcd
86438,30-Oct-02,18.36,18.37,17.86,18.20,4758600,17.95,mcd
86439,29-Oct-02,18.17,18.55,17.90,18.42,3796300,18.17,mcd
86440,28-Oct-02,18.82,18.84,18.25,18.32,3868500,18.07,mcd
86441,25-Oct-02,18.43,18.74,18.28,18.50,5127400,18.25,mcd
86442,24-Oct-02,19.28,19.31,18.57,18.71,4563400,18.45,mcd
86443,23-Oct-02,18.65,19.37,18.52,19.25,6447600,18.99,mcd
86444,22-Oct-02,18.95,19.95,18.66,18.95,16937000,18.69,mcd
86445,21-Oct-02,17.59,18.45,17.49,18.30,6977500,18.05,mcd
86446,18-Oct-02,17.47,17.63,17.26,17.48,5251500,17.24,mcd
86447,17-Oct-02,17.58,17.83,17.09,17.83,6647800,17.58,mcd
86448,16-Oct-02,17.55,17.77,17.31,17.50,4948600,17.26,mcd
86449,15-Oct-02,18.16,18.55,17.59,18.06,7869800,17.81,mcd
86450,14-Oct-02,17.82,18.00,17.65,17.97,3317500,17.72,mcd
86451,11-Oct-02,17.42,18.25,17.25,17.97,6815000,17.72,mcd
86452,10-Oct-02,16.22,17.31,15.75,17.17,11885600,16.93,mcd
86453,9-Oct-02,17.35,17.56,16.40,16.56,7750400,16.33,mcd
86454,8-Oct-02,17.50,17.85,17.20,17.56,5135300,17.32,mcd
86455,7-Oct-02,17.25,17.69,17.21,17.45,5395000,17.21,mcd
86456,4-Oct-02,17.95,18.04,17.26,17.50,5223500,17.26,mcd
86457,3-Oct-02,18.14,18.46,17.74,17.79,5072700,17.55,mcd
86458,2-Oct-02,18.04,18.88,18.00,18.19,7297300,17.94,mcd
86459,1-Oct-02,17.84,18.48,17.64,18.28,7175900,18.03,mcd
86460,30-Sep-02,17.90,18.03,17.42,17.66,10127700,17.42,mcd
86461,27-Sep-02,18.27,18.85,18.20,18.37,11367800,18.12,mcd
86462,26-Sep-02,18.08,18.60,18.04,18.45,7466000,18.20,mcd
86463,25-Sep-02,18.00,18.40,17.85,18.10,8970600,17.85,mcd
86464,24-Sep-02,17.96,18.08,17.70,17.90,9042300,17.65,mcd
86465,23-Sep-02,17.85,18.41,17.80,18.16,9294400,17.91,mcd
86466,20-Sep-02,18.00,18.24,17.80,17.95,13001200,17.70,mcd
86467,19-Sep-02,17.81,18.40,17.80,17.85,14969100,17.60,mcd
86468,18-Sep-02,18.60,18.70,17.90,18.16,19584200,17.91,mcd
86469,17-Sep-02,21.20,21.20,18.90,18.91,24164600,18.65,mcd
86470,16-Sep-02,21.20,21.94,20.95,21.69,8819100,21.39,mcd
86471,13-Sep-02,20.10,20.68,20.01,20.53,8307000,20.25,mcd
86472,12-Sep-02,20.72,20.72,19.89,20.31,15956100,20.03,mcd
86473,11-Sep-02,21.45,21.58,21.29,21.34,4819600,21.05,mcd
86474,10-Sep-02,21.59,21.80,20.84,21.30,6051600,21.01,mcd
86475,9-Sep-02,20.95,21.69,20.91,21.45,7200600,21.16,mcd
86476,6-Sep-02,21.95,22.20,20.97,21.36,8580300,21.07,mcd
86477,5-Sep-02,21.85,22.19,20.81,21.97,10084700,21.67,mcd
86478,4-Sep-02,23.02,23.03,22.00,22.24,6918100,21.93,mcd
86479,3-Sep-02,23.57,23.59,22.93,23.03,3968700,22.71,mcd
86480,30-Aug-02,23.83,24.10,23.57,23.76,2404600,23.43,mcd
86481,29-Aug-02,23.58,24.11,23.26,23.81,3714800,23.48,mcd
86482,28-Aug-02,23.52,24.07,23.47,23.57,5003900,23.25,mcd
86483,27-Aug-02,24.00,24.20,23.60,23.85,3663600,23.52,mcd
86484,26-Aug-02,24.35,24.38,23.35,23.96,3174500,23.63,mcd
86485,23-Aug-02,24.15,24.61,24.00,24.15,2833100,23.82,mcd
86486,22-Aug-02,24.68,24.70,23.97,24.40,3204800,24.06,mcd
86487,21-Aug-02,24.50,24.76,24.25,24.52,5060600,24.18,mcd
86488,20-Aug-02,24.62,24.62,24.05,24.37,6032500,24.03,mcd
86489,19-Aug-02,23.70,24.69,23.54,24.61,4797300,24.27,mcd
86490,16-Aug-02,24.35,24.35,23.72,23.80,5529700,23.47,mcd
86491,15-Aug-02,23.12,24.16,23.00,24.16,5306800,23.83,mcd
86492,14-Aug-02,22.47,23.25,22.31,23.00,5387700,22.68,mcd
86493,13-Aug-02,22.92,23.23,22.57,22.66,5200900,22.35,mcd
86494,12-Aug-02,22.65,23.29,22.26,22.92,5669900,22.60,mcd
86495,9-Aug-02,22.03,22.88,21.99,22.76,6870000,22.45,mcd
86496,8-Aug-02,23.50,23.70,22.07,22.50,11689500,22.19,mcd
86497,7-Aug-02,23.43,23.63,22.73,23.36,6070400,23.04,mcd
86498,6-Aug-02,23.84,24.11,22.96,22.98,5356100,22.66,mcd
86499,5-Aug-02,23.58,24.19,23.58,23.84,3880600,23.51,mcd
86500,2-Aug-02,24.11,24.34,23.33,23.80,4221600,23.47,mcd
86501,1-Aug-02,24.65,25.34,24.30,24.34,5755100,24.01,mcd
86502,31-Jul-02,24.74,24.99,24.30,24.75,4265400,24.41,mcd
86503,30-Jul-02,24.57,25.29,24.35,24.50,5802200,24.16,mcd
86504,29-Jul-02,24.45,24.88,23.96,24.68,5593600,24.34,mcd
86505,26-Jul-02,22.12,23.50,21.91,23.49,7833600,23.17,mcd
86506,25-Jul-02,23.63,24.16,21.75,21.85,12944500,21.55,mcd
86507,24-Jul-02,23.00,24.48,22.76,23.77,9107400,23.44,mcd
86508,23-Jul-02,23.42,24.42,23.40,23.84,5388100,23.51,mcd
86509,22-Jul-02,23.50,24.41,22.80,23.30,9788300,22.98,mcd
86510,19-Jul-02,25.00,25.00,24.10,24.17,5930600,23.84,mcd
86511,18-Jul-02,25.62,25.90,25.11,25.11,4569000,24.76,mcd
86512,17-Jul-02,26.26,26.50,25.37,25.70,6011600,25.35,mcd
86513,16-Jul-02,26.18,26.50,25.95,26.05,4513400,25.69,mcd
86514,15-Jul-02,27.00,27.08,25.94,26.55,7724700,26.18,mcd
86515,12-Jul-02,27.35,27.42,26.85,27.12,6179000,26.75,mcd
86516,11-Jul-02,27.95,28.19,27.31,27.39,10354400,27.01,mcd
86517,10-Jul-02,28.00,28.50,27.92,28.09,8584600,27.70,mcd
86518,9-Jul-02,27.96,28.14,27.45,27.80,6434300,27.42,mcd
86519,8-Jul-02,27.75,27.98,27.51,27.90,4038200,27.52,mcd
86520,5-Jul-02,27.93,27.93,27.58,27.84,2444000,27.46,mcd
86521,3-Jul-02,27.80,28.09,27.08,27.43,5867300,27.05,mcd
86522,2-Jul-02,28.10,28.24,27.61,27.71,3136900,27.33,mcd
86523,1-Jul-02,28.46,28.62,28.02,28.10,4421500,27.71,mcd
86524,28-Jun-02,28.77,28.82,28.15,28.45,5790500,28.06,mcd
86525,27-Jun-02,28.73,28.86,28.22,28.67,5165000,28.28,mcd
86526,26-Jun-02,28.65,28.89,27.87,28.78,6713700,28.38,mcd
86527,25-Jun-02,29.03,29.43,28.86,29.05,6270300,28.65,mcd
86528,24-Jun-02,29.03,29.46,28.76,29.16,4283900,28.76,mcd
86529,21-Jun-02,29.10,29.65,28.85,29.00,9333600,28.60,mcd
86530,20-Jun-02,29.95,30.02,29.42,29.52,4129200,29.11,mcd
86531,19-Jun-02,29.89,30.28,29.69,29.98,3921300,29.57,mcd
86532,18-Jun-02,29.84,30.00,29.54,29.80,4414200,29.39,mcd
86533,17-Jun-02,29.78,29.92,29.40,29.82,5793000,29.41,mcd
86534,14-Jun-02,29.62,29.70,28.55,29.12,6104400,28.72,mcd
86535,13-Jun-02,29.70,29.94,29.43,29.81,3260900,29.40,mcd
86536,12-Jun-02,29.75,30.15,29.55,29.75,4315500,29.34,mcd
86537,11-Jun-02,30.24,30.44,29.71,29.80,4383600,29.39,mcd
86538,10-Jun-02,30.16,30.44,30.01,30.31,3295600,29.89,mcd
86539,7-Jun-02,29.77,30.07,29.66,29.93,4744400,29.52,mcd
86540,6-Jun-02,29.99,30.25,29.81,30.00,3547600,29.59,mcd
86541,5-Jun-02,29.30,30.05,29.25,29.99,3446600,29.58,mcd
86542,4-Jun-02,29.47,29.61,29.15,29.28,3723200,28.88,mcd
86543,3-Jun-02,30.00,30.09,29.50,29.50,3481800,29.09,mcd
86544,31-May-02,29.95,30.11,29.67,29.94,4978700,29.53,mcd
86545,30-May-02,29.94,30.25,29.71,29.77,3611100,29.36,mcd
86546,29-May-02,30.39,30.40,29.82,30.01,4084200,29.60,mcd
86547,28-May-02,30.15,30.40,30.11,30.15,2732700,29.74,mcd
86548,24-May-02,30.40,30.54,30.10,30.26,3574200,29.84,mcd
86549,23-May-02,30.55,30.72,30.05,30.40,4911000,29.98,mcd
86550,22-May-02,30.20,30.68,30.10,30.65,4612800,30.23,mcd
86551,21-May-02,30.34,30.40,30.06,30.40,4969800,29.98,mcd
86552,20-May-02,29.80,30.15,29.61,30.13,3534200,29.72,mcd
86553,17-May-02,29.95,30.07,29.50,30.01,3457300,29.60,mcd
86554,16-May-02,30.06,30.26,29.71,29.97,3765000,29.56,mcd
86555,15-May-02,30.00,30.19,29.92,30.06,5150500,29.65,mcd
86556,14-May-02,30.49,30.58,29.84,29.98,6105500,29.57,mcd
86557,13-May-02,29.97,30.52,29.92,30.41,7737300,29.99,mcd
86558,10-May-02,29.43,29.97,29.40,29.81,6923800,29.40,mcd
86559,9-May-02,28.71,29.50,28.71,29.28,4266800,28.88,mcd
86560,8-May-02,29.32,29.39,28.71,28.88,6518900,28.48,mcd
86561,7-May-02,29.35,29.78,29.02,29.21,6536800,28.81,mcd
86562,6-May-02,29.35,29.75,29.10,29.10,6205300,28.70,mcd
86563,3-May-02,28.68,29.40,28.61,29.29,8193100,28.89,mcd
86564,2-May-02,28.49,28.72,28.36,28.50,5392800,28.11,mcd
86565,1-May-02,28.40,28.59,28.06,28.48,6365800,28.09,mcd
86566,30-Apr-02,28.07,28.63,28.02,28.40,5078200,28.01,mcd
86567,29-Apr-02,28.01,28.64,28.00,28.21,3755300,27.82,mcd
86568,26-Apr-02,28.47,28.48,28.09,28.23,4092200,27.84,mcd
86569,25-Apr-02,28.03,28.80,28.02,28.33,5446300,27.94,mcd
86570,24-Apr-02,28.75,28.80,28.50,28.50,6256200,28.11,mcd
86571,23-Apr-02,28.75,29.20,28.50,28.77,8090000,28.37,mcd
86572,22-Apr-02,28.50,28.89,28.41,28.50,5023300,28.11,mcd
86573,19-Apr-02,28.73,28.79,28.30,28.60,7898300,28.21,mcd
86574,18-Apr-02,28.35,28.90,28.21,28.62,15718100,28.23,mcd
86575,17-Apr-02,27.35,27.50,27.07,27.16,3556600,26.79,mcd
86576,16-Apr-02,27.58,27.69,27.42,27.50,3608400,27.12,mcd
86577,15-Apr-02,27.50,27.75,27.15,27.40,3445600,27.02,mcd
86578,12-Apr-02,28.20,28.20,27.60,27.80,3588800,27.42,mcd
86579,11-Apr-02,28.05,28.24,27.52,27.71,4989700,27.33,mcd
86580,10-Apr-02,28.15,28.24,27.66,27.95,7097800,27.57,mcd
86581,8-Apr-02,28.00,28.60,28.00,28.49,2683300,28.10,mcd
86582,5-Apr-02,27.56,28.50,27.56,28.35,4274100,27.96,mcd
86583,4-Apr-02,27.70,27.83,27.50,27.79,3526100,27.41,mcd
86584,3-Apr-02,27.45,27.77,27.21,27.49,3165700,27.11,mcd
86585,2-Apr-02,27.00,27.73,27.00,27.50,2470600,27.12,mcd
86586,1-Apr-02,27.55,27.62,27.10,27.25,3040700,26.88,mcd
86587,28-Mar-02,27.95,28.28,27.72,27.75,2958000,27.37,mcd
86588,27-Mar-02,27.40,28.10,27.28,27.94,3057100,27.56,mcd
86589,26-Mar-02,27.14,27.69,27.12,27.49,3029300,27.11,mcd
86590,25-Mar-02,27.15,27.54,27.05,27.22,4641800,26.85,mcd
86591,22-Mar-02,28.00,28.53,27.65,27.65,7366800,27.27,mcd
86592,21-Mar-02,28.72,29.06,28.52,28.70,3336800,28.31,mcd
86593,20-Mar-02,28.42,29.00,28.41,28.75,3627900,28.35,mcd
86594,19-Mar-02,28.32,28.81,28.32,28.80,2600100,28.40,mcd
86595,18-Mar-02,28.70,28.79,28.27,28.44,2980600,28.05,mcd
86596,15-Mar-02,28.45,28.94,28.30,28.72,5927700,28.33,mcd
86597,14-Mar-02,28.22,28.43,27.99,28.15,3966500,27.76,mcd
86598,13-Mar-02,28.23,28.95,27.33,27.90,10266000,27.52,mcd
86599,12-Mar-02,27.70,28.54,27.65,28.35,5145800,27.96,mcd
86600,11-Mar-02,27.83,28.12,27.77,27.90,4396200,27.52,mcd
86601,8-Mar-02,27.80,28.20,27.74,27.91,4279800,27.53,mcd
86602,7-Mar-02,28.00,28.00,27.62,27.74,4185400,27.36,mcd
86603,6-Mar-02,27.84,28.60,27.78,28.06,5999500,27.67,mcd
86604,5-Mar-02,27.03,27.80,26.88,27.62,6318800,27.24,mcd
86605,4-Mar-02,26.30,27.10,26.25,26.85,5179900,26.48,mcd
86606,1-Mar-02,26.35,26.43,26.07,26.17,4336400,25.81,mcd
86607,28-Feb-02,26.53,26.65,26.10,26.10,4267500,25.74,mcd
86608,27-Feb-02,26.49,26.63,26.02,26.38,4837700,26.02,mcd
86609,26-Feb-02,26.81,26.97,26.45,26.50,3687000,26.14,mcd
86610,25-Feb-02,26.95,27.06,26.77,26.82,3466800,26.45,mcd
86611,22-Feb-02,26.50,27.06,26.39,26.95,2970200,26.58,mcd
86612,21-Feb-02,26.98,27.24,26.50,26.52,3173300,26.16,mcd
86613,20-Feb-02,26.25,26.98,26.20,26.97,3675000,26.60,mcd
86614,19-Feb-02,26.48,26.76,26.10,26.20,5129500,25.84,mcd
86615,15-Feb-02,26.93,27.28,26.75,26.75,3739900,26.38,mcd
86616,14-Feb-02,26.90,27.05,26.76,26.86,4358900,26.49,mcd
86617,13-Feb-02,26.85,27.08,26.70,26.93,4306500,26.56,mcd
86618,12-Feb-02,26.90,26.95,26.66,26.85,2965700,26.48,mcd
86619,11-Feb-02,26.56,27.14,26.51,27.00,2654000,26.63,mcd
86620,8-Feb-02,27.01,27.20,26.37,26.72,4110800,26.35,mcd
86621,7-Feb-02,27.25,27.45,27.04,27.06,3398200,26.69,mcd
86622,6-Feb-02,27.27,27.35,26.94,27.19,4937000,26.82,mcd
86623,5-Feb-02,26.70,27.29,26.56,27.20,4835300,26.83,mcd
86624,4-Feb-02,26.77,27.15,26.60,26.60,4433200,26.23,mcd
86625,31-Jan-02,27.00,27.20,26.77,27.18,4342400,26.81,mcd
86626,30-Jan-02,26.20,27.00,26.10,26.99,4966900,26.62,mcd
86627,29-Jan-02,26.28,27.00,25.86,26.26,5414200,25.90,mcd
86628,28-Jan-02,25.52,26.38,25.51,26.38,4459200,26.02,mcd
86629,25-Jan-02,26.22,26.43,25.38,25.62,7895500,25.27,mcd
86630,24-Jan-02,27.44,27.45,26.30,26.47,6085400,26.11,mcd
86631,23-Jan-02,27.12,27.40,26.87,27.40,5020200,27.02,mcd
86632,22-Jan-02,26.53,27.05,26.52,26.80,4561600,26.43,mcd
86633,18-Jan-02,26.45,26.85,26.25,26.43,3142300,26.07,mcd
86634,17-Jan-02,26.33,26.54,26.10,26.48,4294100,26.12,mcd
86635,16-Jan-02,26.38,26.49,26.06,26.06,4328600,25.70,mcd
86636,15-Jan-02,26.55,26.70,26.02,26.20,5553200,25.84,mcd
86637,14-Jan-02,26.52,26.60,26.02,26.02,3696400,25.66,mcd
86638,11-Jan-02,26.88,27.00,26.34,26.34,4397100,25.98,mcd
86639,10-Jan-02,26.88,27.28,26.75,26.81,3525600,26.44,mcd
86640,9-Jan-02,27.22,27.45,26.81,26.88,3219200,26.51,mcd
86641,8-Jan-02,27.35,27.48,27.00,27.36,3326000,26.98,mcd
86642,7-Jan-02,27.00,27.47,26.82,27.20,3683800,26.83,mcd
86643,4-Jan-02,26.98,27.05,26.80,26.99,4883600,26.62,mcd
86644,3-Jan-02,26.52,26.96,26.52,26.79,4813300,26.42,mcd
86645,2-Jan-02,26.47,26.64,26.24,26.49,3855800,26.13,mcd
86646,31-Dec-01,26.41,26.90,26.41,26.47,3051300,26.11,mcd
86647,28-Dec-01,26.90,26.93,26.52,26.60,3659600,26.23,mcd
86648,27-Dec-01,26.36,26.90,26.05,26.73,4841700,26.36,mcd
86649,26-Dec-01,25.75,26.34,25.72,26.10,3427100,25.74,mcd
86650,24-Dec-01,25.95,26.06,25.84,25.85,1280900,25.49,mcd
86651,21-Dec-01,25.95,26.12,25.70,25.90,6083900,25.54,mcd
86652,20-Dec-01,26.15,26.34,25.65,25.65,4533400,25.30,mcd
86653,19-Dec-01,26.13,26.48,26.12,26.17,4315500,25.81,mcd
86654,18-Dec-01,26.38,26.66,26.13,26.40,3427200,26.04,mcd
86655,17-Dec-01,26.83,26.90,26.06,26.06,5388700,25.70,mcd
86656,14-Dec-01,26.10,27.08,26.05,26.80,7769600,26.43,mcd
86657,13-Dec-01,25.25,25.82,25.15,25.64,6166700,25.29,mcd
86658,12-Dec-01,26.70,26.75,25.45,25.64,8120000,25.29,mcd
86659,11-Dec-01,26.50,26.76,26.40,26.50,6306900,26.14,mcd
86660,10-Dec-01,27.05,27.49,26.86,27.02,4267000,26.65,mcd
86661,7-Dec-01,27.67,27.67,26.81,26.90,4507800,26.53,mcd
86662,6-Dec-01,27.35,27.72,27.31,27.62,5010300,27.24,mcd
86663,5-Dec-01,26.90,27.50,26.66,27.48,4398400,27.10,mcd
86664,4-Dec-01,26.96,26.96,26.60,26.87,4188100,26.50,mcd
86665,3-Dec-01,27.02,27.36,26.60,26.72,5590900,26.35,mcd
86666,30-Nov-01,26.89,27.03,26.59,26.84,4178900,26.47,mcd
86667,29-Nov-01,26.60,26.95,26.56,26.79,2903400,26.42,mcd
86668,28-Nov-01,27.01,27.10,26.50,26.76,7836600,26.39,mcd
86669,27-Nov-01,27.22,27.23,26.90,27.02,5821200,26.65,mcd
86670,26-Nov-01,27.32,27.75,27.26,27.40,5095200,27.02,mcd
86671,23-Nov-01,27.38,27.60,27.30,27.52,1287400,27.14,mcd
86672,21-Nov-01,27.05,27.21,26.91,27.18,3011000,26.81,mcd
86673,20-Nov-01,27.43,27.62,27.17,27.22,5013400,26.85,mcd
86674,19-Nov-01,28.01,28.25,27.45,27.86,3379700,27.48,mcd
86675,16-Nov-01,28.50,28.50,28.00,28.01,5665800,27.62,mcd
86676,15-Nov-01,27.74,28.36,27.58,28.36,4550600,27.97,mcd
86677,14-Nov-01,27.21,27.68,27.21,27.54,5262300,27.16,mcd
86678,13-Nov-01,27.14,27.54,27.01,27.46,5343800,27.08,mcd
86679,12-Nov-01,26.78,26.95,26.12,26.76,3273200,26.14,mcd
86680,9-Nov-01,26.17,26.75,25.99,26.58,4726900,25.96,mcd
86681,8-Nov-01,27.00,27.13,25.88,26.30,8060900,25.69,mcd
86682,7-Nov-01,27.08,27.26,26.76,27.02,3400400,26.39,mcd
86683,6-Nov-01,26.72,27.15,26.66,27.00,3183600,26.37,mcd
86684,5-Nov-01,26.84,27.00,26.42,26.78,4099400,26.16,mcd
86685,2-Nov-01,26.50,26.98,26.36,26.79,3289300,26.17,mcd
86686,1-Nov-01,26.10,26.45,25.82,26.20,5004700,25.59,mcd
86687,31-Oct-01,25.95,26.37,25.85,26.07,6537500,25.47,mcd
86688,30-Oct-01,26.70,26.90,25.00,25.99,13766100,25.39,mcd
86689,29-Oct-01,28.55,28.90,27.28,27.28,7589000,26.65,mcd
86690,26-Oct-01,28.00,29.01,28.00,28.95,2986300,28.28,mcd
86691,25-Oct-01,27.75,28.38,27.38,28.35,3270500,27.69,mcd
86692,24-Oct-01,27.80,28.11,27.60,27.99,3648400,27.34,mcd
86693,23-Oct-01,28.30,28.40,27.55,27.66,4088200,27.02,mcd
86694,22-Oct-01,28.02,28.70,28.02,28.40,3753000,27.74,mcd
86695,19-Oct-01,28.50,28.61,28.01,28.58,6213900,27.92,mcd
86696,18-Oct-01,29.32,29.39,28.75,29.24,5027100,28.56,mcd
86697,17-Oct-01,29.91,30.00,29.32,29.40,4883500,28.72,mcd
86698,16-Oct-01,29.60,29.84,29.45,29.70,4784200,29.01,mcd
86699,15-Oct-01,29.74,29.97,29.37,29.51,4995600,28.83,mcd
86700,12-Oct-01,29.55,29.97,28.96,29.49,4605100,28.81,mcd
86701,11-Oct-01,29.45,30.10,29.37,30.05,5712500,29.35,mcd
86702,10-Oct-01,29.00,29.51,28.93,29.45,5326500,28.77,mcd
86703,9-Oct-01,28.09,28.87,28.05,28.79,2439700,28.12,mcd
86704,8-Oct-01,28.83,28.84,28.26,28.36,3588800,27.70,mcd
86705,5-Oct-01,29.00,29.04,28.42,28.89,4423000,28.22,mcd
86706,4-Oct-01,28.92,28.93,28.52,28.93,6536900,28.26,mcd
86707,3-Oct-01,27.69,28.71,27.52,28.65,5017900,27.99,mcd
86708,2-Oct-01,27.48,27.65,27.27,27.62,3640200,26.98,mcd
86709,1-Oct-01,27.48,27.48,26.69,27.33,4633400,26.70,mcd
86710,28-Sep-01,27.50,27.60,26.65,27.14,6373700,26.51,mcd
86711,27-Sep-01,26.95,27.00,26.43,27.00,10036500,26.37,mcd
86712,26-Sep-01,26.75,26.88,26.06,26.25,6052000,25.64,mcd
86713,25-Sep-01,26.70,27.29,26.00,26.34,6170800,25.73,mcd
86714,24-Sep-01,27.10,27.35,26.50,26.72,6082400,26.10,mcd
86715,21-Sep-01,26.70,27.50,26.15,27.08,7093300,26.45,mcd
86716,20-Sep-01,28.02,28.09,27.16,27.37,7941100,26.74,mcd
86717,19-Sep-01,28.57,29.10,28.00,28.50,11570600,27.84,mcd
86718,18-Sep-01,28.38,28.44,27.59,28.01,4637900,27.36,mcd
86719,17-Sep-01,27.70,28.80,27.47,28.38,8336300,27.72,mcd
86720,10-Sep-01,30.00,30.21,28.60,28.92,8200600,28.25,mcd
86721,7-Sep-01,30.22,30.32,29.86,29.96,4083900,29.27,mcd
86722,6-Sep-01,30.73,30.75,30.31,30.40,4218000,29.70,mcd
86723,5-Sep-01,30.75,30.85,30.32,30.75,3711400,30.04,mcd
86724,4-Sep-01,30.23,30.87,30.04,30.78,4399200,30.07,mcd
86725,31-Aug-01,30.05,30.20,29.90,30.03,2814500,29.33,mcd
86726,30-Aug-01,29.81,30.10,29.76,30.02,3229100,29.33,mcd
86727,29-Aug-01,29.70,30.08,29.65,30.00,4995700,29.31,mcd
86728,28-Aug-01,30.00,30.10,29.72,29.89,4392400,29.20,mcd
86729,27-Aug-01,30.27,30.47,30.10,30.27,2890900,29.57,mcd
86730,24-Aug-01,30.70,31.00,30.21,30.49,4941600,29.78,mcd
86731,23-Aug-01,30.12,30.95,30.10,30.84,4080500,30.13,mcd
86732,22-Aug-01,30.00,30.45,29.98,30.25,3172700,29.55,mcd
86733,21-Aug-01,30.00,30.47,29.90,30.00,4782000,29.31,mcd
86734,20-Aug-01,30.00,30.09,29.80,30.05,2765900,29.35,mcd
86735,17-Aug-01,29.50,30.07,29.36,30.00,7711000,29.31,mcd
86736,16-Aug-01,28.65,29.80,28.60,29.70,7375200,29.01,mcd
86737,15-Aug-01,28.06,28.70,28.05,28.49,6460100,27.83,mcd
86738,14-Aug-01,28.17,28.17,27.77,27.99,3386800,27.34,mcd
86739,13-Aug-01,28.01,28.49,27.91,28.02,1861200,27.37,mcd
86740,10-Aug-01,28.05,28.22,27.69,28.09,3318800,27.44,mcd
86741,9-Aug-01,28.32,28.50,28.00,28.29,2872500,27.64,mcd
86742,8-Aug-01,28.61,28.90,28.29,28.42,2850400,27.76,mcd
86743,7-Aug-01,28.63,28.96,28.56,28.80,2104100,28.13,mcd
86744,6-Aug-01,28.90,29.08,28.60,28.80,2053300,28.13,mcd
86745,3-Aug-01,29.00,29.13,28.80,29.01,1728200,28.34,mcd
86746,2-Aug-01,29.25,29.48,28.90,29.15,2611000,28.48,mcd
86747,1-Aug-01,29.29,29.50,29.16,29.38,3745000,28.70,mcd
86748,31-Jul-01,29.13,29.50,29.01,29.14,4359300,28.47,mcd
86749,30-Jul-01,28.60,29.05,28.45,28.90,2095400,28.23,mcd
86750,27-Jul-01,28.70,28.92,28.60,28.64,2585100,27.98,mcd
86751,26-Jul-01,28.97,29.10,28.71,28.93,3571200,28.26,mcd
86752,25-Jul-01,28.53,29.44,28.45,29.30,7503800,28.62,mcd
86753,24-Jul-01,28.24,28.59,27.99,28.39,8264900,27.73,mcd
86754,23-Jul-01,27.97,28.68,27.69,27.77,6509700,27.13,mcd
86755,20-Jul-01,27.50,27.75,27.45,27.52,2961600,26.88,mcd
86756,19-Jul-01,27.88,27.94,27.51,27.67,3008600,27.03,mcd
86757,18-Jul-01,27.70,27.88,27.57,27.70,3068500,27.06,mcd
86758,17-Jul-01,27.60,27.89,27.32,27.72,2664800,27.08,mcd
86759,16-Jul-01,27.30,27.89,27.30,27.63,3607200,26.99,mcd
86760,13-Jul-01,26.83,27.69,26.83,27.65,4014100,27.01,mcd
86761,12-Jul-01,26.63,27.23,26.20,27.00,3423200,26.37,mcd
86762,11-Jul-01,26.20,27.04,26.19,26.64,5751000,26.02,mcd
86763,10-Jul-01,26.86,27.32,26.65,26.90,5415900,26.28,mcd
86764,9-Jul-01,26.53,26.72,26.30,26.57,2696000,25.95,mcd
86765,6-Jul-01,27.03,27.06,26.05,26.55,5248900,25.94,mcd
86766,5-Jul-01,27.32,27.39,27.03,27.06,2010900,26.43,mcd
86767,3-Jul-01,27.58,27.59,26.92,27.24,1709900,26.61,mcd
86768,2-Jul-01,27.20,27.54,27.20,27.40,3917800,26.77,mcd
86769,29-Jun-01,27.79,27.79,27.00,27.06,14439500,26.43,mcd
86770,28-Jun-01,27.56,27.99,27.53,27.68,2710400,27.04,mcd
86771,27-Jun-01,27.42,27.75,27.15,27.51,2946800,26.87,mcd
86772,26-Jun-01,27.96,27.98,27.00,27.54,9066300,26.90,mcd
86773,25-Jun-01,27.97,28.19,27.66,27.80,3658300,27.16,mcd
86774,22-Jun-01,28.40,28.43,27.81,28.12,4046300,27.47,mcd
86775,21-Jun-01,28.00,28.66,28.00,28.64,3504300,27.98,mcd
86776,20-Jun-01,28.00,28.51,27.80,28.22,3903200,27.57,mcd
86777,19-Jun-01,28.50,28.80,27.98,28.20,4407300,27.55,mcd
86778,18-Jun-01,28.42,28.55,28.14,28.50,5075800,27.84,mcd
86779,15-Jun-01,29.34,29.88,28.42,28.67,11853500,28.01,mcd
86780,14-Jun-01,30.00,30.40,29.80,29.96,4808100,29.27,mcd
86781,13-Jun-01,29.92,30.29,29.85,30.00,3222700,29.31,mcd
86782,12-Jun-01,29.67,30.05,29.48,29.81,3717600,29.12,mcd
86783,11-Jun-01,29.45,29.99,29.25,29.91,2642300,29.22,mcd
86784,8-Jun-01,29.66,30.00,28.91,29.45,2461900,28.77,mcd
86785,7-Jun-01,29.57,30.06,29.52,29.89,2525700,29.20,mcd
86786,6-Jun-01,30.10,30.45,29.61,29.70,5231300,29.01,mcd
86787,5-Jun-01,29.26,29.75,29.00,29.41,4723200,28.73,mcd
86788,4-Jun-01,29.55,29.60,29.08,29.23,3596600,28.55,mcd
86789,1-Jun-01,30.28,30.34,29.52,29.71,4096200,29.02,mcd
86790,31-May-01,30.08,30.67,29.84,30.28,5132400,29.58,mcd
86791,30-May-01,30.50,30.81,30.26,30.69,3601200,29.98,mcd
86792,29-May-01,30.52,30.79,30.31,30.75,2782100,30.04,mcd
86793,25-May-01,30.48,30.59,30.27,30.51,2056600,29.80,mcd
86794,24-May-01,30.15,30.76,30.12,30.76,2997300,30.05,mcd
86795,23-May-01,30.15,30.35,29.85,30.24,4142100,29.54,mcd
86796,22-May-01,30.70,30.96,30.20,30.50,6826700,29.79,mcd
86797,21-May-01,29.77,29.97,29.02,29.86,5809200,29.17,mcd
86798,18-May-01,28.55,29.90,28.52,29.80,8899900,29.11,mcd
86799,17-May-01,27.50,28.75,27.50,28.50,7799800,27.84,mcd
86800,16-May-01,27.60,27.98,27.40,27.70,4870500,27.06,mcd
86801,15-May-01,27.75,28.11,27.45,27.50,4320400,26.86,mcd
86802,14-May-01,27.50,27.90,27.36,27.75,6319700,27.11,mcd
86803,11-May-01,27.11,27.78,27.05,27.74,4851300,27.10,mcd
86804,10-May-01,27.20,27.21,26.91,26.91,5256700,26.29,mcd
86805,9-May-01,26.30,27.20,26.25,27.20,6109200,26.57,mcd
86806,8-May-01,26.78,26.95,26.50,26.55,4155100,25.94,mcd
86807,7-May-01,26.97,27.01,26.65,26.77,3380700,26.15,mcd
86808,4-May-01,26.43,26.86,26.41,26.82,6354700,26.20,mcd
86809,3-May-01,27.56,27.56,26.75,26.90,6436500,26.28,mcd
86810,2-May-01,27.79,27.79,27.25,27.55,3582800,26.91,mcd
86811,1-May-01,27.25,27.95,27.12,27.78,4017200,27.14,mcd
86812,30-Apr-01,27.40,27.68,26.90,27.50,5778400,26.86,mcd
86813,27-Apr-01,27.25,27.47,26.76,27.11,2824000,26.48,mcd
86814,26-Apr-01,26.86,27.19,26.69,27.02,3033100,26.39,mcd
86815,25-Apr-01,27.02,27.04,26.62,27.00,4285700,26.37,mcd
86816,24-Apr-01,27.21,27.26,26.78,26.84,5059300,26.22,mcd
86817,23-Apr-01,27.07,27.25,26.80,26.96,3437600,26.34,mcd
86818,20-Apr-01,27.25,27.47,26.71,27.09,4010000,26.46,mcd
86819,19-Apr-01,27.49,27.90,26.70,27.47,4907300,26.83,mcd
86820,18-Apr-01,26.95,27.95,26.86,27.49,4294700,26.85,mcd
86821,17-Apr-01,27.02,27.30,26.90,27.17,2844000,26.54,mcd
86822,16-Apr-01,26.95,27.29,26.77,27.22,2444300,26.59,mcd
86823,12-Apr-01,26.44,27.03,26.43,26.89,2872800,26.27,mcd
86824,11-Apr-01,26.84,27.25,26.56,26.73,3405000,26.11,mcd
86825,10-Apr-01,26.74,27.37,26.60,27.00,3751400,26.37,mcd
86826,9-Apr-01,25.95,26.94,25.94,26.69,3673600,26.07,mcd
86827,6-Apr-01,26.22,26.25,25.75,26.25,3312400,25.64,mcd
86828,5-Apr-01,26.33,26.54,25.72,26.00,4362000,25.40,mcd
86829,4-Apr-01,25.95,26.09,25.39,26.09,5456000,25.49,mcd
86830,3-Apr-01,26.55,26.57,25.62,25.79,5562400,25.19,mcd
86831,2-Apr-01,26.30,27.25,26.30,26.64,4560200,26.02,mcd
86832,30-Mar-01,25.65,26.60,25.52,26.55,5845400,25.94,mcd
86833,29-Mar-01,25.25,26.98,25.09,26.49,5678900,25.88,mcd
86834,28-Mar-01,25.28,25.51,25.00,25.28,4168800,24.69,mcd
86835,27-Mar-01,25.30,25.60,25.06,25.33,5708700,24.74,mcd
86836,26-Mar-01,25.00,25.49,24.75,25.30,5164300,24.71,mcd
86837,23-Mar-01,25.25,25.34,24.75,25.00,5210200,24.42,mcd
86838,22-Mar-01,25.15,25.48,24.88,25.11,7568600,24.53,mcd
86839,21-Mar-01,25.60,26.09,25.33,25.65,6182500,25.06,mcd
86840,20-Mar-01,26.40,26.48,25.69,25.77,4981800,25.17,mcd
86841,19-Mar-01,26.24,26.70,26.21,26.38,4393500,25.77,mcd
86842,16-Mar-01,26.80,27.45,26.11,26.50,8455500,25.89,mcd
86843,15-Mar-01,27.30,27.31,26.54,27.24,5756500,26.61,mcd
86844,14-Mar-01,26.30,28.10,26.29,27.55,9960400,26.91,mcd
86845,13-Mar-01,27.75,28.03,27.14,27.80,8211200,27.16,mcd
86846,12-Mar-01,28.65,28.65,27.93,28.06,4978100,27.41,mcd
86847,9-Mar-01,29.30,29.35,28.62,28.95,3745400,28.28,mcd
86848,8-Mar-01,28.20,29.30,28.17,29.30,4038800,28.62,mcd
86849,7-Mar-01,28.85,28.96,28.11,28.40,3803700,27.74,mcd
86850,6-Mar-01,28.10,28.91,27.85,28.85,5627300,28.18,mcd
86851,5-Mar-01,28.60,28.68,28.46,28.56,2781400,27.90,mcd
86852,2-Mar-01,29.21,29.21,28.60,28.85,4924700,28.18,mcd
86853,1-Mar-01,29.04,29.48,28.99,29.21,4732100,28.53,mcd
86854,28-Feb-01,30.00,30.00,29.00,29.40,4582200,28.72,mcd
86855,27-Feb-01,30.03,30.17,29.71,30.05,3666300,29.35,mcd
86856,26-Feb-01,30.05,30.20,29.75,29.88,2763600,29.19,mcd
86857,23-Feb-01,30.10,30.49,29.95,30.12,4653000,29.42,mcd
86858,22-Feb-01,29.65,30.35,29.60,30.06,4020300,29.36,mcd
86859,21-Feb-01,30.24,30.85,29.61,29.68,4261100,28.99,mcd
86860,20-Feb-01,30.07,30.84,30.07,30.44,3712700,29.74,mcd
86861,16-Feb-01,30.00,30.45,29.85,30.22,4590500,29.52,mcd
86862,15-Feb-01,29.29,30.17,29.25,30.08,7087000,29.38,mcd
86863,14-Feb-01,31.00,31.00,29.14,29.25,4888600,28.57,mcd
86864,13-Feb-01,29.90,30.35,29.72,30.00,5234600,29.31,mcd
86865,12-Feb-01,29.76,30.25,29.65,29.83,3865500,29.14,mcd
86866,9-Feb-01,29.33,30.10,29.28,29.76,3406200,29.07,mcd
86867,8-Feb-01,29.42,29.67,28.95,29.34,6959000,28.66,mcd
86868,7-Feb-01,30.01,30.24,29.19,29.27,6112900,28.59,mcd
86869,6-Feb-01,29.27,30.50,29.26,30.03,6791300,29.33,mcd
86870,5-Feb-01,29.25,29.53,29.15,29.36,4410000,28.68,mcd
86871,2-Feb-01,29.06,29.51,28.96,29.43,5769700,28.75,mcd
86872,1-Feb-01,29.50,29.75,28.96,29.03,6946800,28.36,mcd
86873,31-Jan-01,29.25,29.49,28.95,29.35,7850300,28.67,mcd
86874,30-Jan-01,29.50,29.54,29.12,29.45,5582200,28.77,mcd
86875,29-Jan-01,29.20,29.71,28.00,29.52,8501700,28.84,mcd
86876,26-Jan-01,29.50,29.94,28.81,29.00,9631400,28.33,mcd
86877,25-Jan-01,30.81,31.12,28.25,29.56,20823700,28.88,mcd
86878,24-Jan-01,31.88,32.12,30.31,30.81,11006600,30.10,mcd
86879,23-Jan-01,33.50,33.50,32.62,32.88,3290600,32.11,mcd
86880,22-Jan-01,32.62,33.75,32.62,33.50,3267500,32.72,mcd
86881,19-Jan-01,33.44,33.50,32.69,32.81,5238500,32.05,mcd
86882,18-Jan-01,34.12,34.31,33.62,33.62,4744500,32.85,mcd
86883,17-Jan-01,33.88,35.06,33.62,34.69,5223100,33.88,mcd
86884,16-Jan-01,32.75,34.12,32.12,34.12,4546000,33.34,mcd
86885,12-Jan-01,32.94,33.94,32.56,33.62,3284200,32.85,mcd
86886,11-Jan-01,33.31,33.31,32.62,32.69,2179800,31.93,mcd
86887,10-Jan-01,32.88,33.31,32.31,33.19,3091800,32.42,mcd
86888,9-Jan-01,32.56,33.25,32.56,33.06,2778100,32.30,mcd
86889,8-Jan-01,32.88,33.31,32.75,33.00,2803600,32.24,mcd
86890,5-Jan-01,32.75,33.00,32.56,32.94,3999100,32.18,mcd
86891,4-Jan-01,33.25,33.88,32.88,33.00,5953800,32.24,mcd
86892,3-Jan-01,33.56,34.69,33.38,33.69,3265400,32.91,mcd
86893,2-Jan-01,33.81,33.81,33.00,33.50,3529800,32.72,mcd
86894,29-Dec-00,33.81,34.50,33.56,34.00,3338200,33.21,mcd
86895,28-Dec-00,32.81,34.00,32.44,33.88,3539400,33.09,mcd
86896,27-Dec-00,32.31,33.12,32.12,33.12,3865600,32.36,mcd
86897,26-Dec-00,32.62,32.75,32.06,32.50,3365100,31.75,mcd
86898,22-Dec-00,32.50,33.06,31.94,32.69,3214200,31.93,mcd
86899,21-Dec-00,31.94,32.69,31.81,32.69,4297600,31.93,mcd
86900,20-Dec-00,32.38,32.75,31.38,31.38,5257300,30.65,mcd
86901,19-Dec-00,32.50,33.19,32.38,32.88,4633800,32.11,mcd
86902,18-Dec-00,31.88,32.56,31.69,32.31,3202600,31.56,mcd
86903,15-Dec-00,31.50,32.25,31.44,31.50,7806700,30.77,mcd
86904,14-Dec-00,31.00,31.75,30.75,31.56,5369000,30.83,mcd
86905,13-Dec-00,31.12,31.50,30.56,31.12,7453800,30.40,mcd
86906,12-Dec-00,30.50,31.19,30.38,30.88,9798200,30.16,mcd
86907,11-Dec-00,29.25,30.12,29.00,29.94,12259000,29.24,mcd
86908,8-Dec-00,30.00,30.12,28.75,29.50,5463100,28.82,mcd
86909,7-Dec-00,29.50,30.62,29.31,30.25,3239200,29.55,mcd
86910,6-Dec-00,30.19,30.50,29.06,29.62,4859100,28.94,mcd
86911,5-Dec-00,31.25,31.25,30.12,30.50,3762800,29.79,mcd
86912,4-Dec-00,30.50,31.62,30.44,31.44,2857900,30.71,mcd
86913,1-Dec-00,32.12,32.12,30.62,30.94,5264000,30.22,mcd
86914,30-Nov-00,32.62,32.94,31.50,31.88,3794900,31.14,mcd
86915,29-Nov-00,31.31,33.25,31.25,32.50,5271600,31.75,mcd
86916,28-Nov-00,31.62,32.06,30.88,31.25,5332000,30.53,mcd
86917,27-Nov-00,33.12,33.38,31.50,31.94,5253000,31.20,mcd
86918,24-Nov-00,33.44,34.00,33.44,33.69,1475500,32.91,mcd
86919,22-Nov-00,33.31,34.44,33.31,34.25,3043000,33.46,mcd
86920,21-Nov-00,33.56,34.00,33.19,33.94,2471800,33.15,mcd
86921,20-Nov-00,32.50,33.88,32.50,33.50,3091600,32.72,mcd
86922,17-Nov-00,32.50,33.44,32.50,33.44,3465000,32.66,mcd
86923,16-Nov-00,33.44,33.44,32.69,32.69,2587800,31.93,mcd
86924,15-Nov-00,33.31,33.75,33.25,33.31,3670200,32.54,mcd
86925,14-Nov-00,33.06,33.50,32.81,33.44,4011100,32.66,mcd
86926,13-Nov-00,32.25,33.31,32.19,33.06,4603700,32.30,mcd
86927,10-Nov-00,31.38,33.25,31.31,33.06,6093400,32.09,mcd
86928,9-Nov-00,31.50,31.88,31.19,31.75,2431100,30.81,mcd
86929,8-Nov-00,31.56,31.75,31.25,31.62,2728400,30.69,mcd
86930,7-Nov-00,31.81,32.31,31.56,31.75,2333600,30.81,mcd
86931,6-Nov-00,32.00,32.25,31.69,32.00,2440600,31.06,mcd
86932,3-Nov-00,31.94,32.62,31.69,32.38,3794400,31.42,mcd
86933,2-Nov-00,31.44,32.00,31.31,31.94,3065700,31.00,mcd
86934,1-Nov-00,30.75,31.69,30.62,31.62,3181300,30.69,mcd
86935,31-Oct-00,31.38,31.50,30.69,31.00,4047100,30.09,mcd
86936,30-Oct-00,29.69,31.31,29.44,31.19,5916900,30.27,mcd
86937,27-Oct-00,28.69,29.75,28.69,29.75,3743900,28.87,mcd
86938,26-Oct-00,28.69,29.19,28.62,28.94,4074800,28.08,mcd
86939,25-Oct-00,28.88,29.25,28.81,29.00,4246900,28.14,mcd
86940,24-Oct-00,29.31,29.62,28.81,29.12,5020500,28.27,mcd
86941,23-Oct-00,28.94,29.19,28.81,29.12,3610200,28.27,mcd
86942,20-Oct-00,28.50,28.62,28.12,28.25,5199500,27.42,mcd
86943,19-Oct-00,28.88,28.88,27.56,27.88,6460600,27.05,mcd
86944,18-Oct-00,28.38,28.50,27.81,28.06,3077800,27.23,mcd
86945,17-Oct-00,28.38,28.50,27.62,28.00,4310200,27.17,mcd
86946,16-Oct-00,29.44,29.44,28.81,29.00,2694800,28.14,mcd
86947,13-Oct-00,28.31,29.19,28.00,28.88,2707100,28.02,mcd
86948,12-Oct-00,29.75,29.81,27.94,28.38,5741500,27.54,mcd
86949,11-Oct-00,30.00,30.44,29.94,30.00,2424100,29.11,mcd
86950,10-Oct-00,30.31,30.38,29.94,29.94,1944800,29.05,mcd
86951,9-Oct-00,30.00,30.12,29.50,30.06,2179400,29.18,mcd
86952,6-Oct-00,29.88,30.31,29.44,29.88,3540600,28.99,mcd
86953,5-Oct-00,30.25,30.44,29.69,30.12,5717500,29.24,mcd
86954,4-Oct-00,30.31,30.50,29.88,30.00,2199700,29.11,mcd
86955,3-Oct-00,30.12,30.50,29.94,30.25,3047300,29.36,mcd
86956,2-Oct-00,30.44,30.44,30.00,30.06,2161800,29.18,mcd
86957,29-Sep-00,30.19,30.38,29.75,30.19,3074500,29.30,mcd
86958,28-Sep-00,29.94,30.25,29.81,29.88,3317900,28.99,mcd
86959,27-Sep-00,29.62,29.94,29.50,29.88,3542400,28.99,mcd
86960,26-Sep-00,29.50,30.12,29.44,29.88,5603100,28.99,mcd
86961,25-Sep-00,29.25,29.44,28.94,29.44,4416800,28.57,mcd
86962,22-Sep-00,28.69,29.28,28.19,28.69,6886900,27.84,mcd
86963,21-Sep-00,27.81,28.25,27.00,27.00,4128100,26.20,mcd
86964,20-Sep-00,27.88,27.94,27.00,27.69,4793200,26.87,mcd
86965,19-Sep-00,28.50,28.62,27.56,27.88,5110200,27.05,mcd
86966,18-Sep-00,27.94,28.56,27.44,28.50,5527900,27.66,mcd
86967,15-Sep-00,28.81,28.81,27.06,28.00,10175900,27.17,mcd
86968,14-Sep-00,27.75,27.75,26.38,27.25,17827100,26.45,mcd
86969,13-Sep-00,29.44,29.50,27.00,27.19,7816400,26.39,mcd
86970,12-Sep-00,28.19,29.56,27.81,29.00,11730400,28.14,mcd
86971,11-Sep-00,28.75,28.81,28.06,28.38,4514600,27.54,mcd
86972,8-Sep-00,29.31,29.56,28.25,28.75,6268100,27.90,mcd
86973,7-Sep-00,30.25,30.38,29.06,29.50,6629500,28.63,mcd
86974,6-Sep-00,29.56,30.31,29.56,30.12,4009200,29.24,mcd
86975,5-Sep-00,29.56,29.81,29.38,29.69,5208100,28.81,mcd
86976,1-Sep-00,29.69,30.06,29.31,29.56,4717000,28.69,mcd
86977,31-Aug-00,30.12,30.38,29.62,29.89,6792600,29.01,mcd
86978,30-Aug-00,30.44,30.44,29.94,30.38,4095000,29.48,mcd
86979,25-Aug-00,30.50,30.56,29.88,30.38,4992100,29.48,mcd
86980,24-Aug-00,31.19,31.31,30.00,30.38,6604900,29.48,mcd
86981,23-Aug-00,31.31,31.75,30.94,31.19,3414800,30.27,mcd
86982,22-Aug-00,31.69,31.88,31.19,31.31,3485600,30.39,mcd
86983,21-Aug-00,31.81,31.94,31.25,31.56,2985800,30.63,mcd
86984,18-Aug-00,31.12,31.94,31.00,31.56,3335400,30.63,mcd
86985,17-Aug-00,32.12,32.38,31.00,31.25,4735200,30.33,mcd
86986,16-Aug-00,32.44,32.56,32.06,32.38,2087600,31.42,mcd
86987,15-Aug-00,33.44,33.62,32.25,32.44,2872800,31.48,mcd
86988,14-Aug-00,33.44,33.44,33.00,33.31,2457400,32.33,mcd
86989,11-Aug-00,32.94,33.62,32.88,33.44,2224100,32.45,mcd
86990,10-Aug-00,32.94,33.06,32.62,32.81,2316000,31.84,mcd
86991,9-Aug-00,32.81,33.19,32.25,32.69,3548300,31.72,mcd
86992,8-Aug-00,34.00,34.12,33.06,33.50,2625500,32.51,mcd
86993,7-Aug-00,33.56,34.25,33.50,33.69,3078100,32.69,mcd
86994,4-Aug-00,33.12,33.69,33.00,33.38,2536600,32.39,mcd
86995,3-Aug-00,33.62,33.94,33.19,33.25,3805700,32.27,mcd
86996,2-Aug-00,32.56,33.56,32.56,33.44,4643100,32.45,mcd
86997,1-Aug-00,31.88,32.62,31.81,32.62,3134200,31.66,mcd
86998,31-Jul-00,32.44,32.62,31.44,31.69,4871300,30.75,mcd
86999,28-Jul-00,32.31,32.81,32.00,32.00,3092900,31.06,mcd
87000,27-Jul-00,33.00,33.75,32.06,32.19,6561400,31.24,mcd
87001,26-Jul-00,32.00,33.25,31.69,31.69,11296100,30.75,mcd
87002,25-Jul-00,31.00,31.38,30.06,31.31,6895700,30.39,mcd
87003,24-Jul-00,30.88,31.19,30.12,30.25,4192300,29.36,mcd
87004,21-Jul-00,31.88,31.88,30.56,30.88,4031800,29.96,mcd
87005,20-Jul-00,31.50,32.00,31.31,31.69,3266300,30.75,mcd
87006,19-Jul-00,31.31,31.44,31.00,31.38,3170500,30.45,mcd
87007,18-Jul-00,31.31,31.62,31.00,31.31,2651700,30.39,mcd
87008,17-Jul-00,31.50,31.56,31.12,31.31,2669400,30.39,mcd
87009,14-Jul-00,31.31,31.56,31.12,31.38,3143900,30.45,mcd
87010,13-Jul-00,32.44,32.44,31.00,31.50,6731700,30.57,mcd
87011,12-Jul-00,32.62,32.62,32.00,32.00,2893000,31.06,mcd
87012,11-Jul-00,32.88,33.06,32.25,32.56,3094500,31.60,mcd
87013,10-Jul-00,33.38,33.44,32.19,32.25,3013900,31.30,mcd
87014,7-Jul-00,32.25,33.50,32.00,32.50,3766600,31.54,mcd
87015,6-Jul-00,32.06,32.56,32.06,32.19,4010300,31.24,mcd
87016,5-Jul-00,32.50,32.56,31.62,31.81,5067000,30.87,mcd
87017,3-Jul-00,33.19,33.38,32.25,32.50,1681200,31.54,mcd
87018,30-Jun-00,31.50,33.05,31.44,32.94,6147600,31.97,mcd
87019,29-Jun-00,31.94,31.94,31.06,31.25,5545100,30.33,mcd
87020,28-Jun-00,32.50,32.81,32.00,32.22,3179800,31.27,mcd
87021,27-Jun-00,33.25,33.50,32.62,32.69,3422100,31.72,mcd
87022,26-Jun-00,32.94,33.62,32.88,33.44,4887200,32.45,mcd
87023,23-Jun-00,31.69,33.19,31.50,32.62,7978700,31.66,mcd
87024,22-Jun-00,31.25,31.56,31.12,31.44,3928900,30.51,mcd
87025,21-Jun-00,31.25,31.75,31.06,31.31,4396800,30.39,mcd
87026,20-Jun-00,31.69,31.75,31.00,31.50,3930200,30.57,mcd
87027,19-Jun-00,31.88,32.06,31.06,31.50,4510500,30.57,mcd
87028,16-Jun-00,32.50,32.56,31.31,31.31,6858000,30.39,mcd
87029,15-Jun-00,31.75,32.31,31.62,32.12,6280100,31.18,mcd
87030,14-Jun-00,32.00,33.00,31.62,31.75,5941800,30.81,mcd
87031,13-Jun-00,32.25,33.19,32.06,32.38,6046900,31.42,mcd
87032,12-Jun-00,33.25,33.31,32.00,32.62,8145700,31.66,mcd
87033,8-Jun-00,34.50,35.75,34.50,35.44,3312300,34.39,mcd
87034,7-Jun-00,35.12,35.31,34.31,34.88,2518000,33.85,mcd
87035,6-Jun-00,35.12,35.62,34.88,35.12,3577600,34.09,mcd
87036,5-Jun-00,36.00,36.00,35.25,35.50,1957900,34.45,mcd
87037,1-Jun-00,35.56,35.81,35.25,35.62,2979100,34.57,mcd
87038,31-May-00,36.00,36.56,35.31,35.81,3880700,34.76,mcd
87039,30-May-00,37.00,37.06,35.94,36.56,4210200,35.48,mcd
87040,26-May-00,37.25,37.94,37.19,37.75,3130700,36.64,mcd
87041,25-May-00,38.00,38.56,37.12,37.31,3453100,36.21,mcd
87042,24-May-00,39.13,39.94,38.12,38.75,5108400,37.61,mcd
87043,23-May-00,38.38,39.25,37.75,39.13,2757100,37.97,mcd
87044,22-May-00,37.88,39.13,37.81,38.87,3145000,37.73,mcd
87045,19-May-00,37.81,38.75,37.63,37.81,2985300,36.70,mcd
87046,18-May-00,38.81,39.06,38.56,38.62,1933700,37.49,mcd
87047,17-May-00,38.69,39.31,38.31,39.06,2017900,37.91,mcd
87048,16-May-00,38.81,39.25,38.44,39.19,2753400,38.03,mcd
87049,15-May-00,37.44,38.56,37.37,38.19,2840100,37.06,mcd
87050,12-May-00,38.25,38.25,37.25,37.56,2410500,36.45,mcd
87051,11-May-00,38.50,38.81,38.12,38.19,3185200,37.06,mcd
87052,10-May-00,37.19,38.81,37.12,38.62,5995500,37.49,mcd
87053,9-May-00,36.25,37.19,36.19,37.00,3165700,35.91,mcd
87054,8-May-00,35.75,36.13,35.19,35.81,3115600,34.76,mcd
87055,5-May-00,35.50,36.19,35.00,35.69,4968100,34.63,mcd
87056,4-May-00,36.62,36.69,35.56,35.75,6515400,34.70,mcd
87057,3-May-00,38.25,38.69,37.06,37.31,5243800,36.21,mcd
87058,2-May-00,38.38,39.62,38.31,39.19,3129800,38.03,mcd
87059,1-May-00,38.00,39.31,38.00,38.87,3089100,37.73,mcd
87060,28-Apr-00,38.56,38.75,37.56,38.06,2936500,36.94,mcd
87061,27-Apr-00,38.12,39.13,38.06,38.81,2904600,37.67,mcd
87062,26-Apr-00,38.38,39.38,38.38,38.87,3479300,37.73,mcd
87063,25-Apr-00,38.94,39.44,38.19,38.75,3975100,37.61,mcd
87064,24-Apr-00,35.25,39.00,35.12,39.00,9601600,37.85,mcd
87065,20-Apr-00,34.00,36.00,33.75,35.81,7009700,34.76,mcd
87066,19-Apr-00,32.94,33.19,32.50,33.06,3473000,32.09,mcd
87067,18-Apr-00,33.75,33.81,31.94,32.50,5440000,31.54,mcd
87068,17-Apr-00,33.50,34.12,33.06,33.69,4728900,32.69,mcd
87069,14-Apr-00,33.56,34.81,33.00,33.56,5744700,32.57,mcd
87070,13-Apr-00,36.00,36.00,34.12,34.12,7400300,33.12,mcd
87071,12-Apr-00,37.25,38.19,36.31,36.31,4548200,35.24,mcd
87072,11-Apr-00,36.13,37.75,35.87,37.69,3354100,36.58,mcd
87073,10-Apr-00,36.88,36.94,35.87,36.38,3234600,35.30,mcd
87074,7-Apr-00,36.38,37.31,36.13,37.00,3155400,35.91,mcd
87075,6-Apr-00,37.75,38.06,36.88,37.00,4124100,35.91,mcd
87076,5-Apr-00,38.00,38.62,37.25,38.56,4143600,37.42,mcd
87077,4-Apr-00,38.69,39.31,37.69,38.53,5145500,37.39,mcd
87078,3-Apr-00,37.81,38.62,37.56,38.50,4459400,37.36,mcd
87079,31-Mar-00,37.88,37.94,36.81,37.37,3738300,36.27,mcd
87080,30-Mar-00,36.81,38.25,36.81,37.63,4939100,36.52,mcd
87081,29-Mar-00,34.88,37.06,34.81,36.81,5292800,35.73,mcd
87082,28-Mar-00,34.00,35.38,34.00,35.12,2963500,34.09,mcd
87083,27-Mar-00,34.19,35.19,34.12,34.75,2189900,33.72,mcd
87084,24-Mar-00,35.12,35.94,34.69,34.81,3188100,33.79,mcd
87085,23-Mar-00,34.00,35.94,33.94,35.19,4034900,34.15,mcd
87086,22-Mar-00,35.25,35.75,35.00,35.25,3754000,34.21,mcd
87087,21-Mar-00,34.75,35.50,34.50,35.25,4239900,34.21,mcd
87088,20-Mar-00,34.25,34.88,34.12,34.56,2736000,33.54,mcd
87089,17-Mar-00,35.00,35.19,33.75,33.81,5463000,32.81,mcd
87090,16-Mar-00,33.38,34.37,32.75,34.06,8241900,33.06,mcd
87091,15-Mar-00,30.69,32.87,30.44,32.50,7044600,31.54,mcd
87092,14-Mar-00,32.44,32.50,30.06,30.50,5235700,29.60,mcd
87093,13-Mar-00,32.00,32.44,31.31,32.44,5659700,31.48,mcd
87094,10-Mar-00,31.44,32.38,31.00,31.75,4819200,30.81,mcd
87095,9-Mar-00,30.62,32.00,30.00,32.00,4779200,31.06,mcd
87096,8-Mar-00,30.38,31.25,30.00,30.75,4015900,29.84,mcd
87097,7-Mar-00,31.50,31.56,29.81,29.87,6183300,28.99,mcd
87098,6-Mar-00,32.50,32.50,31.12,31.56,4175100,30.63,mcd
87099,3-Mar-00,31.00,32.31,30.56,32.31,5193900,31.36,mcd
87100,2-Mar-00,31.12,31.44,30.75,30.88,4884600,29.96,mcd
87101,1-Mar-00,31.88,31.94,31.12,31.25,4969800,30.33,mcd
87102,29-Feb-00,31.75,32.44,31.56,31.75,4883900,30.81,mcd
87103,28-Feb-00,31.25,31.69,30.62,31.12,3880600,30.21,mcd
87104,25-Feb-00,31.50,31.81,30.75,31.00,4551200,30.09,mcd
87105,24-Feb-00,32.12,32.38,31.00,31.37,6154300,30.45,mcd
87106,22-Feb-00,32.25,33.19,32.19,32.31,4479500,31.36,mcd
87107,18-Feb-00,33.56,33.69,32.31,32.50,5494900,31.54,mcd
87108,17-Feb-00,33.56,34.06,33.38,33.75,4272000,32.75,mcd
87109,16-Feb-00,33.75,34.44,33.25,33.38,3804900,32.39,mcd
87110,15-Feb-00,33.75,34.12,33.44,33.75,4669200,32.75,mcd
87111,14-Feb-00,35.31,35.31,33.31,33.88,4426400,32.88,mcd
87112,11-Feb-00,35.06,35.44,34.81,34.94,3920500,33.91,mcd
87113,10-Feb-00,35.50,36.25,35.12,35.50,5353400,34.45,mcd
87114,9-Feb-00,36.69,36.69,35.38,35.87,5915400,34.82,mcd
87115,8-Feb-00,36.00,37.63,35.50,36.31,12144800,35.24,mcd
87116,7-Feb-00,35.25,35.62,34.00,34.94,9992900,33.91,mcd
87117,4-Feb-00,35.87,35.87,34.63,35.12,7752200,34.09,mcd
87118,3-Feb-00,35.56,36.19,34.44,35.00,9225700,33.97,mcd
87119,2-Feb-00,36.62,36.75,35.38,35.50,5769100,34.45,mcd
87120,1-Feb-00,37.44,37.56,36.50,36.62,4679500,35.54,mcd
87121,31-Jan-00,37.25,38.00,37.12,37.37,4838300,36.27,mcd
87122,28-Jan-00,37.12,37.44,36.38,36.75,4444200,35.67,mcd
87123,27-Jan-00,36.00,37.94,35.87,37.63,12082200,36.52,mcd
87124,26-Jan-00,39.62,39.62,34.69,35.75,16703200,34.70,mcd
87125,25-Jan-00,39.75,40.25,39.19,39.81,3304500,38.64,mcd
87126,24-Jan-00,41.25,41.44,39.50,39.50,3593500,38.33,mcd
87127,21-Jan-00,41.62,41.87,40.44,41.06,3722600,39.85,mcd
87128,20-Jan-00,42.56,42.56,41.00,42.56,3309700,41.31,mcd
87129,19-Jan-00,41.00,42.62,41.00,42.38,3344700,41.12,mcd
87130,18-Jan-00,42.38,42.50,41.19,41.50,3401100,40.28,mcd
87131,14-Jan-00,42.81,42.81,41.87,42.61,3365400,41.35,mcd
87132,13-Jan-00,42.69,43.63,41.87,42.31,5700200,41.06,mcd
87133,12-Jan-00,40.94,43.06,40.63,42.75,8090000,41.49,mcd
87134,11-Jan-00,40.12,41.50,40.12,41.00,5440200,39.79,mcd
87135,10-Jan-00,40.00,41.00,39.75,40.06,4113900,38.88,mcd
87136,7-Jan-00,39.00,40.00,38.87,39.88,5124700,38.70,mcd
87137,6-Jan-00,39.13,39.38,38.69,38.87,4809400,37.73,mcd
87138,5-Jan-00,38.81,40.37,38.81,39.44,5231600,38.27,mcd
87139,4-Jan-00,39.31,39.56,38.38,38.81,4216500,37.67,mcd
87140,3-Jan-00,39.94,40.06,38.94,39.62,4520600,38.46,mcd
87141,31-Dec-99,39.94,40.50,38.81,40.31,1444400,39.12,mcd
87142,30-Dec-99,39.81,40.25,39.62,39.81,2406300,38.64,mcd
87143,29-Dec-99,40.37,40.56,40.00,40.19,2706800,39.00,mcd
87144,28-Dec-99,41.50,41.56,40.25,40.63,2932900,39.43,mcd
87145,27-Dec-99,40.94,42.00,40.81,40.81,2753700,39.61,mcd
87146,23-Dec-99,41.12,41.12,39.56,40.50,5596300,39.31,mcd
87147,22-Dec-99,41.50,41.69,41.00,41.06,3837600,39.85,mcd
87148,21-Dec-99,41.62,42.19,40.94,41.62,4031000,40.40,mcd
87149,20-Dec-99,41.87,42.94,41.62,42.30,3302800,41.05,mcd
87150,17-Dec-99,42.44,42.44,41.19,41.25,5302900,40.03,mcd
87151,16-Dec-99,41.94,42.00,41.31,41.81,2761700,40.58,mcd
87152,15-Dec-99,41.69,42.38,41.56,41.81,2644500,40.58,mcd
87153,14-Dec-99,42.00,42.06,41.25,41.25,5023900,40.03,mcd
87154,13-Dec-99,43.12,43.25,42.00,42.00,5097000,40.76,mcd
87155,10-Dec-99,43.25,43.69,42.69,43.25,9404900,41.97,mcd
87156,9-Dec-99,44.75,45.25,44.38,44.64,2958300,43.32,mcd
87157,8-Dec-99,44.81,45.31,44.38,44.56,1940500,43.25,mcd
87158,7-Dec-99,45.69,45.75,44.50,44.69,2930800,43.37,mcd
87159,6-Dec-99,45.31,46.25,45.25,46.06,1583800,44.70,mcd
87160,3-Dec-99,45.62,46.06,45.25,45.88,3549800,44.52,mcd
87161,2-Dec-99,46.06,46.06,44.87,45.19,3755700,43.85,mcd
87162,1-Dec-99,45.13,46.75,45.00,46.02,3369400,44.66,mcd
87163,30-Nov-99,45.50,46.37,45.00,45.75,3006200,44.40,mcd
87164,29-Nov-99,44.75,45.69,44.56,45.50,2631100,44.16,mcd
87165,26-Nov-99,45.39,45.39,44.51,44.51,1405700,43.15,mcd
87166,24-Nov-99,46.01,46.32,45.33,45.33,2557700,43.94,mcd
87167,23-Nov-99,47.01,47.01,46.39,46.57,2622700,45.15,mcd
87168,22-Nov-99,46.76,47.07,46.57,46.85,3827500,45.42,mcd
87169,19-Nov-99,45.95,47.39,45.57,47.32,5732100,45.88,mcd
87170,18-Nov-99,45.95,47.95,45.76,46.95,7491500,45.51,mcd
87171,17-Nov-99,46.01,46.26,45.76,46.07,2465700,44.67,mcd
87172,16-Nov-99,46.45,47.07,46.14,46.14,2486800,44.73,mcd
87173,15-Nov-99,47.51,48.07,46.39,46.82,2396900,45.39,mcd
87174,12-Nov-99,47.64,49.51,47.39,48.32,6391000,46.84,mcd
87175,11-Nov-99,46.20,47.26,45.95,46.95,2985900,45.51,mcd
87176,10-Nov-99,45.64,46.20,45.45,46.01,3561800,44.61,mcd
87177,9-Nov-99,46.95,47.07,45.76,46.32,5760500,44.91,mcd
87178,8-Nov-99,45.82,47.01,45.70,46.95,7536900,45.51,mcd
87179,5-Nov-99,45.64,46.57,45.57,46.45,7184900,45.03,mcd
87180,4-Nov-99,43.64,45.20,43.39,45.14,9834800,43.76,mcd
87181,3-Nov-99,41.20,43.39,41.02,41.89,7600400,40.61,mcd
87182,2-Nov-99,42.02,42.08,41.02,41.20,2250000,39.95,mcd
87183,1-Nov-99,41.70,41.95,41.20,41.64,3932900,40.37,mcd
87184,29-Oct-99,41.27,41.83,41.02,41.20,3993700,39.95,mcd
87185,28-Oct-99,39.89,40.77,39.77,40.77,5216100,39.52,mcd
87186,27-Oct-99,39.27,39.46,38.71,39.46,5126400,38.25,mcd
87187,26-Oct-99,39.46,40.02,39.39,39.46,5988000,38.25,mcd
87188,25-Oct-99,40.08,40.08,38.27,39.08,8167900,37.89,mcd
87189,22-Oct-99,42.45,42.58,39.89,40.27,8214100,39.04,mcd
87190,21-Oct-99,44.20,44.45,41.89,42.27,6363800,40.97,mcd
87191,20-Oct-99,43.70,44.39,43.02,44.08,2521100,42.73,mcd
87192,19-Oct-99,42.39,43.58,41.95,43.26,3770400,41.94,mcd
87193,18-Oct-99,41.39,42.14,41.02,41.95,2609000,40.67,mcd
87194,15-Oct-99,41.58,42.27,40.89,41.52,3326800,40.25,mcd
87195,14-Oct-99,41.95,42.39,41.45,41.58,3257100,40.31,mcd
87196,13-Oct-99,42.77,43.14,42.20,42.39,1988800,41.09,mcd
87197,12-Oct-99,43.26,43.39,42.83,42.89,2173600,41.58,mcd
87198,11-Oct-99,43.33,44.14,43.14,43.39,2197500,42.06,mcd
87199,8-Oct-99,42.20,43.89,42.14,43.20,2561900,41.88,mcd
87200,7-Oct-99,42.64,43.64,42.64,42.89,2067200,41.58,mcd
87201,6-Oct-99,43.45,43.64,42.58,43.08,3028500,41.76,mcd
87202,5-Oct-99,44.26,44.39,42.95,43.39,3650400,42.06,mcd
87203,4-Oct-99,43.64,45.20,43.64,44.45,3808500,43.09,mcd
87204,1-Oct-99,43.02,43.58,42.70,43.45,2607000,42.12,mcd
87205,30-Sep-99,42.95,43.20,42.64,43.20,2278900,41.88,mcd
87206,29-Sep-99,43.45,43.51,42.45,42.45,2777700,41.16,mcd
87207,28-Sep-99,42.70,43.45,42.58,43.02,2052400,41.70,mcd
87208,27-Sep-99,43.20,43.64,42.77,42.95,2152000,41.64,mcd
87209,24-Sep-99,42.95,43.58,42.64,42.95,2439500,41.64,mcd
87210,23-Sep-99,43.76,44.01,43.08,43.14,2507700,41.82,mcd
87211,22-Sep-99,42.58,43.89,42.52,43.45,2812900,42.12,mcd
87212,21-Sep-99,42.39,43.08,42.33,42.70,2726800,41.40,mcd
87213,20-Sep-99,42.52,42.77,42.14,42.58,1721400,41.28,mcd
87214,17-Sep-99,43.45,43.45,42.70,42.77,2603800,41.46,mcd
87215,16-Sep-99,43.39,43.70,42.27,42.77,2052400,41.46,mcd
87216,15-Sep-99,44.01,44.26,43.39,43.39,2161300,42.06,mcd
87217,14-Sep-99,44.14,44.14,43.64,44.01,1870100,42.67,mcd
87218,13-Sep-99,43.33,44.33,43.14,44.33,2589300,42.97,mcd
87219,10-Sep-99,42.52,43.64,42.14,43.33,2240500,42.00,mcd
87220,9-Sep-99,42.20,42.77,41.95,42.45,1733000,41.16,mcd
87221,8-Sep-99,41.70,42.52,41.39,42.33,1757600,41.03,mcd
87222,7-Sep-99,41.83,42.33,41.70,42.20,1559300,40.91,mcd
87223,3-Sep-99,41.33,42.02,41.02,41.77,2475700,40.49,mcd
87224,2-Sep-99,39.83,40.64,39.71,40.46,3041700,39.22,mcd
87225,1-Sep-99,40.95,41.08,40.02,40.21,2861000,38.98,mcd
87226,31-Aug-99,42.08,42.33,40.89,41.33,2753500,40.07,mcd
87227,30-Aug-99,42.33,42.89,42.02,42.02,2125000,40.73,mcd
87228,27-Aug-99,42.15,42.97,42.09,42.28,1906000,40.94,mcd
87229,26-Aug-99,41.97,42.72,41.78,41.91,2007600,40.58,mcd
87230,25-Aug-99,41.22,42.84,40.97,42.65,3803900,41.30,mcd
87231,24-Aug-99,40.78,42.15,40.78,40.97,3045600,39.67,mcd
87232,23-Aug-99,41.03,41.59,40.97,41.22,1799700,39.91,mcd
87233,20-Aug-99,40.85,41.28,40.66,41.28,2035200,39.97,mcd
87234,19-Aug-99,40.72,41.59,40.72,41.09,2933900,39.79,mcd
87235,18-Aug-99,41.09,42.34,40.72,41.97,2460100,40.64,mcd
87236,17-Aug-99,40.85,41.66,40.35,41.53,2835900,40.21,mcd
87237,16-Aug-99,39.91,41.41,39.91,40.78,2386900,39.49,mcd
87238,13-Aug-99,39.29,40.60,39.16,39.91,2967600,38.64,mcd
87239,12-Aug-99,39.29,39.35,38.85,39.04,2207200,37.80,mcd
87240,11-Aug-99,39.60,40.03,39.04,39.29,3390000,38.04,mcd
87241,10-Aug-99,40.60,40.72,39.60,39.66,3726800,38.40,mcd
87242,9-Aug-99,40.47,41.16,39.97,40.78,2013000,39.49,mcd
87243,6-Aug-99,41.34,41.53,40.03,40.22,2710600,38.95,mcd
87244,5-Aug-99,41.91,42.28,41.41,41.59,2184100,40.28,mcd
87245,4-Aug-99,42.22,42.28,41.66,41.91,1724200,40.58,mcd
87246,3-Aug-99,42.40,42.72,41.72,42.28,2286700,40.94,mcd
87247,2-Aug-99,41.41,42.72,41.34,42.65,2372700,41.30,mcd
87248,30-Jul-99,41.41,41.91,41.22,41.59,2506700,40.28,mcd
87249,29-Jul-99,41.41,41.84,41.22,41.59,2795800,40.28,mcd
87250,28-Jul-99,42.90,43.34,41.66,41.91,3613300,40.58,mcd
87251,27-Jul-99,42.53,42.84,42.03,42.09,2534200,40.76,mcd
87252,26-Jul-99,41.41,42.53,41.34,42.53,2415200,41.18,mcd
87253,23-Jul-99,41.97,42.47,41.47,41.91,1973800,40.58,mcd
87254,22-Jul-99,42.84,43.21,41.97,42.15,1995300,40.82,mcd
87255,21-Jul-99,42.53,43.03,42.22,42.90,2035000,41.54,mcd
87256,20-Jul-99,42.97,43.34,42.28,42.72,2570800,41.36,mcd
87257,19-Jul-99,43.90,43.90,43.21,43.34,2145000,41.97,mcd
87258,16-Jul-99,43.65,44.03,43.40,44.03,1718600,42.63,mcd
87259,15-Jul-99,44.27,44.65,43.53,43.59,2053800,42.21,mcd
87260,14-Jul-99,44.40,44.59,43.46,44.03,1696400,42.63,mcd
87261,13-Jul-99,43.15,45.15,43.03,44.65,3641100,43.23,mcd
87262,12-Jul-99,43.78,44.09,43.40,43.84,3069800,42.45,mcd
87263,9-Jul-99,41.16,44.65,41.09,44.46,8655800,43.05,mcd
87264,8-Jul-99,40.28,40.78,39.79,40.53,2967900,39.25,mcd
87265,7-Jul-99,40.85,40.97,39.91,40.97,3770900,39.67,mcd
87266,6-Jul-99,40.22,40.85,40.22,40.60,2149600,39.31,mcd
87267,2-Jul-99,41.28,41.72,40.66,40.97,1685700,39.67,mcd
87268,1-Jul-99,41.03,41.59,40.47,41.59,2669800,40.28,mcd
87269,30-Jun-99,41.03,41.22,40.41,41.03,3566000,39.73,mcd
87270,29-Jun-99,40.41,41.47,40.35,41.34,3383600,40.03,mcd
87271,28-Jun-99,39.79,40.22,39.66,40.16,2456700,38.89,mcd
87272,25-Jun-99,39.91,40.28,39.47,39.54,1524300,38.28,mcd
87273,24-Jun-99,40.47,40.53,39.66,39.91,2359300,38.64,mcd
87274,23-Jun-99,40.60,40.78,40.16,40.66,1800600,39.37,mcd
87275,22-Jun-99,41.53,41.97,40.91,41.16,1907200,39.85,mcd
87276,21-Jun-99,41.91,41.97,41.34,41.41,2373800,40.09,mcd
87277,18-Jun-99,42.72,42.78,41.78,41.91,3167500,40.58,mcd
87278,17-Jun-99,41.84,42.78,41.84,42.59,2022800,41.24,mcd
87279,16-Jun-99,41.59,42.65,41.59,42.03,2653300,40.70,mcd
87280,15-Jun-99,41.28,42.03,41.28,41.53,2212500,40.21,mcd
87281,14-Jun-99,41.59,41.97,41.09,41.16,2427300,39.85,mcd
87282,11-Jun-99,40.78,41.91,40.66,41.53,3204600,40.21,mcd
87283,10-Jun-99,40.91,41.84,39.97,41.78,3429300,40.46,mcd
87284,9-Jun-99,41.41,41.47,40.47,40.91,3205500,39.61,mcd
87285,8-Jun-99,39.85,40.72,39.72,40.66,2918000,39.37,mcd
87286,7-Jun-99,40.78,41.53,39.85,39.91,2723400,38.64,mcd
87287,4-Jun-99,39.47,40.91,39.16,40.91,3855900,39.61,mcd
87288,3-Jun-99,38.04,39.60,38.04,39.41,3530700,38.16,mcd
87289,2-Jun-99,38.54,38.91,37.66,38.16,2704900,36.95,mcd
87290,1-Jun-99,38.79,38.85,37.91,38.54,2604600,37.32,mcd
87291,28-May-99,38.29,38.66,37.91,38.41,2579300,37.20,mcd
87292,27-May-99,38.41,38.97,37.66,37.85,3212000,36.65,mcd
87293,26-May-99,39.11,39.17,38.11,38.36,3656600,37.10,mcd
87294,25-May-99,38.11,39.11,37.99,38.11,3853800,36.86,mcd
87295,24-May-99,39.61,39.92,38.55,38.61,2588300,37.34,mcd
87296,21-May-99,39.86,40.29,39.55,39.73,2633900,38.42,mcd
87297,20-May-99,39.86,40.61,39.86,39.92,4503300,38.60,mcd
87298,19-May-99,40.61,40.73,39.42,40.29,3137500,38.97,mcd
87299,18-May-99,39.48,40.61,39.30,40.54,3411300,39.21,mcd
87300,17-May-99,39.80,39.86,39.24,39.55,3152300,38.24,mcd
87301,14-May-99,40.11,40.61,40.11,40.23,3272700,38.91,mcd
87302,13-May-99,41.41,41.41,40.61,40.73,2087500,39.39,mcd
87303,12-May-99,41.73,41.91,40.61,41.60,4655600,40.23,mcd
87304,11-May-99,39.86,41.79,39.61,41.66,4194900,40.29,mcd
87305,10-May-99,40.04,40.11,39.05,39.36,2780900,38.06,mcd
87306,7-May-99,40.42,40.73,39.55,39.86,3395200,38.54,mcd
87307,6-May-99,40.42,40.79,40.17,40.67,2519600,39.33,mcd
87308,5-May-99,40.67,40.85,40.36,40.48,2607800,39.15,mcd
87309,4-May-99,41.10,41.35,40.42,40.67,3726100,39.33,mcd
87310,3-May-99,42.16,42.60,41.73,42.10,2052300,40.71,mcd
87311,30-Apr-99,41.54,42.41,41.35,42.22,3013400,40.83,mcd
87312,29-Apr-99,42.54,42.97,41.41,41.73,2658600,40.35,mcd
87313,28-Apr-99,43.35,43.59,42.29,42.35,2611600,40.95,mcd
87314,27-Apr-99,43.28,43.53,42.91,43.10,3825700,41.68,mcd
87315,26-Apr-99,43.84,44.47,42.97,43.28,3141600,41.86,mcd
87316,23-Apr-99,44.34,44.65,43.72,43.97,3154800,42.52,mcd
87317,22-Apr-99,45.40,45.77,43.72,44.53,4987500,43.06,mcd
87318,21-Apr-99,43.91,45.21,43.47,45.21,3031000,43.72,mcd
87319,20-Apr-99,42.85,44.34,42.04,43.97,4127100,42.52,mcd
87320,19-Apr-99,44.47,44.65,42.35,42.85,4219400,41.44,mcd
87321,16-Apr-99,44.34,44.72,43.59,44.28,3192100,42.82,mcd
87322,15-Apr-99,44.53,44.96,44.03,44.09,3613300,42.64,mcd
87323,14-Apr-99,46.33,46.58,44.90,45.03,3685200,43.54,mcd
87324,13-Apr-99,45.71,46.71,45.53,46.33,2920200,44.81,mcd
87325,12-Apr-99,45.21,46.27,44.84,45.71,2811000,44.21,mcd
87326,9-Apr-99,46.27,46.46,45.15,45.65,3771000,44.15,mcd
87327,8-Apr-99,46.40,46.90,45.65,46.71,3357200,45.17,mcd
87328,7-Apr-99,45.90,46.71,45.77,46.58,2612700,45.05,mcd
87329,6-Apr-99,46.21,46.52,45.53,45.90,2755600,44.39,mcd
87330,5-Apr-99,45.84,46.71,45.84,46.21,2684000,44.69,mcd
87331,1-Apr-99,45.09,45.84,44.65,45.46,2821100,43.96,mcd
87332,31-Mar-99,45.21,45.28,44.53,45.15,3619800,43.66,mcd
87333,30-Mar-99,45.59,45.59,44.28,44.84,2105800,43.36,mcd
87334,29-Mar-99,44.72,45.53,44.53,45.34,2982600,43.84,mcd
87335,26-Mar-99,44.78,45.09,43.91,44.22,3453100,42.76,mcd
87336,25-Mar-99,43.47,44.78,42.97,44.03,3805600,42.58,mcd
87337,24-Mar-99,42.10,43.28,41.91,42.85,3052600,41.44,mcd
87338,23-Mar-99,41.85,42.47,41.54,42.22,3130700,40.83,mcd
87339,22-Mar-99,43.41,44.03,42.41,42.47,2754100,41.07,mcd
87340,19-Mar-99,44.72,44.78,43.47,43.47,3841400,42.04,mcd
87341,18-Mar-99,43.47,44.34,43.35,43.59,2894900,42.16,mcd
87342,17-Mar-99,44.16,44.47,43.35,43.41,3242900,41.98,mcd
87343,16-Mar-99,43.84,44.47,43.78,43.78,3353700,42.34,mcd
87344,15-Mar-99,43.03,44.78,43.03,44.03,2953600,42.58,mcd
87345,12-Mar-99,44.59,44.96,43.35,43.35,3199800,41.92,mcd
87346,11-Mar-99,43.91,44.96,43.78,44.53,5294100,43.06,mcd
87347,10-Mar-99,43.05,43.67,42.55,43.54,4445900,42.06,mcd
87348,9-Mar-99,44.48,44.73,43.05,43.30,5331600,41.82,mcd
87349,8-Mar-99,46.16,46.34,44.85,45.04,5556900,43.50,mcd
87350,5-Mar-99,90.57,94.31,90.32,93.87,4223800,45.34,mcd
87351,4-Mar-99,88.96,89.83,88.08,89.70,1930400,43.32,mcd
87352,3-Mar-99,88.46,89.45,87.59,88.46,2913200,42.72,mcd
87353,2-Mar-99,86.16,89.58,85.66,89.45,3192500,43.20,mcd
87354,1-Mar-99,84.85,86.59,84.23,86.16,2115400,41.61,mcd
87355,26-Feb-99,83.92,84.97,83.17,84.60,2381100,40.86,mcd
87356,25-Feb-99,83.98,84.04,82.92,83.67,2181100,40.41,mcd
87357,24-Feb-99,85.60,86.34,84.60,84.60,2353900,40.86,mcd
87358,23-Feb-99,85.47,86.16,84.79,85.29,2324100,41.19,mcd
87359,22-Feb-99,84.73,85.47,83.79,85.22,3039500,41.16,mcd
87360,19-Feb-99,82.61,85.22,82.55,85.16,3208900,41.13,mcd
87361,18-Feb-99,80.87,82.55,80.74,82.55,2396900,39.87,mcd
87362,17-Feb-99,80.74,81.12,79.81,80.12,1321200,38.70,mcd
87363,16-Feb-99,80.87,81.74,80.81,81.43,1574700,39.33,mcd
87364,12-Feb-99,81.24,81.62,80.25,80.93,1313100,39.09,mcd
87365,11-Feb-99,79.25,81.62,78.82,81.62,1380900,39.42,mcd
87366,10-Feb-99,79.87,80.00,78.94,79.50,1735300,38.40,mcd
87367,9-Feb-99,79.62,80.99,79.62,79.87,1753200,38.58,mcd
87368,8-Feb-99,79.94,81.12,79.50,80.50,1757900,38.88,mcd
87369,5-Feb-99,80.62,81.06,79.50,79.94,1351300,38.61,mcd
87370,4-Feb-99,81.62,81.62,79.87,80.37,2899800,38.82,mcd
87371,3-Feb-99,78.63,81.12,78.63,80.99,3148300,39.12,mcd
87372,2-Feb-99,78.63,78.75,77.70,78.69,1639600,38.01,mcd
87373,1-Feb-99,78.38,79.31,77.88,79.00,1468400,38.16,mcd
87374,29-Jan-99,77.88,79.44,77.20,78.44,1277300,37.89,mcd
87375,28-Jan-99,78.13,79.13,77.63,77.76,2154900,37.55,mcd
87376,27-Jan-99,78.82,79.56,78.13,78.13,2584700,37.74,mcd
87377,26-Jan-99,76.08,80.25,75.89,78.57,4272400,37.95,mcd
87378,25-Jan-99,75.15,76.08,74.99,75.52,2159500,36.47,mcd
87379,22-Jan-99,75.77,77.76,75.27,75.64,1694700,36.53,mcd
87380,21-Jan-99,77.51,77.82,75.39,76.33,1149100,36.86,mcd
87381,20-Jan-99,78.63,79.00,77.14,77.39,1476800,37.37,mcd
87382,19-Jan-99,77.14,79.19,75.95,78.82,1668600,38.07,mcd
87383,15-Jan-99,76.51,78.01,75.83,77.14,1992500,37.25,mcd
87384,14-Jan-99,75.64,76.27,74.71,75.71,1575600,36.56,mcd
87385,13-Jan-99,74.03,77.14,71.54,76.64,2390400,37.01,mcd
87386,12-Jan-99,77.76,77.88,74.96,74.96,1731400,36.20,mcd
87387,11-Jan-99,78.75,79.62,77.39,77.51,2164600,37.43,mcd
87388,8-Jan-99,77.26,80.37,77.14,80.12,2199400,38.70,mcd
87389,7-Jan-99,76.51,78.26,76.39,77.51,2068500,37.43,mcd
87390,6-Jan-99,77.14,78.07,76.83,77.45,3819700,37.40,mcd
87391,5-Jan-99,76.83,77.51,75.89,76.27,2356400,36.83,mcd
87392,4-Jan-99,77.01,78.26,76.08,76.58,2214000,36.98,mcd
87393,31-Dec-98,77.88,77.88,74.90,76.45,1154000,36.92,mcd
87394,30-Dec-98,76.64,78.38,76.14,77.95,972500,37.64,mcd
87395,29-Dec-98,75.52,76.89,75.33,76.64,1511400,37.01,mcd
87396,28-Dec-98,76.39,77.01,74.77,74.96,741200,36.20,mcd
87397,24-Dec-98,76.02,76.51,75.89,75.95,309600,36.68,mcd
87398,23-Dec-98,76.76,77.01,75.21,76.51,1346000,36.95,mcd
87399,22-Dec-98,76.89,77.14,76.14,76.51,2079900,36.95,mcd
87400,21-Dec-98,75.15,79.13,74.71,77.14,3148700,37.25,mcd
87401,18-Dec-98,73.40,74.90,72.66,74.83,3562500,36.14,mcd
87402,17-Dec-98,69.80,72.28,69.80,71.60,3259300,34.58,mcd
87403,16-Dec-98,67.93,70.54,67.49,69.80,1958000,33.71,mcd
87404,15-Dec-98,66.81,67.37,65.75,67.37,1696900,32.54,mcd
87405,14-Dec-98,67.31,67.93,65.94,66.44,855800,32.09,mcd
87406,11-Dec-98,67.49,68.18,66.81,67.93,1715300,32.81,mcd
87407,10-Dec-98,69.05,69.80,67.18,67.43,1887500,32.57,mcd
87408,9-Dec-98,71.04,71.10,69.17,69.98,1452300,33.80,mcd
87409,8-Dec-98,69.42,71.85,68.93,71.23,1634100,34.40,mcd
87410,7-Dec-98,69.36,69.86,69.30,69.67,639700,33.65,mcd
87411,4-Dec-98,69.42,70.05,69.24,69.67,802800,33.65,mcd
87412,3-Dec-98,69.30,70.05,68.43,68.86,2759000,33.26,mcd
87413,2-Dec-98,69.17,70.11,69.11,70.11,1248800,33.86,mcd
87414,1-Dec-98,69.67,71.04,69.30,70.36,1027300,33.98,mcd
87415,30-Nov-98,71.16,71.66,69.73,69.73,1141600,33.68,mcd
87416,27-Nov-98,71.29,71.91,70.54,71.85,605400,34.70,mcd
87417,25-Nov-98,71.79,72.84,70.79,71.85,1428200,34.70,mcd
87418,24-Nov-98,72.07,73.19,71.14,71.57,1164300,34.48,mcd
87419,23-Nov-98,70.52,72.01,70.33,72.01,1605700,34.69,mcd
87420,20-Nov-98,72.07,72.07,69.96,70.70,2152900,34.06,mcd
87421,19-Nov-98,69.46,70.95,69.46,70.64,2227600,34.03,mcd
87422,18-Nov-98,68.84,69.83,68.78,68.96,1882600,33.22,mcd
87423,17-Nov-98,70.95,71.01,68.84,68.96,2288200,33.22,mcd
87424,16-Nov-98,70.64,71.82,70.45,71.76,1332200,34.57,mcd
87425,13-Nov-98,70.21,70.95,69.83,70.95,1099400,34.18,mcd
87426,12-Nov-98,69.34,71.70,69.34,70.27,2284900,33.85,mcd
87427,11-Nov-98,71.32,71.57,68.78,69.09,1763400,33.28,mcd
87428,10-Nov-98,67.60,71.32,67.35,70.77,3005300,34.09,mcd
87429,9-Nov-98,68.84,68.84,66.42,66.66,1185600,32.12,mcd
87430,6-Nov-98,67.97,69.21,67.60,68.59,1676700,33.04,mcd
87431,5-Nov-98,67.10,67.60,65.73,67.41,1844100,32.48,mcd
87432,4-Nov-98,66.35,68.22,65.92,67.78,2025100,32.65,mcd
87433,3-Nov-98,66.60,66.85,65.11,65.36,1567100,31.49,mcd
87434,2-Nov-98,67.47,67.66,66.66,67.22,1370600,32.39,mcd
87435,30-Oct-98,67.97,67.97,65.92,66.66,1376700,32.12,mcd
87436,29-Oct-98,67.35,67.72,66.73,67.22,1302300,32.39,mcd
87437,28-Oct-98,65.24,67.22,64.74,66.85,1880000,32.21,mcd
87438,27-Oct-98,64.24,65.73,64.24,64.99,1869000,31.31,mcd
87439,26-Oct-98,64.12,65.17,63.25,63.74,1562400,30.71,mcd
87440,23-Oct-98,63.99,64.37,63.00,64.12,1655600,30.89,mcd
87441,22-Oct-98,64.24,64.55,63.74,64.06,1764300,30.86,mcd
87442,21-Oct-98,64.49,65.55,64.12,64.92,1516900,31.28,mcd
87443,20-Oct-98,66.11,66.79,64.61,64.74,3479200,31.19,mcd
87444,19-Oct-98,67.47,68.28,66.23,66.73,2061100,32.15,mcd
87445,16-Oct-98,66.91,68.28,66.85,67.78,2646100,32.65,mcd
87446,15-Oct-98,63.25,66.98,62.81,66.66,2384200,32.12,mcd
87447,14-Oct-98,63.87,64.37,62.87,63.31,2365300,30.50,mcd
87448,13-Oct-98,62.56,63.99,61.69,63.87,1731200,30.77,mcd
87449,12-Oct-98,61.63,63.12,61.63,62.56,2507300,30.14,mcd
87450,9-Oct-98,61.76,62.07,60.70,60.89,2016200,29.33,mcd
87451,8-Oct-98,60.27,62.19,59.64,61.69,4368100,29.72,mcd
87452,7-Oct-98,58.09,61.01,57.35,60.70,3811500,29.24,mcd
87453,6-Oct-98,57.90,58.15,56.97,57.90,1529400,27.90,mcd
87454,5-Oct-98,58.15,58.40,55.85,56.91,2997700,27.42,mcd
87455,2-Oct-98,57.72,58.28,56.41,57.66,2647100,27.78,mcd
87456,1-Oct-98,58.40,59.58,58.34,59.52,2297400,28.67,mcd
87457,30-Sep-98,59.77,60.08,59.02,59.33,1932600,28.58,mcd
87458,29-Sep-98,59.77,60.82,59.40,60.02,2359700,28.91,mcd
87459,28-Sep-98,59.89,60.33,58.84,59.52,3352800,28.67,mcd
87460,25-Sep-98,55.67,58.03,55.67,56.91,1904100,27.42,mcd
87461,24-Sep-98,56.16,58.15,55.67,56.48,2032700,27.21,mcd
87462,23-Sep-98,56.66,57.41,54.67,56.16,3024800,27.06,mcd
87463,22-Sep-98,57.16,57.28,55.48,56.16,1537100,27.06,mcd
87464,21-Sep-98,55.54,56.66,53.18,56.04,2898000,27.00,mcd
87465,18-Sep-98,56.16,57.22,55.92,56.41,2465700,27.18,mcd
87466,17-Sep-98,56.97,57.41,55.73,55.98,1921800,26.97,mcd
87467,16-Sep-98,58.53,58.90,57.10,58.59,2105800,28.22,mcd
87468,15-Sep-98,58.28,58.40,57.28,57.84,1833000,27.87,mcd
87469,14-Sep-98,60.14,60.58,58.09,58.34,1980500,28.11,mcd
87470,11-Sep-98,58.90,60.02,58.28,58.84,2365300,28.34,mcd
87471,10-Sep-98,59.64,60.39,57.59,59.40,2860700,28.61,mcd
87472,9-Sep-98,63.37,63.81,61.14,61.69,2124800,29.72,mcd
87473,8-Sep-98,60.64,64.12,60.51,64.06,3137000,30.86,mcd
87474,4-Sep-98,57.84,58.09,57.03,57.78,1520300,27.84,mcd
87475,3-Sep-98,57.03,58.65,56.72,57.59,2542500,27.75,mcd
87476,2-Sep-98,59.40,60.02,58.03,58.46,2280900,28.16,mcd
87477,1-Sep-98,55.67,60.64,55.17,59.64,3626400,28.73,mcd
87478,31-Aug-98,62.38,62.75,55.67,56.04,3181800,27.00,mcd
87479,28-Aug-98,61.82,63.19,61.32,62.32,2209900,30.02,mcd
87480,27-Aug-98,62.75,63.25,61.32,62.07,3469200,29.90,mcd
87481,26-Aug-98,64.52,65.08,63.47,63.78,2159800,30.64,mcd
87482,25-Aug-98,65.45,66.14,65.33,65.70,1342900,31.56,mcd
87483,24-Aug-98,65.52,65.95,64.59,64.96,1517300,31.21,mcd
87484,21-Aug-98,65.08,65.52,63.28,65.52,1925600,31.47,mcd
87485,20-Aug-98,65.58,66.07,65.21,65.33,1556500,31.38,mcd
87486,19-Aug-98,65.39,66.20,65.21,65.76,1156700,31.59,mcd
87487,18-Aug-98,64.52,65.64,64.46,65.27,1535000,31.35,mcd
87488,17-Aug-98,63.66,64.83,63.28,64.46,1365000,30.97,mcd
87489,14-Aug-98,65.14,65.27,64.28,64.40,1714400,30.94,mcd
87490,13-Aug-98,64.71,66.07,63.72,64.90,2200300,31.18,mcd
87491,12-Aug-98,64.83,65.83,64.34,65.33,2106900,31.38,mcd
87492,11-Aug-98,61.79,64.34,61.11,64.03,3447900,30.76,mcd
87493,10-Aug-98,61.30,63.53,61.30,62.97,3514900,30.25,mcd
87494,7-Aug-98,61.42,62.29,60.55,60.68,2143400,29.15,mcd
87495,6-Aug-98,61.17,61.61,60.86,61.36,2174400,29.48,mcd
87496,5-Aug-98,62.29,62.41,60.55,61.17,2598900,29.39,mcd
87497,4-Aug-98,65.02,65.02,62.04,62.04,3093700,29.80,mcd
87498,3-Aug-98,65.39,65.95,64.15,64.15,1619900,30.82,mcd
87499,31-Jul-98,66.63,67.07,66.20,66.32,1304200,31.86,mcd
87500,30-Jul-98,66.14,66.76,66.14,66.76,1560600,32.07,mcd
87501,29-Jul-98,66.63,67.19,66.01,66.01,1539800,31.71,mcd
87502,28-Jul-98,66.51,66.94,65.70,66.63,1890700,32.01,mcd
87503,27-Jul-98,66.51,67.32,65.83,67.25,1246000,32.31,mcd
87504,24-Jul-98,69.12,69.36,66.57,67.07,2569000,32.22,mcd
87505,23-Jul-98,66.51,68.93,66.39,67.87,3588000,32.61,mcd
87506,22-Jul-98,67.87,68.37,66.26,66.76,3091000,32.07,mcd
87507,21-Jul-98,70.29,70.29,68.74,68.74,2805100,33.02,mcd
87508,20-Jul-98,70.48,70.67,68.62,70.05,6901900,33.65,mcd
87509,17-Jul-98,71.41,73.15,71.16,72.71,1673100,34.93,mcd
87510,16-Jul-98,70.60,71.35,69.86,71.35,1844700,34.28,mcd
87511,15-Jul-98,71.84,71.91,69.49,70.60,1947600,33.92,mcd
87512,14-Jul-98,73.33,73.64,71.84,72.28,1625500,34.72,mcd
87513,13-Jul-98,73.71,73.95,72.96,73.09,2121300,35.11,mcd
87514,10-Jul-98,71.91,72.53,71.10,72.53,1579000,34.84,mcd
87515,9-Jul-98,72.22,72.40,71.10,71.47,2375900,34.33,mcd
87516,8-Jul-98,73.21,73.27,71.78,72.47,2204100,34.81,mcd
87517,7-Jul-98,73.46,74.39,73.40,73.58,3497100,35.35,mcd
87518,6-Jul-98,70.54,73.21,70.29,72.96,1982200,35.05,mcd
87519,2-Jul-98,70.54,71.22,70.23,70.48,1545900,33.86,mcd
87520,1-Jul-98,68.93,70.73,68.93,70.73,2208000,33.98,mcd
87521,30-Jun-98,68.68,68.87,68.25,68.49,1496700,32.90,mcd
87522,29-Jun-98,68.49,68.93,68.31,68.68,1539100,32.99,mcd
87523,26-Jun-98,67.63,69.43,67.63,68.43,2201900,32.87,mcd
87524,25-Jun-98,67.25,67.69,66.82,67.44,1872900,32.40,mcd
87525,24-Jun-98,66.88,67.13,66.26,67.01,1553800,32.19,mcd
87526,23-Jun-98,67.38,67.38,66.32,66.94,1842600,32.16,mcd
87527,22-Jun-98,67.07,67.63,66.82,67.44,1667900,32.40,mcd
87528,19-Jun-98,67.69,67.87,66.88,67.56,2190400,32.46,mcd
87529,18-Jun-98,66.14,67.50,66.07,67.38,3869800,32.37,mcd
87530,17-Jun-98,64.03,65.14,63.90,64.96,1962600,31.21,mcd
87531,16-Jun-98,63.78,63.78,63.16,63.66,1235200,30.58,mcd
87532,15-Jun-98,63.78,64.77,63.22,63.22,2037800,30.37,mcd
87533,12-Jun-98,63.78,64.40,62.91,64.15,1475900,30.82,mcd
87534,11-Jun-98,65.33,65.52,63.53,63.78,1803100,30.64,mcd
87535,10-Jun-98,65.39,66.20,65.27,65.52,1796100,31.47,mcd
87536,9-Jun-98,66.51,66.57,65.52,65.52,1199500,31.47,mcd
87537,8-Jun-98,66.70,67.44,66.45,66.82,1021200,32.10,mcd
87538,5-Jun-98,66.57,66.88,65.83,66.70,1205000,32.04,mcd
87539,4-Jun-98,65.39,66.45,65.27,66.39,1134900,31.89,mcd
87540,3-Jun-98,66.51,66.51,65.14,65.39,1337200,31.41,mcd
87541,2-Jun-98,66.51,67.01,66.01,66.51,1735800,31.95,mcd
87542,1-Jun-98,65.14,66.76,65.08,66.70,1301400,32.04,mcd
87543,29-May-98,66.14,66.39,65.02,65.14,1501200,31.29,mcd
87544,28-May-98,65.08,66.57,64.71,66.39,1330100,31.89,mcd
87545,27-May-98,64.56,65.49,64.50,65.18,3696700,31.23,mcd
87546,26-May-98,64.93,66.05,64.93,65.18,2002600,31.23,mcd
87547,22-May-98,65.55,66.11,64.81,65.06,1652200,31.17,mcd
87548,21-May-98,64.56,65.80,64.13,65.36,2656000,31.31,mcd
87549,20-May-98,62.95,65.43,62.95,65.30,3592400,31.28,mcd
87550,19-May-98,62.58,62.82,61.96,62.27,1213400,29.83,mcd
87551,18-May-98,63.13,63.20,62.39,62.39,1284800,29.89,mcd
87552,15-May-98,63.44,63.51,63.07,63.13,1988200,30.25,mcd
87553,14-May-98,62.70,63.57,62.58,63.51,1878100,30.42,mcd
87554,13-May-98,62.39,63.13,62.08,63.01,1874800,30.19,mcd
87555,12-May-98,60.78,62.39,60.78,62.39,1626500,29.89,mcd
87556,11-May-98,61.71,62.21,60.90,60.90,2024400,29.18,mcd
87557,8-May-98,60.84,61.71,60.78,61.65,2125200,29.53,mcd
87558,7-May-98,61.15,61.15,60.47,60.84,1750200,29.15,mcd
87559,6-May-98,61.46,62.14,60.90,60.90,1895700,29.18,mcd
87560,5-May-98,62.02,62.02,61.03,61.15,2357400,29.30,mcd
87561,4-May-98,61.46,62.02,61.28,62.02,1857500,29.71,mcd
87562,1-May-98,61.96,62.33,61.21,62.02,4339700,29.71,mcd
87563,30-Apr-98,59.97,61.46,59.79,61.34,4389900,29.38,mcd
87564,29-Apr-98,58.24,59.17,57.56,58.80,1673600,28.17,mcd
87565,28-Apr-98,58.24,58.36,57.00,57.62,1472100,27.60,mcd
87566,27-Apr-98,57.00,58.61,56.57,58.24,2443600,27.90,mcd
87567,24-Apr-98,57.87,58.43,57.19,57.62,2362000,27.60,mcd
87568,23-Apr-98,59.48,59.85,57.62,57.87,3224900,27.72,mcd
87569,22-Apr-98,61.21,61.28,60.16,60.53,2121800,29.00,mcd
87570,21-Apr-98,61.46,61.52,60.78,61.46,2082500,29.44,mcd
87571,20-Apr-98,61.71,62.08,60.90,62.02,2860700,29.71,mcd
87572,17-Apr-98,60.84,61.34,59.85,61.28,2768600,29.36,mcd
87573,16-Apr-98,61.34,61.40,60.16,61.09,2305400,29.27,mcd
87574,15-Apr-98,61.52,61.52,60.72,61.40,1972300,29.41,mcd
87575,14-Apr-98,61.09,61.52,60.97,61.52,1896200,29.47,mcd
87576,13-Apr-98,61.46,61.59,61.09,61.21,2018600,29.33,mcd
87577,9-Apr-98,60.59,61.96,60.10,61.65,2275400,29.53,mcd
87578,8-Apr-98,60.47,61.40,59.97,60.47,3426600,28.97,mcd
87579,7-Apr-98,60.84,60.90,59.97,60.35,2915800,28.91,mcd
87580,6-Apr-98,62.89,62.95,61.15,61.28,3689100,29.36,mcd
87581,3-Apr-98,62.45,63.26,62.14,62.95,4210500,30.16,mcd
87582,2-Apr-98,61.34,62.45,61.03,62.33,6057900,29.86,mcd
87583,1-Apr-98,59.54,61.59,59.11,60.90,5861100,29.18,mcd
87584,31-Mar-98,58.80,59.73,58.12,59.48,5286900,28.49,mcd
87585,30-Mar-98,57.99,59.11,57.50,58.86,4959500,28.20,mcd
87586,27-Mar-98,57.25,58.12,56.51,56.88,11788300,27.25,mcd
87587,26-Mar-98,53.28,54.89,53.28,54.89,5779800,26.30,mcd
87588,25-Mar-98,52.54,52.85,51.98,52.54,2909300,25.17,mcd
87589,24-Mar-98,52.04,52.04,51.18,52.04,2556500,24.93,mcd
87590,23-Mar-98,49.57,51.36,49.57,51.05,2762500,24.46,mcd
87591,20-Mar-98,51.30,51.30,50.62,51.05,3571600,24.46,mcd
87592,19-Mar-98,51.80,51.92,50.19,51.05,3454600,24.46,mcd
87593,18-Mar-98,52.17,52.79,51.86,51.98,2384800,24.90,mcd
87594,17-Mar-98,52.60,52.66,52.04,52.04,2852800,24.93,mcd
87595,16-Mar-98,52.54,53.16,51.55,52.54,5649600,25.17,mcd
87596,13-Mar-98,55.76,56.01,54.15,54.15,3628700,25.94,mcd
87597,12-Mar-98,54.83,55.76,54.83,55.45,2799300,26.57,mcd
87598,11-Mar-98,54.40,55.39,54.34,55.39,2748200,26.54,mcd
87599,10-Mar-98,53.90,54.65,53.90,54.34,2010200,26.03,mcd
87600,9-Mar-98,53.41,54.15,52.97,53.65,1554000,25.70,mcd
87601,6-Mar-98,53.10,53.72,53.04,53.35,1265700,25.56,mcd
87602,5-Mar-98,52.54,53.10,52.48,52.97,1551000,25.38,mcd
87603,4-Mar-98,52.85,53.47,52.17,53.41,2075000,25.59,mcd
87604,3-Mar-98,52.54,53.53,52.04,53.10,2462400,25.44,mcd
87605,2-Mar-98,54.27,54.46,52.73,52.73,1865300,25.26,mcd
87606,27-Feb-98,53.65,55.39,53.65,54.09,4800200,25.91,mcd
87607,26-Feb-98,51.98,53.53,51.55,53.41,2511900,25.59,mcd
87608,25-Feb-98,51.24,51.92,51.05,51.92,1687300,24.87,mcd
87609,24-Feb-98,52.02,52.09,51.16,51.34,1477000,24.52,mcd
87610,23-Feb-98,52.46,52.70,52.02,52.33,1431400,24.99,mcd
87611,20-Feb-98,52.21,52.46,51.96,52.39,2340700,25.02,mcd
87612,19-Feb-98,51.71,52.46,51.40,51.47,2518100,24.58,mcd
87613,18-Feb-98,51.28,52.33,51.28,51.96,2515400,24.81,mcd
87614,17-Feb-98,52.21,52.46,50.54,51.65,3157300,24.67,mcd
87615,13-Feb-98,50.85,53.08,50.85,52.46,5552300,25.05,mcd
87616,12-Feb-98,49.73,50.91,49.67,50.66,4623400,24.19,mcd
87617,11-Feb-98,49.55,49.86,49.12,49.67,2107700,23.72,mcd
87618,10-Feb-98,49.12,49.80,48.87,49.49,3351800,23.63,mcd
87619,9-Feb-98,48.06,48.81,48.06,48.56,1654500,23.19,mcd
87620,6-Feb-98,47.76,48.81,47.69,48.31,1736000,23.07,mcd
87621,5-Feb-98,48.00,48.75,47.45,48.00,2283800,22.92,mcd
87622,4-Feb-98,48.00,48.19,47.51,48.06,1964000,22.95,mcd
87623,3-Feb-98,47.01,48.06,46.95,48.06,1763000,22.95,mcd
87624,2-Feb-98,47.38,47.45,47.07,47.14,1336700,22.51,mcd
87625,30-Jan-98,47.38,47.45,46.58,46.64,1644000,22.27,mcd
87626,29-Jan-98,47.01,48.19,46.89,47.45,1884200,22.66,mcd
87627,28-Jan-98,46.83,47.38,46.27,47.14,1740900,22.51,mcd
87628,27-Jan-98,46.33,47.26,46.21,46.83,2069800,22.36,mcd
87629,26-Jan-98,46.09,46.70,45.78,46.52,1369800,22.21,mcd
87630,23-Jan-98,47.20,47.32,46.02,46.58,2447300,22.24,mcd
87631,22-Jan-98,46.64,47.38,46.46,47.38,1653900,22.63,mcd
87632,21-Jan-98,46.64,47.14,46.33,46.89,1881000,22.39,mcd
87633,20-Jan-98,46.77,47.51,46.70,47.51,1930800,22.69,mcd
87634,16-Jan-98,46.89,47.45,46.46,47.07,1918000,22.48,mcd
87635,15-Jan-98,46.46,46.89,45.90,46.33,1435300,22.13,mcd
87636,14-Jan-98,46.58,46.70,45.78,46.58,1516700,22.24,mcd
87637,13-Jan-98,46.02,46.64,45.84,46.64,1554300,22.27,mcd
87638,12-Jan-98,44.29,46.21,44.17,45.90,1751100,21.92,mcd
87639,9-Jan-98,45.84,45.90,44.79,44.91,1895700,21.45,mcd
87640,8-Jan-98,46.52,46.64,45.90,45.90,1210700,21.92,mcd
87641,7-Jan-98,46.64,46.95,46.39,46.77,1504400,22.33,mcd
87642,6-Jan-98,46.83,47.26,46.52,47.14,1699300,22.51,mcd
87643,5-Jan-98,47.14,47.14,46.64,47.01,2393200,22.45,mcd
87644,2-Jan-98,47.38,47.51,46.39,47.14,1261500,22.51,mcd
87645,31-Dec-97,46.58,47.26,46.02,47.26,2712900,22.57,mcd
87646,30-Dec-97,45.84,46.83,45.84,46.77,1675500,22.33,mcd
87647,29-Dec-97,45.03,45.90,44.91,45.78,901600,21.86,mcd
87648,26-Dec-97,45.47,45.71,44.66,44.72,559000,21.36,mcd
87649,24-Dec-97,46.02,46.02,45.47,45.47,701300,21.71,mcd
87650,23-Dec-97,45.65,45.96,45.47,45.90,1103800,21.92,mcd
87651,22-Dec-97,45.40,46.02,45.40,45.90,1190100,21.92,mcd
87652,19-Dec-97,44.60,45.90,43.92,45.47,3009600,21.71,mcd
87653,18-Dec-97,44.72,44.97,44.54,44.54,1527700,21.27,mcd
87654,17-Dec-97,45.34,45.40,44.79,44.91,2133000,21.45,mcd
87655,16-Dec-97,45.53,46.27,45.03,45.22,2919600,21.59,mcd
87656,15-Dec-97,46.02,46.27,45.53,45.53,1712700,21.74,mcd
87657,12-Dec-97,45.78,45.96,45.53,45.90,1331000,21.92,mcd
87658,11-Dec-97,46.46,46.46,45.53,45.53,2006300,21.74,mcd
87659,10-Dec-97,47.07,47.26,46.52,46.70,1547200,22.30,mcd
87660,9-Dec-97,46.95,47.32,46.58,47.14,1775200,22.51,mcd
87661,8-Dec-97,46.77,47.14,46.64,47.01,1409300,22.45,mcd
87662,5-Dec-97,46.64,47.51,46.58,47.07,1551900,22.48,mcd
87663,4-Dec-97,48.00,48.06,47.01,47.14,1880000,22.51,mcd
87664,3-Dec-97,48.13,48.19,47.45,47.76,1701400,22.80,mcd
87665,2-Dec-97,47.63,48.31,47.63,48.31,1255900,23.07,mcd
87666,1-Dec-97,48.25,48.44,47.82,48.37,1376100,23.10,mcd
87667,28-Nov-97,48.19,48.25,47.63,48.00,625400,22.92,mcd
87668,26-Nov-97,48.87,48.99,48.00,48.06,2043500,22.95,mcd
87669,25-Nov-97,48.48,48.91,48.29,48.91,1325200,23.28,mcd
87670,24-Nov-97,47.68,49.03,47.68,48.42,2171400,23.04,mcd
87671,21-Nov-97,48.36,48.42,47.74,48.17,1700100,22.93,mcd
87672,20-Nov-97,47.68,48.48,47.68,48.05,1934400,22.87,mcd
87673,19-Nov-97,46.19,47.55,46.13,47.43,1364000,22.57,mcd
87674,18-Nov-97,46.32,46.81,46.19,46.26,1163900,22.01,mcd
87675,17-Nov-97,46.81,47.06,46.50,46.56,1785200,22.16,mcd
87676,14-Nov-97,46.63,46.87,46.01,46.26,1518200,22.01,mcd
87677,13-Nov-97,46.07,46.69,45.82,46.63,2038100,22.19,mcd
87678,12-Nov-97,44.65,46.19,44.65,45.82,2896600,21.81,mcd
87679,11-Nov-97,44.59,45.14,44.59,45.14,1901900,21.49,mcd
87680,10-Nov-97,44.96,45.21,44.16,44.22,1350100,21.04,mcd
87681,7-Nov-97,44.53,44.84,43.91,44.22,2731500,21.04,mcd
87682,6-Nov-97,45.51,45.89,45.08,45.45,1784200,21.63,mcd
87683,5-Nov-97,45.82,46.44,45.33,46.07,1707100,21.93,mcd
87684,4-Nov-97,44.77,45.82,44.71,45.51,1631500,21.66,mcd
87685,3-Nov-97,44.46,45.39,44.46,45.08,1526800,21.46,mcd
87686,31-Oct-97,44.46,44.84,44.09,44.28,1710200,21.07,mcd
87687,30-Oct-97,44.46,44.96,43.97,44.09,1874400,20.99,mcd
87688,29-Oct-97,45.58,45.95,44.28,45.14,2477500,21.49,mcd
87689,28-Oct-97,41.62,45.82,41.62,45.45,4020400,21.63,mcd
87690,27-Oct-97,45.82,46.38,43.23,43.54,1930400,20.72,mcd
87691,24-Oct-97,46.87,47.37,45.95,46.56,1425000,22.16,mcd
87692,23-Oct-97,46.94,47.31,46.38,46.63,2262300,22.19,mcd
87693,22-Oct-97,47.86,47.99,47.24,47.92,1974500,22.81,mcd
87694,21-Oct-97,47.18,48.17,47.06,48.05,2770800,22.87,mcd
87695,20-Oct-97,47.18,47.49,46.01,47.18,3822300,22.46,mcd
87696,17-Oct-97,44.96,45.95,44.22,45.70,4194200,21.75,mcd
87697,16-Oct-97,45.70,46.26,44.84,44.84,2413900,21.34,mcd
87698,15-Oct-97,45.27,45.58,45.02,45.58,2312000,21.69,mcd
87699,14-Oct-97,45.58,45.89,45.27,45.58,2742500,21.69,mcd
87700,13-Oct-97,46.50,47.24,45.27,45.45,2852300,21.63,mcd
87701,10-Oct-97,46.07,46.50,45.70,46.26,2188400,22.01,mcd
87702,9-Oct-97,46.07,47.18,45.95,46.81,1733600,22.28,mcd
87703,8-Oct-97,47.06,47.06,46.38,46.81,1686100,22.28,mcd
87704,7-Oct-97,46.56,47.37,46.56,46.94,2247400,22.34,mcd
87705,6-Oct-97,47.43,47.86,47.18,47.31,1869200,22.51,mcd
87706,3-Oct-97,47.61,47.99,46.94,47.49,1452000,22.60,mcd
87707,2-Oct-97,47.55,47.86,47.18,47.37,1078400,22.54,mcd
87708,1-Oct-97,47.31,48.17,47.18,47.80,2067600,22.75,mcd
87709,30-Sep-97,47.43,47.55,46.94,47.06,1324500,22.40,mcd
87710,29-Sep-97,47.06,47.61,46.81,47.55,1489600,22.63,mcd
87711,26-Sep-97,47.12,47.55,46.75,47.00,1241600,22.37,mcd
87712,25-Sep-97,47.55,47.80,47.06,47.24,1627400,22.49,mcd
87713,24-Sep-97,47.86,48.48,47.86,47.99,1776100,22.84,mcd
87714,23-Sep-97,47.68,48.23,47.49,47.99,1924000,22.84,mcd
87715,22-Sep-97,47.31,47.92,47.24,47.68,1597700,22.69,mcd
87716,19-Sep-97,47.18,47.55,46.94,47.24,2285900,22.49,mcd
87717,18-Sep-97,46.63,47.49,46.56,47.18,2492200,22.46,mcd
87718,17-Sep-97,46.69,47.06,46.32,46.44,1894700,22.10,mcd
87719,16-Sep-97,45.51,46.56,45.51,46.44,2262400,22.10,mcd
87720,15-Sep-97,46.13,46.19,45.45,45.51,1502800,21.66,mcd
87721,12-Sep-97,46.69,46.69,45.39,46.19,2572400,21.99,mcd
87722,11-Sep-97,45.21,46.63,45.21,46.19,3578200,21.99,mcd
87723,10-Sep-97,45.64,46.26,45.33,45.58,1982500,21.69,mcd
87724,9-Sep-97,46.07,46.13,45.70,45.82,1606500,21.81,mcd
87725,8-Sep-97,46.19,46.69,46.13,46.19,1428000,21.99,mcd
87726,5-Sep-97,45.95,46.44,45.70,45.95,1889200,21.87,mcd
87727,4-Sep-97,46.44,46.75,45.45,45.70,4406400,21.75,mcd
87728,3-Sep-97,46.19,46.69,46.13,46.32,3540800,22.04,mcd
87729,2-Sep-97,46.75,47.49,46.19,46.69,2567200,22.22,mcd
87730,29-Aug-97,45.45,46.94,45.21,46.75,3404400,22.25,mcd
87731,28-Aug-97,47.43,47.49,46.13,46.19,3556700,21.99,mcd
87732,27-Aug-97,47.74,48.05,47.18,47.68,2511000,22.69,mcd
87733,26-Aug-97,48.09,48.46,47.66,47.84,1912100,22.69,mcd
87734,25-Aug-97,49.14,49.14,48.58,48.64,1184100,23.07,mcd
87735,22-Aug-97,48.34,49.08,48.09,49.08,1644500,23.28,mcd
87736,21-Aug-97,49.51,49.69,48.64,48.95,1740100,23.22,mcd
87737,20-Aug-97,48.58,49.57,48.15,49.26,2397500,23.36,mcd
87738,19-Aug-97,49.51,49.75,48.34,49.08,2742000,23.28,mcd
87739,18-Aug-97,49.32,49.57,48.71,49.45,2052500,23.45,mcd
87740,15-Aug-97,50.37,50.68,49.14,49.32,1946800,23.39,mcd
87741,14-Aug-97,50.19,51.29,49.88,50.74,1770500,24.07,mcd
87742,13-Aug-97,50.37,50.68,49.32,49.75,1859300,23.60,mcd
87743,12-Aug-97,50.86,50.92,50.37,50.43,1113900,23.92,mcd
87744,11-Aug-97,50.80,51.29,50.43,50.92,1384000,24.15,mcd
87745,8-Aug-97,51.29,51.54,50.74,50.86,1689000,24.12,mcd
87746,7-Aug-97,51.48,52.16,51.36,51.60,1463700,24.48,mcd
87747,6-Aug-97,51.36,51.73,51.29,51.66,1638800,24.50,mcd
87748,5-Aug-97,51.79,51.97,51.36,51.36,1354300,24.36,mcd
87749,4-Aug-97,51.29,52.40,51.29,52.22,1415000,24.77,mcd
87750,1-Aug-97,53.02,53.02,51.79,51.85,1845500,24.59,mcd
87751,31-Jul-97,53.70,53.76,53.02,53.02,1909800,25.15,mcd
87752,30-Jul-97,53.33,54.01,53.14,53.95,3343400,25.59,mcd
87753,29-Jul-97,53.02,53.27,52.28,52.96,2435300,25.12,mcd
87754,28-Jul-97,52.59,53.39,52.53,53.02,2955400,25.15,mcd
87755,25-Jul-97,51.54,52.77,51.36,52.53,3148500,24.91,mcd
87756,24-Jul-97,50.80,52.03,50.31,51.79,2902600,24.56,mcd
87757,23-Jul-97,51.05,51.36,50.31,51.23,3503400,24.30,mcd
87758,22-Jul-97,49.38,50.19,49.38,50.19,2215000,23.80,mcd
87759,21-Jul-97,49.32,49.57,48.95,49.45,1713200,23.45,mcd
87760,18-Jul-97,49.51,49.57,49.08,49.26,2818000,23.36,mcd
87761,17-Jul-97,49.32,50.55,48.83,49.57,2558300,23.51,mcd
87762,16-Jul-97,49.32,49.88,49.20,49.26,1716200,23.36,mcd
87763,15-Jul-97,49.88,49.94,49.14,49.14,1756800,23.31,mcd
87764,14-Jul-97,49.32,49.88,49.32,49.88,2400400,23.66,mcd
87765,11-Jul-97,48.34,49.82,48.21,49.26,3503700,23.36,mcd
87766,10-Jul-97,47.10,48.46,46.73,48.21,3906800,22.87,mcd
87767,9-Jul-97,48.34,49.32,47.35,47.41,5427900,22.49,mcd
87768,8-Jul-97,47.84,48.40,47.78,48.09,2404000,22.81,mcd
87769,7-Jul-97,48.15,48.71,47.66,47.90,2778000,22.72,mcd
87770,3-Jul-97,48.09,48.21,47.60,48.09,1991300,22.81,mcd
87771,2-Jul-97,47.60,47.84,46.73,47.72,3816400,22.63,mcd
87772,1-Jul-97,47.72,48.52,47.53,47.97,1998100,22.75,mcd
87773,30-Jun-97,47.97,48.21,47.47,47.66,1958500,22.60,mcd
87774,27-Jun-97,48.15,48.27,47.72,47.97,1675900,22.75,mcd
87775,26-Jun-97,47.47,48.21,47.47,48.21,1880800,22.87,mcd
87776,25-Jun-97,48.58,49.08,47.72,47.72,2301200,22.63,mcd
87777,24-Jun-97,48.21,49.08,48.21,48.95,2119800,23.22,mcd
87778,23-Jun-97,49.08,49.20,47.97,47.97,1499700,22.75,mcd
87779,20-Jun-97,49.32,49.69,49.20,49.32,2618300,23.39,mcd
87780,19-Jun-97,49.08,49.45,48.83,49.08,1971300,23.28,mcd
87781,18-Jun-97,48.21,48.71,47.97,48.46,2142600,22.98,mcd
87782,17-Jun-97,48.58,48.95,48.34,48.34,3146100,22.93,mcd
87783,16-Jun-97,49.32,49.45,48.83,49.08,1955100,23.28,mcd
87784,13-Jun-97,49.69,49.82,49.08,49.57,2342900,23.51,mcd
87785,12-Jun-97,49.32,49.32,48.58,49.32,2035000,23.39,mcd
87786,11-Jun-97,48.58,49.20,48.34,49.08,2420600,23.28,mcd
87787,10-Jun-97,47.97,48.58,47.84,48.21,2478400,22.87,mcd
87788,9-Jun-97,47.72,48.09,47.35,47.97,1636100,22.75,mcd
87789,6-Jun-97,47.10,47.60,47.10,47.35,2243200,22.46,mcd
87790,5-Jun-97,46.98,47.72,46.98,47.10,3654900,22.34,mcd
87791,4-Jun-97,47.35,47.72,47.10,47.23,3391600,22.40,mcd
87792,3-Jun-97,47.84,48.09,47.47,47.97,2472400,22.75,mcd
87793,2-Jun-97,49.45,49.45,47.84,48.09,3113700,22.81,mcd
87794,30-May-97,48.95,49.57,48.83,49.57,1345600,23.51,mcd
87795,29-May-97,49.69,49.82,49.08,49.20,1952000,23.34,mcd
87796,28-May-97,50.60,50.72,49.73,49.73,1855200,23.51,mcd
87797,27-May-97,50.72,51.09,50.47,50.72,1787500,23.98,mcd
87798,23-May-97,50.60,50.60,50.10,50.35,1104900,23.80,mcd
87799,22-May-97,50.23,50.47,49.86,50.10,1214200,23.69,mcd
87800,21-May-97,50.47,50.72,49.86,50.10,1882700,23.69,mcd
87801,20-May-97,50.97,51.09,50.23,50.47,2111900,23.86,mcd
87802,19-May-97,51.21,51.58,50.84,51.33,1184800,24.27,mcd
87803,16-May-97,51.21,51.83,51.21,51.21,1692800,24.21,mcd
87804,15-May-97,51.33,51.58,51.09,51.46,1612100,24.33,mcd
87805,14-May-97,51.58,52.07,51.21,51.46,1885000,24.33,mcd
87806,13-May-97,51.83,52.07,51.21,51.21,2268500,24.21,mcd
87807,12-May-97,52.07,52.69,51.58,52.20,2432400,24.68,mcd
87808,9-May-97,52.44,53.55,51.70,52.32,3183900,24.73,mcd
87809,8-May-97,52.94,53.80,52.69,53.43,1687400,25.26,mcd
87810,7-May-97,53.18,53.43,52.69,52.94,1881800,25.02,mcd
87811,6-May-97,53.43,54.04,53.43,53.67,2002000,25.37,mcd
87812,5-May-97,52.81,53.80,52.57,53.67,1655400,25.37,mcd
87813,2-May-97,51.95,52.69,51.83,52.44,1107200,24.79,mcd
87814,1-May-97,52.69,52.81,51.21,51.95,1484400,24.56,mcd
87815,30-Apr-97,51.95,53.18,51.70,52.69,3014900,24.91,mcd
87816,29-Apr-97,51.33,52.20,51.09,52.07,2470300,24.62,mcd
87817,28-Apr-97,50.23,51.09,50.10,50.97,1426000,24.09,mcd
87818,25-Apr-97,50.84,50.84,50.23,50.35,1101700,23.80,mcd
87819,24-Apr-97,50.72,50.97,50.60,50.84,1516100,24.04,mcd
87820,23-Apr-97,50.84,50.97,50.47,50.72,2545900,23.98,mcd
87821,22-Apr-97,50.35,51.09,50.23,50.72,2553900,23.98,mcd
87822,21-Apr-97,48.87,50.47,48.75,50.35,3218200,23.80,mcd
87823,18-Apr-97,49.12,49.37,48.63,48.87,3061500,23.10,mcd
87824,17-Apr-97,49.49,50.35,49.00,49.12,4798400,23.22,mcd
87825,16-Apr-97,48.26,49.61,47.15,49.61,4676500,23.45,mcd
87826,15-Apr-97,48.13,48.50,48.01,48.26,2598800,22.81,mcd
87827,14-Apr-97,47.40,47.89,47.03,47.89,1895700,22.64,mcd
87828,11-Apr-97,47.76,48.13,47.15,47.15,2070600,22.29,mcd
87829,10-Apr-97,48.63,49.00,48.38,48.38,1939500,22.87,mcd
87830,9-Apr-97,49.00,49.12,48.63,48.87,2628800,23.10,mcd
87831,8-Apr-97,47.89,49.12,47.76,49.12,3217200,23.22,mcd
87832,7-Apr-97,47.52,48.13,47.52,48.01,1876500,22.70,mcd
87833,4-Apr-97,47.52,47.76,47.03,47.52,2230100,22.46,mcd
87834,3-Apr-97,46.78,47.76,46.78,47.76,2918800,22.58,mcd
87835,2-Apr-97,47.15,47.52,46.41,46.78,1944100,22.11,mcd
87836,1-Apr-97,46.04,47.76,46.04,47.52,2322900,22.46,mcd
87837,31-Mar-97,47.52,47.52,46.41,46.53,2716500,22.00,mcd
87838,27-Mar-97,47.76,48.63,47.27,47.64,3127600,22.52,mcd
87839,26-Mar-97,47.03,47.76,46.66,47.76,2607900,22.58,mcd
87840,25-Mar-97,46.78,47.15,46.04,46.78,1548400,22.11,mcd
87841,24-Mar-97,46.41,46.78,46.04,46.78,1604600,22.11,mcd
87842,21-Mar-97,46.41,46.78,46.29,46.53,2388100,22.00,mcd
87843,20-Mar-97,46.41,46.66,45.92,46.41,2682600,21.94,mcd
87844,19-Mar-97,46.41,46.78,46.29,46.66,3680100,22.06,mcd
87845,18-Mar-97,45.79,46.53,45.55,46.29,4324200,21.88,mcd
87846,17-Mar-97,44.93,45.79,44.56,45.55,5831000,21.53,mcd
87847,14-Mar-97,43.46,43.83,43.33,43.46,2743800,20.54,mcd
87848,13-Mar-97,43.70,43.83,43.21,43.33,2290000,20.49,mcd
87849,12-Mar-97,43.58,43.95,43.46,43.70,1797500,20.66,mcd
87850,11-Mar-97,44.32,44.44,43.70,43.70,1639200,20.66,mcd
87851,10-Mar-97,43.83,44.19,43.70,44.19,1563500,20.89,mcd
87852,7-Mar-97,44.19,44.19,43.83,43.83,1697100,20.72,mcd
87853,6-Mar-97,44.07,44.32,43.83,44.07,2623100,20.83,mcd
87854,5-Mar-97,43.70,44.44,43.58,44.32,3642900,20.95,mcd
87855,4-Mar-97,43.58,44.19,43.33,43.46,4276800,20.54,mcd
87856,3-Mar-97,42.22,43.21,41.86,42.72,4324700,20.19,mcd
87857,28-Feb-97,42.72,42.96,42.47,42.59,4164000,20.14,mcd
87858,27-Feb-97,44.07,44.32,42.72,42.84,7012300,20.25,mcd
87859,26-Feb-97,44.07,44.56,43.83,44.19,8645800,20.89,mcd
87860,25-Feb-97,45.48,46.95,45.11,46.58,3427800,21.95,mcd
87861,24-Feb-97,44.74,45.48,44.62,45.48,1668700,21.43,mcd
87862,21-Feb-97,45.35,45.48,44.86,44.86,1999200,21.14,mcd
87863,20-Feb-97,45.11,45.35,44.86,45.35,1628800,21.37,mcd
87864,19-Feb-97,46.09,46.21,45.35,45.48,1955200,21.43,mcd
87865,18-Feb-97,45.72,46.21,45.23,46.09,1983500,21.72,mcd
87866,14-Feb-97,45.72,45.97,45.48,45.97,1622300,21.66,mcd
87867,13-Feb-97,45.35,46.09,45.23,45.72,2198900,21.55,mcd
87868,12-Feb-97,45.11,45.35,44.25,45.35,2202900,21.37,mcd
87869,11-Feb-97,45.48,45.72,44.49,44.99,2033100,21.20,mcd
87870,10-Feb-97,44.86,45.35,44.74,45.23,2107300,21.31,mcd
87871,7-Feb-97,44.49,44.62,44.00,44.62,2233900,21.02,mcd
87872,6-Feb-97,44.62,44.86,43.88,44.25,2732400,20.85,mcd
87873,5-Feb-97,44.86,45.11,44.25,44.74,2145400,21.08,mcd
87874,4-Feb-97,44.74,45.11,44.49,45.11,1713100,21.26,mcd
87875,3-Feb-97,45.11,45.11,44.37,44.49,1667300,20.97,mcd
87876,31-Jan-97,44.86,45.85,44.49,44.74,2037400,21.08,mcd
87877,30-Jan-97,45.23,45.35,44.25,44.37,1829300,20.91,mcd
87878,29-Jan-97,45.23,45.35,44.37,44.99,2121100,21.20,mcd
87879,28-Jan-97,45.35,45.60,44.99,45.23,2067100,21.31,mcd
87880,27-Jan-97,45.72,45.85,44.86,44.86,2154900,21.14,mcd
87881,24-Jan-97,45.48,45.97,45.11,45.85,2804800,21.60,mcd
87882,23-Jan-97,44.74,47.07,44.62,45.72,6098000,21.55,mcd
87883,22-Jan-97,45.48,45.60,44.12,44.49,4678700,20.97,mcd
87884,21-Jan-97,45.48,45.60,44.86,45.48,3713600,21.43,mcd
87885,20-Jan-97,46.09,46.34,45.48,45.97,2535700,21.66,mcd
87886,17-Jan-97,44.12,45.97,44.00,45.72,4525800,21.55,mcd
87887,16-Jan-97,44.25,44.74,43.51,43.88,3179600,20.68,mcd
87888,15-Jan-97,43.39,44.25,43.02,44.12,2937200,20.79,mcd
87889,14-Jan-97,43.51,43.88,42.77,43.51,3135300,20.50,mcd
87890,13-Jan-97,43.26,43.63,43.14,43.63,2239500,20.56,mcd
87891,10-Jan-97,43.02,43.76,42.53,43.02,3032000,20.27,mcd
87892,9-Jan-97,43.76,44.00,43.26,43.26,2017800,20.39,mcd
87893,8-Jan-97,43.39,43.51,42.65,43.39,3773800,20.44,mcd
87894,7-Jan-97,43.51,43.76,42.90,43.51,3488300,20.50,mcd
87895,6-Jan-97,44.12,44.37,43.76,44.12,2195100,20.79,mcd
87896,3-Jan-97,44.49,44.62,44.00,44.25,1561800,20.85,mcd
87897,2-Jan-97,44.49,44.62,43.88,44.37,1439400,20.91,mcd
87898,31-Dec-96,45.35,45.48,44.49,44.62,1101100,21.02,mcd
87899,30-Dec-96,45.72,45.85,45.23,45.23,1164000,21.31,mcd
87900,27-Dec-96,45.85,46.09,45.48,45.48,954800,21.43,mcd
87901,26-Dec-96,45.35,45.85,45.35,45.85,1031100,21.60,mcd
87902,24-Dec-96,45.11,45.85,44.86,45.48,851800,21.43,mcd
87903,23-Dec-96,44.62,45.23,44.49,45.23,1713100,21.31,mcd
87904,20-Dec-96,45.97,45.97,44.25,44.74,3442600,21.08,mcd
87905,19-Dec-96,44.86,45.23,44.74,45.11,2120100,21.26,mcd
87906,18-Dec-96,44.74,45.11,44.62,44.74,1234400,21.08,mcd
87907,17-Dec-96,44.49,44.74,44.25,44.74,1737100,21.08,mcd
87908,16-Dec-96,45.23,45.48,44.62,44.86,1270500,21.14,mcd
87909,13-Dec-96,44.49,45.72,44.37,45.23,2077100,21.31,mcd
87910,12-Dec-96,45.72,46.46,44.25,44.86,2987500,21.14,mcd
87911,11-Dec-96,45.85,46.34,45.35,45.97,1706600,21.66,mcd
87912,10-Dec-96,47.20,47.44,46.21,46.71,1917400,22.01,mcd
87913,9-Dec-96,46.34,47.32,46.21,47.32,1934700,22.30,mcd
87914,6-Dec-96,45.48,46.58,45.23,46.09,2029100,21.72,mcd
87915,5-Dec-96,45.72,47.32,45.60,47.32,2024700,22.30,mcd
87916,4-Dec-96,45.11,45.85,44.86,45.60,1883400,21.49,mcd
87917,3-Dec-96,45.48,45.48,44.74,44.99,2512500,21.20,mcd
87918,2-Dec-96,45.85,45.85,45.11,45.48,1487400,21.43,mcd
87919,29-Nov-96,45.85,46.21,45.60,45.97,932800,21.66,mcd
87920,27-Nov-96,46.34,46.58,45.35,45.35,1882700,21.37,mcd
87921,26-Nov-96,46.39,46.63,45.89,46.14,4204900,21.67,mcd
87922,25-Nov-96,46.88,47.49,46.39,46.63,1924400,21.90,mcd
87923,22-Nov-96,47.61,47.74,46.63,47.00,1843500,22.07,mcd
87924,21-Nov-96,47.86,47.86,47.49,47.49,1559000,22.31,mcd
87925,20-Nov-96,48.10,48.47,47.37,47.61,2174300,22.36,mcd
87926,19-Nov-96,47.61,48.23,47.49,47.86,1978500,22.48,mcd
87927,18-Nov-96,47.49,47.86,47.24,47.49,1298800,22.31,mcd
87928,15-Nov-96,47.98,47.98,47.24,47.37,2538300,22.25,mcd
87929,14-Nov-96,46.51,47.61,46.14,47.61,1955600,22.36,mcd
87930,13-Nov-96,46.51,46.75,46.14,46.26,1515800,21.73,mcd
87931,12-Nov-96,46.26,46.63,46.14,46.26,1800100,21.73,mcd
87932,11-Nov-96,46.26,46.51,46.02,46.26,1123300,21.73,mcd
87933,8-Nov-96,46.02,46.26,45.89,46.14,1313000,21.67,mcd
87934,7-Nov-96,45.65,46.02,45.28,46.02,1957800,21.61,mcd
87935,6-Nov-96,44.79,46.02,44.55,46.02,2075400,21.61,mcd
87936,5-Nov-96,44.67,44.79,44.30,44.67,1554600,20.98,mcd
87937,4-Nov-96,44.79,45.16,44.30,44.30,1922400,20.81,mcd
87938,1-Nov-96,43.69,44.91,43.69,44.55,2392400,20.92,mcd
87939,31-Oct-96,43.44,44.91,43.32,43.69,1774100,20.52,mcd
87940,30-Oct-96,43.93,44.05,43.44,43.69,1603000,20.52,mcd
87941,29-Oct-96,43.32,43.81,43.20,43.56,1901600,20.46,mcd
87942,28-Oct-96,43.93,44.30,43.20,43.20,1979300,20.29,mcd
87943,25-Oct-96,43.32,43.93,43.32,43.81,1373100,20.58,mcd
87944,24-Oct-96,43.81,44.18,43.44,43.69,2404200,20.52,mcd
87945,23-Oct-96,43.93,44.18,43.32,43.93,2361500,20.63,mcd
87946,22-Oct-96,43.81,44.42,43.32,43.93,3377000,20.63,mcd
87947,21-Oct-96,44.91,45.04,42.95,43.81,6687500,20.58,mcd
87948,18-Oct-96,45.65,45.77,44.42,45.28,2996100,21.27,mcd
87949,17-Oct-96,45.04,46.26,44.42,45.40,2630400,21.33,mcd
87950,16-Oct-96,46.14,46.14,44.55,44.79,1788400,21.04,mcd
87951,15-Oct-96,46.26,46.39,45.40,45.65,1997400,21.44,mcd
87952,14-Oct-96,45.40,46.02,45.28,45.77,1356700,21.50,mcd
87953,11-Oct-96,45.16,45.40,44.79,45.16,1205600,21.21,mcd
87954,10-Oct-96,45.04,45.04,44.67,44.79,1343400,21.04,mcd
87955,9-Oct-96,45.28,45.40,44.91,45.28,1429300,21.27,mcd
87956,8-Oct-96,46.02,46.26,45.28,45.28,3962400,21.27,mcd
87957,7-Oct-96,45.53,45.89,45.40,45.77,1433800,21.50,mcd
87958,4-Oct-96,45.77,46.02,45.16,45.53,2288700,21.38,mcd
87959,3-Oct-96,46.02,46.02,45.53,45.65,2531600,21.44,mcd
87960,2-Oct-96,46.51,46.63,45.77,46.14,2919200,21.67,mcd
87961,1-Oct-96,46.63,46.75,46.26,46.63,1463700,21.90,mcd
87962,30-Sep-96,47.49,47.74,46.51,46.51,1017700,21.84,mcd
87963,27-Sep-96,46.63,47.12,46.51,47.00,1382600,22.07,mcd
87964,26-Sep-96,46.51,46.75,46.26,46.63,1355400,21.90,mcd
87965,25-Sep-96,47.61,47.61,46.39,46.51,1863700,21.84,mcd
87966,24-Sep-96,46.88,47.98,46.88,47.24,2135600,22.19,mcd
87967,23-Sep-96,46.51,47.00,46.26,46.88,1158600,22.02,mcd
87968,20-Sep-96,46.63,46.88,46.51,46.63,2361100,21.90,mcd
87969,19-Sep-96,46.88,46.88,46.51,46.63,1379100,21.90,mcd
87970,18-Sep-96,46.88,46.88,46.39,46.75,1405900,21.96,mcd
87971,17-Sep-96,47.86,47.86,46.88,46.88,1538500,22.02,mcd
87972,16-Sep-96,47.24,48.10,46.88,47.86,1488700,22.48,mcd
87973,13-Sep-96,46.88,47.86,46.75,46.75,2406100,21.96,mcd
87974,12-Sep-96,47.00,47.12,46.26,46.39,1124400,21.79,mcd
87975,11-Sep-96,46.26,47.12,46.14,46.63,1790700,21.90,mcd
87976,10-Sep-96,46.51,46.51,45.77,46.26,1258800,21.73,mcd
87977,9-Sep-96,45.65,46.63,45.53,46.26,1031400,21.73,mcd
87978,6-Sep-96,45.04,45.53,44.79,45.40,1136000,21.33,mcd
87979,5-Sep-96,44.79,45.16,44.67,45.04,1734600,21.15,mcd
87980,4-Sep-96,44.91,45.40,44.67,45.16,2217300,21.21,mcd
87981,3-Sep-96,45.16,45.77,44.67,45.53,1053500,21.38,mcd
87982,30-Aug-96,45.89,45.89,45.16,45.53,1445000,21.38,mcd
87983,29-Aug-96,46.51,46.51,45.89,46.02,1900100,21.61,mcd
87984,28-Aug-96,46.75,46.88,46.51,46.51,1445500,21.84,mcd
87985,27-Aug-96,46.68,46.80,46.44,46.56,1235600,21.80,mcd
87986,26-Aug-96,46.80,46.92,46.50,46.68,963400,21.85,mcd
87987,23-Aug-96,46.68,47.05,46.56,46.56,968700,21.80,mcd
87988,22-Aug-96,46.44,46.92,46.31,46.68,925500,21.85,mcd
87989,21-Aug-96,46.44,46.44,46.19,46.31,1140900,21.68,mcd
87990,20-Aug-96,46.80,46.92,46.19,46.44,1202200,21.74,mcd
87991,19-Aug-96,46.92,46.92,46.44,46.80,827800,21.91,mcd
87992,16-Aug-96,46.68,46.92,46.19,46.31,1147400,21.68,mcd
87993,15-Aug-96,46.44,46.68,46.19,46.44,676700,21.74,mcd
87994,14-Aug-96,46.31,46.80,46.19,46.56,1167900,21.80,mcd
87995,13-Aug-96,46.44,46.56,46.07,46.44,810800,21.74,mcd
87996,12-Aug-96,46.56,46.68,46.31,46.44,745700,21.74,mcd
87997,9-Aug-96,46.92,47.29,46.68,46.68,1016500,21.85,mcd
87998,8-Aug-96,47.05,47.05,46.68,46.80,1016900,21.91,mcd
87999,7-Aug-96,46.80,47.05,46.56,47.05,1258000,22.03,mcd
88000,6-Aug-96,46.44,46.56,45.82,46.56,1115200,21.80,mcd
88001,5-Aug-96,46.92,46.92,46.19,46.31,1270800,21.68,mcd
88002,2-Aug-96,46.92,47.29,45.82,46.92,2587800,21.97,mcd
88003,1-Aug-96,45.33,46.31,45.33,46.19,1588700,21.62,mcd
88004,31-Jul-96,45.09,45.82,45.09,45.45,1314800,21.28,mcd
88005,30-Jul-96,45.21,45.33,44.96,45.33,1300600,21.22,mcd
88006,29-Jul-96,45.45,45.45,44.84,44.96,946000,21.05,mcd
88007,26-Jul-96,45.21,45.58,45.09,45.33,1075900,21.22,mcd
88008,25-Jul-96,44.60,45.21,44.60,45.09,1610700,21.11,mcd
88009,24-Jul-96,43.37,44.47,43.37,44.47,2274300,20.82,mcd
88010,23-Jul-96,44.72,45.21,43.62,44.11,2881100,20.65,mcd
88011,22-Jul-96,44.35,45.21,44.23,44.47,1841600,20.82,mcd
88012,19-Jul-96,45.82,45.82,44.35,44.47,2898600,20.82,mcd
88013,18-Jul-96,43.25,45.58,42.51,44.47,4155400,20.82,mcd
88014,17-Jul-96,42.76,43.37,42.15,43.37,2421000,20.31,mcd
88015,16-Jul-96,41.66,42.64,40.19,42.39,3926800,19.85,mcd
88016,15-Jul-96,43.74,43.74,41.78,41.90,2324900,19.62,mcd
88017,12-Jul-96,43.62,43.98,42.76,43.25,1876000,20.25,mcd
88018,11-Jul-96,43.62,43.74,42.51,43.62,2608300,20.42,mcd
88019,10-Jul-96,43.86,43.86,42.39,43.86,2914600,20.53,mcd
88020,9-Jul-96,43.86,44.23,43.74,43.86,2451800,20.53,mcd
88021,8-Jul-96,44.11,44.35,43.62,43.62,3383800,20.42,mcd
88022,5-Jul-96,44.96,45.09,44.60,44.60,1003900,20.88,mcd
88023,3-Jul-96,45.82,45.82,44.96,45.21,1846600,21.17,mcd
88024,2-Jul-96,46.56,46.56,45.70,45.94,1548600,21.51,mcd
88025,1-Jul-96,46.07,46.68,45.82,46.56,1252300,21.80,mcd
88026,28-Jun-96,45.94,45.94,45.45,45.82,1630900,21.45,mcd
88027,27-Jun-96,46.31,46.44,45.09,45.58,2086700,21.34,mcd
88028,26-Jun-96,46.44,46.56,45.94,46.07,1169300,21.57,mcd
88029,25-Jun-96,46.19,46.56,46.07,46.44,1429300,21.74,mcd
88030,24-Jun-96,46.07,46.56,45.70,46.07,2301800,21.57,mcd
88031,21-Jun-96,45.09,45.33,44.84,45.33,2694300,21.22,mcd
88032,20-Jun-96,45.33,45.58,44.47,45.09,2894100,21.11,mcd
88033,19-Jun-96,45.58,45.82,44.96,45.09,2646600,21.11,mcd
88034,18-Jun-96,45.82,45.94,44.96,45.09,2411200,21.11,mcd
88035,17-Jun-96,46.31,46.31,45.45,46.07,2999100,21.57,mcd
88036,14-Jun-96,46.92,46.92,45.70,46.19,4304600,21.62,mcd
88037,13-Jun-96,47.17,47.17,46.56,46.80,1080500,21.91,mcd
88038,12-Jun-96,46.92,47.29,46.80,47.17,1253500,22.08,mcd
88039,11-Jun-96,46.92,47.29,46.68,46.68,1409000,21.85,mcd
88040,10-Jun-96,47.05,47.29,46.56,46.80,1268000,21.91,mcd
88041,7-Jun-96,47.05,47.17,46.56,47.05,1180100,22.03,mcd
88042,6-Jun-96,48.15,48.27,47.42,47.42,1542300,22.20,mcd
88043,5-Jun-96,47.29,47.66,46.56,47.66,1126700,22.31,mcd
88044,4-Jun-96,47.42,47.42,46.92,47.42,1907100,22.20,mcd
88045,3-Jun-96,47.17,47.78,46.92,47.66,1015400,22.31,mcd
88046,31-May-96,47.78,48.03,46.92,47.17,1586200,22.08,mcd
88047,30-May-96,47.95,48.20,47.59,47.83,1460000,22.32,mcd
88048,29-May-96,48.20,48.32,47.34,47.59,1656600,22.21,mcd
88049,28-May-96,48.32,48.44,46.98,47.22,2107700,22.04,mcd
88050,24-May-96,48.69,48.81,47.71,47.95,2404500,22.38,mcd
88051,23-May-96,49.05,49.30,47.34,48.08,3471200,22.44,mcd
88052,22-May-96,47.83,48.57,47.71,48.57,2427400,22.67,mcd
88053,21-May-96,48.20,48.20,47.22,47.71,1617900,22.27,mcd
88054,20-May-96,47.22,48.32,47.22,47.59,2113200,22.21,mcd
88055,17-May-96,47.10,47.22,46.12,47.10,1770300,21.98,mcd
88056,16-May-96,46.73,46.98,46.24,46.73,3031100,21.81,mcd
88057,15-May-96,46.85,47.46,46.49,46.61,3136300,21.75,mcd
88058,14-May-96,46.85,47.10,46.61,46.73,3540300,21.81,mcd
88059,13-May-96,46.49,46.98,46.24,46.73,1259500,21.81,mcd
88060,10-May-96,46.36,46.49,46.12,46.36,1436800,21.64,mcd
88061,9-May-96,46.85,47.22,45.75,46.12,2192500,21.52,mcd
88062,8-May-96,45.75,46.98,45.02,46.85,2097500,21.87,mcd
88063,7-May-96,46.98,47.10,46.24,46.24,1404600,21.58,mcd
88064,6-May-96,45.75,46.85,45.51,46.61,1276700,21.75,mcd
88065,3-May-96,46.61,46.73,45.39,45.63,2895300,21.30,mcd
88066,2-May-96,47.83,47.83,46.12,46.36,1573700,21.64,mcd
88067,1-May-96,47.22,47.83,47.10,47.83,1782000,22.32,mcd
88068,30-Apr-96,47.22,47.22,46.61,46.85,1351000,21.87,mcd
88069,29-Apr-96,46.73,47.59,46.73,47.22,1412000,22.04,mcd
88070,26-Apr-96,46.73,47.34,46.24,46.98,1488000,21.92,mcd
88071,25-Apr-96,45.87,46.73,45.75,46.36,1724500,21.64,mcd
88072,24-Apr-96,46.49,46.61,45.75,46.00,1662100,21.47,mcd
88073,23-Apr-96,46.49,46.85,45.87,46.12,2387000,21.52,mcd
88074,22-Apr-96,46.49,46.73,46.00,46.49,2295200,21.70,mcd
88075,19-Apr-96,45.75,45.75,45.02,45.51,3977700,21.24,mcd
88076,18-Apr-96,46.24,46.85,45.51,45.75,3472900,21.35,mcd
88077,17-Apr-96,47.10,47.10,45.63,46.00,3244900,21.47,mcd
88078,16-Apr-96,47.46,47.83,47.34,47.59,1428900,22.21,mcd
88079,15-Apr-96,47.34,47.83,47.34,47.46,1651600,22.15,mcd
88080,12-Apr-96,45.87,47.34,45.26,47.34,2268400,22.09,mcd
88081,11-Apr-96,46.49,46.49,44.90,45.51,3074300,21.24,mcd
88082,10-Apr-96,46.49,47.10,46.00,46.24,3142800,21.58,mcd
88083,9-Apr-96,47.10,47.22,45.87,46.24,3092700,21.58,mcd
88084,8-Apr-96,46.49,46.85,46.36,46.85,2558800,21.87,mcd
88085,4-Apr-96,47.95,48.32,47.46,47.71,1389200,22.27,mcd
88086,3-Apr-96,48.08,48.69,47.34,47.71,1540100,22.27,mcd
88087,2-Apr-96,48.08,48.69,47.95,48.32,2306400,22.55,mcd
88088,1-Apr-96,47.71,48.57,47.34,48.20,3008100,22.49,mcd
88089,29-Mar-96,47.95,48.08,46.24,46.98,4902000,21.92,mcd
88090,28-Mar-96,48.20,48.44,47.34,48.20,2140600,22.49,mcd
88091,27-Mar-96,48.32,49.18,48.08,48.32,1948700,22.55,mcd
88092,26-Mar-96,48.20,48.81,47.71,48.69,2712900,22.72,mcd
88093,25-Mar-96,49.67,49.79,48.32,49.18,3887000,22.95,mcd
88094,22-Mar-96,49.18,49.91,49.18,49.67,2011800,23.18,mcd
88095,21-Mar-96,49.91,50.03,49.05,49.05,1155600,22.89,mcd
88096,20-Mar-96,49.67,50.16,49.42,49.79,1477200,23.24,mcd
88097,19-Mar-96,51.01,51.38,48.93,49.30,2113100,23.01,mcd
88098,18-Mar-96,50.89,51.13,50.52,51.01,1350800,23.81,mcd
88099,15-Mar-96,49.79,50.28,49.42,50.16,2234100,23.41,mcd
88100,14-Mar-96,49.54,49.79,49.18,49.54,1128700,23.12,mcd
88101,13-Mar-96,49.54,49.79,49.18,49.30,1154300,23.01,mcd
88102,12-Mar-96,49.42,49.91,48.81,49.54,1474300,23.12,mcd
88103,11-Mar-96,49.42,50.16,48.93,49.42,2177400,23.07,mcd
88104,8-Mar-96,50.16,50.89,48.93,49.79,3057900,23.24,mcd
88105,7-Mar-96,51.38,51.62,50.89,51.50,1080500,24.04,mcd
88106,6-Mar-96,51.99,52.60,50.89,51.26,2027400,23.92,mcd
88107,5-Mar-96,50.52,51.87,50.16,51.62,1688500,24.09,mcd
88108,4-Mar-96,49.91,50.40,49.79,50.28,1191900,23.47,mcd
88109,1-Mar-96,49.42,49.67,49.05,49.30,1400700,23.01,mcd
88110,29-Feb-96,48.44,49.67,48.44,48.93,2166000,22.84,mcd
88111,28-Feb-96,50.16,50.28,48.44,48.57,2195000,22.67,mcd
88112,27-Feb-96,49.42,49.67,48.44,49.42,1449900,23.07,mcd
88113,26-Feb-96,49.84,49.97,48.99,49.60,2175000,23.09,mcd
88114,23-Feb-96,51.68,51.92,50.46,50.82,2375800,23.65,mcd
88115,22-Feb-96,51.07,51.68,50.94,51.55,2267400,23.99,mcd
88116,21-Feb-96,48.75,50.58,48.75,50.46,1989100,23.48,mcd
88117,20-Feb-96,48.62,49.48,47.89,48.62,1973300,22.63,mcd
88118,16-Feb-96,50.09,50.21,48.87,49.11,3365500,22.86,mcd
88119,15-Feb-96,49.72,50.82,49.48,49.84,3424400,23.20,mcd
88120,14-Feb-96,50.94,51.07,49.11,49.36,3625400,22.97,mcd
88121,13-Feb-96,51.80,51.92,50.82,51.43,3889400,23.94,mcd
88122,12-Feb-96,51.68,53.02,51.68,52.90,2213300,24.62,mcd
88123,9-Feb-96,52.17,52.17,51.31,51.55,2665400,23.99,mcd
88124,8-Feb-96,51.68,52.41,51.55,52.29,2537600,24.34,mcd
88125,7-Feb-96,51.07,52.17,50.94,52.04,2474300,24.22,mcd
88126,6-Feb-96,49.72,50.46,49.36,50.46,2384300,23.48,mcd
88127,5-Feb-96,48.62,49.84,48.62,49.36,1487200,22.97,mcd
88128,2-Feb-96,48.99,49.60,48.62,48.87,1732400,22.74,mcd
88129,1-Feb-96,48.99,49.11,48.50,48.87,1763300,22.74,mcd
88130,31-Jan-96,49.23,49.23,48.50,49.11,2022200,22.86,mcd
88131,30-Jan-96,49.48,49.84,48.87,49.11,1565500,22.86,mcd
88132,29-Jan-96,48.87,49.36,48.75,49.23,1463300,22.91,mcd
88133,26-Jan-96,47.77,49.48,47.52,49.11,2244400,22.86,mcd
88134,25-Jan-96,47.40,48.50,46.91,47.89,2521900,22.29,mcd
88135,24-Jan-96,47.52,47.77,47.16,47.52,1401100,22.12,mcd
88136,23-Jan-96,46.91,47.77,46.79,47.52,1818800,22.12,mcd
88137,22-Jan-96,47.65,47.65,46.55,47.03,2111600,21.89,mcd
88138,19-Jan-96,47.40,47.89,46.67,47.40,3473600,22.06,mcd
88139,18-Jan-96,45.81,48.50,45.69,48.26,3689000,22.46,mcd
88140,17-Jan-96,44.35,45.69,44.22,45.32,2618200,21.09,mcd
88141,16-Jan-96,43.37,43.74,42.88,43.61,983600,20.30,mcd
88142,15-Jan-96,43.37,43.74,43.00,43.13,877200,20.07,mcd
88143,12-Jan-96,43.25,43.49,41.54,43.49,1873800,20.24,mcd
88144,11-Jan-96,43.00,43.13,42.64,43.13,1084800,20.07,mcd
88145,10-Jan-96,42.76,43.49,42.51,42.64,1449200,19.84,mcd
88146,9-Jan-96,44.22,44.35,42.88,43.37,1542100,20.19,mcd
88147,8-Jan-96,43.86,44.10,43.74,44.10,370900,20.53,mcd
88148,5-Jan-96,44.47,44.47,43.49,43.98,1422600,20.47,mcd
88149,4-Jan-96,44.59,45.45,43.61,44.71,1689200,20.81,mcd
88150,3-Jan-96,44.71,44.84,43.98,44.47,1291000,20.70,mcd
88151,2-Jan-96,43.98,44.84,43.61,44.47,1212700,20.70,mcd
88152,29-Dec-95,44.10,44.22,43.74,44.10,821500,20.53,mcd
88153,28-Dec-95,44.84,44.84,43.98,44.10,939300,20.53,mcd
88154,27-Dec-95,44.10,45.20,44.10,44.71,885600,20.81,mcd
88155,26-Dec-95,43.74,44.10,43.74,43.86,451300,20.41,mcd
88156,22-Dec-95,44.10,44.84,43.00,43.61,984400,20.30,mcd
88157,21-Dec-95,43.00,44.22,42.76,44.10,1592900,20.53,mcd
88158,20-Dec-95,43.49,44.22,43.13,43.25,1571600,20.13,mcd
88159,19-Dec-95,43.74,44.22,42.76,43.61,2498200,20.30,mcd
88160,18-Dec-95,45.32,45.69,44.35,44.59,2108600,20.75,mcd
88161,15-Dec-95,46.42,46.55,45.57,45.81,3563600,21.32,mcd
88162,14-Dec-95,46.42,46.91,46.30,46.42,2998600,21.61,mcd
88163,13-Dec-95,45.32,46.18,45.08,45.81,1824200,21.32,mcd
88164,12-Dec-95,44.35,45.08,44.35,45.08,1286000,20.98,mcd
88165,11-Dec-95,44.22,45.08,44.10,44.71,1162600,20.81,mcd
88166,8-Dec-95,43.98,44.22,42.76,44.22,1524500,20.58,mcd
88167,7-Dec-95,44.35,44.35,43.74,43.74,1117700,20.36,mcd
88168,6-Dec-95,45.20,45.32,44.10,44.35,2020500,20.64,mcd
88169,5-Dec-95,43.49,44.47,43.37,44.10,1357900,20.53,mcd
88170,4-Dec-95,43.86,43.98,43.37,43.49,1102700,20.24,mcd
88171,1-Dec-95,43.74,44.22,43.61,43.86,1309400,20.41,mcd
88172,30-Nov-95,43.37,43.98,42.88,43.61,1301500,20.30,mcd
88173,29-Nov-95,43.37,43.37,42.88,43.13,899100,20.07,mcd
88174,28-Nov-95,43.25,43.25,42.51,43.25,1277600,20.13,mcd
88175,27-Nov-95,42.69,43.06,42.69,43.06,1438100,19.98,mcd
88176,24-Nov-95,42.69,42.94,42.57,42.57,630700,19.75,mcd
88177,22-Nov-95,44.03,44.40,42.69,42.81,2145700,19.86,mcd
88178,21-Nov-95,42.94,44.03,42.81,43.91,1227000,20.37,mcd
88179,20-Nov-95,43.42,43.67,42.69,42.81,1190000,19.86,mcd
88180,17-Nov-95,42.94,43.42,42.81,43.18,1551700,20.03,mcd
88181,16-Nov-95,42.33,43.06,42.33,42.94,1213000,19.92,mcd
88182,15-Nov-95,41.47,42.57,41.47,42.33,1084100,19.64,mcd
88183,14-Nov-95,42.08,42.45,41.35,41.35,1111600,19.18,mcd
88184,13-Nov-95,41.35,42.08,41.23,42.08,1054500,19.52,mcd
88185,10-Nov-95,40.62,41.47,40.62,41.35,1056500,19.18,mcd
88186,9-Nov-95,41.11,41.72,40.74,40.99,1544400,19.02,mcd
88187,8-Nov-95,40.38,41.11,40.38,40.99,1250000,19.02,mcd
88188,7-Nov-95,40.50,40.86,40.13,40.25,1225100,18.68,mcd
88189,6-Nov-95,40.13,40.38,39.64,40.25,781600,18.68,mcd
88190,3-Nov-95,40.62,40.62,39.77,39.77,1211700,18.45,mcd
88191,2-Nov-95,40.25,40.62,39.89,40.50,1631200,18.79,mcd
88192,1-Nov-95,40.13,40.74,40.01,40.13,1755900,18.62,mcd
88193,31-Oct-95,40.13,40.74,40.01,40.01,2169100,18.56,mcd
88194,30-Oct-95,40.86,40.86,39.89,40.01,888600,18.56,mcd
88195,27-Oct-95,40.13,40.74,39.52,40.74,1333000,18.90,mcd
88196,26-Oct-95,40.86,40.86,40.01,40.13,1286500,18.62,mcd
88197,25-Oct-95,40.13,40.99,40.13,40.99,1254100,19.02,mcd
88198,24-Oct-95,40.01,40.25,39.77,40.01,1277200,18.56,mcd
88199,23-Oct-95,40.01,40.50,39.77,39.77,1324900,18.45,mcd
88200,20-Oct-95,39.52,40.86,39.40,40.50,2681000,18.79,mcd
88201,19-Oct-95,38.06,39.52,37.94,39.52,1759700,18.34,mcd
88202,18-Oct-95,38.67,38.91,37.69,38.06,1341000,17.66,mcd
88203,17-Oct-95,38.91,38.91,38.06,38.55,1113100,17.88,mcd
88204,16-Oct-95,39.03,39.16,38.55,38.79,826100,18.00,mcd
88205,13-Oct-95,39.16,39.52,38.79,38.79,1301700,18.00,mcd
88206,12-Oct-95,38.42,39.03,38.30,39.03,1836100,18.11,mcd
88207,11-Oct-95,38.06,38.18,37.81,38.06,1422100,17.66,mcd
88208,10-Oct-95,37.81,38.18,37.45,37.81,1464600,17.54,mcd
88209,9-Oct-95,37.69,38.18,37.45,38.06,1081000,17.66,mcd
88210,6-Oct-95,37.81,37.94,37.45,37.81,2032500,17.54,mcd
88211,5-Oct-95,38.06,38.06,37.57,37.69,2710500,17.49,mcd
88212,4-Oct-95,37.57,38.30,37.45,38.06,1842700,17.66,mcd
88213,3-Oct-95,37.20,37.81,36.84,37.69,3597900,17.49,mcd
88214,2-Oct-95,37.20,37.45,36.84,37.08,3871900,17.20,mcd
88215,29-Sep-95,37.94,38.30,37.20,37.33,2730800,17.32,mcd
88216,28-Sep-95,39.52,39.52,37.69,37.81,3176800,17.54,mcd
88217,27-Sep-95,40.01,40.13,39.52,39.64,1744000,18.39,mcd
88218,26-Sep-95,39.89,40.50,39.77,40.38,1238500,18.73,mcd
88219,25-Sep-95,39.89,40.13,39.52,40.01,1042600,18.56,mcd
88220,22-Sep-95,39.16,39.89,39.03,39.64,1317000,18.39,mcd
88221,21-Sep-95,38.67,39.64,38.55,39.52,1778200,18.34,mcd
88222,20-Sep-95,38.67,38.79,38.06,38.79,1511700,18.00,mcd
88223,19-Sep-95,38.79,38.79,38.42,38.67,1581200,17.94,mcd
88224,18-Sep-95,38.91,39.03,38.30,38.79,980600,18.00,mcd
88225,15-Sep-95,38.91,39.52,38.67,39.16,4003300,18.17,mcd
88226,14-Sep-95,37.57,38.79,37.20,38.67,3319800,17.94,mcd
88227,13-Sep-95,36.47,37.45,36.35,37.45,1236800,17.37,mcd
88228,12-Sep-95,36.35,36.59,36.23,36.35,1851400,16.86,mcd
88229,11-Sep-95,36.72,36.84,36.35,36.35,1063600,16.86,mcd
88230,8-Sep-95,36.35,36.72,36.11,36.72,1107400,17.03,mcd
88231,7-Sep-95,36.23,36.35,35.98,36.11,1011800,16.75,mcd
88232,6-Sep-95,35.98,36.47,35.86,36.23,1321600,16.81,mcd
88233,5-Sep-95,35.74,36.11,35.74,35.86,1506800,16.64,mcd
88234,1-Sep-95,35.50,35.86,35.50,35.74,1013900,16.58,mcd
88235,31-Aug-95,35.74,35.98,35.62,35.62,1599400,16.53,mcd
88236,30-Aug-95,35.62,35.86,35.50,35.74,715600,16.58,mcd
88237,29-Aug-95,35.25,35.50,35.25,35.37,745200,16.41,mcd
88238,28-Aug-95,35.55,35.67,35.31,35.43,1641400,16.37,mcd
88239,25-Aug-95,36.04,36.16,35.55,35.55,1256100,16.43,mcd
88240,24-Aug-95,36.04,36.28,35.92,36.04,1483200,16.66,mcd
88241,23-Aug-95,36.04,36.16,35.92,36.04,1157600,16.66,mcd
88242,22-Aug-95,36.04,36.28,35.92,36.04,1237400,16.66,mcd
88243,21-Aug-95,35.67,36.28,35.67,35.92,2497100,16.60,mcd
88244,18-Aug-95,36.04,36.53,35.92,35.92,2500600,16.60,mcd
88245,17-Aug-95,35.92,36.16,35.55,36.04,3541200,16.66,mcd
88246,16-Aug-95,36.40,36.53,35.67,36.16,5554700,16.71,mcd
88247,15-Aug-95,37.26,37.38,36.53,36.77,3502600,16.99,mcd
88248,14-Aug-95,37.26,37.86,37.13,37.86,576500,17.50,mcd
88249,11-Aug-95,37.50,37.62,36.89,37.26,1489900,17.22,mcd
88250,10-Aug-95,37.62,37.86,37.13,37.50,1431500,17.33,mcd
88251,9-Aug-95,37.99,37.99,37.26,37.50,959300,17.33,mcd
88252,8-Aug-95,37.26,37.99,37.13,37.99,1409500,17.56,mcd
88253,7-Aug-95,36.89,37.38,36.89,37.13,756600,17.16,mcd
88254,4-Aug-95,37.13,37.38,36.89,36.89,1083700,17.05,mcd
88255,3-Aug-95,37.01,37.26,36.77,37.01,1276500,17.11,mcd
88256,2-Aug-95,37.86,38.11,36.89,37.13,1428300,17.16,mcd
88257,1-Aug-95,37.62,37.86,37.50,37.74,958000,17.44,mcd
88258,31-Jul-95,37.62,37.99,37.50,37.62,982700,17.39,mcd
88259,28-Jul-95,38.23,38.35,37.38,37.74,774600,17.44,mcd
88260,27-Jul-95,38.23,38.47,37.86,38.23,915600,17.67,mcd
88261,26-Jul-95,38.11,38.60,37.74,38.11,1169200,17.61,mcd
88262,25-Jul-95,37.62,38.11,36.89,38.11,864000,17.61,mcd
88263,24-Jul-95,37.62,38.23,37.50,37.62,1094200,17.39,mcd
88264,21-Jul-95,36.89,37.62,36.89,37.62,2247900,17.39,mcd
88265,20-Jul-95,36.40,37.13,36.04,36.89,1741100,17.05,mcd
88266,19-Jul-95,36.04,36.53,34.94,36.40,2166500,16.82,mcd
88267,18-Jul-95,36.65,36.77,36.16,36.53,1225600,16.88,mcd
88268,17-Jul-95,36.89,36.89,36.16,36.77,1646800,16.99,mcd
88269,14-Jul-95,36.53,37.13,36.53,36.89,1057800,17.05,mcd
88270,13-Jul-95,37.26,37.38,36.53,37.13,971300,17.16,mcd
88271,12-Jul-95,36.77,37.26,36.65,37.13,1407100,17.16,mcd
88272,11-Jul-95,37.01,37.13,36.53,36.89,1866000,17.05,mcd
88273,10-Jul-95,36.77,37.50,36.65,37.01,1660200,17.11,mcd
88274,7-Jul-95,37.26,37.38,36.40,36.65,2038200,16.94,mcd
88275,6-Jul-95,37.62,38.35,37.01,37.62,1206600,17.39,mcd
88276,5-Jul-95,37.99,38.47,37.74,37.74,1123000,17.44,mcd
88277,3-Jul-95,37.99,38.23,37.86,37.99,617400,17.56,mcd
88278,30-Jun-95,37.86,38.23,37.86,38.11,1328400,17.61,mcd
88279,29-Jun-95,37.38,37.99,37.38,37.74,856600,17.44,mcd
88280,28-Jun-95,37.13,37.62,37.01,37.38,835000,17.28,mcd
88281,27-Jun-95,37.01,37.38,36.77,37.01,862600,17.11,mcd
88282,26-Jun-95,37.26,37.62,36.89,36.89,754400,17.05,mcd
88283,23-Jun-95,37.38,37.50,37.01,37.01,865200,17.11,mcd
88284,22-Jun-95,37.01,37.74,36.89,37.50,1385800,17.33,mcd
88285,21-Jun-95,36.65,37.01,36.40,37.01,1539200,17.11,mcd
88286,20-Jun-95,37.01,37.01,36.40,36.40,1117900,16.82,mcd
88287,19-Jun-95,36.65,37.01,36.40,37.01,1113700,17.11,mcd
88288,16-Jun-95,37.01,37.01,36.53,36.65,2819000,16.94,mcd
88289,15-Jun-95,36.28,37.13,36.16,36.77,1551300,16.99,mcd
88290,14-Jun-95,36.16,36.40,35.92,36.28,860800,16.77,mcd
88291,13-Jun-95,35.79,36.40,35.67,36.04,1252600,16.66,mcd
88292,12-Jun-95,35.67,36.04,35.55,35.67,957200,16.49,mcd
88293,9-Jun-95,35.31,35.79,35.19,35.67,935500,16.49,mcd
88294,8-Jun-95,35.55,35.55,35.19,35.31,1199900,16.32,mcd
88295,7-Jun-95,35.43,35.67,35.19,35.31,1649600,16.32,mcd
88296,6-Jun-95,35.79,36.04,35.43,35.43,1092100,16.37,mcd
88297,5-Jun-95,35.92,36.16,35.55,35.79,840700,16.54,mcd
88298,2-Jun-95,36.28,36.65,36.04,36.16,1178500,16.71,mcd
88299,1-Jun-95,36.77,37.01,36.16,36.53,1310800,16.88,mcd
88300,31-May-95,35.92,37.01,35.55,36.89,1767100,17.05,mcd
88301,30-May-95,35.19,36.04,35.19,35.92,838700,16.60,mcd
88302,26-May-95,35.48,35.61,35.24,35.24,731100,16.22,mcd
88303,25-May-95,35.24,35.73,35.00,35.48,1640900,16.34,mcd
88304,24-May-95,35.73,35.97,35.24,35.24,1244700,16.22,mcd
88305,23-May-95,35.00,35.73,34.76,35.73,2090200,16.45,mcd
88306,22-May-95,34.88,35.24,34.76,35.24,1233600,16.22,mcd
88307,19-May-95,34.88,35.24,34.51,34.63,2795000,15.95,mcd
88308,18-May-95,35.73,35.85,35.00,35.12,2078600,16.17,mcd
88309,17-May-95,35.73,36.09,35.61,35.97,1108100,16.56,mcd
88310,16-May-95,36.09,36.09,35.48,35.73,1269800,16.45,mcd
88311,15-May-95,35.48,36.09,35.24,35.97,1519300,16.56,mcd
88312,12-May-95,35.85,36.58,35.61,35.85,2171700,16.50,mcd
88313,11-May-95,35.97,36.34,35.73,35.97,1329000,16.56,mcd
88314,10-May-95,35.73,35.97,35.00,35.97,1210700,16.56,mcd
88315,9-May-95,35.61,35.85,35.24,35.73,1550800,16.45,mcd
88316,8-May-95,35.48,35.61,35.24,35.36,987700,16.28,mcd
88317,5-May-95,35.24,35.48,35.12,35.36,1384500,16.28,mcd
88318,4-May-95,35.12,35.61,34.51,35.12,2525100,16.17,mcd
88319,3-May-95,34.15,35.48,34.15,35.24,1401800,16.22,mcd
88320,2-May-95,34.15,34.39,33.90,34.15,932800,15.72,mcd
88321,1-May-95,34.15,34.39,33.90,34.27,1882200,15.78,mcd
88322,28-Apr-95,34.15,34.39,33.78,34.03,1209000,15.67,mcd
88323,27-Apr-95,34.15,34.27,33.54,34.15,1072000,15.72,mcd
88324,26-Apr-95,34.27,34.39,33.90,34.27,1051800,15.78,mcd
88325,25-Apr-95,34.39,34.63,34.03,34.39,946900,15.83,mcd
88326,24-Apr-95,34.03,34.76,33.78,34.76,1249200,16.00,mcd
88327,21-Apr-95,33.90,34.39,33.42,34.27,1923200,15.78,mcd
88328,20-Apr-95,34.39,34.39,33.66,33.78,1177300,15.55,mcd
88329,19-Apr-95,33.54,34.39,33.54,34.27,1400000,15.78,mcd
88330,18-Apr-95,33.90,34.03,33.54,33.54,753800,15.44,mcd
88331,17-Apr-95,34.15,34.51,33.78,33.90,1594100,15.61,mcd
88332,13-Apr-95,33.42,34.03,33.30,34.03,1191800,15.67,mcd
88333,12-Apr-95,33.30,33.66,33.18,33.54,1068700,15.44,mcd
88334,11-Apr-95,33.90,34.03,33.18,33.18,1132600,15.27,mcd
88335,10-Apr-95,33.78,34.03,33.42,33.54,908200,15.44,mcd
88336,7-Apr-95,34.27,34.27,33.54,34.03,1015600,15.67,mcd
88337,6-Apr-95,33.66,34.15,33.54,34.03,1005000,15.67,mcd
88338,5-Apr-95,33.78,33.90,33.54,33.66,947900,15.50,mcd
88339,4-Apr-95,33.05,33.90,33.05,33.90,1189500,15.61,mcd
88340,3-Apr-95,33.18,33.42,32.81,33.05,1226400,15.22,mcd
88341,31-Mar-95,33.42,33.54,33.18,33.18,1461400,15.27,mcd
88342,30-Mar-95,34.03,34.15,33.42,33.66,1102700,15.50,mcd
88343,29-Mar-95,33.90,34.39,33.66,34.03,1591700,15.67,mcd
88344,28-Mar-95,33.78,34.15,33.54,34.15,791700,15.72,mcd
88345,27-Mar-95,34.51,34.51,33.66,33.66,1167400,15.50,mcd
88346,24-Mar-95,34.15,34.63,34.15,34.51,1276300,15.89,mcd
88347,23-Mar-95,33.78,34.15,33.78,34.03,1286200,15.67,mcd
88348,22-Mar-95,34.03,34.15,33.54,34.03,1487300,15.67,mcd
88349,21-Mar-95,34.15,34.51,33.90,34.27,1805700,15.78,mcd
88350,20-Mar-95,34.15,34.27,33.66,34.03,921900,15.67,mcd
88351,17-Mar-95,33.66,34.39,33.42,34.15,2955300,15.72,mcd
88352,16-Mar-95,33.18,33.90,32.93,33.66,1880100,15.50,mcd
88353,15-Mar-95,33.90,34.03,33.30,33.54,1697400,15.44,mcd
88354,14-Mar-95,34.03,34.76,33.90,34.15,3308500,15.72,mcd
88355,13-Mar-95,32.93,33.42,32.69,33.42,2123700,15.39,mcd
88356,10-Mar-95,31.96,32.93,31.84,32.93,2134800,15.16,mcd
88357,9-Mar-95,32.08,32.20,31.84,32.08,989700,14.77,mcd
88358,8-Mar-95,31.96,32.20,31.84,31.96,1359400,14.71,mcd
88359,7-Mar-95,31.96,32.08,31.72,31.96,1056500,14.71,mcd
88360,6-Mar-95,31.96,32.20,31.84,31.96,1142200,14.71,mcd
88361,3-Mar-95,32.33,32.45,31.84,32.08,763700,14.77,mcd
88362,2-Mar-95,32.20,32.57,32.20,32.45,1137600,14.94,mcd
88363,1-Mar-95,32.08,32.33,31.84,32.20,1346300,14.83,mcd
88364,28-Feb-95,32.08,32.33,31.96,32.33,1079800,14.88,mcd
88365,27-Feb-95,32.45,32.57,32.08,32.20,803000,14.83,mcd
88366,24-Feb-95,32.69,32.69,32.20,32.57,1420500,14.99,mcd
88367,23-Feb-95,32.45,32.81,32.08,32.57,1548100,14.99,mcd
88368,22-Feb-95,31.96,32.33,31.84,32.08,1098500,14.77,mcd
88369,21-Feb-95,31.66,32.15,31.42,32.15,1221200,14.74,mcd
88370,17-Feb-95,32.02,32.15,31.66,31.66,2829600,14.52,mcd
88371,16-Feb-95,32.02,32.39,31.90,32.15,1588000,14.74,mcd
88372,15-Feb-95,32.99,32.99,32.27,32.51,2324700,14.91,mcd
88373,14-Feb-95,32.75,32.87,32.51,32.87,1278200,15.08,mcd
88374,13-Feb-95,32.63,32.99,32.39,32.87,1015500,15.08,mcd
88375,10-Feb-95,32.15,32.63,32.15,32.51,1189500,14.91,mcd
88376,9-Feb-95,32.02,32.15,31.90,32.02,1044600,14.69,mcd
88377,8-Feb-95,32.02,32.27,31.78,31.90,1341500,14.63,mcd
88378,7-Feb-95,31.90,32.39,31.90,32.39,1233500,14.86,mcd
88379,6-Feb-95,31.78,32.15,31.66,32.15,1652500,14.74,mcd
88380,3-Feb-95,32.02,32.27,31.54,31.90,3331800,14.63,mcd
88381,2-Feb-95,31.17,32.15,31.05,32.02,2663700,14.69,mcd
88382,1-Feb-95,31.78,31.78,30.81,31.05,2478700,14.24,mcd
88383,31-Jan-95,31.78,32.02,31.42,31.66,3086100,14.52,mcd
88384,30-Jan-95,31.05,31.90,31.05,31.78,3388000,14.58,mcd
88385,27-Jan-95,30.57,31.78,30.33,31.30,6010100,14.35,mcd
88386,26-Jan-95,28.87,29.84,28.75,29.84,3091700,13.69,mcd
88387,25-Jan-95,28.87,28.99,28.63,28.87,1476100,13.24,mcd
88388,24-Jan-95,28.51,29.11,28.51,28.87,1623200,13.24,mcd
88389,23-Jan-95,27.90,28.75,27.78,28.51,2198800,13.07,mcd
88390,20-Jan-95,28.14,28.38,27.78,28.26,2660400,12.96,mcd
88391,19-Jan-95,28.14,28.26,27.78,27.90,1067300,12.80,mcd
88392,18-Jan-95,28.26,28.38,28.02,28.14,1084700,12.91,mcd
88393,17-Jan-95,28.51,28.63,27.90,28.26,1063700,12.96,mcd
88394,16-Jan-95,28.51,28.75,28.38,28.63,1087800,13.13,mcd
88395,13-Jan-95,28.26,28.63,28.02,28.38,1233600,13.02,mcd
88396,12-Jan-95,28.14,28.26,27.90,28.02,1181500,12.85,mcd
88397,11-Jan-95,28.51,28.63,28.02,28.26,1035400,12.96,mcd
88398,10-Jan-95,28.26,28.75,28.14,28.26,1014200,12.96,mcd
88399,9-Jan-95,28.26,28.26,27.90,28.26,796000,12.96,mcd
88400,6-Jan-95,28.14,28.26,27.90,27.90,1029300,12.80,mcd
88401,5-Jan-95,28.26,28.38,28.14,28.26,1039100,12.96,mcd
88402,4-Jan-95,28.38,28.63,28.02,28.14,1124500,12.91,mcd
88403,3-Jan-95,28.38,28.51,28.02,28.26,1033800,12.96,mcd
88404,30-Dec-94,28.75,28.75,28.26,28.38,774300,13.02,mcd
88405,29-Dec-94,28.63,28.87,28.38,28.75,894300,13.19,mcd
88406,28-Dec-94,28.63,28.87,28.38,28.63,1410200,13.13,mcd
88407,27-Dec-94,27.90,28.38,27.90,28.26,1093400,12.96,mcd
88408,23-Dec-94,28.14,28.38,27.90,28.02,1434000,12.85,mcd
88409,22-Dec-94,27.90,28.14,27.66,28.14,909300,12.91,mcd
88410,21-Dec-94,27.90,28.26,27.90,27.90,1059100,12.80,mcd
88411,20-Dec-94,27.78,28.14,27.66,28.02,1931000,12.85,mcd
88412,19-Dec-94,27.78,28.02,27.66,28.02,864300,12.85,mcd
88413,16-Dec-94,28.26,28.38,27.78,28.14,2932600,12.91,mcd
88414,15-Dec-94,27.54,28.14,27.17,28.02,990300,12.85,mcd
88415,14-Dec-94,27.54,28.02,27.41,27.78,1227600,12.74,mcd
88416,13-Dec-94,27.66,27.78,27.29,27.54,962200,12.63,mcd
88417,12-Dec-94,27.17,27.66,27.05,27.66,2218500,12.69,mcd
88418,9-Dec-94,27.29,27.54,26.93,27.29,1784000,12.52,mcd
88419,8-Dec-94,27.54,28.02,27.17,27.54,895900,12.63,mcd
88420,7-Dec-94,27.29,28.02,27.17,27.78,1139900,12.74,mcd
88421,6-Dec-94,27.54,27.66,27.17,27.66,941800,12.69,mcd
88422,5-Dec-94,27.54,27.78,27.41,27.54,2352700,12.63,mcd
88423,2-Dec-94,27.29,27.54,27.17,27.54,830100,12.63,mcd
88424,1-Dec-94,27.41,27.66,27.05,27.29,1064000,12.52,mcd
88425,30-Nov-94,28.02,28.02,27.41,27.54,1224800,12.63,mcd
88426,29-Nov-94,27.78,28.02,27.66,27.90,1117100,12.80,mcd
88427,28-Nov-94,27.54,27.90,27.54,27.90,867800,12.80,mcd
88428,25-Nov-94,27.78,27.90,27.54,27.54,552600,12.63,mcd
88429,23-Nov-94,28.02,28.14,27.05,27.66,2999400,12.69,mcd
88430,22-Nov-94,28.08,28.45,27.96,28.08,1124300,12.83,mcd
88431,21-Nov-94,28.57,28.57,28.08,28.21,663400,12.88,mcd
88432,18-Nov-94,28.81,28.93,28.33,28.57,2665400,13.05,mcd
88433,17-Nov-94,28.81,28.93,28.57,28.93,1780100,13.21,mcd
88434,16-Nov-94,28.57,28.81,28.45,28.81,1117700,13.16,mcd
88435,15-Nov-94,28.21,28.81,28.21,28.45,1775600,12.99,mcd
88436,14-Nov-94,27.60,28.45,27.48,28.33,1332200,12.94,mcd
88437,11-Nov-94,27.84,27.96,27.48,27.48,882300,12.55,mcd
88438,10-Nov-94,28.08,28.33,27.84,27.84,1206000,12.72,mcd
88439,9-Nov-94,28.81,28.81,27.72,27.96,2630400,12.77,mcd
88440,8-Nov-94,28.45,28.81,28.33,28.57,1350100,13.05,mcd
88441,7-Nov-94,28.08,28.45,27.84,28.33,1343600,12.94,mcd
88442,4-Nov-94,28.57,28.81,27.96,27.96,1575400,12.77,mcd
88443,3-Nov-94,28.33,28.81,28.21,28.45,2030500,12.99,mcd
88444,2-Nov-94,28.21,28.45,28.08,28.33,1701400,12.94,mcd
88445,1-Nov-94,27.96,28.57,27.84,28.08,3328900,12.83,mcd
88446,31-Oct-94,27.72,28.08,27.60,27.96,1597800,12.77,mcd
88447,28-Oct-94,27.36,27.72,27.24,27.60,1657900,12.61,mcd
88448,27-Oct-94,27.12,27.60,26.99,27.36,1714100,12.49,mcd
88449,26-Oct-94,26.99,27.12,26.63,26.99,1440400,12.33,mcd
88450,25-Oct-94,26.99,27.12,26.63,26.99,1227000,12.33,mcd
88451,24-Oct-94,26.87,27.24,26.75,27.12,1206000,12.38,mcd
88452,21-Oct-94,26.63,27.24,26.51,27.12,3018100,12.38,mcd
88453,20-Oct-94,26.87,26.99,26.03,26.63,2317800,12.16,mcd
88454,19-Oct-94,26.15,27.12,26.15,26.99,1525900,12.33,mcd
88455,18-Oct-94,26.87,27.12,26.63,26.75,1305400,12.22,mcd
88456,17-Oct-94,26.27,27.12,26.03,26.87,1990900,12.27,mcd
88457,14-Oct-94,26.15,26.27,26.03,26.27,875100,12.00,mcd
88458,13-Oct-94,26.15,26.39,26.03,26.27,1753600,12.00,mcd
88459,12-Oct-94,26.15,26.15,25.78,25.91,1430900,11.83,mcd
88460,11-Oct-94,25.91,26.27,25.78,26.03,1774400,11.89,mcd
88461,10-Oct-94,25.78,25.91,25.66,25.78,567200,11.78,mcd
88462,7-Oct-94,25.54,25.66,25.18,25.54,1097200,11.67,mcd
88463,6-Oct-94,25.66,25.78,25.42,25.66,1075200,11.72,mcd
88464,5-Oct-94,25.42,25.54,25.06,25.54,1840600,11.67,mcd
88465,4-Oct-94,25.42,25.91,25.30,25.54,2008400,11.67,mcd
88466,3-Oct-94,25.78,25.91,25.18,25.42,1963400,11.61,mcd
88467,30-Sep-94,25.78,25.91,25.42,25.54,1143000,11.67,mcd
88468,29-Sep-94,26.27,26.27,25.66,25.91,1192800,11.83,mcd
88469,28-Sep-94,26.27,26.39,26.15,26.27,1369100,12.00,mcd
88470,27-Sep-94,26.15,26.39,25.91,26.03,1158800,11.89,mcd
88471,26-Sep-94,26.03,26.15,25.66,25.91,787400,11.83,mcd
88472,23-Sep-94,26.15,26.27,25.91,26.03,1295700,11.89,mcd
88473,22-Sep-94,25.78,25.91,25.66,25.91,1314800,11.83,mcd
88474,21-Sep-94,25.66,25.91,25.30,25.78,2024400,11.78,mcd
88475,20-Sep-94,26.15,26.15,25.42,25.42,2760500,11.61,mcd
88476,19-Sep-94,26.75,26.75,25.91,26.27,1706700,12.00,mcd
88477,16-Sep-94,26.39,26.63,26.39,26.51,2665300,12.11,mcd
88478,15-Sep-94,26.63,26.87,26.51,26.87,1836100,12.27,mcd
88479,14-Sep-94,26.51,26.63,26.27,26.63,1496200,12.16,mcd
88480,13-Sep-94,26.51,26.75,26.39,26.51,2138300,12.11,mcd
88481,12-Sep-94,26.51,26.63,26.15,26.27,1081400,12.00,mcd
88482,9-Sep-94,26.39,26.63,26.27,26.51,1730900,12.11,mcd
88483,8-Sep-94,26.63,26.75,26.51,26.63,1585500,12.16,mcd
88484,7-Sep-94,27.12,27.12,26.63,26.63,1648600,12.16,mcd
88485,6-Sep-94,26.99,27.24,26.87,27.12,1013000,12.38,mcd
88486,2-Sep-94,27.24,27.24,26.75,27.12,1795600,12.38,mcd
88487,1-Sep-94,27.36,27.36,26.99,27.24,2265200,12.44,mcd
88488,31-Aug-94,27.12,27.60,26.99,27.36,2216500,12.49,mcd
88489,30-Aug-94,27.36,27.48,26.99,27.12,2508500,12.38,mcd
88490,29-Aug-94,27.48,27.60,26.87,26.99,3406100,12.33,mcd
88491,26-Aug-94,25.91,26.63,25.78,26.15,2482900,11.94,mcd
88492,25-Aug-94,25.91,26.03,25.78,25.91,1705600,11.83,mcd
88493,24-Aug-94,25.61,25.97,25.48,25.85,2337600,11.75,mcd
88494,23-Aug-94,25.48,25.85,25.24,25.61,3971600,11.64,mcd
88495,22-Aug-94,25.48,25.61,25.36,25.48,1459700,11.59,mcd
88496,19-Aug-94,25.73,25.85,25.36,25.73,2776600,11.69,mcd
88497,18-Aug-94,25.61,25.73,25.36,25.73,1936700,11.69,mcd
88498,17-Aug-94,25.48,25.73,25.24,25.61,2772300,11.64,mcd
88499,16-Aug-94,25.48,25.61,24.70,25.12,4061200,11.42,mcd
88500,15-Aug-94,25.85,25.97,25.36,25.36,1024900,11.53,mcd
88501,12-Aug-94,25.97,26.09,25.48,25.85,1272600,11.75,mcd
88502,11-Aug-94,25.85,26.09,25.73,25.97,1313600,11.80,mcd
88503,10-Aug-94,25.61,25.97,25.61,25.85,1714100,11.75,mcd
88504,9-Aug-94,25.61,25.85,25.48,25.61,1365600,11.64,mcd
88505,8-Aug-94,25.48,25.73,25.24,25.73,1625900,11.69,mcd
88506,5-Aug-94,25.12,25.61,25.12,25.48,2321500,11.59,mcd
88507,4-Aug-94,25.24,25.48,25.12,25.24,2621500,11.48,mcd
88508,3-Aug-94,25.85,25.97,25.24,25.24,2620400,11.48,mcd
88509,2-Aug-94,26.69,26.81,25.85,25.97,1919900,11.80,mcd
88510,1-Aug-94,26.33,26.69,26.21,26.57,1890200,12.08,mcd
88511,29-Jul-94,25.85,26.21,25.73,26.21,2136100,11.91,mcd
88512,28-Jul-94,25.97,26.09,25.73,25.85,1245400,11.75,mcd
88513,27-Jul-94,26.09,26.09,25.73,25.73,1835100,11.69,mcd
88514,26-Jul-94,25.85,26.33,25.85,26.09,2568000,11.86,mcd
88515,25-Jul-94,25.61,25.97,25.61,25.73,2499600,11.69,mcd
88516,22-Jul-94,27.05,27.18,25.36,25.36,5866300,11.53,mcd
88517,21-Jul-94,27.30,27.54,26.93,27.30,1471300,12.41,mcd
88518,20-Jul-94,27.66,27.78,27.18,27.42,1335700,12.46,mcd
88519,19-Jul-94,28.02,28.14,27.66,27.66,1032300,12.57,mcd
88520,18-Jul-94,28.38,28.50,27.90,28.02,1431400,12.74,mcd
88521,15-Jul-94,28.26,28.62,28.02,28.38,2344000,12.90,mcd
88522,14-Jul-94,27.78,28.26,27.30,28.14,1804300,12.79,mcd
88523,13-Jul-94,27.66,27.78,27.18,27.42,1486600,12.46,mcd
88524,12-Jul-94,27.78,27.90,27.54,27.66,1362300,12.57,mcd
88525,11-Jul-94,28.62,28.62,27.42,27.54,1957600,12.52,mcd
88526,8-Jul-94,28.38,28.62,28.26,28.62,932100,13.01,mcd
88527,7-Jul-94,28.50,28.62,28.38,28.62,815000,13.01,mcd
88528,6-Jul-94,28.50,28.62,28.26,28.50,1188400,12.96,mcd
88529,5-Jul-94,28.62,28.75,28.50,28.50,886900,12.96,mcd
88530,1-Jul-94,28.02,28.62,27.66,28.62,1498200,13.01,mcd
88531,30-Jun-94,28.26,28.38,27.78,27.90,1987600,12.68,mcd
88532,29-Jun-94,28.62,28.99,28.26,28.50,951000,12.96,mcd
88533,28-Jun-94,28.99,28.99,28.26,28.50,907000,12.96,mcd
88534,27-Jun-94,28.50,28.99,28.38,28.87,1177600,13.12,mcd
88535,24-Jun-94,57.49,57.49,56.53,57.01,697400,12.96,mcd
88536,23-Jun-94,57.85,58.22,57.25,57.49,536400,13.07,mcd
88537,22-Jun-94,57.37,58.10,57.37,57.85,564600,13.15,mcd
88538,21-Jun-94,57.49,57.73,56.53,57.25,652300,13.01,mcd
88539,20-Jun-94,57.49,57.97,57.37,57.37,544700,13.04,mcd
88540,17-Jun-94,57.97,58.34,57.61,57.73,1807900,13.12,mcd
88541,16-Jun-94,57.49,58.46,57.37,58.22,962700,13.23,mcd
88542,15-Jun-94,58.34,58.58,57.61,57.61,724900,13.10,mcd
88543,14-Jun-94,58.22,58.46,57.97,58.10,470800,13.20,mcd
88544,13-Jun-94,57.73,58.22,57.49,58.10,572900,13.20,mcd
88545,10-Jun-94,58.46,58.58,57.85,58.10,980600,13.20,mcd
88546,9-Jun-94,58.94,59.06,57.73,58.10,1693700,13.20,mcd
88547,8-Jun-94,60.51,60.63,59.42,59.79,376200,13.59,mcd
88548,7-Jun-94,59.79,60.63,59.79,60.63,914800,13.78,mcd
88549,6-Jun-94,59.42,59.91,59.30,59.54,566900,13.53,mcd
88550,3-Jun-94,58.82,59.30,58.46,59.30,566600,13.48,mcd
88551,2-Jun-94,59.06,59.30,58.22,58.58,613400,13.31,mcd
88552,1-Jun-94,59.79,59.79,59.06,59.18,648000,13.45,mcd
88553,31-May-94,58.83,59.91,58.59,59.79,941900,13.48,mcd
88554,27-May-94,57.62,58.95,57.38,58.83,658100,13.26,mcd
88555,26-May-94,57.50,57.98,57.26,57.74,477900,13.02,mcd
88556,25-May-94,57.74,57.74,57.02,57.50,533400,12.96,mcd
88557,24-May-94,57.86,58.10,57.26,57.50,577900,12.96,mcd
88558,23-May-94,58.34,58.47,58.10,58.10,572700,13.10,mcd
88559,20-May-94,58.10,58.71,57.98,58.59,1287000,13.21,mcd
88560,19-May-94,58.34,58.95,58.10,58.71,865800,13.24,mcd
88561,18-May-94,58.10,58.22,57.74,58.10,802300,13.10,mcd
88562,17-May-94,55.81,58.10,55.45,57.86,988000,13.05,mcd
88563,16-May-94,55.81,56.05,55.57,55.81,277800,12.58,mcd
88564,13-May-94,56.17,56.42,55.81,56.05,301700,12.64,mcd
88565,12-May-94,55.81,56.17,55.81,56.05,215400,12.64,mcd
88566,11-May-94,55.81,56.05,55.57,55.69,577500,12.56,mcd
88567,10-May-94,55.57,56.05,55.45,55.57,640500,12.53,mcd
88568,9-May-94,55.57,55.57,54.97,54.97,414600,12.39,mcd
88569,6-May-94,56.66,56.66,55.57,55.81,403100,12.58,mcd
88570,5-May-94,57.50,57.74,56.78,56.78,358800,12.80,mcd
88571,4-May-94,57.62,57.86,57.02,57.38,434600,12.94,mcd
88572,3-May-94,57.62,58.10,57.50,57.50,535000,12.96,mcd
88573,2-May-94,57.86,58.22,57.50,57.62,580000,12.99,mcd
88574,29-Apr-94,57.38,58.10,57.14,57.86,462100,13.05,mcd
88575,28-Apr-94,57.62,57.86,57.26,57.38,598000,12.94,mcd
88576,26-Apr-94,57.38,57.62,57.02,57.50,384200,12.96,mcd
88577,25-Apr-94,57.14,57.62,56.66,57.50,423800,12.96,mcd
88578,22-Apr-94,57.02,57.50,56.78,57.14,730700,12.88,mcd
88579,21-Apr-94,54.97,56.90,54.97,56.78,977100,12.80,mcd
88580,20-Apr-94,54.85,55.09,54.25,54.85,581900,12.37,mcd
88581,19-Apr-94,54.49,55.21,54.37,54.85,537300,12.37,mcd
88582,18-Apr-94,54.73,54.73,54.00,54.49,404100,12.29,mcd
88583,15-Apr-94,54.97,55.33,54.37,54.37,871500,12.26,mcd
88584,14-Apr-94,54.73,55.21,54.37,54.97,578400,12.39,mcd
88585,13-Apr-94,54.25,55.21,54.00,55.21,581000,12.45,mcd
88586,12-Apr-94,55.09,55.21,54.13,54.25,390100,12.23,mcd
88587,11-Apr-94,55.33,55.33,54.49,54.85,376600,12.37,mcd
88588,8-Apr-94,55.21,55.69,54.85,55.21,499300,12.45,mcd
88589,7-Apr-94,55.57,55.57,54.73,55.33,479700,12.48,mcd
88590,6-Apr-94,56.05,56.17,55.45,55.69,822800,12.56,mcd
88591,5-Apr-94,55.81,56.30,55.69,56.17,1283100,12.67,mcd
88592,4-Apr-94,53.52,55.81,53.28,55.09,1247400,12.42,mcd
88593,31-Mar-94,54.00,55.09,52.56,54.85,1487600,12.37,mcd
88594,30-Mar-94,55.69,56.17,53.52,53.76,1979300,12.12,mcd
88595,29-Mar-94,56.42,56.66,55.21,55.69,1030600,12.56,mcd
88596,28-Mar-94,56.30,57.02,55.93,56.66,529900,12.77,mcd
88597,25-Mar-94,57.38,57.74,56.17,56.30,767700,12.69,mcd
88598,24-Mar-94,58.22,58.47,56.90,57.14,619900,12.88,mcd
88599,23-Mar-94,58.71,58.95,58.10,58.47,374900,13.18,mcd
88600,22-Mar-94,58.22,59.07,58.10,58.83,578700,13.26,mcd
88601,21-Mar-94,58.71,58.71,57.98,58.10,555500,13.10,mcd
88602,18-Mar-94,57.74,59.07,57.38,58.71,1956000,13.24,mcd
88603,17-Mar-94,57.86,58.22,57.62,57.62,820900,12.99,mcd
88604,16-Mar-94,58.22,58.59,57.74,57.74,645600,13.02,mcd
88605,15-Mar-94,59.43,59.79,57.86,58.34,688500,13.16,mcd
88606,14-Mar-94,59.55,59.55,58.83,59.55,442600,13.43,mcd
88607,11-Mar-94,58.47,59.31,58.34,59.31,358900,13.37,mcd
88608,10-Mar-94,58.83,59.07,58.10,58.34,481800,13.16,mcd
88609,9-Mar-94,58.83,59.19,58.59,58.95,363900,13.29,mcd
88610,8-Mar-94,59.67,59.79,58.95,59.07,496700,13.32,mcd
88611,7-Mar-94,59.55,60.27,59.43,59.79,768600,13.48,mcd
88612,4-Mar-94,59.07,59.91,58.47,59.67,766600,13.45,mcd
88613,3-Mar-94,59.43,59.55,58.59,59.19,493900,13.35,mcd
88614,2-Mar-94,58.34,59.55,57.98,59.55,665300,13.43,mcd
88615,1-Mar-94,58.47,59.07,57.98,58.83,811500,13.26,mcd
88616,28-Feb-94,57.98,58.95,57.74,58.47,706500,13.18,mcd
88617,25-Feb-94,58.34,58.34,57.86,58.10,435500,13.10,mcd
88618,24-Feb-94,57.98,58.47,57.62,57.62,743500,12.99,mcd
88619,23-Feb-94,58.71,59.31,58.22,58.22,787000,13.13,mcd
88620,22-Feb-94,58.22,59.07,58.22,58.71,786900,13.24,mcd
88621,18-Feb-94,59.44,59.69,58.24,58.24,989700,13.04,mcd
88622,17-Feb-94,59.32,60.05,58.96,59.44,961500,13.30,mcd
88623,16-Feb-94,59.69,59.69,58.36,58.84,684900,13.17,mcd
88624,15-Feb-94,58.96,59.93,58.60,59.44,834800,13.30,mcd
88625,14-Feb-94,58.36,58.60,58.00,58.24,541200,13.04,mcd
88626,11-Feb-94,58.72,58.84,58.12,58.60,420500,13.12,mcd
88627,10-Feb-94,58.12,58.96,58.00,58.60,791400,13.12,mcd
88628,9-Feb-94,57.16,58.24,57.16,58.12,504900,13.01,mcd
88629,8-Feb-94,57.64,57.64,56.68,56.92,515300,12.74,mcd
88630,7-Feb-94,56.68,57.88,56.44,57.40,785400,12.85,mcd
88631,4-Feb-94,57.52,58.48,56.44,57.04,727500,12.77,mcd
88632,3-Feb-94,57.64,57.76,57.04,57.64,489400,12.90,mcd
88633,2-Feb-94,58.12,58.24,57.28,57.52,582200,12.87,mcd
88634,1-Feb-94,58.72,58.84,57.76,58.12,737800,13.01,mcd
88635,31-Jan-94,58.48,59.32,58.36,58.48,868600,13.09,mcd
88636,28-Jan-94,58.48,58.84,58.12,58.48,937600,13.09,mcd
88637,27-Jan-94,57.40,58.00,57.16,57.76,774500,12.93,mcd
88638,26-Jan-94,56.92,57.28,56.80,57.16,506100,12.79,mcd
88639,25-Jan-94,56.32,56.92,56.20,56.80,684400,12.71,mcd
88640,24-Jan-94,56.20,56.92,56.20,56.32,614000,12.60,mcd
88641,21-Jan-94,56.68,56.68,56.08,56.32,962600,12.60,mcd
88642,20-Jan-94,56.68,56.92,56.44,56.68,557200,12.69,mcd
88643,19-Jan-94,55.35,56.68,55.35,56.68,755700,12.69,mcd
88644,18-Jan-94,54.63,55.71,54.39,55.35,962000,12.39,mcd
88645,17-Jan-94,54.87,55.23,54.39,54.75,376600,12.25,mcd
88646,14-Jan-94,55.11,55.59,54.99,55.11,610200,12.33,mcd
88647,13-Jan-94,55.83,56.08,54.75,54.87,581300,12.28,mcd
88648,12-Jan-94,55.96,56.32,55.59,55.83,601000,12.50,mcd
88649,11-Jan-94,55.83,56.68,55.83,55.83,921900,12.50,mcd
88650,10-Jan-94,54.87,56.32,54.87,56.08,932700,12.55,mcd
88651,7-Jan-94,53.79,55.11,53.79,54.99,670400,12.31,mcd
88652,6-Jan-94,53.43,53.91,53.19,53.43,850800,11.96,mcd
88653,5-Jan-94,54.03,54.03,53.07,53.43,1398600,11.96,mcd
88654,4-Jan-94,53.91,54.39,53.79,54.03,578200,12.09,mcd
88655,3-Jan-94,54.63,54.99,54.03,54.15,631800,12.12,mcd
88656,31-Dec-93,55.47,55.96,54.87,54.87,289100,12.28,mcd
88657,30-Dec-93,55.83,55.96,55.47,55.47,361400,12.42,mcd
88658,29-Dec-93,54.99,56.08,54.87,56.08,610800,12.55,mcd
88659,28-Dec-93,54.39,55.11,54.27,54.99,445400,12.31,mcd
88660,27-Dec-93,54.63,54.99,54.03,54.39,363300,12.17,mcd
88661,23-Dec-93,55.35,55.35,54.51,54.75,385000,12.25,mcd
88662,22-Dec-93,55.47,55.59,55.11,55.35,502000,12.39,mcd
88663,21-Dec-93,55.35,55.47,54.99,55.23,394400,12.36,mcd
88664,20-Dec-93,55.59,55.71,55.35,55.59,279500,12.44,mcd
88665,17-Dec-93,55.59,55.71,55.35,55.71,1020900,12.47,mcd
88666,16-Dec-93,55.59,55.83,55.47,55.71,631800,12.47,mcd
88667,15-Dec-93,55.59,55.96,55.47,55.47,793100,12.42,mcd
88668,14-Dec-93,55.59,56.20,55.23,55.83,543600,12.50,mcd
88669,13-Dec-93,54.75,55.47,54.15,55.23,489200,12.36,mcd
88670,10-Dec-93,55.47,55.59,54.51,54.75,407200,12.25,mcd
88671,9-Dec-93,55.71,55.83,55.11,55.23,1064100,12.36,mcd
88672,8-Dec-93,56.56,56.56,55.71,55.71,654400,12.47,mcd
88673,7-Dec-93,56.56,56.80,56.20,56.32,701800,12.60,mcd
88674,6-Dec-93,56.20,56.80,56.08,56.68,589700,12.69,mcd
88675,3-Dec-93,55.71,56.20,55.59,55.71,616900,12.47,mcd
88676,2-Dec-93,56.20,56.32,55.71,55.71,571800,12.47,mcd
88677,1-Dec-93,56.68,56.92,55.83,56.20,659600,12.58,mcd
88678,30-Nov-93,56.20,56.80,55.71,56.44,717100,12.63,mcd
88679,29-Nov-93,56.08,56.68,55.96,56.32,634800,12.60,mcd
88680,26-Nov-93,56.32,56.32,55.96,55.96,206600,12.52,mcd
88681,24-Nov-93,54.75,56.32,54.75,56.20,1127000,12.58,mcd
88682,23-Nov-93,53.67,54.75,53.67,54.39,1057800,12.17,mcd
88683,22-Nov-93,54.05,54.05,52.60,53.45,647400,11.87,mcd
88684,19-Nov-93,54.53,54.53,53.09,54.29,1178600,12.05,mcd
88685,18-Nov-93,54.53,55.01,54.17,54.53,453000,12.11,mcd
88686,17-Nov-93,55.49,55.61,54.17,54.53,675300,12.11,mcd
88687,16-Nov-93,53.21,54.89,53.21,54.77,518900,12.16,mcd
88688,15-Nov-93,53.93,54.05,52.84,53.09,460300,11.79,mcd
88689,12-Nov-93,53.45,54.29,52.97,54.05,564900,12.00,mcd
88690,11-Nov-93,53.33,53.45,52.97,53.21,711700,11.81,mcd
88691,10-Nov-93,52.97,53.09,52.60,53.09,535300,11.79,mcd
88692,9-Nov-93,53.93,53.93,52.72,52.84,625100,11.73,mcd
88693,8-Nov-93,53.93,54.05,53.57,53.57,438700,11.89,mcd
88694,5-Nov-93,52.36,53.81,52.12,53.57,596300,11.89,mcd
88695,4-Nov-93,52.84,53.21,51.88,52.12,631800,11.57,mcd
88696,3-Nov-93,54.53,54.65,52.60,53.09,547800,11.79,mcd
88697,2-Nov-93,54.77,54.77,54.05,54.53,461200,12.11,mcd
88698,1-Nov-93,55.13,55.49,54.77,54.77,527200,12.16,mcd
88699,29-Oct-93,54.77,55.49,54.53,55.37,626900,12.29,mcd
88700,28-Oct-93,54.77,54.89,54.41,54.77,761700,12.16,mcd
88701,27-Oct-93,54.41,54.53,54.05,54.53,466400,12.11,mcd
88702,26-Oct-93,54.05,54.41,53.81,54.17,577200,12.03,mcd
88703,25-Oct-93,52.48,54.53,52.48,54.29,781000,12.05,mcd
88704,22-Oct-93,52.24,53.21,52.24,52.36,670900,11.63,mcd
88705,21-Oct-93,51.88,52.97,51.76,52.24,632000,11.60,mcd
88706,20-Oct-93,52.12,52.12,51.40,52.00,391400,11.55,mcd
88707,19-Oct-93,51.88,52.24,51.64,52.24,346600,11.60,mcd
88708,18-Oct-93,51.88,52.24,51.76,52.00,426100,11.55,mcd
88709,15-Oct-93,52.36,52.97,51.64,51.88,971000,11.52,mcd
88710,14-Oct-93,51.16,52.36,50.92,52.24,566200,11.60,mcd
88711,13-Oct-93,50.44,51.16,50.32,50.80,328100,11.28,mcd
88712,12-Oct-93,50.44,50.92,50.32,50.32,390000,11.17,mcd
88713,11-Oct-93,50.08,50.44,49.72,50.20,199600,11.15,mcd
88714,8-Oct-93,49.96,50.32,49.24,50.08,445000,11.12,mcd
88715,7-Oct-93,50.80,50.80,49.84,49.84,257900,11.07,mcd
88716,6-Oct-93,50.20,51.16,50.20,50.80,496000,11.28,mcd
88717,5-Oct-93,50.08,50.32,49.60,50.20,520200,11.15,mcd
88718,4-Oct-93,50.56,50.92,49.72,49.84,382000,11.07,mcd
88719,1-Oct-93,50.08,50.80,49.84,50.44,402500,11.20,mcd
88720,30-Sep-93,50.68,50.68,49.48,49.84,569400,11.07,mcd
88721,29-Sep-93,51.16,51.28,50.32,50.44,329100,11.20,mcd
88722,28-Sep-93,51.40,51.52,51.04,51.40,308500,11.41,mcd
88723,27-Sep-93,50.68,51.40,50.68,51.28,496300,11.39,mcd
88724,24-Sep-93,50.44,50.80,50.44,50.68,345500,11.25,mcd
88725,23-Sep-93,50.44,51.04,50.20,50.80,590100,11.28,mcd
88726,22-Sep-93,50.20,51.04,49.96,50.44,692300,11.20,mcd
88727,21-Sep-93,50.92,51.16,49.60,49.96,759100,11.09,mcd
88728,20-Sep-93,51.88,52.12,50.92,50.92,456100,11.31,mcd
88729,17-Sep-93,51.16,52.60,51.16,51.64,1402100,11.47,mcd
88730,16-Sep-93,52.97,53.45,51.88,51.88,640900,11.52,mcd
88731,15-Sep-93,52.12,53.33,51.88,53.21,669300,11.81,mcd
88732,14-Sep-93,52.36,52.72,52.12,52.36,291900,11.63,mcd
88733,13-Sep-93,52.12,52.84,52.12,52.84,468200,11.73,mcd
88734,10-Sep-93,51.40,52.24,51.40,52.12,623000,11.57,mcd
88735,9-Sep-93,51.76,52.00,51.16,51.40,725300,11.41,mcd
88736,8-Sep-93,52.00,52.36,51.76,52.00,786600,11.55,mcd
88737,7-Sep-93,52.12,52.60,52.12,52.24,422700,11.60,mcd
88738,3-Sep-93,51.88,52.48,51.76,52.24,472100,11.60,mcd
88739,2-Sep-93,51.88,52.00,51.88,51.88,580700,11.52,mcd
88740,1-Sep-93,51.64,52.12,51.64,52.00,484000,11.55,mcd
88741,31-Aug-93,52.00,52.12,51.64,51.64,554900,11.47,mcd
88742,30-Aug-93,51.64,52.36,51.52,52.12,420500,11.57,mcd
88743,27-Aug-93,52.12,52.12,51.52,51.64,399200,11.47,mcd
88744,26-Aug-93,52.36,52.48,52.12,52.12,557800,11.57,mcd
88745,25-Aug-93,52.48,52.72,52.00,52.48,668400,11.65,mcd
88746,24-Aug-93,51.78,52.50,51.30,52.50,494800,11.56,mcd
88747,23-Aug-93,52.14,52.26,51.90,52.02,644600,11.46,mcd
88748,20-Aug-93,52.74,52.98,51.78,52.62,1773400,11.59,mcd
88749,19-Aug-93,52.14,52.50,51.66,52.50,716200,11.56,mcd
88750,18-Aug-93,51.78,52.50,51.66,52.38,724100,11.54,mcd
88751,17-Aug-93,52.02,52.14,51.66,51.90,614000,11.43,mcd
88752,16-Aug-93,51.30,52.26,51.18,52.26,1219200,11.51,mcd
88753,13-Aug-93,49.98,51.18,49.86,51.18,786800,11.27,mcd
88754,12-Aug-93,50.70,50.70,49.15,49.98,870300,11.01,mcd
88755,11-Aug-93,50.58,50.82,50.46,50.70,385600,11.17,mcd
88756,10-Aug-93,50.34,51.54,50.22,50.34,1095900,11.09,mcd
88757,9-Aug-93,49.39,50.58,49.15,50.34,822700,11.09,mcd
88758,6-Aug-93,49.51,49.63,49.39,49.39,242200,10.88,mcd
88759,5-Aug-93,49.15,49.63,49.03,49.51,432900,10.90,mcd
88760,4-Aug-93,49.74,49.74,49.03,49.27,409300,10.85,mcd
88761,3-Aug-93,49.51,49.86,49.39,49.63,733900,10.93,mcd
88762,2-Aug-93,49.27,49.74,49.15,49.63,581200,10.93,mcd
88763,30-Jul-93,49.98,49.98,49.15,49.39,832400,10.88,mcd
88764,29-Jul-93,48.91,50.22,48.67,49.98,836400,11.01,mcd
88765,28-Jul-93,47.59,49.15,47.59,49.03,971900,10.80,mcd
88766,27-Jul-93,46.75,47.83,46.63,47.83,809700,10.53,mcd
88767,26-Jul-93,46.75,47.11,46.75,46.75,652800,10.29,mcd
88768,23-Jul-93,46.99,47.35,46.51,46.63,545800,10.27,mcd
88769,22-Jul-93,46.99,47.47,46.63,46.75,546400,10.29,mcd
88770,21-Jul-93,46.75,46.99,46.63,46.99,351500,10.35,mcd
88771,20-Jul-93,47.11,47.23,46.27,46.75,555300,10.29,mcd
88772,19-Jul-93,47.23,47.59,47.23,47.35,343800,10.43,mcd
88773,16-Jul-93,47.71,47.71,47.11,47.47,864400,10.45,mcd
88774,15-Jul-93,47.35,47.71,47.11,47.71,435400,10.51,mcd
88775,14-Jul-93,46.87,47.47,46.51,47.47,622800,10.45,mcd
88776,13-Jul-93,46.63,46.75,46.39,46.63,582300,10.27,mcd
88777,12-Jul-93,46.51,46.87,46.51,46.87,415400,10.32,mcd
88778,9-Jul-93,46.87,46.99,46.75,46.75,792000,10.29,mcd
88779,8-Jul-93,46.87,47.11,46.39,46.99,718200,10.35,mcd
88780,7-Jul-93,46.75,47.11,46.75,46.87,417500,10.32,mcd
88781,6-Jul-93,47.11,47.23,46.75,46.87,576900,10.32,mcd
88782,2-Jul-93,46.99,47.23,46.87,47.11,320900,10.37,mcd
88783,1-Jul-93,47.23,47.35,46.99,46.99,409500,10.35,mcd
88784,30-Jun-93,47.35,47.83,47.11,47.11,594300,10.37,mcd
88785,29-Jun-93,47.83,47.83,47.47,47.47,456500,10.45,mcd
88786,28-Jun-93,47.47,47.95,47.35,47.83,678200,10.53,mcd
88787,25-Jun-93,46.87,47.71,46.87,47.35,503900,10.43,mcd
88788,24-Jun-93,46.63,46.99,46.51,46.87,705000,10.32,mcd
88789,23-Jun-93,46.63,46.87,46.51,46.63,664000,10.27,mcd
88790,22-Jun-93,47.35,47.35,46.51,46.51,962400,10.24,mcd
88791,21-Jun-93,47.71,47.71,47.23,47.23,696000,10.40,mcd
88792,18-Jun-93,47.47,47.83,47.35,47.47,1265000,10.45,mcd
88793,17-Jun-93,47.11,47.59,46.99,47.59,496700,10.48,mcd
88794,16-Jun-93,46.75,47.23,46.63,46.99,918600,10.35,mcd
88795,15-Jun-93,47.47,47.59,46.39,46.39,854600,10.22,mcd
88796,14-Jun-93,48.07,48.31,47.23,47.59,635300,10.48,mcd
88797,11-Jun-93,48.31,48.31,47.83,47.95,541700,10.56,mcd
88798,10-Jun-93,47.47,47.83,47.35,47.83,701500,10.53,mcd
88799,9-Jun-93,47.35,47.83,47.23,47.47,625300,10.45,mcd
88800,8-Jun-93,47.35,47.47,47.11,47.23,426600,10.40,mcd
88801,7-Jun-93,48.55,48.55,47.23,47.47,671800,10.45,mcd
88802,4-Jun-93,48.55,48.91,48.31,48.55,874100,10.69,mcd
88803,3-Jun-93,48.55,49.74,48.43,49.27,754200,10.85,mcd
88804,2-Jun-93,47.95,48.55,47.83,48.31,822400,10.64,mcd
88805,1-Jun-93,47.83,48.19,47.83,48.07,929200,10.58,mcd
88806,28-May-93,47.84,48.08,47.37,47.60,914000,10.39,mcd
88807,27-May-93,47.72,47.84,47.25,47.49,1001400,10.36,mcd
88808,26-May-93,47.72,48.08,47.37,47.84,569700,10.44,mcd
88809,25-May-93,48.44,48.44,47.37,47.84,583800,10.44,mcd
88810,24-May-93,48.32,48.92,47.96,48.08,489800,10.49,mcd
88811,21-May-93,48.20,48.92,47.72,48.08,1038900,10.49,mcd
88812,20-May-93,48.20,48.56,47.60,48.20,804100,10.52,mcd
88813,19-May-93,45.81,48.20,45.33,47.96,1149800,10.47,mcd
88814,18-May-93,46.17,46.29,45.57,45.81,601400,10.00,mcd
88815,17-May-93,46.41,46.53,45.81,46.29,629800,10.10,mcd
88816,14-May-93,46.41,46.65,46.29,46.53,532800,10.15,mcd
88817,13-May-93,47.13,47.25,46.53,46.77,759900,10.21,mcd
88818,12-May-93,47.25,47.49,46.77,47.49,381800,10.36,mcd
88819,11-May-93,47.01,47.13,46.65,47.13,313700,10.28,mcd
88820,10-May-93,47.13,47.37,46.65,46.89,411200,10.23,mcd
88821,7-May-93,47.01,47.25,46.89,46.89,260400,10.23,mcd
88822,6-May-93,46.89,47.13,46.65,46.77,522300,10.21,mcd
88823,5-May-93,47.25,47.25,46.53,46.77,525600,10.21,mcd
88824,4-May-93,47.37,47.49,47.01,47.01,740400,10.26,mcd
88825,3-May-93,46.29,47.60,46.17,47.60,579900,10.39,mcd
88826,30-Apr-93,45.45,46.65,45.45,46.05,758300,10.05,mcd
88827,29-Apr-93,45.81,45.81,44.97,45.33,557700,9.89,mcd
88828,28-Apr-93,46.17,46.65,45.69,45.93,1210400,10.02,mcd
88829,27-Apr-93,44.38,45.81,44.38,45.57,1232100,9.95,mcd
88830,26-Apr-93,44.38,44.85,43.54,44.14,982100,9.63,mcd
88831,23-Apr-93,44.61,44.85,43.66,44.14,1679100,9.63,mcd
88832,22-Apr-93,45.93,46.05,44.85,44.85,141600,9.79,mcd
88833,21-Apr-93,45.45,46.17,45.33,45.69,772900,9.97,mcd
88834,20-Apr-93,44.85,45.33,44.02,44.97,1165800,9.81,mcd
88835,19-Apr-93,46.53,46.65,44.97,45.57,842100,9.95,mcd
88836,16-Apr-93,47.49,47.49,46.41,46.89,1064000,10.23,mcd
88837,15-Apr-93,47.25,47.49,46.77,47.25,831200,10.31,mcd
88838,14-Apr-93,48.44,48.56,47.37,47.60,978100,10.39,mcd
88839,13-Apr-93,49.16,49.28,48.32,48.68,819900,10.62,mcd
88840,12-Apr-93,48.68,49.28,48.56,49.04,654900,10.70,mcd
88841,8-Apr-93,48.32,48.56,47.96,48.32,719800,10.55,mcd
88842,7-Apr-93,48.44,48.56,48.08,48.20,1149600,10.52,mcd
88843,6-Apr-93,49.40,49.52,47.96,48.68,1247100,10.62,mcd
88844,5-Apr-93,50.24,50.36,49.16,49.28,1241100,10.75,mcd
88845,2-Apr-93,51.07,51.07,50.12,50.36,837700,10.99,mcd
88846,1-Apr-93,50.71,51.19,50.71,51.19,495100,11.17,mcd
88847,31-Mar-93,51.07,51.19,50.59,50.59,626100,11.04,mcd
88848,30-Mar-93,51.55,51.55,50.83,50.95,514900,11.12,mcd
88849,29-Mar-93,51.19,51.91,51.07,51.43,555300,11.22,mcd
88850,26-Mar-93,50.83,51.07,50.59,50.95,426100,11.12,mcd
88851,25-Mar-93,50.36,50.83,50.36,50.59,738900,11.04,mcd
88852,24-Mar-93,50.59,50.71,50.00,50.12,1137100,10.94,mcd
88853,23-Mar-93,50.95,50.95,50.59,50.71,664200,11.07,mcd
88854,22-Mar-93,50.95,51.19,50.83,50.83,806700,11.09,mcd
88855,19-Mar-93,51.07,51.43,50.83,51.19,1507900,11.17,mcd
88856,18-Mar-93,50.36,51.07,50.24,50.83,806200,11.09,mcd
88857,17-Mar-93,50.00,50.48,50.00,50.24,620500,10.96,mcd
88858,16-Mar-93,50.12,50.36,50.00,50.24,405600,10.96,mcd
88859,15-Mar-93,49.52,49.88,49.40,49.88,423900,10.88,mcd
88860,12-Mar-93,48.80,50.00,48.80,49.28,715100,10.75,mcd
88861,11-Mar-93,50.36,50.71,49.76,50.12,530200,10.94,mcd
88862,10-Mar-93,50.00,50.48,49.76,50.36,451800,10.99,mcd
88863,9-Mar-93,49.88,50.95,49.76,50.48,913900,11.02,mcd
88864,8-Mar-93,49.28,50.24,49.16,50.24,799400,10.96,mcd
88865,5-Mar-93,49.52,49.64,48.92,49.16,675500,10.73,mcd
88866,4-Mar-93,49.04,49.52,48.92,49.40,541000,10.78,mcd
88867,3-Mar-93,49.04,49.16,48.68,48.92,643200,10.68,mcd
88868,2-Mar-93,47.72,49.04,47.60,49.04,670300,10.70,mcd
88869,1-Mar-93,48.32,48.44,47.49,47.49,442900,10.36,mcd
88870,26-Feb-93,48.56,48.56,47.96,48.44,584700,10.57,mcd
88871,25-Feb-93,47.49,48.56,47.37,48.44,1087600,10.57,mcd
88872,24-Feb-93,47.60,47.84,47.37,47.49,808800,10.36,mcd
88873,23-Feb-93,48.08,48.20,47.49,47.72,1013400,10.41,mcd
88874,22-Feb-93,47.39,48.11,47.39,47.99,1141600,10.39,mcd
88875,19-Feb-93,46.67,47.27,46.44,47.27,1117900,10.23,mcd
88876,18-Feb-93,46.55,46.67,45.84,46.44,724600,10.05,mcd
88877,17-Feb-93,46.44,46.55,45.84,46.32,1315300,10.02,mcd
88878,16-Feb-93,47.51,47.75,46.44,46.55,1522500,10.08,mcd
88879,12-Feb-93,47.63,47.75,47.39,47.39,462400,10.26,mcd
88880,11-Feb-93,47.99,48.46,47.51,47.75,525600,10.33,mcd
88881,10-Feb-93,47.75,48.11,47.63,47.99,440800,10.39,mcd
88882,9-Feb-93,48.23,48.23,47.39,47.51,697800,10.28,mcd
88883,8-Feb-93,48.46,48.58,48.23,48.23,598500,10.44,mcd
88884,5-Feb-93,49.06,49.30,48.35,48.70,782500,10.54,mcd
88885,4-Feb-93,48.35,49.66,47.99,49.30,999100,10.67,mcd
88886,3-Feb-93,47.87,48.23,47.63,47.87,676800,10.36,mcd
88887,2-Feb-93,47.03,48.35,46.91,47.99,1147100,10.39,mcd
88888,1-Feb-93,46.67,47.15,46.44,47.03,616900,10.18,mcd
88889,29-Jan-93,46.79,47.03,46.32,46.44,661000,10.05,mcd
88890,28-Jan-93,47.03,47.03,46.44,46.55,1312800,10.08,mcd
88891,27-Jan-93,45.96,46.08,44.53,45.72,941800,9.89,mcd
88892,26-Jan-93,46.55,46.79,45.84,46.08,562800,9.97,mcd
88893,25-Jan-93,46.20,46.91,46.20,46.44,755000,10.05,mcd
88894,22-Jan-93,47.15,47.27,45.72,46.20,451600,10.00,mcd
88895,21-Jan-93,46.91,47.39,46.91,47.27,292700,10.23,mcd
88896,20-Jan-93,47.27,47.27,46.91,46.91,488700,10.15,mcd
88897,19-Jan-93,47.15,47.39,46.91,47.15,510900,10.20,mcd
88898,18-Jan-93,47.03,47.15,46.91,47.15,330700,10.20,mcd
88899,15-Jan-93,47.75,48.11,47.03,47.27,1140500,10.23,mcd
88900,14-Jan-93,47.39,47.75,46.91,47.75,596400,10.33,mcd
88901,13-Jan-93,46.55,47.27,46.55,47.15,680700,10.20,mcd
88902,12-Jan-93,46.91,47.03,46.55,46.67,595200,10.10,mcd
88903,11-Jan-93,47.15,47.27,46.91,47.03,396000,10.18,mcd
88904,8-Jan-93,46.32,47.27,46.32,47.27,632100,10.23,mcd
88905,7-Jan-93,46.67,46.91,46.32,46.55,762400,10.08,mcd
88906,6-Jan-93,46.55,47.03,46.55,46.79,576500,10.13,mcd
88907,5-Jan-93,46.67,46.79,46.44,46.55,627400,10.08,mcd
88908,4-Jan-93,46.67,47.03,46.55,46.79,554200,10.13,mcd
88909,31-Dec-92,46.79,46.91,46.44,46.55,481900,10.08,mcd
88910,30-Dec-92,47.03,47.03,46.44,46.67,316600,10.10,mcd
88911,29-Dec-92,47.75,48.11,46.91,47.03,598100,10.18,mcd
88912,28-Dec-92,47.15,47.87,46.91,47.75,526200,10.33,mcd
88913,24-Dec-92,47.15,47.39,46.55,46.67,198700,10.10,mcd
88914,23-Dec-92,46.67,47.51,46.67,47.51,562500,10.28,mcd
88915,22-Dec-92,47.15,47.15,46.20,46.91,773200,10.15,mcd
88916,21-Dec-92,46.55,47.39,46.55,46.91,834400,10.15,mcd
88917,18-Dec-92,46.08,47.15,45.84,47.15,1502700,10.20,mcd
88918,17-Dec-92,45.36,45.96,45.36,45.72,511900,9.89,mcd
88919,16-Dec-92,45.84,45.84,45.00,45.24,574000,9.79,mcd
88920,15-Dec-92,46.08,46.55,45.60,45.60,743100,9.87,mcd
88921,14-Dec-92,46.55,46.79,46.20,46.20,534500,10.00,mcd
88922,11-Dec-92,46.79,46.91,46.44,46.67,465000,10.10,mcd
88923,10-Dec-92,46.91,47.03,46.44,46.91,506600,10.15,mcd
88924,9-Dec-92,47.15,47.39,46.79,46.79,300700,10.13,mcd
88925,8-Dec-92,46.91,47.39,46.79,47.39,508000,10.26,mcd
88926,7-Dec-92,46.79,47.03,46.67,46.91,408600,10.15,mcd
88927,4-Dec-92,46.67,47.15,46.55,46.67,505400,10.10,mcd
88928,3-Dec-92,46.67,46.79,46.67,46.79,425000,10.13,mcd
88929,2-Dec-92,46.79,46.91,46.67,46.79,590800,10.13,mcd
88930,1-Dec-92,47.03,47.63,46.55,46.79,902600,10.13,mcd
88931,30-Nov-92,47.03,47.03,46.67,46.79,714700,10.13,mcd
88932,27-Nov-92,46.08,47.39,46.08,46.79,408100,10.13,mcd
88933,25-Nov-92,46.44,47.27,45.96,45.96,739400,9.95,mcd
88934,24-Nov-92,45.72,47.27,45.72,46.67,773900,10.10,mcd
88935,23-Nov-92,45.96,46.08,45.48,45.96,549000,9.95,mcd
88936,20-Nov-92,46.58,46.58,45.74,45.98,1633100,9.86,mcd
88937,19-Nov-92,45.98,46.82,45.74,46.46,1352200,9.97,mcd
88938,18-Nov-92,45.51,45.86,45.51,45.62,708600,9.79,mcd
88939,17-Nov-92,45.74,45.86,45.51,45.62,1314500,9.79,mcd
88940,16-Nov-92,44.31,45.27,44.08,45.03,661300,9.66,mcd
88941,13-Nov-92,44.43,44.55,43.96,44.20,492000,9.48,mcd
88942,12-Nov-92,44.91,44.91,44.08,44.43,574000,9.53,mcd
88943,11-Nov-92,43.84,45.03,43.72,44.79,1011200,9.61,mcd
88944,10-Nov-92,43.48,44.08,43.36,43.72,556800,9.38,mcd
88945,9-Nov-92,43.96,44.08,43.48,43.48,482800,9.33,mcd
88946,6-Nov-92,43.60,44.08,43.24,43.96,249600,9.43,mcd
88947,5-Nov-92,43.36,43.72,43.24,43.60,320500,9.35,mcd
88948,4-Nov-92,43.96,44.08,43.12,43.36,373000,9.30,mcd
88949,3-Nov-92,44.08,44.08,43.60,44.08,400000,9.46,mcd
88950,2-Nov-92,43.60,44.20,43.60,43.84,523400,9.40,mcd
88951,30-Oct-92,43.84,43.96,43.24,43.72,686200,9.38,mcd
88952,29-Oct-92,43.72,43.96,43.60,43.96,574000,9.43,mcd
88953,28-Oct-92,43.48,43.72,43.24,43.48,937700,9.33,mcd
88954,27-Oct-92,42.53,43.60,42.53,43.60,1253400,9.35,mcd
88955,26-Oct-92,41.10,42.29,40.98,42.29,795100,9.07,mcd
88956,23-Oct-92,41.10,41.22,40.98,40.98,593000,8.79,mcd
88957,22-Oct-92,40.50,40.98,40.26,40.86,555400,8.77,mcd
88958,21-Oct-92,40.86,41.34,40.62,40.62,607300,8.71,mcd
88959,20-Oct-92,40.74,41.10,40.62,40.86,572700,8.77,mcd
88960,19-Oct-92,40.26,40.50,40.14,40.50,694900,8.69,mcd
88961,16-Oct-92,40.62,41.10,40.38,40.50,753000,8.69,mcd
88962,15-Oct-92,40.50,41.10,40.50,40.50,391100,8.69,mcd
88963,14-Oct-92,41.10,41.46,40.50,40.98,352900,8.79,mcd
88964,13-Oct-92,41.34,41.46,40.98,41.22,377300,8.84,mcd
88965,12-Oct-92,40.98,41.69,40.98,41.46,279600,8.89,mcd
88966,9-Oct-92,41.22,41.22,40.50,40.98,234200,8.79,mcd
88967,8-Oct-92,40.74,41.34,40.50,41.22,486900,8.84,mcd
88968,7-Oct-92,41.10,41.57,40.38,40.38,509400,8.66,mcd
88969,6-Oct-92,41.34,41.34,40.74,40.86,500900,8.77,mcd
88970,5-Oct-92,41.69,41.69,38.95,40.86,1146600,8.77,mcd
88971,2-Oct-92,42.29,42.41,41.81,41.81,910700,8.97,mcd
88972,1-Oct-92,42.41,42.41,42.05,42.29,501800,9.07,mcd
88973,30-Sep-92,42.29,42.65,42.29,42.29,546600,9.07,mcd
88974,29-Sep-92,42.41,42.53,42.17,42.41,328100,9.10,mcd
88975,28-Sep-92,41.81,42.53,41.81,42.53,337900,9.12,mcd
88976,25-Sep-92,42.77,42.77,41.93,42.05,353400,9.02,mcd
88977,24-Sep-92,42.77,42.77,42.53,42.65,347600,9.15,mcd
88978,23-Sep-92,42.05,42.53,42.05,42.41,453600,9.10,mcd
88979,22-Sep-92,42.17,42.41,41.93,42.17,492200,9.05,mcd
88980,21-Sep-92,42.65,43.00,42.41,42.65,390700,9.15,mcd
88981,18-Sep-92,42.53,42.77,42.29,42.53,890900,9.12,mcd
88982,17-Sep-92,42.41,42.65,42.17,42.41,354300,9.10,mcd
88983,16-Sep-92,42.41,42.88,42.29,42.53,485900,9.12,mcd
88984,15-Sep-92,42.88,43.12,42.53,42.65,634800,9.15,mcd
88985,14-Sep-92,42.17,43.24,41.93,43.24,1355800,9.28,mcd
88986,11-Sep-92,41.57,42.05,41.46,41.69,424800,8.94,mcd
88987,10-Sep-92,41.69,41.69,41.10,41.46,872400,8.89,mcd
88988,9-Sep-92,41.22,41.81,41.22,41.57,700600,8.92,mcd
88989,8-Sep-92,40.62,41.34,40.38,41.22,791200,8.84,mcd
88990,4-Sep-92,41.46,41.57,40.26,40.62,569200,8.71,mcd
88991,3-Sep-92,41.46,41.69,40.86,41.46,667400,8.89,mcd
88992,2-Sep-92,40.38,40.74,40.03,40.62,619800,8.71,mcd
88993,1-Sep-92,40.50,40.62,40.03,40.14,464700,8.61,mcd
88994,31-Aug-92,40.74,40.86,40.38,40.50,263800,8.69,mcd
88995,28-Aug-92,41.22,41.22,40.62,40.74,367100,8.74,mcd
88996,27-Aug-92,41.69,41.69,40.98,41.22,693100,8.84,mcd
88997,26-Aug-92,40.03,40.74,39.79,40.62,487700,8.71,mcd
88998,25-Aug-92,40.03,40.03,39.19,39.79,599700,8.54,mcd
88999,24-Aug-92,39.69,40.17,39.57,39.81,591100,8.45,mcd
89000,21-Aug-92,41.48,41.48,40.17,40.41,1087400,8.58,mcd
89001,20-Aug-92,40.88,41.24,40.64,41.24,453700,8.76,mcd
89002,19-Aug-92,41.00,41.12,40.76,40.76,396000,8.66,mcd
89003,18-Aug-92,40.41,41.24,40.29,41.12,493400,8.73,mcd
89004,17-Aug-92,40.41,40.64,40.17,40.41,1081800,8.58,mcd
89005,14-Aug-92,40.64,40.88,40.17,40.29,853400,8.56,mcd
89006,13-Aug-92,41.00,41.24,40.64,40.76,703700,8.66,mcd
89007,12-Aug-92,40.88,41.36,40.76,40.76,615100,8.66,mcd
89008,11-Aug-92,40.05,40.88,39.45,40.88,703600,8.68,mcd
89009,10-Aug-92,40.17,40.17,39.57,39.81,607200,8.45,mcd
89010,7-Aug-92,40.64,41.12,40.17,40.17,827300,8.53,mcd
89011,6-Aug-92,40.76,41.00,39.93,40.41,752500,8.58,mcd
89012,5-Aug-92,40.64,40.76,40.52,40.76,570600,8.66,mcd
89013,4-Aug-92,40.88,40.88,40.41,40.64,1057200,8.63,mcd
89014,3-Aug-92,40.88,41.00,40.17,40.64,1758600,8.63,mcd
89015,31-Jul-92,41.95,41.95,41.36,41.71,650400,8.86,mcd
89016,30-Jul-92,42.31,42.54,42.07,42.19,678500,8.96,mcd
89017,29-Jul-92,42.07,42.66,41.95,42.54,1041200,9.04,mcd
89018,28-Jul-92,41.48,42.07,41.36,41.95,843600,8.91,mcd
89019,27-Jul-92,41.48,41.59,41.00,41.48,554100,8.81,mcd
89020,24-Jul-92,40.64,41.71,40.52,41.59,1279500,8.83,mcd
89021,23-Jul-92,42.78,43.02,39.81,40.29,1632300,8.56,mcd
89022,22-Jul-92,42.54,42.78,41.95,42.43,1179800,9.01,mcd
89023,21-Jul-92,43.02,43.61,42.90,43.38,565300,9.21,mcd
89024,20-Jul-92,42.31,43.14,42.31,42.78,678800,9.09,mcd
89025,17-Jul-92,43.73,43.97,43.14,43.85,906700,9.31,mcd
89026,16-Jul-92,43.50,43.97,43.38,43.85,553200,9.31,mcd
89027,15-Jul-92,43.97,44.09,43.61,43.85,515000,9.31,mcd
89028,14-Jul-92,44.21,44.21,43.38,43.85,465600,9.31,mcd
89029,13-Jul-92,44.68,44.92,43.97,44.21,519400,9.39,mcd
89030,10-Jul-92,43.50,44.68,43.26,44.68,792300,9.49,mcd
89031,9-Jul-92,42.43,43.38,42.31,43.38,847200,9.21,mcd
89032,8-Jul-92,42.66,42.78,41.59,41.95,1125000,8.91,mcd
89033,7-Jul-92,44.56,44.56,42.66,42.90,1025800,9.11,mcd
89034,6-Jul-92,44.21,44.21,43.02,43.97,959200,9.34,mcd
89035,2-Jul-92,44.21,44.80,43.97,44.21,823500,9.39,mcd
89036,1-Jul-92,43.85,44.45,43.38,44.45,991000,9.44,mcd
89037,30-Jun-92,44.21,44.56,43.73,43.73,684400,9.29,mcd
89038,29-Jun-92,43.85,44.92,43.85,44.80,598200,9.51,mcd
89039,26-Jun-92,43.38,43.97,43.38,43.85,438500,9.31,mcd
89040,25-Jun-92,43.26,44.09,43.26,43.73,667600,9.29,mcd
89041,24-Jun-92,43.14,43.61,42.90,43.26,477900,9.19,mcd
89042,23-Jun-92,43.02,43.26,42.78,43.14,724500,9.16,mcd
89043,22-Jun-92,43.14,43.50,42.43,43.02,841700,9.14,mcd
89044,19-Jun-92,43.02,43.38,43.02,43.26,1429300,9.19,mcd
89045,18-Jun-92,42.07,42.90,41.71,42.78,807800,9.09,mcd
89046,17-Jun-92,42.43,42.54,41.83,42.19,578800,8.96,mcd
89047,16-Jun-92,42.66,42.90,42.43,42.66,432500,9.06,mcd
89048,15-Jun-92,42.54,42.78,41.95,42.54,552600,9.04,mcd
89049,12-Jun-92,43.02,43.02,42.43,42.54,784200,9.04,mcd
89050,11-Jun-92,43.26,43.38,41.83,42.31,954300,8.98,mcd
89051,10-Jun-92,43.61,43.61,42.90,43.02,556800,9.14,mcd
89052,9-Jun-92,44.21,44.21,43.38,43.61,357000,9.26,mcd
89053,8-Jun-92,44.33,44.33,43.61,44.21,462500,9.39,mcd
89054,5-Jun-92,43.73,44.56,43.26,44.21,664900,9.39,mcd
89055,4-Jun-92,44.33,44.33,43.50,43.73,711000,9.29,mcd
89056,3-Jun-92,44.92,44.92,44.09,44.09,624700,9.36,mcd
89057,2-Jun-92,44.80,45.16,44.68,45.04,758700,9.57,mcd
89058,1-Jun-92,44.45,45.16,44.21,44.80,1021700,9.51,mcd
89059,29-May-92,43.97,44.80,43.85,44.56,1275900,9.46,mcd
89060,28-May-92,43.14,44.68,42.90,44.21,948800,9.39,mcd
89061,27-May-92,42.54,43.26,42.31,42.90,1092600,9.11,mcd
89062,26-May-92,43.40,43.52,42.57,42.69,608200,8.98,mcd
89063,22-May-92,43.87,43.99,43.40,43.52,916400,9.16,mcd
89064,21-May-92,43.87,44.35,43.52,44.35,1379500,9.33,mcd
89065,20-May-92,42.69,44.47,42.57,43.75,1596200,9.21,mcd
89066,19-May-92,41.50,42.57,41.50,42.45,965800,8.93,mcd
89067,18-May-92,41.26,41.98,41.26,41.50,550600,8.73,mcd
89068,15-May-92,40.91,41.15,40.55,40.91,899200,8.61,mcd
89069,14-May-92,41.98,41.98,41.15,41.38,603200,8.71,mcd
89070,13-May-92,42.09,42.21,41.50,41.74,756000,8.78,mcd
89071,12-May-92,42.45,42.81,41.74,41.86,612400,8.81,mcd
89072,11-May-92,42.21,43.28,42.21,43.16,724300,9.08,mcd
89073,8-May-92,42.45,42.57,42.09,42.21,657800,8.88,mcd
89074,7-May-92,42.21,42.33,41.86,42.09,705800,8.86,mcd
89075,6-May-92,41.74,42.33,41.62,41.98,562000,8.83,mcd
89076,5-May-92,41.26,41.86,41.26,41.50,663100,8.73,mcd
89077,4-May-92,41.15,41.50,41.15,41.38,728700,8.71,mcd
89078,1-May-92,41.74,41.86,40.67,41.15,774400,8.66,mcd
89079,30-Apr-92,42.09,42.45,41.98,42.09,701300,8.86,mcd
89080,29-Apr-92,41.74,42.69,41.74,42.57,933500,8.96,mcd
89081,28-Apr-92,41.62,41.74,41.26,41.74,833000,8.78,mcd
89082,27-Apr-92,41.74,41.98,41.26,41.38,1270800,8.71,mcd
89083,24-Apr-92,41.03,42.09,40.91,41.74,1761700,8.78,mcd
89084,23-Apr-92,38.89,40.32,38.30,40.20,870400,8.46,mcd
89085,22-Apr-92,38.89,39.13,38.42,38.89,456300,8.18,mcd
89086,21-Apr-92,39.25,39.25,38.06,38.77,596700,8.16,mcd
89087,20-Apr-92,40.08,40.32,39.13,39.25,652800,8.26,mcd
89088,16-Apr-92,40.08,40.55,39.96,40.32,986500,8.48,mcd
89089,15-Apr-92,40.08,40.55,39.96,40.08,1074400,8.43,mcd
89090,14-Apr-92,38.89,39.49,38.77,39.49,943200,8.31,mcd
89091,13-Apr-92,39.72,39.72,38.42,38.77,431000,8.16,mcd
89092,10-Apr-92,40.32,40.67,39.60,39.72,647900,8.36,mcd
89093,9-Apr-92,39.49,40.20,39.25,39.96,833400,8.41,mcd
89094,8-Apr-92,39.25,39.72,39.01,39.37,1079700,8.28,mcd
89095,7-Apr-92,39.84,39.96,39.37,39.60,869000,8.33,mcd
89096,6-Apr-92,39.49,39.96,39.01,39.96,661200,8.41,mcd
89097,3-Apr-92,38.77,39.72,38.66,39.25,833200,8.26,mcd
89098,2-Apr-92,38.54,38.89,38.30,38.54,753900,8.11,mcd
89099,1-Apr-92,37.47,38.42,37.35,38.42,991900,8.08,mcd
89100,31-Mar-92,38.30,38.42,37.83,37.83,942200,7.96,mcd
89101,30-Mar-92,38.89,39.13,37.59,38.42,419500,8.08,mcd
89102,27-Mar-92,39.72,39.72,38.77,38.89,412300,8.18,mcd
89103,26-Mar-92,39.49,39.84,39.25,39.84,522400,8.38,mcd
89104,25-Mar-92,39.13,39.84,38.89,39.37,915700,8.28,mcd
89105,24-Mar-92,41.03,41.26,39.49,39.84,954100,8.38,mcd
89106,23-Mar-92,40.43,40.55,40.08,40.43,571400,8.51,mcd
89107,20-Mar-92,41.26,41.26,40.67,40.91,1344000,8.61,mcd
89108,19-Mar-92,41.98,42.09,41.15,41.26,865300,8.68,mcd
89109,18-Mar-92,40.79,42.09,40.55,41.98,1065000,8.83,mcd
89110,17-Mar-92,40.32,40.79,40.20,40.67,511800,8.56,mcd
89111,16-Mar-92,40.43,40.43,40.08,40.32,547300,8.48,mcd
89112,13-Mar-92,40.55,41.03,40.43,40.43,693800,8.51,mcd
89113,12-Mar-92,39.72,40.55,38.89,40.55,1196000,8.53,mcd
89114,11-Mar-92,38.30,39.72,38.30,39.49,879300,8.31,mcd
89115,10-Mar-92,37.83,38.30,37.71,37.94,1005300,7.98,mcd
89116,9-Mar-92,38.18,38.18,37.35,38.06,728100,8.01,mcd
89117,6-Mar-92,38.30,38.66,37.35,37.94,901600,7.98,mcd
89118,5-Mar-92,38.42,38.89,37.59,37.94,909000,7.98,mcd
89119,4-Mar-92,39.01,39.25,38.66,38.66,858200,8.13,mcd
89120,3-Mar-92,39.60,39.96,38.89,38.89,966700,8.18,mcd
89121,2-Mar-92,38.77,39.49,38.66,39.13,769200,8.23,mcd
89122,28-Feb-92,38.89,39.01,38.30,38.42,1135000,8.08,mcd
89123,27-Feb-92,39.13,39.25,38.77,38.77,1124000,8.16,mcd
89124,26-Feb-92,38.89,39.37,38.42,38.89,1549600,8.18,mcd
89125,25-Feb-92,40.79,40.91,40.08,40.32,604600,8.48,mcd
89126,24-Feb-92,40.46,41.17,40.35,40.94,620600,8.53,mcd
89127,21-Feb-92,39.75,40.82,39.52,40.58,1108600,8.46,mcd
89128,20-Feb-92,39.04,40.11,39.04,39.87,984600,8.31,mcd
89129,19-Feb-92,38.69,38.93,38.45,38.81,725500,8.09,mcd
89130,18-Feb-92,40.23,40.82,38.69,39.16,661100,8.16,mcd
89131,14-Feb-92,40.82,41.17,40.23,40.58,712600,8.46,mcd
89132,13-Feb-92,41.29,42.00,41.06,41.29,772100,8.61,mcd
89133,12-Feb-92,40.11,41.88,40.11,41.53,642800,8.66,mcd
89134,11-Feb-92,40.82,41.17,40.23,40.70,492400,8.48,mcd
89135,10-Feb-92,41.41,41.41,40.82,41.06,534800,8.56,mcd
89136,7-Feb-92,41.41,41.77,40.82,41.41,708900,8.63,mcd
89137,6-Feb-92,41.17,41.65,40.94,41.17,433000,8.58,mcd
89138,5-Feb-92,40.94,41.88,40.94,41.29,951600,8.61,mcd
89139,4-Feb-92,41.29,41.53,40.58,41.17,852000,8.58,mcd
89140,3-Feb-92,40.94,41.65,40.70,41.53,745400,8.66,mcd
89141,31-Jan-92,41.77,42.00,41.17,41.17,978000,8.58,mcd
89142,30-Jan-92,40.70,42.12,40.35,41.88,1580800,8.73,mcd
89143,29-Jan-92,40.70,42.59,39.75,39.99,1394500,8.34,mcd
89144,28-Jan-92,40.35,41.29,40.35,41.17,749000,8.58,mcd
89145,27-Jan-92,40.70,41.06,40.23,40.23,753800,8.38,mcd
89146,24-Jan-92,39.75,41.06,39.75,40.58,888100,8.46,mcd
89147,23-Jan-92,40.58,41.17,40.23,40.35,1012200,8.41,mcd
89148,22-Jan-92,39.75,41.17,39.75,40.82,1052100,8.51,mcd
89149,21-Jan-92,39.52,40.46,39.40,40.11,1039300,8.36,mcd
89150,20-Jan-92,38.69,39.52,38.33,39.28,535700,8.19,mcd
89151,17-Jan-92,38.69,38.81,38.10,38.81,1104400,8.09,mcd
89152,16-Jan-92,38.81,39.75,37.86,38.69,1686400,8.06,mcd
89153,15-Jan-92,40.46,40.82,39.99,39.99,1178700,8.34,mcd
89154,14-Jan-92,39.64,40.70,39.64,40.70,1033200,8.48,mcd
89155,13-Jan-92,39.52,39.87,39.40,39.75,731200,8.29,mcd
89156,10-Jan-92,40.11,40.35,39.52,39.75,1311100,8.29,mcd
89157,9-Jan-92,38.81,40.58,38.81,40.58,2045400,8.46,mcd
89158,8-Jan-92,38.22,39.16,38.22,38.93,1626100,8.11,mcd
89159,7-Jan-92,37.86,38.93,37.86,38.93,1434600,8.11,mcd
89160,6-Jan-92,37.51,38.33,37.15,38.10,1709700,7.94,mcd
89161,3-Jan-92,37.03,37.62,36.91,37.27,803600,7.77,mcd
89162,2-Jan-92,36.44,37.51,36.20,37.15,1094100,7.74,mcd
89163,31-Dec-91,37.03,37.74,35.97,35.97,1172200,7.50,mcd
89164,30-Dec-91,37.15,37.39,36.91,37.15,1296100,7.74,mcd
89165,27-Dec-91,37.15,37.15,36.56,36.80,560300,7.67,mcd
89166,26-Dec-91,36.44,37.39,36.44,37.39,656100,7.79,mcd
89167,24-Dec-91,36.09,37.74,35.97,37.15,1529500,7.74,mcd
89168,23-Dec-91,35.02,36.32,34.90,35.85,978800,7.47,mcd
89169,20-Dec-91,35.26,35.38,34.78,35.26,1797900,7.35,mcd
89170,19-Dec-91,34.31,34.78,34.19,34.67,1287800,7.23,mcd
89171,18-Dec-91,34.31,34.55,34.07,34.43,672100,7.18,mcd
89172,17-Dec-91,34.19,34.43,33.96,34.19,835300,7.13,mcd
89173,16-Dec-91,33.60,34.19,32.65,33.96,1037400,7.08,mcd
89174,13-Dec-91,33.13,33.36,32.89,33.13,824300,6.90,mcd
89175,12-Dec-91,32.54,32.89,32.54,32.77,448800,6.83,mcd
89176,11-Dec-91,33.13,33.13,32.30,32.42,473600,6.76,mcd
89177,10-Dec-91,32.54,33.13,32.54,32.89,493600,6.86,mcd
89178,9-Dec-91,32.42,32.89,32.18,32.77,528800,6.83,mcd
89179,6-Dec-91,31.83,32.65,31.71,32.54,501000,6.78,mcd
89180,5-Dec-91,31.83,31.95,31.47,31.83,436500,6.63,mcd
89181,4-Dec-91,32.30,32.30,31.83,32.06,580200,6.68,mcd
89182,3-Dec-91,32.18,32.42,31.83,32.06,596000,6.68,mcd
89183,2-Dec-91,31.59,32.54,31.35,32.42,517400,6.76,mcd
89184,29-Nov-91,31.83,32.06,31.83,31.83,274800,6.63,mcd
89185,27-Nov-91,32.06,32.30,31.95,32.06,336400,6.68,mcd
89186,26-Nov-91,32.09,32.33,31.74,32.21,631300,6.64,mcd
89187,25-Nov-91,31.62,31.86,31.03,31.86,591200,6.56,mcd
89188,22-Nov-91,32.21,32.21,31.39,31.86,520200,6.56,mcd
89189,21-Nov-91,31.74,32.33,31.62,32.21,599400,6.64,mcd
89190,20-Nov-91,32.92,32.92,31.74,31.74,941100,6.54,mcd
89191,19-Nov-91,32.68,32.68,31.98,32.45,926600,6.69,mcd
89192,18-Nov-91,32.33,33.04,31.86,33.04,1254600,6.81,mcd
89193,15-Nov-91,33.63,33.63,32.21,32.21,739500,6.64,mcd
89194,14-Nov-91,33.75,33.86,33.39,33.63,525000,6.93,mcd
89195,13-Nov-91,33.51,33.63,33.27,33.51,723800,6.90,mcd
89196,12-Nov-91,33.63,33.63,33.16,33.51,798700,6.90,mcd
89197,11-Nov-91,33.63,33.98,33.39,33.51,549800,6.90,mcd
89198,8-Nov-91,33.63,33.63,33.39,33.63,888300,6.93,mcd
89199,7-Nov-91,33.04,33.51,33.04,33.27,481300,6.86,mcd
89200,6-Nov-91,32.92,33.75,32.80,33.16,445500,6.83,mcd
89201,5-Nov-91,32.68,33.16,32.68,32.92,475200,6.78,mcd
89202,4-Nov-91,32.68,32.92,32.21,32.80,558100,6.76,mcd
89203,1-Nov-91,33.04,33.04,32.21,32.68,781200,6.73,mcd
89204,31-Oct-91,33.27,33.27,32.68,32.80,607000,6.76,mcd
89205,30-Oct-91,33.63,33.86,33.16,33.27,583800,6.86,mcd
89206,29-Oct-91,33.04,33.63,32.80,33.63,812500,6.93,mcd
89207,28-Oct-91,32.80,33.27,32.45,32.80,628500,6.76,mcd
89208,25-Oct-91,32.92,32.92,32.33,32.33,818900,6.66,mcd
89209,24-Oct-91,33.04,33.04,32.33,32.80,660000,6.76,mcd
89210,23-Oct-91,32.92,33.04,31.98,33.04,1442600,6.81,mcd
89211,22-Oct-91,33.98,34.22,33.04,33.04,802000,6.81,mcd
89212,21-Oct-91,35.28,35.28,33.75,33.98,857900,7.00,mcd
89213,18-Oct-91,34.69,35.40,34.57,35.16,1578900,7.25,mcd
89214,17-Oct-91,33.98,34.69,33.75,34.45,1395800,7.10,mcd
89215,16-Oct-91,33.75,34.10,33.51,34.10,991500,7.03,mcd
89216,15-Oct-91,33.51,33.98,33.04,33.75,876300,6.95,mcd
89217,14-Oct-91,33.27,33.75,33.16,33.63,604100,6.93,mcd
89218,11-Oct-91,33.16,33.27,32.80,33.27,545200,6.86,mcd
89219,10-Oct-91,32.45,33.04,32.21,32.92,560700,6.78,mcd
89220,9-Oct-91,32.80,32.92,32.33,32.45,534600,6.69,mcd
89221,8-Oct-91,33.04,33.39,32.68,32.92,786300,6.78,mcd
89222,7-Oct-91,33.04,33.16,32.68,32.92,513500,6.78,mcd
89223,4-Oct-91,33.16,33.51,32.80,33.16,594200,6.83,mcd
89224,3-Oct-91,33.27,33.63,32.92,33.04,726400,6.81,mcd
89225,2-Oct-91,33.04,33.75,32.92,33.39,89900,6.88,mcd
89226,1-Oct-91,33.27,33.39,32.92,32.92,578400,6.78,mcd
89227,30-Sep-91,33.27,33.63,33.04,33.04,960600,6.81,mcd
89228,27-Sep-91,33.27,33.75,32.80,33.16,1020500,6.83,mcd
89229,26-Sep-91,32.92,33.75,32.33,33.27,2383700,6.86,mcd
89230,25-Sep-91,31.98,32.68,31.74,32.68,1752700,6.73,mcd
89231,24-Sep-91,31.86,31.86,31.27,31.50,1019500,6.49,mcd
89232,23-Sep-91,31.39,31.98,31.27,31.74,987100,6.54,mcd
89233,20-Sep-91,31.15,31.74,30.92,31.39,1413400,6.47,mcd
89234,19-Sep-91,31.03,31.39,30.80,31.03,741000,6.39,mcd
89235,18-Sep-91,30.68,31.03,30.44,31.03,563500,6.39,mcd
89236,17-Sep-91,30.92,31.27,30.80,30.80,856300,6.35,mcd
89237,16-Sep-91,30.68,31.15,30.68,31.15,487000,6.42,mcd
89238,13-Sep-91,31.27,31.27,30.56,30.80,787500,6.35,mcd
89239,12-Sep-91,30.80,31.27,30.68,31.27,934700,6.44,mcd
89240,11-Sep-91,30.44,30.68,30.09,30.68,641200,6.32,mcd
89241,10-Sep-91,30.68,30.68,30.09,30.32,1094800,6.25,mcd
89242,9-Sep-91,29.74,30.56,29.74,30.21,518500,6.22,mcd
89243,6-Sep-91,29.74,29.97,29.26,29.62,940400,6.10,mcd
89244,5-Sep-91,29.85,30.21,29.74,29.74,1088200,6.13,mcd
89245,4-Sep-91,30.44,30.56,29.85,29.97,593100,6.18,mcd
89246,3-Sep-91,30.80,31.03,30.68,30.68,574400,6.32,mcd
89247,30-Aug-91,31.15,31.50,30.80,30.80,438300,6.35,mcd
89248,29-Aug-91,31.03,31.50,30.92,31.39,891400,6.47,mcd
89249,28-Aug-91,30.68,31.03,30.56,31.03,811900,6.39,mcd
89250,27-Aug-91,30.71,30.83,30.47,30.59,931300,6.23,mcd
89251,26-Aug-91,30.83,30.83,30.59,30.71,489700,6.25,mcd
89252,23-Aug-91,30.12,31.06,30.00,30.83,1262500,6.28,mcd
89253,22-Aug-91,30.36,30.47,30.12,30.36,784600,6.18,mcd
89254,21-Aug-91,30.00,30.24,29.77,30.12,1328700,6.13,mcd
89255,20-Aug-91,29.42,29.53,28.71,29.18,1572900,5.94,mcd
89256,19-Aug-91,28.47,29.53,28.24,29.18,2144800,5.94,mcd
89257,16-Aug-91,30.36,30.36,30.00,30.12,1274600,6.13,mcd
89258,15-Aug-91,30.36,30.95,30.12,30.24,742600,6.16,mcd
89259,14-Aug-91,30.83,30.95,30.24,30.24,687600,6.16,mcd
89260,13-Aug-91,30.47,31.30,30.36,30.71,779600,6.25,mcd
89261,12-Aug-91,30.71,30.71,30.24,30.24,544400,6.16,mcd
89262,9-Aug-91,31.06,31.30,30.71,30.71,619400,6.25,mcd
89263,8-Aug-91,30.71,31.18,30.71,31.06,940600,6.32,mcd
89264,7-Aug-91,30.24,30.83,30.24,30.71,1184700,6.25,mcd
89265,6-Aug-91,29.77,30.36,29.77,30.00,1519600,6.11,mcd
89266,5-Aug-91,30.00,30.00,29.65,29.65,699000,6.04,mcd
89267,2-Aug-91,30.47,30.47,29.65,29.89,874800,6.08,mcd
89268,1-Aug-91,30.71,30.95,30.12,30.36,1134000,6.18,mcd
89269,31-Jul-91,31.06,31.06,30.59,30.83,730700,6.28,mcd
89270,30-Jul-91,30.83,31.18,30.59,31.06,1371800,6.32,mcd
89271,29-Jul-91,30.71,30.83,30.47,30.71,1028200,6.25,mcd
89272,26-Jul-91,31.06,31.06,30.71,30.83,765900,6.28,mcd
89273,25-Jul-91,31.30,31.42,30.95,31.06,992100,6.32,mcd
89274,24-Jul-91,31.30,31.65,30.95,31.18,637000,6.35,mcd
89275,23-Jul-91,32.24,32.36,31.30,31.30,587700,6.37,mcd
89276,22-Jul-91,32.12,32.24,32.00,32.24,496600,6.56,mcd
89277,19-Jul-91,31.89,32.47,31.77,32.24,1149000,6.56,mcd
89278,18-Jul-91,32.00,32.12,31.53,31.89,655100,6.49,mcd
89279,17-Jul-91,31.30,32.12,31.18,32.00,984500,6.52,mcd
89280,16-Jul-91,31.42,31.53,31.06,31.18,648100,6.35,mcd
89281,15-Jul-91,30.95,31.42,30.95,31.18,499700,6.35,mcd
89282,12-Jul-91,31.18,31.42,31.06,31.06,593200,6.32,mcd
89283,11-Jul-91,31.06,31.18,30.95,31.18,490100,6.35,mcd
89284,10-Jul-91,31.06,31.30,30.95,31.06,621900,6.32,mcd
89285,9-Jul-91,31.06,31.42,30.95,31.06,568000,6.32,mcd
89286,8-Jul-91,30.83,31.06,30.71,31.06,685100,6.32,mcd
89287,5-Jul-91,31.06,31.30,30.95,31.06,392900,6.32,mcd
89288,3-Jul-91,31.18,31.30,31.06,31.06,553600,6.32,mcd
89289,2-Jul-91,31.30,31.53,31.18,31.53,605500,6.42,mcd
89290,1-Jul-91,31.30,31.65,31.30,31.53,650600,6.42,mcd
89291,28-Jun-91,31.18,31.42,30.71,30.95,726900,6.30,mcd
89292,27-Jun-91,30.12,31.53,30.12,31.42,1022300,6.40,mcd
89293,26-Jun-91,29.65,30.12,29.53,29.89,756600,6.08,mcd
89294,25-Jun-91,29.89,30.00,29.53,29.77,621700,6.06,mcd
89295,24-Jun-91,30.12,30.59,29.77,29.77,813800,6.06,mcd
89296,21-Jun-91,29.89,30.24,29.77,30.24,1973000,6.16,mcd
89297,20-Jun-91,30.00,30.24,29.77,30.00,818600,6.11,mcd
89298,19-Jun-91,30.12,30.24,29.77,30.12,1063300,6.13,mcd
89299,18-Jun-91,30.59,30.95,29.42,30.36,1449800,6.18,mcd
89300,17-Jun-91,31.30,31.42,30.36,30.83,1613900,6.28,mcd
89301,14-Jun-91,31.53,31.65,31.30,31.30,1503700,6.37,mcd
89302,13-Jun-91,32.00,32.12,31.65,32.12,685200,6.54,mcd
89303,12-Jun-91,32.47,32.71,31.89,32.00,840500,6.52,mcd
89304,11-Jun-91,31.89,32.59,31.89,32.36,612300,6.59,mcd
89305,10-Jun-91,32.00,32.12,31.65,31.89,589700,6.49,mcd
89306,7-Jun-91,32.12,32.24,31.77,32.12,440600,6.54,mcd
89307,6-Jun-91,32.47,32.59,32.00,32.12,435200,6.54,mcd
89308,5-Jun-91,32.95,33.06,32.36,32.59,757500,6.63,mcd
89309,4-Jun-91,32.71,33.18,32.59,32.95,852900,6.71,mcd
89310,3-Jun-91,32.95,33.18,32.59,32.83,978800,6.68,mcd
89311,31-May-91,32.95,33.42,32.71,32.95,925700,6.71,mcd
89312,30-May-91,32.59,33.42,32.59,33.18,1129500,6.75,mcd
89313,29-May-91,32.36,32.83,32.24,32.59,979000,6.63,mcd
89314,28-May-91,31.92,32.39,31.68,32.39,656700,6.52,mcd
89315,24-May-91,31.92,32.39,31.57,31.68,502400,6.38,mcd
89316,23-May-91,32.27,32.51,31.80,31.80,610900,6.40,mcd
89317,22-May-91,32.62,32.74,32.27,32.27,476400,6.49,mcd
89318,21-May-91,32.04,32.74,31.92,32.62,707100,6.57,mcd
89319,20-May-91,31.80,32.27,31.45,32.04,501900,6.45,mcd
89320,17-May-91,30.98,31.80,30.86,31.57,1220600,6.35,mcd
89321,16-May-91,31.10,31.10,30.75,30.98,586900,6.23,mcd
89322,15-May-91,31.68,31.80,30.63,30.75,1164900,6.19,mcd
89323,14-May-91,31.57,31.80,31.33,31.45,613700,6.33,mcd
89324,13-May-91,31.80,31.80,31.57,31.68,628600,6.38,mcd
89325,10-May-91,32.27,32.27,31.68,31.80,565600,6.40,mcd
89326,9-May-91,32.15,32.39,31.92,32.15,765700,6.47,mcd
89327,8-May-91,31.68,32.04,31.45,31.92,674700,6.42,mcd
89328,7-May-91,31.45,31.80,31.33,31.57,894500,6.35,mcd
89329,6-May-91,31.45,31.57,30.98,31.21,713900,6.28,mcd
89330,3-May-91,31.92,32.04,31.10,31.45,1758000,6.33,mcd
89331,2-May-91,32.15,32.27,31.92,32.04,702700,6.45,mcd
89332,1-May-91,31.68,31.92,31.21,31.92,1248800,6.42,mcd
89333,30-Apr-91,31.45,32.39,31.33,31.45,1008400,6.33,mcd
89334,29-Apr-91,32.27,32.39,31.68,31.68,865400,6.38,mcd
89335,26-Apr-91,32.51,32.74,32.27,32.27,911800,6.49,mcd
89336,25-Apr-91,32.86,33.21,32.62,32.62,1191400,6.57,mcd
89337,24-Apr-91,32.86,33.21,32.74,33.09,1262400,6.66,mcd
89338,23-Apr-91,32.97,33.21,32.27,32.74,1004500,6.59,mcd
89339,22-Apr-91,32.39,33.44,32.27,32.86,1059300,6.61,mcd
89340,19-Apr-91,32.51,32.62,32.15,32.39,912200,6.52,mcd
89341,18-Apr-91,32.62,32.97,32.51,32.86,1051200,6.61,mcd
89342,17-Apr-91,33.21,33.44,32.86,33.21,1290500,6.68,mcd
89343,16-Apr-91,32.74,33.33,32.51,33.21,952300,6.68,mcd
89344,15-Apr-91,33.21,33.33,32.62,32.62,692400,6.57,mcd
89345,12-Apr-91,33.68,33.80,32.86,32.97,679000,6.64,mcd
89346,11-Apr-91,32.74,33.33,32.62,33.21,688700,6.68,mcd
89347,10-Apr-91,32.27,32.86,32.04,32.15,484700,6.47,mcd
89348,9-Apr-91,33.21,33.21,32.27,32.27,675600,6.49,mcd
89349,8-Apr-91,33.21,33.44,33.09,33.33,569100,6.71,mcd
89350,5-Apr-91,33.56,33.80,33.09,33.56,1227200,6.75,mcd
89351,4-Apr-91,32.62,33.68,32.51,33.33,955300,6.71,mcd
89352,3-Apr-91,32.74,32.97,32.27,32.51,893800,6.54,mcd
89353,2-Apr-91,31.92,32.74,31.80,32.74,1037600,6.59,mcd
89354,1-Apr-91,32.51,32.62,31.80,31.80,596600,6.40,mcd
89355,28-Mar-91,32.62,33.09,32.39,32.62,863900,6.57,mcd
89356,27-Mar-91,32.39,32.74,32.04,32.62,1034900,6.57,mcd
89357,26-Mar-91,31.45,31.80,31.33,31.80,577000,6.40,mcd
89358,25-Mar-91,31.68,32.04,31.45,31.57,757500,6.35,mcd
89359,22-Mar-91,30.98,32.04,30.75,31.57,952400,6.35,mcd
89360,21-Mar-91,32.39,32.62,30.75,31.21,1327100,6.28,mcd
89361,20-Mar-91,32.51,32.86,32.39,32.39,1100500,6.52,mcd
89362,19-Mar-91,32.39,32.86,32.15,32.74,919100,6.59,mcd
89363,18-Mar-91,32.27,32.86,31.92,32.86,1201400,6.61,mcd
89364,15-Mar-91,32.86,32.97,31.92,32.39,1637800,6.52,mcd
89365,14-Mar-91,32.86,33.68,32.51,32.86,2046800,6.61,mcd
89366,13-Mar-91,32.15,33.21,32.15,32.97,2696600,6.64,mcd
89367,12-Mar-91,30.86,31.80,30.86,31.80,835100,6.40,mcd
89368,11-Mar-91,31.68,31.68,30.86,30.86,682800,6.21,mcd
89369,8-Mar-91,32.27,32.86,31.45,31.92,2678600,6.42,mcd
89370,7-Mar-91,31.68,32.39,31.57,32.04,1810700,6.45,mcd
89371,6-Mar-91,31.45,31.68,30.98,30.98,1776000,6.23,mcd
89372,5-Mar-91,30.63,31.21,30.39,31.10,1060000,6.26,mcd
89373,4-Mar-91,30.20,31.02,30.08,30.43,1500600,6.06,mcd
89374,1-Mar-91,29.38,30.31,29.26,29.96,1090200,5.96,mcd
89375,28-Feb-91,29.26,30.08,28.91,29.61,1247100,5.89,mcd
89376,27-Feb-91,28.56,28.91,28.44,28.79,1018800,5.73,mcd
89377,26-Feb-91,28.79,29.03,28.44,28.68,963600,5.71,mcd
89378,25-Feb-91,29.61,29.73,28.91,29.03,1228600,5.78,mcd
89379,22-Feb-91,29.85,30.31,28.91,29.14,1568300,5.80,mcd
89380,21-Feb-91,29.85,30.31,29.73,30.08,826800,5.99,mcd
89381,20-Feb-91,29.73,29.96,29.26,29.85,1232000,5.94,mcd
89382,19-Feb-91,29.73,30.20,29.49,30.08,1530700,5.99,mcd
89383,15-Feb-91,29.49,29.85,29.26,29.49,1579200,5.87,mcd
89384,14-Feb-91,30.55,30.55,29.38,29.61,1613500,5.89,mcd
89385,13-Feb-91,29.61,30.43,29.26,30.31,2159400,6.03,mcd
89386,12-Feb-91,28.56,29.49,28.44,29.26,2525700,5.82,mcd
89387,11-Feb-91,27.27,28.44,27.27,28.09,2467700,5.59,mcd
89388,8-Feb-91,26.80,27.15,26.69,26.92,1148400,5.36,mcd
89389,7-Feb-91,27.04,27.86,26.69,26.80,2154000,5.33,mcd
89390,6-Feb-91,27.04,27.50,26.80,27.27,1784200,5.43,mcd
89391,5-Feb-91,27.27,27.50,26.69,27.27,1527500,5.43,mcd
89392,4-Feb-91,27.04,27.50,26.80,27.39,1557700,5.45,mcd
89393,1-Feb-91,26.92,27.27,26.69,26.80,2435000,5.33,mcd
89394,31-Jan-91,25.75,26.80,25.63,26.69,1892500,5.31,mcd
89395,30-Jan-91,25.28,25.98,25.16,25.98,2244100,5.17,mcd
89396,29-Jan-91,25.16,25.40,24.70,25.05,3414800,4.98,mcd
89397,28-Jan-91,26.57,27.27,25.87,25.98,1203200,5.17,mcd
89398,25-Jan-91,26.57,26.69,25.87,26.57,1867000,5.29,mcd
89399,24-Jan-91,26.92,27.27,26.45,26.57,883800,5.29,mcd
89400,23-Jan-91,26.92,27.27,26.69,26.69,761100,5.31,mcd
89401,22-Jan-91,27.04,27.04,26.69,26.92,631300,5.36,mcd
89402,21-Jan-91,27.15,27.27,26.69,26.92,586500,5.36,mcd
89403,18-Jan-91,26.80,27.62,26.80,27.39,1185500,5.45,mcd
89404,17-Jan-91,27.39,27.62,26.45,26.92,2292700,5.36,mcd
89405,16-Jan-91,25.40,25.51,25.05,25.28,653700,5.03,mcd
89406,15-Jan-91,25.16,25.63,25.16,25.40,372400,5.05,mcd
89407,14-Jan-91,24.58,25.16,24.46,25.05,846200,4.98,mcd
89408,11-Jan-91,25.87,25.98,25.40,25.40,489000,5.05,mcd
89409,10-Jan-91,25.98,26.10,25.63,25.98,412500,5.17,mcd
89410,9-Jan-91,25.98,26.57,25.51,25.75,780600,5.12,mcd
89411,8-Jan-91,25.63,25.75,25.16,25.75,409100,5.12,mcd
89412,7-Jan-91,26.10,26.22,25.51,25.63,571700,5.10,mcd
89413,4-Jan-91,26.22,26.45,26.10,26.45,611900,5.26,mcd
89414,3-Jan-91,26.80,26.80,26.33,26.33,494400,5.24,mcd
89415,2-Jan-91,27.27,27.27,26.57,26.69,713800,5.31,mcd
89416,31-Dec-90,27.04,27.39,26.92,27.27,442500,5.43,mcd
89417,28-Dec-90,26.69,27.15,26.10,26.92,669800,5.36,mcd
89418,27-Dec-90,26.69,26.92,26.57,26.69,274500,5.31,mcd
89419,26-Dec-90,26.69,26.92,26.57,26.57,243500,5.29,mcd
89420,24-Dec-90,27.15,27.27,26.57,26.57,344100,5.29,mcd
89421,21-Dec-90,27.86,27.86,27.15,27.15,932400,5.40,mcd
89422,20-Dec-90,27.50,27.86,27.15,27.62,694600,5.50,mcd
89423,19-Dec-90,27.97,27.97,27.50,27.50,620900,5.47,mcd
89424,18-Dec-90,27.15,27.97,27.15,27.86,572500,5.54,mcd
89425,17-Dec-90,27.39,27.50,26.92,27.27,550300,5.43,mcd
89426,14-Dec-90,28.09,28.21,27.50,27.50,496500,5.47,mcd
89427,13-Dec-90,28.32,28.56,28.09,28.21,667300,5.61,mcd
89428,12-Dec-90,27.97,28.32,27.97,28.32,753000,5.64,mcd
89429,11-Dec-90,28.21,28.32,27.97,27.97,391700,5.57,mcd
89430,10-Dec-90,28.21,28.44,28.09,28.21,684500,5.61,mcd
89431,7-Dec-90,27.86,28.56,27.74,28.32,1266400,5.64,mcd
89432,6-Dec-90,28.09,28.32,27.74,27.74,1510100,5.52,mcd
89433,5-Dec-90,27.39,27.86,27.15,27.74,725100,5.52,mcd
89434,4-Dec-90,27.39,27.62,26.80,27.50,877500,5.47,mcd
89435,3-Dec-90,26.45,27.62,26.22,27.50,1088500,5.47,mcd
89436,30-Nov-90,25.75,26.69,25.51,26.33,1159100,5.24,mcd
89437,29-Nov-90,26.22,26.57,25.75,26.22,1579700,5.22,mcd
89438,28-Nov-90,27.27,27.50,27.15,27.27,731800,5.43,mcd
89439,27-Nov-90,26.33,27.39,26.33,26.92,1018700,5.36,mcd
89440,26-Nov-90,26.57,26.69,26.22,26.33,677600,5.24,mcd
89441,23-Nov-90,26.84,27.77,26.72,26.84,513100,5.27,mcd
89442,21-Nov-90,26.61,26.72,26.26,26.37,810200,5.18,mcd
89443,20-Nov-90,26.61,26.84,26.37,26.49,866300,5.20,mcd
89444,19-Nov-90,26.61,26.84,26.49,26.61,517700,5.23,mcd
89445,16-Nov-90,26.49,26.84,26.26,26.49,665700,5.20,mcd
89446,15-Nov-90,26.61,26.84,26.49,26.49,769100,5.20,mcd
89447,14-Nov-90,26.37,26.96,26.26,26.84,572800,5.27,mcd
89448,13-Nov-90,26.84,26.84,25.79,26.37,727600,5.18,mcd
89449,12-Nov-90,25.91,26.96,25.79,26.84,979500,5.27,mcd
89450,9-Nov-90,24.97,25.44,24.86,25.44,647600,5.00,mcd
89451,8-Nov-90,24.62,24.97,24.27,24.74,486000,4.86,mcd
89452,7-Nov-90,25.09,25.21,24.27,24.62,569100,4.84,mcd
89453,6-Nov-90,24.16,24.97,24.04,24.62,610600,4.84,mcd
89454,5-Nov-90,24.16,24.74,24.04,24.39,898900,4.79,mcd
89455,2-Nov-90,24.04,24.16,23.92,23.92,852700,4.70,mcd
89456,1-Nov-90,23.81,24.04,23.69,23.81,722800,4.68,mcd
89457,31-Oct-90,23.92,24.04,23.46,23.57,688600,4.63,mcd
89458,30-Oct-90,23.81,24.16,23.81,23.92,619600,4.70,mcd
89459,29-Oct-90,23.81,24.04,23.46,23.92,761100,4.70,mcd
89460,26-Oct-90,23.92,24.04,23.69,23.69,703100,4.65,mcd
89461,25-Oct-90,24.62,24.74,23.92,24.04,939900,4.72,mcd
89462,24-Oct-90,24.27,24.62,23.69,24.51,1264700,4.82,mcd
89463,23-Oct-90,25.09,25.91,24.62,24.97,1071400,4.91,mcd
89464,22-Oct-90,25.32,25.67,24.97,25.32,767200,4.98,mcd
89465,19-Oct-90,25.67,26.02,25.21,25.67,829600,5.04,mcd
89466,18-Oct-90,24.97,25.32,24.74,25.32,453600,4.98,mcd
89467,17-Oct-90,25.09,25.32,24.74,24.74,515800,4.86,mcd
89468,16-Oct-90,24.74,25.21,24.62,25.09,445900,4.93,mcd
89469,15-Oct-90,24.27,25.09,23.92,24.51,873400,4.82,mcd
89470,12-Oct-90,24.04,24.86,23.69,24.27,1011300,4.77,mcd
89471,11-Oct-90,24.86,25.09,23.69,23.92,920600,4.70,mcd
89472,10-Oct-90,24.97,25.32,24.62,24.97,601700,4.91,mcd
89473,9-Oct-90,25.21,25.32,24.86,24.97,497400,4.91,mcd
89474,8-Oct-90,25.44,25.67,25.21,25.44,327700,5.00,mcd
89475,5-Oct-90,25.32,26.02,25.21,25.32,825700,4.98,mcd
89476,4-Oct-90,25.32,25.79,25.21,25.67,546900,5.04,mcd
89477,3-Oct-90,25.67,26.02,25.21,25.21,604300,4.95,mcd
89478,2-Oct-90,25.44,25.91,24.74,25.67,1577400,5.04,mcd
89479,1-Oct-90,24.27,25.56,24.16,25.21,981100,4.95,mcd
89480,28-Sep-90,23.81,24.27,23.57,24.27,845700,4.77,mcd
89481,27-Sep-90,24.39,24.74,23.81,24.04,432200,4.72,mcd
89482,26-Sep-90,24.16,24.51,23.69,24.16,831100,4.75,mcd
89483,25-Sep-90,23.57,24.39,23.34,24.39,877500,4.79,mcd
89484,24-Sep-90,23.92,23.92,23.46,23.69,964600,4.65,mcd
89485,21-Sep-90,24.16,24.16,23.81,24.04,870700,4.72,mcd
89486,20-Sep-90,24.39,24.51,23.92,24.04,870700,4.72,mcd
89487,19-Sep-90,25.09,25.09,24.39,24.51,62800,4.82,mcd
89488,18-Sep-90,24.39,25.09,24.27,25.09,695900,4.93,mcd
89489,17-Sep-90,24.86,25.21,24.62,24.62,651400,4.84,mcd
89490,14-Sep-90,24.97,25.09,24.74,25.09,787800,4.93,mcd
89491,13-Sep-90,25.44,25.56,24.86,25.09,761600,4.93,mcd
89492,12-Sep-90,26.26,26.37,25.44,25.67,860700,5.04,mcd
89493,11-Sep-90,25.44,25.91,25.09,25.91,766000,5.09,mcd
89494,10-Sep-90,26.02,26.72,25.79,25.79,810900,5.07,mcd
89495,7-Sep-90,24.74,26.02,24.74,26.02,1233600,5.11,mcd
89496,6-Sep-90,25.67,25.79,24.86,24.97,693800,4.91,mcd
89497,5-Sep-90,26.02,26.26,25.32,25.79,689200,5.07,mcd
89498,4-Sep-90,25.67,26.14,25.56,26.14,473800,5.14,mcd
89499,31-Aug-90,25.91,26.14,25.67,26.02,411300,5.11,mcd
89500,30-Aug-90,25.79,26.14,25.67,25.91,636000,5.09,mcd
89501,29-Aug-90,25.91,26.02,25.44,25.67,1129800,5.04,mcd
89502,28-Aug-90,26.49,26.49,25.56,26.02,804800,5.11,mcd
89503,27-Aug-90,27.31,27.31,26.14,26.37,1137500,5.18,mcd
89504,24-Aug-90,25.83,25.83,24.90,25.48,1146100,4.94,mcd
89505,23-Aug-90,24.31,25.13,23.85,24.66,1656600,4.78,mcd
89506,22-Aug-90,26.17,26.29,25.48,25.71,833800,4.98,mcd
89507,21-Aug-90,26.06,26.41,25.24,26.06,1411000,5.05,mcd
89508,20-Aug-90,26.29,26.87,26.17,26.41,624100,5.12,mcd
89509,17-Aug-90,26.29,26.52,26.06,26.29,1477400,5.10,mcd
89510,16-Aug-90,27.80,27.80,26.99,26.99,768400,5.23,mcd
89511,15-Aug-90,28.04,28.15,27.80,28.04,565300,5.44,mcd
89512,14-Aug-90,27.92,28.04,27.45,27.92,507900,5.41,mcd
89513,13-Aug-90,27.34,27.92,27.11,27.69,740100,5.37,mcd
89514,10-Aug-90,28.50,28.50,27.34,27.80,1112900,5.39,mcd
89515,9-Aug-90,28.27,28.85,27.80,28.73,738600,5.57,mcd
89516,8-Aug-90,27.69,28.15,26.76,28.04,1515900,5.44,mcd
89517,7-Aug-90,27.45,27.80,25.59,27.69,2164400,5.37,mcd
89518,6-Aug-90,27.22,27.80,26.87,27.11,1673400,5.25,mcd
89519,3-Aug-90,28.27,28.27,27.45,28.15,2664300,5.46,mcd
89520,2-Aug-90,28.85,28.85,27.92,28.62,1268400,5.55,mcd
89521,1-Aug-90,29.20,29.20,28.62,28.97,1416200,5.62,mcd
89522,31-Jul-90,29.55,29.78,29.08,29.20,1327900,5.66,mcd
89523,30-Jul-90,29.32,29.90,28.85,29.90,1413900,5.80,mcd
89524,27-Jul-90,30.48,30.60,29.20,29.55,135200,5.73,mcd
89525,26-Jul-90,30.60,30.71,30.01,30.36,1324300,5.89,mcd
89526,25-Jul-90,30.94,31.18,30.83,30.94,1020400,6.00,mcd
89527,24-Jul-90,30.71,31.06,28.97,30.94,1792600,6.00,mcd
89528,23-Jul-90,30.48,31.18,29.43,30.71,4215200,5.95,mcd
89529,20-Jul-90,34.90,35.13,33.04,33.50,855300,6.50,mcd
89530,19-Jul-90,35.37,35.37,34.20,34.90,680700,6.77,mcd
89531,18-Jul-90,35.25,35.37,35.02,35.37,682400,6.86,mcd
89532,17-Jul-90,35.13,35.48,34.78,35.48,983900,6.88,mcd
89533,16-Jul-90,34.67,35.48,34.55,35.13,957000,6.81,mcd
89534,13-Jul-90,34.67,35.83,34.43,34.43,1731300,6.68,mcd
89535,12-Jul-90,33.50,34.55,33.50,34.43,1358400,6.68,mcd
89536,11-Jul-90,33.27,33.50,33.04,33.50,608800,6.50,mcd
89537,10-Jul-90,33.39,33.50,33.04,33.04,694000,6.41,mcd
89538,9-Jul-90,33.50,33.62,33.27,33.50,510200,6.50,mcd
89539,6-Jul-90,33.04,33.39,32.81,33.27,367600,6.45,mcd
89540,5-Jul-90,33.27,33.39,32.57,32.92,653300,6.38,mcd
89541,3-Jul-90,33.50,34.09,33.39,33.50,539300,6.50,mcd
89542,2-Jul-90,33.15,33.27,32.92,33.15,448000,6.43,mcd
89543,29-Jun-90,33.39,33.74,32.92,33.04,731200,6.41,mcd
89544,28-Jun-90,32.34,33.62,32.22,33.39,953200,6.47,mcd
89545,27-Jun-90,31.88,32.46,31.88,32.22,497900,6.25,mcd
89546,26-Jun-90,32.34,32.57,31.88,31.88,551300,6.18,mcd
89547,25-Jun-90,32.11,33.27,31.88,31.88,758900,6.18,mcd
89548,22-Jun-90,32.57,32.81,31.18,31.88,695600,6.18,mcd
89549,21-Jun-90,32.92,33.04,32.22,32.81,904100,6.36,mcd
89550,20-Jun-90,33.04,33.27,32.69,32.81,628900,6.36,mcd
89551,19-Jun-90,32.81,33.04,32.81,32.92,735100,6.38,mcd
89552,18-Jun-90,32.92,33.50,32.69,32.81,914400,6.36,mcd
89553,15-Jun-90,32.81,33.27,32.81,32.92,1039700,6.38,mcd
89554,14-Jun-90,33.74,33.85,32.92,33.15,728200,6.43,mcd
89555,13-Jun-90,33.74,34.09,33.27,33.74,1017900,6.54,mcd
89556,12-Jun-90,33.15,33.97,32.92,33.62,1048200,6.52,mcd
89557,11-Jun-90,32.11,33.04,31.99,32.92,769100,6.38,mcd
89558,8-Jun-90,32.69,32.81,31.99,32.34,699600,6.27,mcd
89559,7-Jun-90,32.81,33.04,32.22,32.92,740600,6.38,mcd
89560,6-Jun-90,32.92,33.27,32.46,32.69,850600,6.34,mcd
89561,5-Jun-90,34.09,34.20,33.04,33.27,2064600,6.45,mcd
89562,4-Jun-90,32.92,33.85,31.88,33.85,1240300,6.56,mcd
89563,1-Jun-90,32.57,34.20,32.22,33.04,1232800,6.41,mcd
89564,31-May-90,31.88,32.22,31.88,32.22,701600,6.25,mcd
89565,30-May-90,32.57,32.57,31.99,32.22,1143300,6.25,mcd
89566,29-May-90,32.03,32.49,31.80,32.26,589300,6.19,mcd
89567,25-May-90,32.38,32.38,31.91,31.91,648600,6.12,mcd
89568,24-May-90,32.03,32.96,31.91,32.61,1938500,6.26,mcd
89569,23-May-90,30.87,31.68,30.64,31.68,1228400,6.08,mcd
89570,22-May-90,31.33,31.57,30.98,31.22,989100,5.99,mcd
89571,21-May-90,30.40,31.10,30.06,31.10,1109200,5.97,mcd
89572,18-May-90,29.71,30.52,29.48,30.40,1239200,5.83,mcd
89573,17-May-90,29.59,29.94,29.48,29.59,902300,5.68,mcd
89574,16-May-90,29.71,29.94,29.36,29.48,838100,5.65,mcd
89575,15-May-90,29.82,30.06,29.59,29.82,913200,5.72,mcd
89576,14-May-90,30.17,30.64,29.94,30.17,1493200,5.79,mcd
89577,11-May-90,29.71,30.40,29.59,30.29,2129700,5.81,mcd
89578,10-May-90,29.48,29.94,29.36,29.59,869600,5.68,mcd
89579,9-May-90,28.90,29.59,28.90,29.48,840400,5.65,mcd
89580,8-May-90,29.36,29.48,29.01,29.13,746000,5.59,mcd
89581,7-May-90,29.59,29.82,29.36,29.48,594700,5.65,mcd
89582,4-May-90,29.24,29.59,28.90,29.59,712900,5.68,mcd
89583,3-May-90,29.01,29.48,28.90,29.01,1126400,5.57,mcd
89584,2-May-90,28.43,28.90,28.43,28.90,444200,5.54,mcd
89585,1-May-90,28.08,28.55,27.85,28.43,861400,5.45,mcd
89586,30-Apr-90,28.20,28.32,27.85,28.08,950800,5.39,mcd
89587,27-Apr-90,28.43,28.66,28.20,28.20,1194000,5.41,mcd
89588,26-Apr-90,28.78,28.90,28.20,28.43,1008400,5.45,mcd
89589,25-Apr-90,28.78,28.90,28.66,28.66,720100,5.50,mcd
89590,24-Apr-90,28.90,29.13,28.55,28.66,689100,5.50,mcd
89591,23-Apr-90,29.24,29.24,28.55,28.90,922500,5.54,mcd
89592,20-Apr-90,29.59,29.71,28.78,29.24,1205100,5.61,mcd
89593,19-Apr-90,29.82,30.06,29.59,29.59,498900,5.68,mcd
89594,18-Apr-90,30.75,30.75,29.94,30.06,635400,5.77,mcd
89595,17-Apr-90,30.29,30.75,30.17,30.64,692000,5.88,mcd
89596,16-Apr-90,30.52,30.87,30.29,30.52,708900,5.85,mcd
89597,12-Apr-90,29.82,30.52,29.82,30.29,611900,5.81,mcd
89598,11-Apr-90,30.06,30.17,29.82,29.82,487200,5.72,mcd
89599,10-Apr-90,29.59,30.17,29.48,29.94,929700,5.74,mcd
89600,9-Apr-90,28.90,29.59,28.78,29.59,650500,5.68,mcd
89601,6-Apr-90,29.36,29.36,28.78,29.01,476200,5.57,mcd
89602,5-Apr-90,29.24,29.48,29.13,29.24,511000,5.61,mcd
89603,4-Apr-90,29.48,29.71,29.24,29.24,664600,5.61,mcd
89604,3-Apr-90,29.36,29.82,29.36,29.71,468200,5.70,mcd
89605,2-Apr-90,29.24,29.48,29.01,29.36,593200,5.63,mcd
89606,30-Mar-90,29.36,29.94,29.24,29.48,648700,5.65,mcd
89607,29-Mar-90,29.48,29.59,29.13,29.36,515200,5.63,mcd
89608,28-Mar-90,29.71,29.82,29.48,29.59,602700,5.68,mcd
89609,27-Mar-90,29.13,29.59,29.01,29.59,687500,5.68,mcd
89610,26-Mar-90,29.24,29.48,29.13,29.13,489000,5.59,mcd
89611,23-Mar-90,29.48,29.59,29.01,29.13,408800,5.59,mcd
89612,22-Mar-90,29.13,29.36,28.78,29.24,1070900,5.61,mcd
89613,21-Mar-90,30.06,30.17,29.36,29.59,414900,5.68,mcd
89614,20-Mar-90,30.17,30.40,29.94,30.06,832700,5.77,mcd
89615,19-Mar-90,29.59,30.40,29.24,30.40,1198300,5.83,mcd
89616,16-Mar-90,29.59,29.59,29.48,29.59,1052900,5.68,mcd
89617,15-Mar-90,29.36,29.59,29.24,29.36,506100,5.63,mcd
89618,14-Mar-90,29.59,29.59,29.13,29.48,509500,5.65,mcd
89619,13-Mar-90,29.48,29.59,29.24,29.36,592400,5.63,mcd
89620,12-Mar-90,29.59,29.71,29.36,29.71,595800,5.70,mcd
89621,9-Mar-90,29.71,29.94,29.48,29.82,576000,5.72,mcd
89622,8-Mar-90,29.13,29.71,28.90,29.71,761100,5.70,mcd
89623,7-Mar-90,29.71,29.82,28.90,28.90,864000,5.54,mcd
89624,6-Mar-90,29.71,29.82,29.48,29.71,950000,5.70,mcd
89625,5-Mar-90,29.59,29.71,29.48,29.71,494300,5.70,mcd
89626,2-Mar-90,29.36,29.71,29.24,29.48,733700,5.65,mcd
89627,1-Mar-90,29.36,29.48,28.90,29.24,818800,5.61,mcd
89628,28-Feb-90,29.48,29.94,29.24,29.24,841800,5.61,mcd
89629,27-Feb-90,29.01,29.59,28.90,29.36,768200,5.63,mcd
89630,26-Feb-90,28.36,29.17,28.36,29.17,890600,5.54,mcd
89631,23-Feb-90,28.59,28.83,28.36,28.48,1064100,5.41,mcd
89632,22-Feb-90,28.94,29.29,28.71,28.94,744800,5.49,mcd
89633,21-Feb-90,28.94,29.29,28.94,28.94,989400,5.49,mcd
89634,20-Feb-90,29.64,29.87,29.29,29.52,652500,5.60,mcd
89635,16-Feb-90,30.45,30.45,29.87,29.98,820600,5.69,mcd
89636,15-Feb-90,29.98,30.45,29.87,30.45,573000,5.78,mcd
89637,14-Feb-90,30.10,30.21,29.75,29.87,539700,5.67,mcd
89638,13-Feb-90,29.98,30.21,29.75,30.21,818300,5.73,mcd
89639,12-Feb-90,30.45,30.56,30.10,30.10,504600,5.71,mcd
89640,9-Feb-90,30.91,31.03,30.45,30.56,815500,5.80,mcd
89641,8-Feb-90,31.26,31.49,30.68,30.68,1118400,5.82,mcd
89642,7-Feb-90,30.79,31.37,30.33,31.37,1003500,5.95,mcd
89643,6-Feb-90,30.79,30.91,30.56,30.68,709600,5.82,mcd
89644,5-Feb-90,30.56,31.03,30.56,31.03,713900,5.89,mcd
89645,2-Feb-90,30.56,31.03,30.56,30.79,905900,5.84,mcd
89646,1-Feb-90,30.21,30.91,30.21,30.68,1165400,5.82,mcd
89647,31-Jan-90,29.17,30.21,29.17,30.21,896700,5.73,mcd
89648,30-Jan-90,28.83,29.40,28.71,28.94,1008600,5.49,mcd
89649,29-Jan-90,28.83,29.29,28.36,28.94,690800,5.49,mcd
89650,26-Jan-90,28.48,29.40,28.13,28.94,1162100,5.49,mcd
89651,25-Jan-90,29.17,29.29,28.36,28.59,712100,5.43,mcd
89652,24-Jan-90,28.83,29.29,28.36,28.71,1003500,5.45,mcd
89653,23-Jan-90,28.94,29.40,28.71,29.17,625200,5.54,mcd
89654,22-Jan-90,29.40,29.40,28.48,28.71,873200,5.45,mcd
89655,19-Jan-90,29.75,29.87,29.40,29.52,762800,5.60,mcd
89656,18-Jan-90,29.17,30.10,29.06,29.87,992500,5.67,mcd
89657,17-Jan-90,29.75,29.98,29.40,29.75,648800,5.65,mcd
89658,16-Jan-90,28.94,29.75,28.71,29.75,1131100,5.65,mcd
89659,15-Jan-90,29.64,30.10,29.17,29.40,1065000,5.58,mcd
89660,12-Jan-90,30.10,30.10,28.71,29.75,1306300,5.65,mcd
89661,11-Jan-90,30.79,31.37,30.21,30.33,693400,5.76,mcd
89662,10-Jan-90,30.79,31.03,30.21,30.56,1132500,5.80,mcd
89663,9-Jan-90,31.49,31.72,31.14,31.14,1067300,5.91,mcd
89664,8-Jan-90,30.68,31.49,30.45,31.37,836500,5.95,mcd
89665,5-Jan-90,31.26,31.49,30.45,30.79,1205600,5.84,mcd
89666,4-Jan-90,31.95,32.07,31.26,31.37,756600,5.95,mcd
89667,3-Jan-90,32.18,32.18,31.72,31.95,1061200,6.06,mcd
89668,2-Jan-90,31.84,32.30,31.72,32.30,782000,6.13,mcd
89669,29-Dec-89,31.60,32.30,31.49,31.95,492100,6.06,mcd
89670,28-Dec-89,31.26,31.72,31.26,31.60,493100,6.00,mcd
89671,27-Dec-89,30.91,31.37,30.79,31.14,514500,5.91,mcd
89672,26-Dec-89,30.79,31.26,30.79,30.91,286400,5.87,mcd
89673,22-Dec-89,30.79,31.03,30.68,30.79,376700,5.84,mcd
89674,21-Dec-89,30.45,30.91,30.45,30.91,1119000,5.87,mcd
89675,20-Dec-89,30.91,31.14,30.21,30.45,1631900,5.78,mcd
89676,19-Dec-89,31.14,31.26,30.79,31.03,953900,5.89,mcd
89677,18-Dec-89,31.60,32.07,31.14,31.37,1418900,5.95,mcd
89678,15-Dec-89,31.49,31.72,31.37,31.72,1244900,6.02,mcd
89679,14-Dec-89,31.60,31.72,31.14,31.60,903900,6.00,mcd
89680,13-Dec-89,31.49,31.95,31.37,31.72,978800,6.02,mcd
89681,12-Dec-89,31.49,31.60,31.03,31.49,824000,5.98,mcd
89682,11-Dec-89,31.49,31.72,31.26,31.37,683600,5.95,mcd
89683,8-Dec-89,31.49,31.72,31.49,31.60,717200,6.00,mcd
89684,7-Dec-89,31.37,31.72,31.14,31.37,912400,5.95,mcd
89685,6-Dec-89,31.37,31.49,31.14,31.37,958700,5.95,mcd
89686,5-Dec-89,31.37,31.49,31.26,31.26,1157300,5.93,mcd
89687,4-Dec-89,31.26,31.37,30.91,31.26,1239400,5.93,mcd
89688,1-Dec-89,30.56,31.37,30.33,31.03,1008900,5.89,mcd
89689,30-Nov-89,30.21,30.45,29.98,30.45,630100,5.78,mcd
89690,29-Nov-89,30.21,30.33,29.87,29.98,765300,5.69,mcd
89691,28-Nov-89,30.56,30.56,30.10,30.45,1305700,5.78,mcd
89692,27-Nov-89,30.45,30.68,30.45,30.56,1021900,5.80,mcd
89693,24-Nov-89,30.45,31.03,30.45,30.45,1249300,5.78,mcd
89694,22-Nov-89,29.68,30.37,29.68,30.26,1211100,5.68,mcd
89695,21-Nov-89,29.10,30.03,29.10,29.91,1332600,5.62,mcd
89696,20-Nov-89,28.99,29.22,28.87,28.99,569700,5.45,mcd
89697,17-Nov-89,28.87,29.10,28.87,29.10,745500,5.47,mcd
89698,16-Nov-89,28.87,29.10,28.76,28.87,785400,5.42,mcd
89699,15-Nov-89,29.10,29.22,28.87,28.99,741800,5.45,mcd
89700,14-Nov-89,29.22,29.34,28.99,29.10,507500,5.47,mcd
89701,13-Nov-89,29.10,29.34,28.87,28.99,739600,5.45,mcd
89702,10-Nov-89,28.64,28.99,28.53,28.87,1459800,5.42,mcd
89703,9-Nov-89,28.41,28.64,28.30,28.53,720300,5.36,mcd
89704,8-Nov-89,28.30,28.76,28.30,28.53,970500,5.36,mcd
89705,7-Nov-89,27.83,28.30,27.72,28.18,1281000,5.29,mcd
89706,6-Nov-89,28.18,28.30,27.83,27.83,485300,5.23,mcd
89707,3-Nov-89,28.18,28.64,28.18,28.41,740600,5.34,mcd
89708,2-Nov-89,28.64,28.76,28.30,28.30,1095900,5.32,mcd
89709,1-Nov-89,28.41,28.99,28.18,28.53,1167000,5.36,mcd
89710,31-Oct-89,28.53,28.87,28.41,28.64,1088700,5.38,mcd
89711,30-Oct-89,28.41,28.76,28.18,28.30,525800,5.32,mcd
89712,27-Oct-89,28.76,28.99,28.06,28.53,794100,5.36,mcd
89713,26-Oct-89,29.10,29.57,28.18,28.87,1239500,5.42,mcd
89714,25-Oct-89,29.57,29.91,28.99,29.10,1358300,5.47,mcd
89715,24-Oct-89,28.64,30.49,28.30,30.26,2473000,5.68,mcd
89716,23-Oct-89,28.06,28.99,28.06,28.99,1667400,5.45,mcd
89717,20-Oct-89,27.83,28.18,27.83,28.06,917100,5.27,mcd
89718,19-Oct-89,27.95,28.30,27.72,27.83,999400,5.23,mcd
89719,18-Oct-89,27.83,28.18,27.60,27.83,1031900,5.23,mcd
89720,17-Oct-89,27.95,28.30,27.60,28.30,1523600,5.32,mcd
89721,16-Oct-89,26.10,28.18,25.99,28.18,2923800,5.29,mcd
89722,13-Oct-89,27.60,28.30,26.68,26.79,1773300,5.03,mcd
89723,12-Oct-89,27.95,28.06,27.60,27.60,1193200,5.19,mcd
89724,11-Oct-89,27.83,28.06,27.72,27.83,934100,5.23,mcd
89725,10-Oct-89,28.06,28.30,27.95,28.06,909500,5.27,mcd
89726,9-Oct-89,27.95,28.06,27.72,27.83,298000,5.23,mcd
89727,6-Oct-89,27.83,28.06,27.60,27.95,1070400,5.25,mcd
89728,5-Oct-89,27.72,27.72,27.49,27.60,1151800,5.19,mcd
89729,4-Oct-89,28.06,28.18,27.60,27.72,1507800,5.21,mcd
89730,3-Oct-89,27.72,28.18,27.60,28.18,1586200,5.29,mcd
89731,2-Oct-89,27.26,27.49,27.14,27.49,1004700,5.16,mcd
89732,29-Sep-89,27.95,28.30,27.26,27.49,1675300,5.16,mcd
89733,28-Sep-89,27.72,28.18,27.49,28.06,1153300,5.27,mcd
89734,27-Sep-89,27.26,27.72,27.26,27.60,703200,5.19,mcd
89735,26-Sep-89,27.49,27.72,27.26,27.37,884000,5.14,mcd
89736,25-Sep-89,27.37,27.72,27.26,27.60,522500,5.19,mcd
89737,22-Sep-89,27.72,27.83,27.03,27.72,820200,5.21,mcd
89738,21-Sep-89,27.83,28.06,27.60,27.95,886500,5.25,mcd
89739,20-Sep-89,27.72,28.06,27.60,27.95,688500,5.25,mcd
89740,19-Sep-89,27.95,28.18,27.72,27.95,963100,5.25,mcd
89741,18-Sep-89,27.72,28.41,27.60,28.18,1482600,5.29,mcd
89742,15-Sep-89,27.14,27.60,27.14,27.49,1617500,5.16,mcd
89743,14-Sep-89,27.49,27.49,27.03,27.26,764500,5.12,mcd
89744,13-Sep-89,27.37,27.60,27.14,27.37,1475200,5.14,mcd
89745,12-Sep-89,26.91,27.49,26.91,27.37,1487700,5.14,mcd
89746,11-Sep-89,26.68,27.03,25.75,26.79,789700,5.03,mcd
89747,8-Sep-89,26.68,26.79,25.99,26.68,1580500,5.01,mcd
89748,7-Sep-89,27.14,27.14,26.56,26.56,1342800,4.99,mcd
89749,6-Sep-89,26.68,26.91,26.22,26.91,1768300,5.06,mcd
89750,5-Sep-89,26.68,26.79,26.45,26.68,998100,5.01,mcd
89751,1-Sep-89,26.56,27.03,26.45,26.91,1196100,5.06,mcd
89752,31-Aug-89,26.79,26.91,25.75,26.68,1095800,5.01,mcd
89753,30-Aug-89,26.79,27.03,26.68,26.68,1140300,5.01,mcd
89754,29-Aug-89,27.14,27.26,26.68,26.91,1065400,5.06,mcd
89755,28-Aug-89,26.91,27.03,26.56,27.03,633900,5.08,mcd
89756,25-Aug-89,27.03,27.26,26.79,26.91,1233000,5.06,mcd
89757,24-Aug-89,26.95,27.30,26.72,27.30,1225800,5.07,mcd
89758,23-Aug-89,26.61,26.95,25.92,26.84,1127900,4.99,mcd
89759,22-Aug-89,26.72,26.84,26.26,26.49,1741500,4.92,mcd
89760,21-Aug-89,27.19,27.53,26.84,27.07,769400,5.03,mcd
89761,18-Aug-89,26.72,27.30,26.72,27.30,1474700,5.07,mcd
89762,17-Aug-89,27.07,27.19,26.72,26.95,1136200,5.01,mcd
89763,16-Aug-89,26.95,27.19,26.84,26.84,1446600,4.99,mcd
89764,15-Aug-89,26.72,27.07,26.49,27.07,1867200,5.03,mcd
89765,14-Aug-89,26.61,26.84,26.38,26.72,1923500,4.96,mcd
89766,11-Aug-89,28.22,28.34,26.15,26.38,2227100,4.90,mcd
89767,10-Aug-89,27.07,27.76,26.84,27.76,1417200,5.16,mcd
89768,9-Aug-89,27.19,27.30,26.84,26.84,1226700,4.99,mcd
89769,8-Aug-89,27.53,27.65,27.07,27.30,1345300,5.07,mcd
89770,7-Aug-89,27.19,27.65,27.19,27.30,1332000,5.07,mcd
89771,4-Aug-89,27.65,27.99,27.30,27.65,1227000,5.14,mcd
89772,3-Aug-89,28.34,28.45,27.76,27.88,1325800,5.18,mcd
89773,2-Aug-89,28.45,28.45,27.99,28.45,1165700,5.28,mcd
89774,1-Aug-89,28.57,28.68,28.11,28.45,1610500,5.28,mcd
89775,31-Jul-89,28.11,28.68,27.88,28.68,1034500,5.33,mcd
89776,28-Jul-89,28.34,28.45,27.88,27.99,1391200,5.20,mcd
89777,27-Jul-89,27.99,28.34,27.76,28.22,1957800,5.24,mcd
89778,26-Jul-89,27.07,27.65,27.07,27.65,1914000,5.14,mcd
89779,25-Jul-89,27.19,27.53,26.84,27.07,2490500,5.03,mcd
89780,24-Jul-89,29.14,29.14,26.72,26.84,3960700,4.99,mcd
89781,21-Jul-89,28.68,29.37,28.68,29.03,1437400,5.39,mcd
89782,20-Jul-89,28.57,29.14,28.45,28.80,1422500,5.35,mcd
89783,19-Jul-89,27.65,28.57,27.65,28.45,1778200,5.28,mcd
89784,18-Jul-89,27.19,27.76,27.19,27.76,738600,5.16,mcd
89785,17-Jul-89,27.30,27.65,27.30,27.30,1031300,5.07,mcd
89786,14-Jul-89,27.65,27.76,27.19,27.76,892900,5.16,mcd
89787,13-Jul-89,27.53,27.76,27.42,27.65,747300,5.14,mcd
89788,12-Jul-89,27.53,27.65,27.19,27.42,629200,5.09,mcd
89789,11-Jul-89,27.42,27.65,26.95,27.19,635600,5.05,mcd
89790,10-Jul-89,26.61,26.95,26.26,26.84,695500,4.99,mcd
89791,7-Jul-89,26.61,26.95,26.15,26.72,769300,4.96,mcd
89792,6-Jul-89,26.84,26.84,26.15,26.26,544700,4.88,mcd
89793,5-Jul-89,26.49,27.07,26.03,26.72,710900,4.96,mcd
89794,3-Jul-89,27.07,27.30,26.61,26.72,344300,4.96,mcd
89795,30-Jun-89,27.30,27.30,25.80,26.95,884500,5.01,mcd
89796,29-Jun-89,27.30,27.42,26.26,26.61,957700,4.94,mcd
89797,28-Jun-89,27.42,27.53,26.95,27.42,483400,5.09,mcd
89798,27-Jun-89,27.30,27.88,27.19,27.65,666800,5.14,mcd
89799,26-Jun-89,27.88,27.99,26.84,27.07,967900,5.03,mcd
89800,23-Jun-89,27.19,28.11,27.07,28.11,1383800,5.22,mcd
89801,22-Jun-89,26.38,27.19,26.15,27.07,1347500,5.03,mcd
89802,21-Jun-89,27.42,27.42,25.57,26.03,1196900,4.84,mcd
89803,20-Jun-89,26.95,27.65,26.84,27.53,963100,5.11,mcd
89804,19-Jun-89,26.26,26.95,26.26,26.72,1027500,4.96,mcd
89805,16-Jun-89,52.07,52.53,51.95,52.41,763000,4.87,mcd
89806,15-Jun-89,52.53,52.76,52.41,52.64,430800,4.89,mcd
89807,14-Jun-89,53.45,53.45,52.30,52.87,759300,4.91,mcd
89808,13-Jun-89,53.10,53.22,52.41,52.87,442700,4.91,mcd
89809,12-Jun-89,53.79,53.91,52.99,53.68,326600,4.99,mcd
89810,9-Jun-89,54.26,54.49,53.79,54.03,270000,5.02,mcd
89811,8-Jun-89,54.03,54.26,53.68,54.03,334000,5.02,mcd
89812,7-Jun-89,53.91,54.37,53.79,53.91,450500,5.01,mcd
89813,6-Jun-89,54.49,54.72,53.45,54.14,488600,5.03,mcd
89814,5-Jun-89,55.06,55.06,54.03,54.26,290600,5.04,mcd
89815,2-Jun-89,54.95,55.52,54.72,55.06,654100,5.11,mcd
89816,1-Jun-89,54.83,55.18,54.60,54.83,405800,5.09,mcd
89817,31-May-89,54.37,55.06,54.14,54.95,599200,5.10,mcd
89818,30-May-89,54.37,54.60,53.56,54.60,530900,5.07,mcd
89819,26-May-89,53.68,54.14,53.56,54.14,381000,5.03,mcd
89820,25-May-89,52.76,53.79,52.53,53.56,344100,4.97,mcd
89821,24-May-89,53.68,54.26,53.22,53.45,469500,4.96,mcd
89822,23-May-89,54.34,54.57,53.42,54.00,762600,4.90,mcd
89823,22-May-89,54.46,54.92,53.65,54.69,995000,4.96,mcd
89824,19-May-89,52.39,54.23,52.39,53.19,1296400,4.83,mcd
89825,18-May-89,52.39,52.50,51.81,52.27,550900,4.74,mcd
89826,17-May-89,53.08,53.42,52.50,52.62,1049600,4.77,mcd
89827,16-May-89,53.31,53.65,53.08,53.08,558000,4.82,mcd
89828,15-May-89,53.42,54.00,53.08,54.00,498800,4.90,mcd
89829,12-May-89,52.85,53.42,51.93,53.19,713200,4.83,mcd
89830,11-May-89,51.81,52.16,51.58,52.16,417500,4.73,mcd
89831,10-May-89,51.24,51.81,51.13,51.47,501000,4.67,mcd
89832,9-May-89,51.13,51.58,51.01,51.01,427000,4.63,mcd
89833,8-May-89,51.13,51.13,50.78,51.13,351400,4.64,mcd
89834,5-May-89,51.24,51.93,51.13,51.13,294200,4.64,mcd
89835,4-May-89,50.67,51.36,50.55,51.13,453600,4.64,mcd
89836,3-May-89,50.78,51.13,50.67,50.90,604400,4.62,mcd
89837,2-May-89,50.78,51.13,50.55,50.55,523700,4.59,mcd
89838,1-May-89,50.55,50.90,50.09,50.90,282500,4.62,mcd
89839,28-Apr-89,50.55,50.67,50.32,50.55,438400,4.59,mcd
89840,27-Apr-89,49.29,50.55,49.29,50.32,650500,4.57,mcd
89841,26-Apr-89,49.52,49.63,49.17,49.29,563300,4.47,mcd
89842,25-Apr-89,49.75,49.75,49.29,49.29,473500,4.47,mcd
89843,24-Apr-89,50.09,50.21,49.40,49.40,392500,4.48,mcd
89844,21-Apr-89,49.29,50.21,49.17,49.98,866300,4.53,mcd
89845,20-Apr-89,49.29,49.52,48.94,49.17,549400,4.46,mcd
89846,19-Apr-89,49.29,49.52,49.06,49.29,508000,4.47,mcd
89847,18-Apr-89,49.40,49.52,49.17,49.52,440500,4.49,mcd
89848,17-Apr-89,48.94,49.29,48.71,49.17,511000,4.46,mcd
89849,14-Apr-89,48.25,49.40,48.02,49.40,525700,4.48,mcd
89850,13-Apr-89,48.37,48.48,47.91,48.14,256600,4.37,mcd
89851,12-Apr-89,47.91,48.71,47.91,48.48,355000,4.40,mcd
89852,11-Apr-89,47.68,48.02,47.68,47.79,263700,4.34,mcd
89853,10-Apr-89,47.79,47.91,47.68,47.68,207000,4.33,mcd
89854,7-Apr-89,47.56,48.25,47.45,47.91,332900,4.35,mcd
89855,6-Apr-89,47.68,47.79,47.33,47.68,265700,4.33,mcd
89856,5-Apr-89,47.45,48.02,47.45,47.56,447800,4.32,mcd
89857,4-Apr-89,48.02,48.25,47.45,47.45,387400,4.31,mcd
89858,3-Apr-89,47.33,48.37,47.33,48.02,598100,4.36,mcd
89859,31-Mar-89,47.33,47.56,46.99,47.22,387800,4.28,mcd
89860,30-Mar-89,46.64,47.45,46.42,47.33,480300,4.30,mcd
89861,29-Mar-89,45.73,46.64,45.61,46.64,454900,4.23,mcd
89862,28-Mar-89,45.15,45.96,45.04,45.50,362300,4.13,mcd
89863,27-Mar-89,44.35,45.15,44.12,45.15,344200,4.10,mcd
89864,23-Mar-89,45.38,45.61,44.35,44.46,501700,4.03,mcd
89865,22-Mar-89,45.61,45.84,45.27,45.50,485200,4.13,mcd
89866,21-Mar-89,45.73,45.96,45.61,45.73,492800,4.15,mcd
89867,20-Mar-89,45.73,45.73,44.69,45.38,473700,4.12,mcd
89868,17-Mar-89,45.73,45.96,45.27,45.73,1032100,4.15,mcd
89869,16-Mar-89,46.53,46.99,46.53,46.87,485500,4.25,mcd
89870,15-Mar-89,46.76,46.87,46.30,46.53,324700,4.22,mcd
89871,14-Mar-89,46.64,46.99,46.42,46.53,268800,4.22,mcd
89872,13-Mar-89,46.53,47.10,46.42,46.64,512700,4.23,mcd
89873,10-Mar-89,46.87,46.87,46.42,46.53,293800,4.22,mcd
89874,9-Mar-89,46.87,47.22,46.76,46.76,284200,4.24,mcd
89875,8-Mar-89,46.87,47.56,46.53,47.10,531200,4.27,mcd
89876,7-Mar-89,46.76,47.10,46.42,46.87,436100,4.25,mcd
89877,6-Mar-89,46.53,47.22,46.42,46.99,400600,4.26,mcd
89878,3-Mar-89,46.53,46.87,46.53,46.64,402100,4.23,mcd
89879,2-Mar-89,46.19,46.99,46.19,46.76,389300,4.24,mcd
89880,1-Mar-89,46.76,46.87,46.07,46.19,472500,4.19,mcd
89881,28-Feb-89,45.96,46.64,45.96,46.42,420500,4.21,mcd
89882,27-Feb-89,45.96,46.19,45.50,46.19,557600,4.19,mcd
89883,24-Feb-89,46.42,46.64,46.07,46.19,468400,4.19,mcd
89884,23-Feb-89,46.42,46.87,46.19,46.64,426900,4.23,mcd
89885,22-Feb-89,47.33,47.33,46.19,46.64,558200,4.23,mcd
89886,21-Feb-89,47.89,47.89,47.09,47.32,392800,4.19,mcd
89887,17-Feb-89,46.52,47.43,46.40,47.21,467200,4.18,mcd
89888,16-Feb-89,47.21,47.43,45.95,45.95,415500,4.07,mcd
89889,15-Feb-89,46.52,47.21,46.52,47.21,383700,4.18,mcd
89890,14-Feb-89,46.52,46.86,46.40,46.63,318900,4.13,mcd
89891,13-Feb-89,46.75,46.86,46.29,46.52,343800,4.12,mcd
89892,10-Feb-89,46.75,47.32,46.75,46.86,545400,4.15,mcd
89893,9-Feb-89,47.66,47.89,46.98,47.32,854500,4.19,mcd
89894,8-Feb-89,48.01,48.01,47.43,47.66,511500,4.22,mcd
89895,7-Feb-89,47.55,48.24,47.43,48.01,648500,4.25,mcd
89896,6-Feb-89,47.78,48.01,47.09,47.43,415700,4.20,mcd
89897,3-Feb-89,47.55,48.12,47.55,48.01,415900,4.25,mcd
89898,2-Feb-89,48.01,48.12,47.43,47.89,488000,4.24,mcd
89899,1-Feb-89,47.66,49.04,46.75,48.12,698400,4.26,mcd
89900,31-Jan-89,46.98,47.66,46.29,47.66,867900,4.22,mcd
89901,30-Jan-89,46.98,47.09,46.40,46.98,637800,4.16,mcd
89902,27-Jan-89,46.75,47.09,46.29,46.52,1095300,4.12,mcd
89903,26-Jan-89,44.80,45.95,44.57,45.83,705100,4.06,mcd
89904,25-Jan-89,45.03,45.14,44.57,44.91,589300,3.98,mcd
89905,24-Jan-89,43.88,45.14,43.88,45.03,695700,3.99,mcd
89906,23-Jan-89,43.88,44.23,43.77,43.88,476600,3.89,mcd
89907,20-Jan-89,43.54,43.65,43.08,43.31,291500,3.84,mcd
89908,19-Jan-89,43.42,43.77,43.08,43.54,439700,3.86,mcd
89909,18-Jan-89,43.31,43.31,43.08,43.31,407300,3.84,mcd
89910,17-Jan-89,43.54,43.65,43.31,43.42,340300,3.85,mcd
89911,16-Jan-89,43.65,43.77,43.42,43.54,230900,3.86,mcd
89912,13-Jan-89,43.54,43.77,43.42,43.65,503900,3.87,mcd
89913,12-Jan-89,43.08,43.88,43.08,43.54,589000,3.86,mcd
89914,11-Jan-89,42.51,42.97,42.51,42.85,611900,3.80,mcd
89915,10-Jan-89,42.97,42.97,42.16,42.51,712200,3.77,mcd
89916,9-Jan-89,43.08,43.20,42.39,42.85,1157900,3.80,mcd
89917,6-Jan-89,43.31,43.54,42.85,43.31,600700,3.84,mcd
89918,5-Jan-89,43.65,43.88,43.31,43.42,439900,3.85,mcd
89919,4-Jan-89,43.08,43.65,42.85,43.54,512800,3.86,mcd
89920,3-Jan-89,43.31,43.54,42.16,42.85,468100,3.80,mcd
89921,30-Dec-88,44.00,44.11,43.42,44.11,210200,3.91,mcd
89922,29-Dec-88,43.42,43.88,43.42,43.65,162200,3.87,mcd
89923,28-Dec-88,43.31,43.54,43.20,43.42,178700,3.85,mcd
89924,27-Dec-88,43.31,43.42,43.08,43.20,129300,3.83,mcd
89925,23-Dec-88,43.08,43.42,42.85,43.08,122700,3.82,mcd
89926,22-Dec-88,43.65,43.77,42.74,43.31,347300,3.84,mcd
89927,21-Dec-88,43.77,43.88,43.42,43.77,291500,3.88,mcd
89928,20-Dec-88,44.10,44.10,43.53,43.53,361500,3.76,mcd
89929,19-Dec-88,43.53,44.21,43.53,43.98,460000,3.80,mcd
89930,16-Dec-88,43.53,43.87,43.41,43.64,465200,3.77,mcd
89931,15-Dec-88,43.41,43.75,43.30,43.64,293800,3.77,mcd
89932,14-Dec-88,43.07,43.41,42.73,43.30,416800,3.74,mcd
89933,13-Dec-88,43.07,43.18,42.27,43.18,362800,3.73,mcd
89934,12-Dec-88,43.75,43.87,42.95,43.18,171100,3.73,mcd
89935,9-Dec-88,43.64,43.98,43.64,43.64,184300,3.77,mcd
89936,8-Dec-88,43.75,44.21,43.41,43.64,288000,3.77,mcd
89937,7-Dec-88,43.18,43.87,43.18,43.53,329100,3.76,mcd
89938,6-Dec-88,42.61,43.53,42.38,43.41,501700,3.75,mcd
89939,5-Dec-88,42.04,43.07,42.04,42.84,337300,3.70,mcd
89940,2-Dec-88,42.38,42.50,42.04,42.50,255700,3.67,mcd
89941,1-Dec-88,42.84,43.41,42.61,42.61,373700,3.68,mcd
89942,30-Nov-88,42.61,43.18,42.50,42.73,363400,3.69,mcd
89943,29-Nov-88,42.27,42.73,42.15,42.50,325000,3.67,mcd
89944,28-Nov-88,42.38,42.73,42.27,42.38,201900,3.66,mcd
89945,25-Nov-88,42.61,42.73,42.38,42.50,149900,3.67,mcd
89946,23-Nov-88,42.61,43.18,42.38,42.84,258600,3.70,mcd
89947,22-Nov-88,42.26,42.71,42.03,42.48,379500,3.57,mcd
89948,21-Nov-88,42.03,42.03,41.46,42.03,300700,3.53,mcd
89949,18-Nov-88,42.03,42.14,41.91,42.14,404800,3.54,mcd
89950,17-Nov-88,41.91,42.14,41.57,41.80,478800,3.51,mcd
89951,16-Nov-88,42.26,42.26,41.12,41.12,521800,3.46,mcd
89952,15-Nov-88,42.60,42.60,42.14,42.37,454000,3.56,mcd
89953,14-Nov-88,42.03,42.37,41.69,42.14,430900,3.54,mcd
89954,11-Nov-88,42.37,42.60,41.80,41.80,332700,3.51,mcd
89955,10-Nov-88,41.91,43.05,41.91,42.71,411300,3.59,mcd
89956,9-Nov-88,42.14,42.48,41.80,41.91,523200,3.52,mcd
89957,8-Nov-88,42.14,42.26,42.03,42.14,378400,3.54,mcd
89958,7-Nov-88,42.37,42.37,41.46,41.69,1205000,3.50,mcd
89959,4-Nov-88,43.28,43.62,42.83,42.83,336200,3.60,mcd
89960,3-Nov-88,44.08,44.19,43.62,43.74,425000,3.68,mcd
89961,2-Nov-88,44.19,44.53,43.85,44.08,409300,3.70,mcd
89962,1-Nov-88,43.39,44.42,43.28,44.31,518900,3.72,mcd
89963,31-Oct-88,43.39,43.39,42.83,43.39,229300,3.65,mcd
89964,28-Oct-88,43.05,43.51,42.94,43.28,317000,3.64,mcd
89965,27-Oct-88,43.17,43.17,42.48,43.05,518600,3.62,mcd
89966,26-Oct-88,43.85,43.85,43.17,43.28,381200,3.64,mcd
89967,25-Oct-88,43.96,44.08,43.74,43.85,340100,3.69,mcd
89968,24-Oct-88,44.31,44.31,43.74,43.74,368600,3.68,mcd
89969,21-Oct-88,44.88,45.10,43.62,44.08,1181500,3.70,mcd
89970,20-Oct-88,44.19,45.90,44.19,45.79,436600,3.85,mcd
89971,19-Oct-88,45.10,45.44,43.74,44.42,455800,3.73,mcd
89972,18-Oct-88,44.42,45.10,44.42,45.10,370500,3.79,mcd
89973,17-Oct-88,44.31,44.65,44.19,44.53,197400,3.74,mcd
89974,14-Oct-88,44.88,44.88,44.08,44.31,469000,3.72,mcd
89975,13-Oct-88,44.08,44.53,43.96,44.31,524100,3.72,mcd
89976,12-Oct-88,45.33,45.33,43.85,44.31,936500,3.72,mcd
89977,11-Oct-88,46.01,46.13,45.44,45.79,563300,3.85,mcd
89978,10-Oct-88,45.10,46.47,44.99,46.47,1030000,3.91,mcd
89979,7-Oct-88,44.42,45.56,44.19,45.22,962600,3.80,mcd
89980,6-Oct-88,43.85,44.31,43.62,44.19,469600,3.71,mcd
89981,5-Oct-88,43.39,44.19,43.05,43.96,448300,3.69,mcd
89982,4-Oct-88,43.05,43.39,42.94,43.17,264200,3.63,mcd
89983,3-Oct-88,43.28,43.28,42.71,43.05,317000,3.62,mcd
89984,30-Sep-88,43.62,43.85,43.28,43.28,451400,3.64,mcd
89985,29-Sep-88,42.83,43.85,42.83,43.62,1053600,3.67,mcd
89986,28-Sep-88,42.60,42.94,42.60,42.83,250300,3.60,mcd
89987,27-Sep-88,42.48,42.83,42.26,42.60,250500,3.58,mcd
89988,26-Sep-88,42.14,42.60,41.80,42.37,393100,3.56,mcd
89989,23-Sep-88,42.03,42.48,41.91,42.37,377700,3.56,mcd
89990,22-Sep-88,42.60,42.71,42.14,42.37,451100,3.56,mcd
89991,21-Sep-88,42.60,42.94,42.48,42.71,785500,3.59,mcd
89992,20-Sep-88,42.37,42.83,42.37,42.71,137300,3.59,mcd
89993,19-Sep-88,42.83,43.05,42.37,42.83,351600,3.60,mcd
89994,16-Sep-88,42.60,43.05,42.48,42.94,572300,3.61,mcd
89995,15-Sep-88,42.48,42.94,42.48,42.60,459600,3.58,mcd
89996,14-Sep-88,43.28,43.51,42.94,42.94,724400,3.61,mcd
89997,13-Sep-88,42.37,43.05,42.26,43.05,591400,3.62,mcd
89998,12-Sep-88,42.71,42.94,42.48,42.83,690200,3.60,mcd
89999,9-Sep-88,42.03,42.83,41.69,42.48,886800,3.57,mcd
90000,8-Sep-88,41.46,42.14,41.34,42.03,889100,3.53,mcd
90001,7-Sep-88,41.69,41.69,41.00,41.23,533300,3.46,mcd
90002,6-Sep-88,40.09,41.00,39.98,40.78,647800,3.43,mcd
90003,2-Sep-88,40.09,40.21,39.41,39.75,413200,3.34,mcd
90004,1-Sep-88,39.41,39.52,38.72,39.07,281100,3.28,mcd
90005,31-Aug-88,39.41,39.86,39.29,39.64,261600,3.33,mcd
90006,30-Aug-88,39.64,39.86,39.41,39.41,141600,3.31,mcd
90007,29-Aug-88,39.64,40.09,39.64,39.75,131200,3.34,mcd
90008,26-Aug-88,39.75,39.98,39.52,39.75,185800,3.34,mcd
90009,25-Aug-88,39.52,39.86,39.18,39.52,260300,3.32,mcd
90010,24-Aug-88,39.07,39.98,39.07,39.98,502700,3.36,mcd
90011,23-Aug-88,39.41,39.64,38.95,39.07,270800,3.28,mcd
90012,22-Aug-88,39.86,40.09,39.29,39.29,290100,3.30,mcd
90013,19-Aug-88,40.19,40.53,39.96,39.96,313700,3.26,mcd
90014,18-Aug-88,39.28,39.85,39.28,39.74,300100,3.25,mcd
90015,17-Aug-88,39.40,39.40,38.94,39.40,402000,3.22,mcd
90016,16-Aug-88,38.49,39.40,38.49,39.28,643700,3.21,mcd
90017,15-Aug-88,39.62,39.62,38.72,38.72,604600,3.16,mcd
90018,12-Aug-88,39.85,39.96,39.62,39.85,447100,3.26,mcd
90019,11-Aug-88,39.85,40.30,39.74,39.96,386300,3.26,mcd
90020,10-Aug-88,39.62,40.08,39.51,39.85,483000,3.26,mcd
90021,9-Aug-88,40.76,40.87,39.96,40.19,465600,3.28,mcd
90022,8-Aug-88,40.99,41.33,40.65,40.65,268600,3.32,mcd
90023,5-Aug-88,40.87,40.99,40.53,40.99,249600,3.35,mcd
90024,4-Aug-88,41.55,41.67,40.53,40.87,399000,3.34,mcd
90025,3-Aug-88,41.67,41.78,40.76,41.44,611700,3.38,mcd
90026,2-Aug-88,41.55,42.01,41.33,41.78,578300,3.41,mcd
90027,1-Aug-88,40.87,41.55,40.87,41.44,473700,3.38,mcd
90028,29-Jul-88,40.30,40.99,40.30,40.87,1270000,3.34,mcd
90029,28-Jul-88,39.96,40.30,39.62,40.19,573000,3.28,mcd
90030,27-Jul-88,40.42,40.42,39.85,39.96,390200,3.26,mcd
90031,26-Jul-88,39.62,40.19,39.62,40.19,272500,3.28,mcd
90032,25-Jul-88,39.85,40.08,39.74,39.85,352600,3.26,mcd
90033,22-Jul-88,39.96,40.30,39.62,39.96,287200,3.26,mcd
90034,21-Jul-88,40.65,40.65,39.74,40.30,539400,3.29,mcd
90035,20-Jul-88,40.42,40.65,40.30,40.42,527700,3.30,mcd
90036,19-Jul-88,40.99,41.21,40.08,40.65,382600,3.32,mcd
90037,18-Jul-88,40.87,41.44,40.76,40.99,698200,3.35,mcd
90038,15-Jul-88,42.23,42.58,42.01,42.23,469300,3.45,mcd
90039,14-Jul-88,42.23,42.46,41.89,42.12,461400,3.44,mcd
90040,13-Jul-88,42.12,42.46,41.89,42.46,574800,3.47,mcd
90041,12-Jul-88,41.67,42.23,41.55,42.01,587300,3.43,mcd
90042,11-Jul-88,41.33,42.01,41.10,41.67,280200,3.40,mcd
90043,8-Jul-88,41.21,41.78,40.99,41.33,404100,3.38,mcd
90044,7-Jul-88,41.55,41.89,41.21,41.33,277700,3.38,mcd
90045,6-Jul-88,42.01,42.46,41.44,41.78,558300,3.41,mcd
90046,5-Jul-88,41.55,42.01,41.44,41.89,390300,3.42,mcd
90047,1-Jul-88,41.89,42.12,41.21,41.55,493400,3.39,mcd
90048,30-Jun-88,41.33,41.89,41.33,41.89,328600,3.42,mcd
90049,29-Jun-88,41.44,41.55,40.99,41.21,373500,3.37,mcd
90050,28-Jun-88,40.53,41.67,40.42,41.44,531100,3.38,mcd
90051,27-Jun-88,41.67,41.67,40.65,40.65,244600,3.32,mcd
90052,24-Jun-88,41.89,42.01,41.21,41.44,341000,3.38,mcd
90053,23-Jun-88,41.55,41.89,41.44,41.78,572800,3.41,mcd
90054,22-Jun-88,41.10,41.67,40.99,41.33,770600,3.38,mcd
90055,21-Jun-88,40.42,40.42,39.96,40.42,493100,3.30,mcd
90056,20-Jun-88,40.08,40.19,39.74,39.74,252900,3.25,mcd
90057,17-Jun-88,40.87,40.87,39.74,40.53,899700,3.31,mcd
90058,16-Jun-88,40.42,40.87,40.19,40.53,549800,3.31,mcd
90059,15-Jun-88,41.33,41.33,40.76,40.99,471000,3.35,mcd
90060,14-Jun-88,40.76,41.67,40.65,41.55,876700,3.39,mcd
90061,13-Jun-88,40.65,40.87,40.30,40.53,267500,3.31,mcd
90062,10-Jun-88,41.10,41.33,40.76,40.76,459700,3.33,mcd
90063,9-Jun-88,41.10,41.44,40.99,40.99,443700,3.35,mcd
90064,8-Jun-88,40.08,41.21,40.08,41.10,425000,3.36,mcd
90065,7-Jun-88,41.10,41.10,39.96,40.30,412300,3.29,mcd
90066,6-Jun-88,40.87,41.21,40.53,41.21,511900,3.37,mcd
90067,3-Jun-88,40.76,41.10,40.53,40.99,247400,3.35,mcd
90068,2-Jun-88,40.53,41.21,40.30,40.87,465300,3.34,mcd
90069,1-Jun-88,39.51,40.76,39.40,40.65,633200,3.32,mcd
90070,31-May-88,38.49,39.96,38.37,39.96,398500,3.26,mcd
90071,27-May-88,38.60,38.72,38.26,38.37,156500,3.13,mcd
90072,26-May-88,38.83,38.94,38.37,38.94,340300,3.18,mcd
90073,25-May-88,39.17,39.40,38.49,38.60,319700,3.15,mcd
90074,24-May-88,38.72,39.06,38.60,38.94,226300,3.18,mcd
90075,23-May-88,38.93,39.49,38.48,38.82,259300,3.08,mcd
90076,20-May-88,38.70,39.38,38.70,39.38,291600,3.12,mcd
90077,19-May-88,38.36,38.70,37.91,38.70,498900,3.07,mcd
90078,18-May-88,38.70,38.93,38.36,38.48,312700,3.05,mcd
90079,17-May-88,39.61,39.72,38.59,38.70,285900,3.07,mcd
90080,16-May-88,39.15,39.49,38.82,39.49,195700,3.13,mcd
90081,13-May-88,38.70,39.27,38.70,39.27,248100,3.11,mcd
90082,12-May-88,38.59,39.15,38.48,38.93,222500,3.09,mcd
90083,11-May-88,38.59,38.70,38.36,38.59,362400,3.06,mcd
90084,10-May-88,38.70,38.93,38.59,38.93,334100,3.09,mcd
90085,9-May-88,38.93,39.04,38.59,38.70,494600,3.07,mcd
90086,6-May-88,39.61,39.72,39.04,39.04,282100,3.10,mcd
90087,5-May-88,39.15,39.38,38.93,39.15,306300,3.11,mcd
90088,4-May-88,39.49,39.72,39.15,39.15,377800,3.11,mcd
90089,3-May-88,39.72,39.95,39.49,39.49,271600,3.13,mcd
90090,2-May-88,38.93,39.83,38.93,39.49,377100,3.13,mcd
90091,29-Apr-88,38.70,39.15,38.14,39.04,439900,3.10,mcd
90092,28-Apr-88,39.49,39.61,38.82,38.82,351100,3.08,mcd
90093,27-Apr-88,39.61,39.95,39.49,39.61,571800,3.14,mcd
90094,26-Apr-88,38.70,39.61,38.70,39.15,533200,3.11,mcd
90095,25-Apr-88,38.02,38.48,37.68,38.25,441400,3.03,mcd
90096,22-Apr-88,37.80,37.91,37.57,37.80,420700,3.00,mcd
90097,21-Apr-88,37.91,38.25,37.34,37.57,444900,2.98,mcd
90098,20-Apr-88,37.57,38.02,37.34,37.57,377700,2.98,mcd
90099,19-Apr-88,38.25,38.82,38.02,38.02,524500,3.02,mcd
90100,18-Apr-88,38.14,38.59,38.02,38.25,294900,3.03,mcd
90101,15-Apr-88,38.02,38.82,37.23,38.70,860400,3.07,mcd
90102,14-Apr-88,39.38,39.72,38.36,38.59,1050000,3.06,mcd
90103,13-Apr-88,40.06,40.17,39.72,40.06,379500,3.18,mcd
90104,12-Apr-88,40.06,40.29,39.83,40.29,338500,3.20,mcd
90105,11-Apr-88,40.06,40.17,39.72,39.83,213600,3.16,mcd
90106,8-Apr-88,39.38,40.06,39.38,39.61,437100,3.14,mcd
90107,7-Apr-88,39.72,40.40,39.38,39.61,496300,3.14,mcd
90108,6-Apr-88,39.61,40.40,38.93,40.40,1150000,3.20,mcd
90109,5-Apr-88,39.27,39.61,39.15,39.61,422300,3.14,mcd
90110,4-Apr-88,39.15,39.38,38.93,39.27,371100,3.11,mcd
90111,31-Mar-88,38.70,39.61,38.59,39.38,452300,3.12,mcd
90112,30-Mar-88,39.15,39.72,38.93,39.04,409000,3.10,mcd
90113,29-Mar-88,38.48,39.15,38.48,38.93,376200,3.09,mcd
90114,28-Mar-88,36.89,38.14,36.89,38.14,763400,3.03,mcd
90115,25-Mar-88,39.61,39.83,38.93,38.93,553800,3.09,mcd
90116,24-Mar-88,40.06,40.17,39.49,39.72,738500,3.15,mcd
90117,23-Mar-88,40.74,40.74,39.95,40.40,432200,3.20,mcd
90118,22-Mar-88,40.40,40.97,40.40,40.85,319500,3.24,mcd
90119,21-Mar-88,40.63,40.74,40.29,40.51,297100,3.21,mcd
90120,18-Mar-88,40.85,41.08,40.51,40.97,914300,3.25,mcd
90121,17-Mar-88,40.74,40.74,40.17,40.74,713000,3.23,mcd
90122,16-Mar-88,40.51,40.74,40.06,40.63,487800,3.22,mcd
90123,15-Mar-88,40.74,40.85,40.06,40.51,373000,3.21,mcd
90124,14-Mar-88,40.97,41.42,40.51,40.97,316000,3.25,mcd
90125,11-Mar-88,41.98,41.98,40.97,41.19,333500,3.27,mcd
90126,10-Mar-88,42.44,42.44,41.64,42.10,259800,3.34,mcd
90127,9-Mar-88,42.66,42.78,42.21,42.32,654300,3.36,mcd
90128,8-Mar-88,41.64,42.66,41.53,42.66,330400,3.38,mcd
90129,7-Mar-88,41.64,41.76,40.97,41.53,469900,3.29,mcd
90130,4-Mar-88,42.66,42.78,41.53,41.87,356600,3.32,mcd
90131,3-Mar-88,43.12,43.34,42.32,42.78,373700,3.39,mcd
90132,2-Mar-88,43.45,43.68,42.89,43.23,583600,3.43,mcd
90133,1-Mar-88,42.78,43.45,42.66,43.45,604700,3.45,mcd
90134,29-Feb-88,41.87,43.12,41.87,43.00,479500,3.41,mcd
90135,26-Feb-88,42.32,42.44,41.76,42.10,333200,3.34,mcd
90136,25-Feb-88,43.00,43.45,42.10,42.21,609500,3.35,mcd
90137,24-Feb-88,42.44,42.89,41.98,42.89,823100,3.40,mcd
90138,23-Feb-88,41.87,42.10,41.53,41.98,696500,3.33,mcd
90139,22-Feb-88,41.53,41.64,40.97,41.53,659900,3.29,mcd
90140,19-Feb-88,40.74,41.42,40.74,41.30,272700,3.28,mcd
90141,18-Feb-88,40.97,41.30,40.29,40.97,278000,3.25,mcd
90142,17-Feb-88,41.64,41.98,40.97,41.19,595000,3.27,mcd
90143,16-Feb-88,41.64,41.98,41.30,41.98,492600,3.33,mcd
90144,12-Feb-88,41.53,42.10,41.19,41.64,550100,3.30,mcd
90145,11-Feb-88,40.97,41.53,40.85,41.53,414200,3.29,mcd
90146,10-Feb-88,40.51,41.19,40.29,40.97,467100,3.25,mcd
90147,9-Feb-88,40.63,40.97,40.29,40.74,279800,3.23,mcd
90148,8-Feb-88,40.51,40.74,40.06,40.63,310300,3.22,mcd
90149,5-Feb-88,40.17,41.08,40.17,40.74,343900,3.23,mcd
90150,4-Feb-88,40.29,40.51,39.83,40.06,422600,3.18,mcd
90151,3-Feb-88,40.74,40.97,40.06,40.40,784800,3.20,mcd
90152,2-Feb-88,40.51,41.30,40.51,40.97,901900,3.25,mcd
90153,1-Feb-88,41.30,41.53,40.40,40.40,495300,3.20,mcd
90154,29-Jan-88,40.06,40.97,39.95,40.97,525200,3.25,mcd
90155,28-Jan-88,39.95,40.17,39.38,39.72,544400,3.15,mcd
90156,27-Jan-88,40.29,40.63,39.38,40.06,386700,3.18,mcd
90157,26-Jan-88,40.06,40.51,39.72,40.17,294400,3.19,mcd
90158,25-Jan-88,39.72,40.63,39.61,40.29,318000,3.20,mcd
90159,22-Jan-88,38.93,39.72,38.70,39.72,288600,3.15,mcd
90160,21-Jan-88,38.93,39.15,38.02,38.70,357800,3.07,mcd
90161,20-Jan-88,39.38,39.72,38.70,38.82,425800,3.08,mcd
90162,19-Jan-88,39.38,40.51,39.04,39.95,272100,3.17,mcd
90163,18-Jan-88,40.63,40.63,39.95,40.17,298400,3.19,mcd
90164,15-Jan-88,40.17,40.74,39.49,40.63,608400,3.22,mcd
90165,14-Jan-88,38.59,38.93,38.36,38.82,199600,3.08,mcd
90166,13-Jan-88,38.36,38.82,37.80,38.36,511300,3.04,mcd
90167,12-Jan-88,38.48,38.70,37.68,38.36,582600,3.04,mcd
90168,11-Jan-88,38.93,39.61,38.25,38.82,469500,3.08,mcd
90169,8-Jan-88,41.42,41.76,38.02,38.36,818400,3.04,mcd
90170,7-Jan-88,41.76,41.87,41.42,41.76,274400,3.31,mcd
90171,6-Jan-88,41.53,43.23,40.97,41.87,566600,3.32,mcd
90172,5-Jan-88,42.10,42.32,41.19,41.19,640500,3.27,mcd
90173,4-Jan-88,39.83,41.53,39.72,41.19,551100,3.27,mcd
90174,31-Dec-87,38.48,39.83,38.36,39.83,427500,3.16,mcd
90175,30-Dec-87,38.93,39.72,38.82,39.15,555200,3.11,mcd
90176,29-Dec-87,38.93,39.38,38.14,38.70,289300,3.07,mcd
90177,28-Dec-87,39.61,39.95,39.38,39.49,240500,3.13,mcd
90178,24-Dec-87,40.97,41.08,40.51,40.85,142600,3.24,mcd
90179,23-Dec-87,40.74,41.19,40.51,40.63,350100,3.22,mcd
90180,22-Dec-87,40.74,40.74,39.95,40.51,318200,3.21,mcd
90181,21-Dec-87,40.74,41.08,40.40,40.74,304200,3.23,mcd
90182,18-Dec-87,40.51,40.85,39.95,40.85,850000,3.24,mcd
90183,17-Dec-87,40.74,40.74,39.61,39.61,694600,3.14,mcd
90184,16-Dec-87,38.93,40.29,38.59,40.29,662300,3.20,mcd
90185,15-Dec-87,39.04,40.51,38.70,39.61,485900,3.14,mcd
90186,14-Dec-87,37.80,39.72,37.80,38.93,431700,3.09,mcd
90187,11-Dec-87,38.48,39.15,37.34,37.91,403600,3.01,mcd
90188,10-Dec-87,38.70,39.95,38.48,38.48,795600,3.05,mcd
90189,9-Dec-87,39.38,41.08,39.15,40.40,622600,3.20,mcd
90190,8-Dec-87,38.25,40.29,38.02,40.17,470400,3.19,mcd
90191,7-Dec-87,37.23,38.48,36.89,38.48,453500,3.05,mcd
90192,4-Dec-87,36.21,37.34,35.53,37.34,757700,2.96,mcd
90193,3-Dec-87,39.15,39.15,36.44,36.44,644700,2.89,mcd
90194,2-Dec-87,38.70,39.38,38.36,39.04,443600,3.10,mcd
90195,1-Dec-87,37.80,38.59,37.57,38.25,525000,3.03,mcd
90196,30-Nov-87,37.80,38.02,36.44,37.34,714100,2.96,mcd
90197,27-Nov-87,40.29,40.40,39.15,39.49,164500,3.13,mcd
90198,25-Nov-87,41.64,41.64,40.40,40.40,390400,3.20,mcd
90199,24-Nov-87,41.98,43.00,41.53,41.87,719400,3.32,mcd
90200,23-Nov-87,40.51,41.64,40.40,41.53,483600,3.29,mcd
90201,20-Nov-87,39.38,40.74,39.04,40.74,455900,3.23,mcd
90202,19-Nov-87,39.83,40.63,39.61,39.95,341300,3.17,mcd
90203,18-Nov-87,40.06,40.51,39.38,40.29,545300,3.20,mcd
90204,17-Nov-87,39.95,40.06,39.04,39.83,424600,3.16,mcd
90205,16-Nov-87,40.97,41.08,40.06,40.17,525100,3.19,mcd
90206,13-Nov-87,40.51,40.63,39.83,39.95,262100,3.17,mcd
90207,12-Nov-87,40.51,40.85,40.06,40.29,772100,3.20,mcd
90208,11-Nov-87,39.83,39.83,38.93,39.38,488800,3.12,mcd
90209,10-Nov-87,37.57,38.82,37.12,38.48,437300,3.05,mcd
90210,9-Nov-87,38.25,38.70,37.80,38.02,392300,3.02,mcd
90211,6-Nov-87,39.38,39.83,38.25,39.04,445200,3.10,mcd
90212,5-Nov-87,37.57,40.29,37.57,38.93,785100,3.09,mcd
90213,4-Nov-87,38.48,39.27,37.68,37.91,561000,3.01,mcd
90214,3-Nov-87,39.83,40.29,38.70,38.93,529400,3.09,mcd
90215,2-Nov-87,39.83,40.74,39.15,40.74,602300,3.23,mcd
90216,30-Oct-87,43.00,43.00,40.74,41.19,1100200,3.27,mcd
90217,29-Oct-87,38.02,40.29,38.02,39.95,943900,3.17,mcd
90218,28-Oct-87,36.67,39.83,36.21,38.14,836200,3.03,mcd
90219,27-Oct-87,39.61,39.61,37.34,37.80,1079300,3.00,mcd
90220,26-Oct-87,38.48,39.38,36.33,37.12,788300,2.94,mcd
90221,23-Oct-87,38.02,41.19,37.80,41.08,919800,3.26,mcd
90222,22-Oct-87,35.53,40.63,35.42,39.38,1403600,3.12,mcd
90223,21-Oct-87,38.02,41.64,37.91,39.38,1626300,3.12,mcd
90224,20-Oct-87,32.82,40.29,28.40,35.65,2721600,2.83,mcd
90225,19-Oct-87,36.54,39.02,32.14,32.82,2573800,2.52,mcd
90226,16-Oct-87,41.28,41.39,38.91,39.36,1124900,3.03,mcd
90227,15-Oct-87,42.29,42.29,41.05,41.39,1143200,3.18,mcd
90228,14-Oct-87,42.63,43.53,41.73,42.74,1171200,3.29,mcd
90229,13-Oct-87,43.53,43.98,42.85,43.42,1041400,3.34,mcd
90230,12-Oct-87,43.98,44.32,41.84,43.64,1270100,3.36,mcd
90231,9-Oct-87,45.11,45.79,44.32,45.22,1084500,3.48,mcd
90232,8-Oct-87,47.14,47.37,45.56,46.35,632900,3.56,mcd
90233,7-Oct-87,45.56,47.03,45.34,46.91,1239400,3.61,mcd
90234,6-Oct-87,47.93,48.04,45.45,45.45,1167800,3.50,mcd
90235,5-Oct-87,48.61,48.61,48.04,48.16,506300,3.70,mcd
90236,2-Oct-87,48.16,48.72,48.04,48.49,972900,3.73,mcd
90237,1-Oct-87,48.83,48.83,47.82,48.27,657600,3.71,mcd
90238,30-Sep-87,49.06,49.06,48.49,48.72,532700,3.75,mcd
90239,29-Sep-87,49.06,49.28,48.72,49.28,511200,3.79,mcd
90240,28-Sep-87,49.40,49.62,48.94,49.06,970500,3.77,mcd
90241,25-Sep-87,49.06,49.17,47.93,48.61,426800,3.74,mcd
90242,24-Sep-87,50.18,50.52,48.72,48.72,484200,3.75,mcd
90243,23-Sep-87,49.96,50.41,49.73,50.41,570100,3.88,mcd
90244,22-Sep-87,48.61,50.18,48.04,50.07,531200,3.85,mcd
90245,21-Sep-87,50.30,50.41,48.49,48.49,449700,3.73,mcd
90246,18-Sep-87,49.62,49.96,49.40,49.51,467100,3.81,mcd
90247,17-Sep-87,50.30,50.30,49.62,49.73,354800,3.82,mcd
90248,16-Sep-87,50.41,50.52,49.73,49.73,621000,3.82,mcd
90249,15-Sep-87,51.54,51.54,50.52,50.64,316400,3.89,mcd
90250,14-Sep-87,51.88,52.10,50.97,51.54,280800,3.96,mcd
90251,11-Sep-87,51.09,51.99,51.09,51.54,546500,3.96,mcd
90252,10-Sep-87,50.75,51.09,50.30,50.86,573700,3.91,mcd
90253,9-Sep-87,49.62,50.41,49.06,50.18,455100,3.86,mcd
90254,8-Sep-87,49.62,49.85,47.82,49.62,922000,3.82,mcd
90255,4-Sep-87,50.52,51.20,49.28,49.62,443700,3.82,mcd
90256,3-Sep-87,51.09,51.43,49.62,50.30,594600,3.87,mcd
90257,2-Sep-87,51.54,52.10,50.30,50.75,845800,3.90,mcd
90258,1-Sep-87,52.67,53.34,51.43,51.54,515300,3.96,mcd
90259,31-Aug-87,51.65,52.89,51.54,52.55,528400,4.04,mcd
90260,28-Aug-87,53.12,54.02,51.88,51.99,431300,4.00,mcd
90261,27-Aug-87,54.13,54.13,53.00,53.23,562900,4.09,mcd
90262,26-Aug-87,54.24,55.15,53.46,54.13,817500,4.16,mcd
90263,25-Aug-87,53.91,54.47,53.46,54.24,663400,4.17,mcd
90264,24-Aug-87,54.36,54.47,52.78,53.00,459200,4.08,mcd
90265,21-Aug-87,54.13,54.36,53.79,54.13,475500,4.16,mcd
90266,20-Aug-87,54.02,54.58,53.68,54.13,804400,4.16,mcd
90267,19-Aug-87,53.91,54.47,53.00,53.68,647800,4.13,mcd
90268,18-Aug-87,54.81,54.92,53.23,54.81,868500,4.22,mcd
90269,17-Aug-87,54.02,54.92,53.57,54.92,577200,4.22,mcd
90270,14-Aug-87,53.46,54.81,53.34,53.68,540700,4.13,mcd
90271,13-Aug-87,53.34,54.36,53.34,54.02,522600,4.15,mcd
90272,12-Aug-87,53.46,53.79,52.89,53.23,716300,4.09,mcd
90273,11-Aug-87,52.55,54.02,52.44,53.68,992500,4.13,mcd
90274,10-Aug-87,51.43,52.21,51.31,52.10,462000,4.01,mcd
90275,7-Aug-87,51.43,51.88,50.97,51.09,546300,3.93,mcd
90276,6-Aug-87,49.85,51.43,49.73,51.43,814000,3.96,mcd
90277,5-Aug-87,49.17,50.07,49.17,49.85,553500,3.83,mcd
90278,4-Aug-87,49.40,49.73,48.49,48.83,559400,3.76,mcd
90279,3-Aug-87,48.72,50.07,48.72,49.40,768300,3.80,mcd
90280,31-Jul-87,50.07,50.64,49.96,50.07,801900,3.85,mcd
90281,30-Jul-87,49.62,50.18,49.51,49.96,721800,3.84,mcd
90282,29-Jul-87,49.40,49.85,48.94,49.73,501800,3.82,mcd
90283,28-Jul-87,49.40,49.40,48.83,49.28,612700,3.79,mcd
90284,27-Jul-87,48.49,48.94,48.27,48.83,384000,3.76,mcd
90285,24-Jul-87,48.04,48.61,47.82,48.38,376700,3.72,mcd
90286,23-Jul-87,47.93,47.93,46.91,47.93,697700,3.69,mcd
90287,22-Jul-87,47.37,47.82,46.92,47.37,1020000,3.57,mcd
90288,21-Jul-87,46.80,48.83,46.35,47.03,790100,3.54,mcd
90289,20-Jul-87,47.37,47.48,46.13,46.69,613100,3.52,mcd
90290,17-Jul-87,47.93,47.93,46.69,47.25,975300,3.56,mcd
90291,16-Jul-87,47.82,48.04,47.48,48.04,428300,3.62,mcd
90292,15-Jul-87,47.48,47.93,47.14,47.59,516500,3.58,mcd
90293,14-Jul-87,47.25,47.93,46.80,47.70,687000,3.59,mcd
90294,13-Jul-87,48.15,48.27,46.80,47.03,629100,3.54,mcd
90295,10-Jul-87,48.60,48.72,47.82,48.15,428000,3.63,mcd
90296,9-Jul-87,49.17,49.28,48.49,48.83,358100,3.68,mcd
90297,8-Jul-87,48.94,49.39,48.15,49.17,527100,3.70,mcd
90298,7-Jul-87,48.38,49.05,48.27,48.83,409400,3.68,mcd
90299,6-Jul-87,48.83,49.05,47.70,48.15,602800,3.63,mcd
90300,2-Jul-87,48.04,48.15,47.59,47.82,378800,3.60,mcd
90301,1-Jul-87,47.70,48.38,47.37,47.59,527100,3.58,mcd
90302,30-Jun-87,48.83,48.94,47.25,47.70,549700,3.59,mcd
90303,29-Jun-87,48.94,48.94,47.70,48.83,393500,3.68,mcd
90304,26-Jun-87,48.60,49.73,48.60,48.60,421900,3.66,mcd
90305,25-Jun-87,49.17,49.73,49.05,49.62,674000,3.74,mcd
90306,24-Jun-87,49.28,50.07,48.60,48.60,1070000,3.66,mcd
90307,23-Jun-87,49.50,51.98,49.05,49.50,1030000,3.73,mcd
90308,22-Jun-87,76.96,77.18,76.62,77.07,499000,3.87,mcd
90309,19-Jun-87,76.51,76.96,76.39,76.84,650700,3.86,mcd
90310,18-Jun-87,76.73,76.84,76.28,76.51,209800,3.84,mcd
90311,17-Jun-87,77.41,77.41,76.73,76.96,270900,3.86,mcd
90312,16-Jun-87,77.74,77.74,76.96,77.07,347500,3.87,mcd
90313,15-Jun-87,76.62,78.19,76.51,77.97,594400,3.91,mcd
90314,12-Jun-87,76.39,76.96,76.06,76.62,566800,3.85,mcd
90315,11-Jun-87,76.28,76.28,75.38,75.72,310400,3.80,mcd
90316,10-Jun-87,75.83,76.51,75.38,75.61,396800,3.79,mcd
90317,9-Jun-87,75.27,75.49,74.48,75.38,363600,3.78,mcd
90318,8-Jun-87,73.80,75.38,73.13,75.16,387400,3.77,mcd
90319,5-Jun-87,73.80,74.14,73.58,73.92,326600,3.71,mcd
90320,4-Jun-87,73.13,74.14,72.57,74.14,283900,3.72,mcd
90321,3-Jun-87,72.12,73.35,71.78,73.35,386900,3.68,mcd
90322,2-Jun-87,71.55,72.00,70.65,71.89,312700,3.61,mcd
90323,1-Jun-87,71.55,73.58,71.44,71.67,349800,3.60,mcd
90324,29-May-87,72.57,72.79,70.88,70.88,346000,3.56,mcd
90325,28-May-87,72.68,72.68,71.44,72.12,180200,3.62,mcd
90326,27-May-87,72.23,73.69,72.23,72.45,578100,3.64,mcd
90327,26-May-87,71.44,72.79,71.10,72.57,640200,3.64,mcd
90328,22-May-87,69.08,70.77,68.85,70.77,290100,3.55,mcd
90329,21-May-87,68.85,69.75,68.40,68.63,497200,3.44,mcd
90330,20-May-87,67.73,68.63,67.17,67.73,1400000,3.40,mcd
90331,19-May-87,70.26,70.37,68.35,68.80,604000,3.34,mcd
90332,18-May-87,70.59,70.71,68.24,69.81,708100,3.39,mcd
90333,15-May-87,71.83,72.28,70.48,70.48,955000,3.42,mcd
90334,14-May-87,72.17,72.50,70.93,71.60,307800,3.48,mcd
90335,13-May-87,71.83,72.73,70.93,71.94,272600,3.49,mcd
90336,12-May-87,72.05,72.05,70.71,71.94,348000,3.49,mcd
90337,11-May-87,74.07,74.52,71.83,72.50,494600,3.52,mcd
90338,8-May-87,75.08,75.53,73.18,73.18,437800,3.55,mcd
90339,7-May-87,75.65,76.09,74.52,75.42,548800,3.66,mcd
90340,6-May-87,73.85,76.32,73.40,76.32,721300,3.71,mcd
90341,5-May-87,72.95,74.19,72.73,74.07,460800,3.60,mcd
90342,4-May-87,72.84,73.18,72.39,72.50,410700,3.52,mcd
90343,1-May-87,72.17,73.62,71.83,73.51,410400,3.57,mcd
90344,30-Apr-87,70.26,72.95,70.26,71.83,534700,3.49,mcd
90345,29-Apr-87,69.58,71.72,69.25,70.48,686700,3.42,mcd
90346,28-Apr-87,68.35,70.15,68.35,69.02,323800,3.35,mcd
90347,27-Apr-87,67.12,68.69,67.12,68.13,648800,3.31,mcd
90348,24-Apr-87,70.26,70.93,68.80,68.91,564400,3.35,mcd
90349,23-Apr-87,71.38,72.17,70.26,71.16,742900,3.45,mcd
90350,22-Apr-87,71.60,72.73,70.15,70.48,974100,3.42,mcd
90351,21-Apr-87,68.24,70.93,67.34,70.59,594700,3.43,mcd
90352,20-Apr-87,69.70,69.81,68.57,68.69,256700,3.33,mcd
90353,16-Apr-87,69.58,69.58,68.91,69.25,334600,3.36,mcd
90354,15-Apr-87,68.13,68.57,67.45,68.35,641300,3.32,mcd
90355,14-Apr-87,67.12,68.01,66.55,67.34,961800,3.27,mcd
90356,13-Apr-87,70.03,70.71,67.79,68.35,598400,3.32,mcd
90357,10-Apr-87,70.71,71.16,70.03,70.59,870900,3.43,mcd
90358,9-Apr-87,72.39,72.61,70.93,71.60,423300,3.48,mcd
90359,8-Apr-87,72.61,73.18,72.05,72.61,562100,3.53,mcd
90360,7-Apr-87,74.41,75.20,71.83,72.39,339300,3.51,mcd
90361,6-Apr-87,73.85,74.41,73.40,74.41,309900,3.61,mcd
90362,3-Apr-87,70.93,74.52,70.93,73.85,582700,3.59,mcd
90363,2-Apr-87,70.93,71.16,70.37,70.48,494000,3.42,mcd
90364,1-Apr-87,70.03,71.27,69.92,70.71,483100,3.43,mcd
90365,31-Mar-87,71.27,71.49,70.03,71.16,399200,3.45,mcd
90366,30-Mar-87,69.58,71.72,69.47,70.93,935200,3.44,mcd
90367,27-Mar-87,73.62,73.62,72.61,73.06,384000,3.55,mcd
90368,26-Mar-87,73.06,73.51,72.73,73.51,518400,3.57,mcd
90369,25-Mar-87,73.62,73.62,71.94,72.84,559500,3.54,mcd
90370,24-Mar-87,71.60,73.51,71.16,73.40,595200,3.56,mcd
90371,23-Mar-87,70.48,71.83,70.03,71.49,705000,3.47,mcd
90372,20-Mar-87,69.14,69.58,68.91,69.25,710800,3.36,mcd
90373,19-Mar-87,68.01,68.91,67.12,68.01,463600,3.30,mcd
90374,18-Mar-87,68.91,69.58,67.34,67.79,332900,3.29,mcd
90375,17-Mar-87,67.90,69.47,67.23,69.14,496100,3.36,mcd
90376,16-Mar-87,68.69,68.80,67.45,67.79,370700,3.29,mcd
90377,13-Mar-87,69.81,70.15,68.69,68.69,257100,3.33,mcd
90378,12-Mar-87,69.58,70.71,69.14,70.03,393800,3.40,mcd
90379,11-Mar-87,69.81,69.81,68.57,69.36,609200,3.37,mcd
90380,10-Mar-87,68.46,69.47,68.24,69.25,240500,3.36,mcd
90381,9-Mar-87,69.92,69.92,68.01,69.02,389400,3.35,mcd
90382,6-Mar-87,70.26,70.26,69.58,70.03,394200,3.40,mcd
90383,5-Mar-87,69.25,70.03,68.80,70.03,898200,3.40,mcd
90384,4-Mar-87,67.90,69.14,67.12,68.69,875800,3.33,mcd
90385,3-Mar-87,68.24,68.24,67.56,67.90,166500,3.30,mcd
90386,2-Mar-87,68.69,69.25,67.68,68.01,337100,3.30,mcd
90387,27-Feb-87,67.79,68.57,67.68,68.46,357300,3.32,mcd
90388,26-Feb-87,67.68,68.91,67.23,68.46,413700,3.32,mcd
90389,25-Feb-87,66.89,68.01,66.55,67.79,437200,3.29,mcd
90390,24-Feb-87,66.67,67.00,66.10,66.78,349600,3.24,mcd
90391,23-Feb-87,67.79,67.79,65.88,66.67,550700,3.24,mcd
90392,20-Feb-87,67.79,68.01,66.67,67.34,625400,3.27,mcd
90393,19-Feb-87,66.44,68.24,66.10,68.01,1000000,3.30,mcd
90394,18-Feb-87,64.53,66.44,64.53,65.54,910700,3.18,mcd
90395,17-Feb-87,63.07,64.53,62.96,64.53,452800,3.13,mcd
90396,13-Feb-87,62.51,63.52,62.40,62.96,925100,3.06,mcd
90397,12-Feb-87,62.29,63.19,62.06,62.29,439000,3.02,mcd
90398,11-Feb-87,61.95,62.29,61.62,62.29,330000,3.02,mcd
90399,10-Feb-87,62.18,62.40,61.28,61.73,414200,3.00,mcd
90400,9-Feb-87,63.30,63.41,62.29,62.85,355400,3.05,mcd
90401,6-Feb-87,63.75,63.86,63.41,63.86,374800,3.10,mcd
90402,5-Feb-87,64.65,64.65,62.96,63.97,480900,3.11,mcd
90403,4-Feb-87,64.09,64.31,63.30,64.31,364700,3.12,mcd
90404,3-Feb-87,64.20,64.20,63.52,63.86,471100,3.10,mcd
90405,2-Feb-87,62.63,63.97,62.51,63.52,636900,3.08,mcd
90406,30-Jan-87,62.40,63.07,62.18,62.63,536100,3.04,mcd
90407,29-Jan-87,61.50,62.63,61.17,61.95,486500,3.01,mcd
90408,28-Jan-87,61.62,62.18,60.49,60.94,624200,2.96,mcd
90409,27-Jan-87,60.16,61.50,59.48,61.28,617900,2.98,mcd
90410,26-Jan-87,60.38,60.72,59.48,60.16,498700,2.92,mcd
90411,23-Jan-87,61.50,63.75,59.48,60.72,1310000,2.95,mcd
90412,22-Jan-87,60.94,60.94,58.70,60.94,509100,2.96,mcd
90413,21-Jan-87,59.78,59.89,58.66,58.66,439600,2.75,mcd
90414,20-Jan-87,59.78,60.68,59.67,60.34,1020000,2.83,mcd
90415,19-Jan-87,58.55,59.56,57.99,59.11,381300,2.77,mcd
90416,16-Jan-87,59.56,60.01,58.55,59.00,508400,2.77,mcd
90417,15-Jan-87,57.09,60.01,56.65,59.33,854100,2.78,mcd
90418,14-Jan-87,57.54,57.88,56.42,56.87,440300,2.67,mcd
90419,13-Jan-87,57.77,58.10,57.43,57.54,326700,2.70,mcd
90420,12-Jan-87,58.10,58.44,57.88,58.10,303000,2.73,mcd
90421,9-Jan-87,57.54,58.66,57.54,57.99,508000,2.72,mcd
90422,8-Jan-87,58.21,58.55,57.88,58.10,586900,2.73,mcd
90423,7-Jan-87,57.77,58.21,57.32,57.88,648200,2.72,mcd
90424,6-Jan-87,57.99,58.55,57.65,57.99,626700,2.72,mcd
90425,5-Jan-87,55.64,57.99,55.64,57.77,357700,2.71,mcd
90426,2-Jan-87,55.08,55.97,54.97,55.53,197400,2.61,mcd
90427,31-Dec-86,55.97,56.09,54.41,54.52,329500,2.56,mcd
90428,30-Dec-86,55.75,55.97,55.19,55.75,268900,2.62,mcd
90429,29-Dec-86,56.42,56.65,55.53,55.75,177800,2.62,mcd
90430,26-Dec-86,56.53,56.76,56.31,56.65,42100,2.66,mcd
90431,24-Dec-86,56.42,56.76,56.20,56.42,121100,2.65,mcd
90432,23-Dec-86,57.21,57.21,55.97,55.97,355600,2.63,mcd
90433,22-Dec-86,57.32,57.54,56.53,57.32,416400,2.69,mcd
90434,19-Dec-86,56.87,58.21,55.64,58.21,681800,2.73,mcd
90435,18-Dec-86,55.97,56.53,55.97,56.53,317200,2.65,mcd
90436,17-Dec-86,55.97,56.31,55.75,55.97,296800,2.63,mcd
90437,16-Dec-86,55.53,56.20,55.19,56.09,290400,2.63,mcd
90438,15-Dec-86,55.19,55.53,54.63,55.53,354100,2.61,mcd
90439,12-Dec-86,56.53,56.87,56.20,56.53,284200,2.65,mcd
90440,11-Dec-86,56.98,57.21,56.31,56.65,243000,2.66,mcd
90441,10-Dec-86,55.97,57.21,55.86,57.09,349400,2.68,mcd
90442,9-Dec-86,56.76,56.98,55.97,56.20,269900,2.64,mcd
90443,8-Dec-86,56.65,57.09,55.75,56.87,255400,2.67,mcd
90444,5-Dec-86,56.65,57.09,56.09,56.65,288400,2.66,mcd
90445,4-Dec-86,57.09,57.43,56.87,57.09,311500,2.68,mcd
90446,3-Dec-86,57.32,57.77,56.87,57.32,801900,2.69,mcd
90447,2-Dec-86,56.42,59.22,56.42,57.54,612300,2.70,mcd
90448,1-Dec-86,56.65,56.65,55.64,56.65,446400,2.66,mcd
90449,28-Nov-86,57.09,57.21,56.65,56.76,136400,2.66,mcd
90450,26-Nov-86,57.54,57.65,56.31,57.32,266400,2.69,mcd
90451,25-Nov-86,57.65,57.77,57.21,57.54,284800,2.70,mcd
90452,24-Nov-86,57.32,57.88,57.32,57.65,437200,2.70,mcd
90453,21-Nov-86,55.30,57.32,55.08,56.98,712100,2.67,mcd
90454,20-Nov-86,55.08,55.08,54.07,54.97,420400,2.58,mcd
90455,19-Nov-86,53.74,54.07,53.51,53.85,488600,2.53,mcd
90456,18-Nov-86,55.19,55.30,53.96,54.07,315400,2.54,mcd
90457,17-Nov-86,54.63,55.64,54.41,55.19,362900,2.59,mcd
90458,14-Nov-86,54.63,54.86,53.96,54.63,389300,2.56,mcd
90459,13-Nov-86,55.75,56.31,54.86,55.08,382600,2.58,mcd
90460,12-Nov-86,56.98,57.32,56.31,56.42,286900,2.65,mcd
90461,11-Nov-86,57.54,57.77,56.87,57.32,277000,2.69,mcd
90462,10-Nov-86,57.54,57.88,57.32,57.77,242200,2.71,mcd
90463,7-Nov-86,57.54,57.99,57.32,57.77,340900,2.71,mcd
90464,6-Nov-86,57.43,57.88,57.32,57.54,389900,2.70,mcd
90465,5-Nov-86,56.53,57.77,56.42,57.77,569300,2.71,mcd
90466,4-Nov-86,56.65,56.87,56.31,56.65,268000,2.66,mcd
90467,3-Nov-86,56.20,56.65,55.64,56.53,299300,2.65,mcd
90468,31-Oct-86,56.20,56.65,55.86,56.42,345100,2.65,mcd
90469,30-Oct-86,56.42,56.65,55.97,56.20,701700,2.64,mcd
90470,29-Oct-86,54.74,55.42,54.52,55.08,294300,2.58,mcd
90471,28-Oct-86,54.07,55.42,54.07,54.63,286600,2.56,mcd
90472,27-Oct-86,54.07,54.41,53.74,54.07,269100,2.54,mcd
90473,24-Oct-86,54.48,55.15,54.15,54.26,261600,2.45,mcd
90474,23-Oct-86,52.03,54.26,52.03,54.15,609700,2.45,mcd
90475,22-Oct-86,52.03,52.59,51.80,51.80,556400,2.34,mcd
90476,21-Oct-86,53.14,53.48,51.80,52.03,572200,2.35,mcd
90477,20-Oct-86,53.70,53.93,53.03,53.37,365300,2.41,mcd
90478,17-Oct-86,55.38,55.82,54.26,54.48,419600,2.46,mcd
90479,16-Oct-86,53.93,55.60,53.93,55.15,716200,2.49,mcd
90480,15-Oct-86,52.92,53.81,52.81,53.81,436900,2.43,mcd
90481,14-Oct-86,53.26,53.81,52.47,53.14,231200,2.40,mcd
90482,13-Oct-86,53.59,53.59,53.14,53.37,96700,2.41,mcd
90483,10-Oct-86,53.59,53.93,53.48,53.81,96000,2.43,mcd
90484,9-Oct-86,53.03,54.37,53.03,53.81,598900,2.43,mcd
90485,8-Oct-86,52.47,53.59,52.36,53.37,552900,2.41,mcd
90486,7-Oct-86,53.03,53.14,52.14,52.59,348200,2.38,mcd
90487,6-Oct-86,51.13,53.26,51.02,53.26,660600,2.41,mcd
90488,3-Oct-86,50.91,51.58,50.91,51.58,412900,2.33,mcd
90489,2-Oct-86,50.02,50.91,49.46,50.35,326000,2.28,mcd
90490,1-Oct-86,51.36,51.58,50.13,50.13,549800,2.27,mcd
90491,30-Sep-86,50.69,51.13,50.58,50.58,428600,2.29,mcd
90492,29-Sep-86,50.91,51.02,49.79,50.58,333700,2.29,mcd
90493,26-Sep-86,52.03,52.36,51.13,51.58,289400,2.33,mcd
90494,25-Sep-86,53.37,53.37,51.80,52.36,321900,2.37,mcd
90495,24-Sep-86,52.36,53.81,52.03,53.48,683800,2.42,mcd
90496,23-Sep-86,52.03,52.36,51.80,52.03,677000,2.35,mcd
90497,22-Sep-86,51.36,51.80,50.69,51.69,312000,2.34,mcd
90498,19-Sep-86,52.59,52.70,51.02,51.36,541300,2.32,mcd
90499,18-Sep-86,52.92,53.14,52.14,53.03,337300,2.40,mcd
90500,17-Sep-86,53.59,54.15,52.81,53.14,413500,2.40,mcd
90501,16-Sep-86,52.70,53.81,51.92,53.81,587100,2.43,mcd
90502,15-Sep-86,52.70,53.03,51.92,52.70,675500,2.38,mcd
90503,12-Sep-86,52.03,52.47,51.13,51.92,1060000,2.35,mcd
90504,11-Sep-86,52.92,53.37,50.91,52.14,1190000,2.36,mcd
90505,10-Sep-86,53.93,54.04,53.26,53.37,604600,2.41,mcd
90506,9-Sep-86,54.04,54.37,53.14,53.81,990900,2.43,mcd
90507,8-Sep-86,54.48,54.82,53.26,53.81,719700,2.43,mcd
90508,5-Sep-86,55.49,56.38,54.48,54.48,1040000,2.46,mcd
90509,4-Sep-86,54.48,55.49,53.81,55.26,877600,2.50,mcd
90510,3-Sep-86,54.93,55.15,53.59,54.26,1120000,2.45,mcd
90511,2-Sep-86,56.16,56.49,54.59,55.26,505500,2.50,mcd
90512,29-Aug-86,55.82,56.60,55.82,56.16,354500,2.54,mcd
90513,28-Aug-86,55.71,56.16,54.71,55.82,530900,2.52,mcd
90514,27-Aug-86,56.72,56.72,55.15,55.82,741000,2.52,mcd
90515,26-Aug-86,56.60,57.61,56.60,57.39,478800,2.59,mcd
90516,25-Aug-86,57.27,57.27,56.60,56.60,265500,2.56,mcd
90517,22-Aug-86,57.83,57.94,56.83,57.16,251400,2.58,mcd
90518,21-Aug-86,57.50,57.50,57.27,57.50,385000,2.60,mcd
90519,20-Aug-86,58.17,59.17,58.17,58.95,309900,2.66,mcd
90520,19-Aug-86,59.51,59.51,58.61,58.61,277600,2.65,mcd
90521,18-Aug-86,59.17,59.95,58.73,59.84,419300,2.70,mcd
90522,15-Aug-86,59.17,59.17,58.28,58.84,345100,2.66,mcd
90523,14-Aug-86,59.40,59.51,58.17,58.50,372900,2.64,mcd
90524,13-Aug-86,59.40,60.29,59.17,59.28,506000,2.68,mcd
90525,12-Aug-86,58.84,58.84,57.61,58.84,368400,2.66,mcd
90526,11-Aug-86,56.38,58.39,56.38,58.28,291700,2.63,mcd
90527,8-Aug-86,56.27,56.49,55.93,56.16,449900,2.54,mcd
90528,7-Aug-86,54.48,55.82,54.15,55.38,844800,2.50,mcd
90529,6-Aug-86,55.15,55.15,52.92,54.15,778000,2.45,mcd
90530,5-Aug-86,56.16,56.60,55.15,55.38,377400,2.50,mcd
90531,4-Aug-86,55.60,56.16,54.37,55.82,537000,2.52,mcd
90532,1-Aug-86,56.27,57.27,56.05,56.49,286200,2.55,mcd
90533,31-Jul-86,57.61,57.72,56.94,57.16,478200,2.58,mcd
90534,30-Jul-86,58.17,58.17,55.93,57.39,844500,2.59,mcd
90535,29-Jul-86,58.73,59.17,58.06,58.06,360600,2.62,mcd
90536,28-Jul-86,59.73,59.73,58.06,58.95,345300,2.66,mcd
90537,25-Jul-86,59.62,59.95,59.17,59.73,409200,2.70,mcd
90538,24-Jul-86,59.06,59.62,59.06,59.40,622500,2.68,mcd
90539,23-Jul-86,58.95,60.62,58.84,58.95,838600,2.66,mcd
90540,22-Jul-86,62.82,63.15,59.92,60.48,1160000,2.64,mcd
90541,21-Jul-86,62.37,63.37,62.26,62.70,302600,2.74,mcd
90542,18-Jul-86,63.15,64.82,61.48,63.59,561900,2.78,mcd
90543,17-Jul-86,63.48,63.93,62.59,63.15,391400,2.76,mcd
90544,16-Jul-86,62.15,64.15,62.15,63.71,512900,2.79,mcd
90545,15-Jul-86,61.26,62.26,60.59,61.70,523900,2.70,mcd
90546,14-Jul-86,62.59,62.59,60.37,61.03,316400,2.67,mcd
90547,11-Jul-86,63.59,63.93,62.70,63.15,184700,2.76,mcd
90548,10-Jul-86,64.04,64.04,62.59,63.48,358100,2.78,mcd
90549,9-Jul-86,63.48,63.82,63.04,63.37,305900,2.77,mcd
90550,8-Jul-86,63.48,63.59,62.37,62.93,340500,2.75,mcd
90551,7-Jul-86,67.27,67.27,63.59,63.71,373300,2.79,mcd
90552,3-Jul-86,67.72,68.38,66.82,67.27,314900,2.94,mcd
90553,2-Jul-86,67.60,67.60,66.38,67.38,540500,2.95,mcd
90554,1-Jul-86,65.04,67.60,65.04,67.60,520100,2.96,mcd
90555,30-Jun-86,63.48,65.49,63.37,65.15,525500,2.85,mcd
90556,27-Jun-86,64.04,64.15,62.70,63.48,342300,2.78,mcd
90557,26-Jun-86,63.15,63.15,62.26,63.15,262400,2.76,mcd
90558,25-Jun-86,92.55,94.22,92.44,94.11,224900,2.74,mcd
90559,24-Jun-86,92.55,92.55,91.55,92.22,184300,2.69,mcd
90560,23-Jun-86,91.44,92.22,90.99,91.88,199300,2.68,mcd
90561,20-Jun-86,92.22,92.22,90.44,91.33,362900,2.66,mcd
90562,19-Jun-86,92.44,92.44,90.66,90.66,319700,2.64,mcd
90563,18-Jun-86,92.66,92.89,90.21,91.66,365100,2.67,mcd
90564,17-Jun-86,90.88,92.66,90.55,92.55,299100,2.70,mcd
90565,16-Jun-86,90.77,91.10,89.99,90.21,165400,2.63,mcd
90566,13-Jun-86,89.10,91.10,89.10,90.66,260200,2.64,mcd
90567,12-Jun-86,89.10,89.21,88.21,88.77,222300,2.59,mcd
90568,11-Jun-86,89.99,89.99,88.32,88.88,184900,2.59,mcd
90569,10-Jun-86,89.77,90.21,87.76,89.66,334800,2.61,mcd
90570,9-Jun-86,91.55,91.55,89.32,89.99,279600,2.62,mcd
90571,6-Jun-86,90.21,91.33,89.54,91.33,228600,2.66,mcd
90572,5-Jun-86,89.54,90.21,88.65,89.77,519200,2.62,mcd
90573,4-Jun-86,91.33,91.33,89.54,89.88,187400,2.62,mcd
90574,3-Jun-86,90.66,90.88,89.66,90.66,379900,2.64,mcd
90575,2-Jun-86,91.44,91.44,89.32,90.66,227700,2.64,mcd
90576,30-May-86,91.88,93.11,90.77,91.44,198500,2.67,mcd
90577,29-May-86,94.00,94.22,91.66,92.44,346700,2.69,mcd
90578,28-May-86,96.00,96.12,94.45,94.89,317200,2.77,mcd
90579,27-May-86,94.30,95.19,93.86,95.08,227200,2.68,mcd
90580,23-May-86,95.19,96.52,93.41,93.74,490700,2.65,mcd
90581,22-May-86,90.07,93.19,90.07,92.97,282400,2.63,mcd
90582,21-May-86,91.19,92.74,89.41,89.63,211000,2.53,mcd
90583,20-May-86,89.74,91.41,89.07,91.41,200300,2.58,mcd
90584,19-May-86,90.74,90.96,89.18,90.19,130000,2.55,mcd
90585,16-May-86,91.19,91.41,90.07,90.30,152100,2.55,mcd
90586,15-May-86,93.63,94.08,91.85,91.96,134900,2.60,mcd
90587,14-May-86,90.74,94.30,90.30,93.41,400000,2.64,mcd
90588,13-May-86,88.74,90.52,88.63,89.63,271100,2.53,mcd
90589,12-May-86,87.85,88.96,87.74,88.74,133400,2.51,mcd
90590,9-May-86,87.63,88.52,87.18,88.07,136300,2.49,mcd
90591,8-May-86,88.29,88.41,87.41,87.52,131700,2.47,mcd
90592,7-May-86,87.74,88.52,85.07,87.85,174000,2.48,mcd
90593,6-May-86,88.74,88.74,87.41,87.74,173200,2.48,mcd
90594,5-May-86,88.07,88.96,87.63,88.41,197000,2.50,mcd
90595,2-May-86,88.29,89.18,87.18,87.74,303300,2.48,mcd
90596,1-May-86,88.29,89.63,87.18,88.52,332900,2.50,mcd
90597,30-Apr-86,90.96,91.41,88.07,88.52,281700,2.50,mcd
90598,29-Apr-86,91.52,92.41,91.07,91.19,202100,2.57,mcd
90599,28-Apr-86,91.63,91.85,90.85,91.63,254200,2.59,mcd
90600,25-Apr-86,91.96,92.30,90.63,91.30,311200,2.58,mcd
90601,24-Apr-86,92.30,92.97,91.63,91.96,165300,2.60,mcd
90602,23-Apr-86,92.74,93.86,91.19,92.63,386700,2.62,mcd
90603,22-Apr-86,93.86,95.63,90.30,92.74,308800,2.62,mcd
90604,21-Apr-86,91.19,94.08,90.85,93.86,241300,2.65,mcd
90605,18-Apr-86,92.63,92.63,89.85,91.19,210300,2.57,mcd
90606,17-Apr-86,92.52,92.97,92.08,92.52,251400,2.61,mcd
90607,16-Apr-86,88.74,93.63,88.63,93.19,365300,2.63,mcd
90608,15-Apr-86,87.63,88.18,87.29,88.07,210000,2.49,mcd
90609,14-Apr-86,88.85,88.85,88.29,88.29,176100,2.49,mcd
90610,11-Apr-86,88.74,90.07,88.07,88.96,243800,2.51,mcd
90611,10-Apr-86,87.41,88.96,86.85,88.29,280000,2.49,mcd
90612,9-Apr-86,85.85,88.52,85.63,87.18,455600,2.46,mcd
90613,8-Apr-86,82.73,84.96,82.51,84.51,222900,2.39,mcd
90614,7-Apr-86,81.96,82.29,81.29,82.18,209400,2.32,mcd
90615,4-Apr-86,84.07,84.51,81.62,82.07,251200,2.32,mcd
90616,3-Apr-86,86.29,86.63,83.85,84.07,205400,2.37,mcd
90617,2-Apr-86,86.74,87.85,86.29,86.52,353900,2.44,mcd
90618,1-Apr-86,85.85,86.52,85.74,86.29,314700,2.44,mcd
90619,31-Mar-86,85.63,86.07,85.07,85.74,193900,2.42,mcd
90620,27-Mar-86,86.07,86.52,85.18,85.51,389200,2.41,mcd
90621,26-Mar-86,85.85,86.29,85.40,85.96,283400,2.43,mcd
90622,25-Mar-86,85.18,85.40,84.18,85.40,172800,2.41,mcd
90623,24-Mar-86,85.40,85.74,83.85,84.96,356800,2.40,mcd
90624,21-Mar-86,86.96,86.96,83.62,83.85,277900,2.37,mcd
90625,20-Mar-86,86.74,87.52,86.29,86.74,319800,2.45,mcd
90626,19-Mar-86,84.96,86.74,84.85,86.74,233800,2.45,mcd
90627,18-Mar-86,82.51,84.85,82.29,84.85,310900,2.40,mcd
90628,17-Mar-86,82.29,82.62,81.85,82.40,175400,2.33,mcd
90629,14-Mar-86,82.18,82.96,81.96,82.62,264800,2.33,mcd
90630,13-Mar-86,80.73,82.29,80.73,82.07,220400,2.32,mcd
90631,12-Mar-86,83.40,84.07,82.07,82.29,414500,2.32,mcd
90632,11-Mar-86,80.96,82.29,80.73,82.07,242400,2.32,mcd
90633,10-Mar-86,80.62,80.73,79.62,80.51,202100,2.27,mcd
90634,7-Mar-86,80.51,80.96,80.07,80.73,202100,2.28,mcd
90635,6-Mar-86,80.51,80.84,79.84,80.51,412300,2.27,mcd
90636,5-Mar-86,78.73,79.40,78.51,79.18,203600,2.24,mcd
90637,4-Mar-86,78.84,80.07,78.29,78.95,260800,2.23,mcd
90638,3-Mar-86,79.40,79.51,78.51,78.62,219600,2.22,mcd
90639,28-Feb-86,78.84,79.51,77.95,79.51,213800,2.25,mcd
90640,27-Feb-86,78.40,79.18,77.84,78.62,228600,2.22,mcd
90641,26-Feb-86,76.95,78.51,76.73,78.18,239700,2.21,mcd
90642,25-Feb-86,77.84,78.06,76.95,76.95,122400,2.17,mcd
90643,24-Feb-86,77.06,77.84,76.62,77.51,341600,2.19,mcd
90644,21-Feb-86,76.06,77.51,75.95,77.06,232000,2.18,mcd
90645,20-Feb-86,75.84,75.95,74.95,75.40,335600,2.13,mcd
90646,19-Feb-86,74.84,78.06,74.84,75.62,280600,2.14,mcd
90647,18-Feb-86,72.50,75.17,71.95,74.84,384200,2.11,mcd
90648,14-Feb-86,72.39,72.50,71.84,72.39,315900,2.04,mcd
90649,13-Feb-86,73.06,73.17,71.61,72.28,205600,2.04,mcd
90650,12-Feb-86,72.73,73.28,72.62,72.84,119300,2.06,mcd
90651,11-Feb-86,72.17,72.84,72.17,72.50,139000,2.05,mcd
90652,10-Feb-86,72.28,73.17,72.28,72.39,149200,2.04,mcd
90653,7-Feb-86,72.73,73.39,72.17,72.95,146900,2.06,mcd
90654,6-Feb-86,72.50,73.39,72.39,72.73,177000,2.05,mcd
90655,5-Feb-86,72.28,72.28,71.50,71.95,132300,2.03,mcd
90656,4-Feb-86,71.95,72.73,71.61,72.06,326200,2.03,mcd
90657,3-Feb-86,70.95,72.50,70.95,72.28,263500,2.04,mcd
90658,31-Jan-86,69.72,71.50,69.50,71.06,253900,2.01,mcd
90659,30-Jan-86,70.17,70.72,69.50,69.50,163300,1.96,mcd
90660,29-Jan-86,70.28,71.17,69.17,70.28,423800,1.98,mcd
90661,28-Jan-86,67.28,69.17,67.17,69.17,345600,1.95,mcd
90662,27-Jan-86,67.06,67.94,65.50,67.39,174800,1.90,mcd
90663,24-Jan-86,65.72,66.61,65.16,66.50,374800,1.88,mcd
90664,23-Jan-86,64.94,65.61,64.94,65.28,205400,1.84,mcd
90665,22-Jan-86,65.05,66.61,65.05,65.05,445300,1.84,mcd
90666,21-Jan-86,67.41,67.41,65.85,66.08,277300,1.75,mcd
90667,20-Jan-86,67.74,67.96,67.07,67.07,84700,1.78,mcd
90668,17-Jan-86,67.85,68.74,67.52,67.96,198600,1.80,mcd
90669,16-Jan-86,67.41,67.63,66.96,67.41,345300,1.79,mcd
90670,15-Jan-86,65.85,66.96,65.74,66.74,382200,1.77,mcd
90671,14-Jan-86,65.74,65.74,65.08,65.41,192600,1.73,mcd
90672,13-Jan-86,65.97,65.97,65.30,65.52,269200,1.74,mcd
90673,10-Jan-86,67.19,67.30,65.30,65.74,439300,1.74,mcd
90674,9-Jan-86,67.52,68.29,66.30,66.96,601300,1.78,mcd
90675,8-Jan-86,69.96,70.29,66.96,67.41,392300,1.79,mcd
90676,7-Jan-86,69.18,70.07,69.18,69.74,294700,1.85,mcd
90677,6-Jan-86,69.51,69.51,68.41,69.07,216300,1.83,mcd
90678,3-Jan-86,70.40,70.62,69.18,69.51,278800,1.84,mcd
90679,2-Jan-86,71.51,71.51,70.29,70.29,172600,1.86,mcd
90680,31-Dec-85,71.62,72.51,71.51,71.73,94300,1.90,mcd
90681,30-Dec-85,70.51,70.95,70.07,70.84,97700,1.88,mcd
90682,27-Dec-85,69.18,70.29,69.07,70.18,191200,1.86,mcd
90683,26-Dec-85,69.85,69.96,68.85,68.96,74500,1.83,mcd
90684,24-Dec-85,70.07,70.18,69.18,69.62,153900,1.85,mcd
90685,23-Dec-85,70.29,70.40,69.51,70.07,156300,1.86,mcd
90686,20-Dec-85,69.62,70.51,69.40,70.51,222100,1.87,mcd
90687,19-Dec-85,70.73,70.95,69.18,69.18,152600,1.83,mcd
90688,18-Dec-85,70.62,71.62,70.51,70.95,267800,1.88,mcd
90689,17-Dec-85,71.73,71.84,70.51,70.73,416400,1.87,mcd
90690,16-Dec-85,69.51,72.17,69.18,71.29,243500,1.89,mcd
90691,13-Dec-85,68.29,70.07,68.29,69.51,651500,1.84,mcd
90692,12-Dec-85,68.74,68.85,67.63,68.18,226500,1.81,mcd
90693,11-Dec-85,68.07,69.07,67.96,68.52,340800,1.82,mcd
90694,10-Dec-85,67.41,68.18,67.19,67.96,163000,1.80,mcd
90695,9-Dec-85,66.63,67.52,66.63,67.41,158400,1.79,mcd
90696,6-Dec-85,67.41,67.41,66.63,66.85,253000,1.77,mcd
90697,5-Dec-85,67.41,67.63,66.96,67.41,428500,1.79,mcd
90698,4-Dec-85,66.30,67.30,66.19,67.07,238900,1.78,mcd
90699,3-Dec-85,65.41,65.63,65.19,65.63,94600,1.74,mcd
90700,2-Dec-85,66.30,66.30,65.41,65.52,156000,1.74,mcd
90701,29-Nov-85,66.19,66.52,65.74,66.30,139200,1.76,mcd
90702,27-Nov-85,65.97,66.19,65.74,66.08,295100,1.75,mcd
90703,26-Nov-85,65.19,65.85,64.97,65.52,180400,1.74,mcd
90704,25-Nov-85,65.41,65.52,64.86,65.08,69300,1.73,mcd
90705,22-Nov-85,66.52,66.52,65.19,65.19,140400,1.73,mcd
90706,21-Nov-85,66.52,66.63,66.08,66.52,367000,1.76,mcd
90707,20-Nov-85,65.63,65.85,65.41,65.85,337200,1.75,mcd
90708,19-Nov-85,64.75,65.19,64.30,64.97,426900,1.72,mcd
90709,18-Nov-85,64.75,64.86,63.75,64.30,254200,1.70,mcd
90710,15-Nov-85,64.30,65.08,63.97,64.75,235400,1.72,mcd
90711,14-Nov-85,64.19,64.52,63.86,64.41,159600,1.71,mcd
90712,13-Nov-85,63.97,64.52,63.64,64.08,300900,1.70,mcd
90713,12-Nov-85,62.64,64.19,62.53,63.86,365500,1.69,mcd
90714,11-Nov-85,62.31,62.97,62.20,62.86,356300,1.67,mcd
90715,8-Nov-85,62.53,62.64,61.97,62.42,206600,1.65,mcd
90716,7-Nov-85,62.86,63.86,62.64,62.86,250600,1.67,mcd
90717,6-Nov-85,62.09,62.86,61.97,62.86,327500,1.67,mcd
90718,5-Nov-85,60.98,61.97,60.75,61.97,441700,1.64,mcd
90719,4-Nov-85,61.20,61.42,60.75,61.09,253900,1.62,mcd
90720,1-Nov-85,59.31,61.20,59.31,61.20,270500,1.62,mcd
90721,31-Oct-85,59.31,59.65,58.98,59.20,192300,1.57,mcd
90722,30-Oct-85,59.09,59.76,58.98,59.31,317800,1.57,mcd
90723,29-Oct-85,57.54,59.20,57.43,59.09,360100,1.57,mcd
90724,28-Oct-85,57.65,57.98,57.43,57.54,392200,1.53,mcd
90725,25-Oct-85,58.09,58.09,57.54,57.65,133400,1.53,mcd
90726,24-Oct-85,57.87,58.54,57.87,58.20,133000,1.54,mcd
90727,23-Oct-85,57.65,57.98,57.43,57.98,197100,1.54,mcd
90728,22-Oct-85,56.76,56.87,56.10,56.76,405000,1.50,mcd
90729,21-Oct-85,56.23,56.78,55.79,55.79,126000,1.37,mcd
90730,18-Oct-85,58.00,58.00,56.12,56.45,232300,1.39,mcd
90731,17-Oct-85,58.22,58.33,57.78,57.78,228800,1.42,mcd
90732,16-Oct-85,58.00,58.22,57.56,58.00,66100,1.43,mcd
90733,15-Oct-85,58.99,58.99,57.67,57.89,195200,1.42,mcd
90734,14-Oct-85,58.00,58.44,57.89,58.44,44100,1.44,mcd
90735,11-Oct-85,57.22,58.22,57.22,58.00,195400,1.43,mcd
90736,10-Oct-85,57.22,57.45,57.00,57.45,74100,1.41,mcd
90737,9-Oct-85,56.89,57.33,56.89,57.00,134100,1.40,mcd
90738,8-Oct-85,57.22,57.45,57.11,57.11,93100,1.40,mcd
90739,7-Oct-85,57.33,57.33,56.67,57.33,139500,1.41,mcd
90740,4-Oct-85,57.67,57.78,57.11,57.22,66800,1.41,mcd
90741,3-Oct-85,57.78,57.89,57.56,57.67,93700,1.42,mcd
90742,2-Oct-85,57.89,58.00,57.67,57.67,329700,1.42,mcd
90743,1-Oct-85,57.22,57.78,56.89,57.78,140600,1.42,mcd
90744,30-Sep-85,57.00,57.45,56.78,57.33,155400,1.41,mcd
90745,26-Sep-85,55.46,56.89,55.46,56.89,253000,1.40,mcd
90746,25-Sep-85,56.01,56.12,55.35,55.68,262100,1.37,mcd
90747,24-Sep-85,56.34,56.34,55.01,55.46,116200,1.36,mcd
90748,23-Sep-85,56.23,56.78,56.23,56.34,243900,1.38,mcd
90749,20-Sep-85,57.22,57.45,55.79,55.79,162600,1.37,mcd
90750,19-Sep-85,57.11,57.45,56.78,57.22,167300,1.41,mcd
90751,18-Sep-85,56.89,57.22,56.34,57.22,270200,1.41,mcd
90752,17-Sep-85,57.67,58.00,57.00,57.33,194400,1.41,mcd
90753,16-Sep-85,57.67,58.11,57.33,57.56,92600,1.41,mcd
90754,13-Sep-85,57.89,57.89,56.89,57.45,429500,1.41,mcd
90755,12-Sep-85,58.33,58.55,57.78,57.89,340000,1.42,mcd
90756,11-Sep-85,58.11,58.77,57.78,58.33,239000,1.43,mcd
90757,10-Sep-85,60.98,60.98,58.22,58.33,957000,1.43,mcd
90758,9-Sep-85,58.11,59.32,58.00,59.21,261800,1.46,mcd
90759,6-Sep-85,57.78,58.00,57.56,58.00,160300,1.43,mcd
90760,5-Sep-85,57.56,57.67,57.45,57.56,180700,1.41,mcd
90761,4-Sep-85,57.45,57.45,57.00,57.22,222700,1.41,mcd
90762,3-Sep-85,57.33,57.67,57.22,57.45,159900,1.41,mcd
90763,30-Aug-85,57.67,57.67,57.11,57.11,134300,1.40,mcd
90764,29-Aug-85,57.56,57.67,57.33,57.45,60700,1.41,mcd
90765,28-Aug-85,57.33,57.45,57.11,57.45,133900,1.41,mcd
90766,27-Aug-85,57.00,57.33,57.00,57.33,61100,1.41,mcd
90767,26-Aug-85,56.67,57.00,56.56,56.89,72400,1.40,mcd
90768,23-Aug-85,56.89,57.00,56.56,56.67,144200,1.39,mcd
90769,22-Aug-85,57.45,57.45,56.56,56.78,100800,1.40,mcd
90770,21-Aug-85,57.00,57.45,57.00,57.45,205800,1.41,mcd
90771,20-Aug-85,57.33,57.33,57.11,57.22,294700,1.41,mcd
90772,19-Aug-85,57.00,57.78,57.00,57.33,130500,1.41,mcd
90773,16-Aug-85,57.00,57.22,56.89,56.89,81600,1.40,mcd
90774,15-Aug-85,57.33,57.33,57.00,57.00,101300,1.40,mcd
90775,14-Aug-85,57.33,57.45,57.00,57.00,92500,1.40,mcd
90776,13-Aug-85,57.56,57.89,57.22,57.45,249200,1.41,mcd
90777,12-Aug-85,57.89,58.00,57.45,57.56,92500,1.41,mcd
90778,9-Aug-85,57.56,58.00,57.56,57.67,89100,1.42,mcd
90779,8-Aug-85,57.78,57.78,57.45,57.78,152100,1.42,mcd
90780,7-Aug-85,57.00,57.67,57.00,57.45,184000,1.41,mcd
90781,6-Aug-85,58.44,58.44,57.22,57.45,181400,1.41,mcd
90782,5-Aug-85,58.66,58.66,58.22,58.33,171700,1.43,mcd
90783,2-Aug-85,58.22,58.77,58.11,58.44,129100,1.44,mcd
90784,1-Aug-85,58.11,58.33,58.00,58.33,228100,1.43,mcd
90785,31-Jul-85,57.67,58.22,57.67,58.11,265600,1.43,mcd
90786,30-Jul-85,56.89,57.45,56.56,57.22,185900,1.41,mcd
90787,29-Jul-85,58.22,58.33,56.56,56.56,205300,1.39,mcd
90788,26-Jul-85,58.00,58.22,57.33,58.22,146100,1.43,mcd
90789,25-Jul-85,58.77,58.77,57.45,57.89,263200,1.42,mcd
90790,24-Jul-85,59.77,59.77,58.44,58.99,169600,1.45,mcd
90791,23-Jul-85,59.65,60.76,59.54,59.65,182000,1.47,mcd
90792,22-Jul-85,60.34,60.45,60.23,60.45,87200,1.39,mcd
90793,19-Jul-85,59.90,60.56,59.90,60.45,95000,1.39,mcd
90794,18-Jul-85,60.12,60.23,59.90,59.90,115200,1.37,mcd
90795,17-Jul-85,59.90,60.12,59.68,60.12,405000,1.38,mcd
90796,16-Jul-85,59.90,60.01,59.35,59.68,181500,1.37,mcd
90797,15-Jul-85,59.46,59.90,59.24,59.68,103900,1.37,mcd
90798,12-Jul-85,59.57,59.68,59.13,59.35,82200,1.36,mcd
90799,11-Jul-85,59.90,60.12,59.57,59.57,115900,1.37,mcd
90800,10-Jul-85,60.01,60.23,59.24,59.68,165400,1.37,mcd
90801,9-Jul-85,60.67,60.67,59.90,60.23,97800,1.38,mcd
90802,8-Jul-85,61.22,61.33,60.67,60.78,193200,1.39,mcd
90803,5-Jul-85,61.44,61.55,61.11,61.33,72000,1.41,mcd
90804,3-Jul-85,61.55,61.66,61.00,61.22,83400,1.40,mcd
90805,2-Jul-85,61.11,61.66,60.78,61.55,190700,1.41,mcd
90806,1-Jul-85,60.23,61.11,59.90,61.11,116200,1.40,mcd
90807,28-Jun-85,60.12,60.78,59.79,60.34,164200,1.38,mcd
90808,27-Jun-85,59.46,59.90,59.46,59.57,242500,1.37,mcd
90809,26-Jun-85,58.91,59.68,58.91,59.35,175400,1.36,mcd
90810,25-Jun-85,59.13,59.46,58.80,58.91,197600,1.35,mcd
90811,24-Jun-85,59.13,59.35,58.91,58.91,165400,1.35,mcd
90812,21-Jun-85,59.90,59.90,59.24,59.35,250900,1.36,mcd
90813,20-Jun-85,60.34,61.00,59.46,60.01,186500,1.38,mcd
90814,19-Jun-85,61.00,61.44,60.45,60.56,269400,1.39,mcd
90815,18-Jun-85,59.46,61.00,59.46,61.00,177800,1.40,mcd
90816,17-Jun-85,59.13,59.68,58.91,59.35,89300,1.36,mcd
90817,14-Jun-85,58.80,58.91,57.70,58.91,244200,1.35,mcd
90818,13-Jun-85,59.02,59.46,58.25,58.25,161400,1.34,mcd
90819,12-Jun-85,59.46,59.90,59.13,59.13,161600,1.36,mcd
90820,11-Jun-85,60.67,60.67,60.12,60.12,242600,1.38,mcd
90821,10-Jun-85,60.78,60.78,60.56,60.67,83800,1.39,mcd
90822,7-Jun-85,61.22,61.44,60.56,60.78,295300,1.39,mcd
90823,6-Jun-85,60.78,61.44,60.56,61.33,347700,1.41,mcd
90824,5-Jun-85,60.67,61.00,60.45,60.56,217600,1.39,mcd
90825,4-Jun-85,58.80,60.78,58.80,60.45,261200,1.39,mcd
90826,3-Jun-85,58.58,59.13,58.47,59.13,129000,1.36,mcd
90827,31-May-85,58.80,59.24,58.80,58.80,145300,1.35,mcd
90828,30-May-85,58.71,58.71,58.38,58.60,188500,1.25,mcd
90829,29-May-85,58.60,58.82,58.38,58.71,166200,1.25,mcd
90830,28-May-85,58.82,59.04,58.16,58.49,74400,1.25,mcd
90831,24-May-85,57.94,59.15,57.94,58.82,408100,1.26,mcd
90832,23-May-85,57.83,58.38,57.28,57.94,391500,1.24,mcd
90833,22-May-85,56.73,57.28,56.62,57.28,187100,1.22,mcd
90834,21-May-85,56.62,56.73,56.41,56.62,197100,1.21,mcd
90835,20-May-85,56.52,56.84,56.52,56.62,184100,1.21,mcd
90836,17-May-85,56.30,56.52,55.97,56.19,189400,1.20,mcd
90837,16-May-85,56.08,56.30,55.86,56.08,118100,1.20,mcd
90838,15-May-85,56.08,56.30,55.86,55.86,128900,1.19,mcd
90839,14-May-85,56.19,56.41,55.86,56.08,331700,1.20,mcd
90840,13-May-85,55.09,55.64,54.98,55.53,161200,1.19,mcd
90841,10-May-85,54.65,55.31,54.32,54.98,170800,1.17,mcd
90842,9-May-85,53.22,54.43,53.11,54.32,241600,1.16,mcd
90843,8-May-85,53.44,53.55,53.00,53.33,141500,1.14,mcd
90844,7-May-85,52.89,53.99,52.89,53.55,220700,1.14,mcd
90845,6-May-85,52.78,53.33,52.56,53.11,239500,1.13,mcd
90846,3-May-85,52.34,53.11,52.34,52.78,143700,1.13,mcd
90847,2-May-85,52.02,52.67,52.02,52.34,186500,1.12,mcd
90848,1-May-85,52.89,53.11,52.13,52.13,165300,1.11,mcd
90849,30-Apr-85,54.21,54.43,53.33,53.33,168400,1.14,mcd
90850,29-Apr-85,54.76,54.98,54.21,54.43,75300,1.16,mcd
90851,26-Apr-85,55.31,55.42,54.87,54.87,119500,1.17,mcd
90852,25-Apr-85,53.99,55.64,53.99,55.53,242300,1.19,mcd
90853,24-Apr-85,53.88,54.32,53.77,54.10,125900,1.16,mcd
90854,23-Apr-85,53.44,53.77,53.22,53.66,130000,1.15,mcd
90855,22-Apr-85,53.77,53.77,53.11,53.44,43200,1.14,mcd
90856,19-Apr-85,53.66,53.77,53.33,53.44,54300,1.14,mcd
90857,18-Apr-85,53.33,53.77,53.00,53.55,189000,1.14,mcd
90858,17-Apr-85,52.67,52.89,52.56,52.89,208000,1.13,mcd
90859,16-Apr-85,52.67,52.67,52.02,52.56,115800,1.12,mcd
90860,15-Apr-85,52.78,52.89,52.56,52.67,56900,1.12,mcd
90861,12-Apr-85,52.56,52.78,52.46,52.56,201100,1.12,mcd
90862,11-Apr-85,53.33,53.44,52.46,52.56,199800,1.12,mcd
90863,10-Apr-85,52.13,53.00,52.13,52.89,140700,1.13,mcd
90864,9-Apr-85,51.58,52.02,51.58,51.91,87200,1.11,mcd
90865,8-Apr-85,52.02,52.13,51.69,51.91,361700,1.11,mcd
90866,4-Apr-85,51.25,51.36,50.92,51.25,74400,1.09,mcd
90867,3-Apr-85,51.91,52.02,51.14,51.14,106100,1.09,mcd
90868,2-Apr-85,52.46,52.56,51.58,51.80,163700,1.11,mcd
90869,1-Apr-85,52.24,52.46,52.02,52.34,148000,1.12,mcd
90870,29-Mar-85,52.34,52.56,52.02,52.02,207400,1.11,mcd
90871,28-Mar-85,52.78,52.89,52.46,52.46,159800,1.12,mcd
90872,27-Mar-85,51.91,52.78,51.80,52.67,184800,1.12,mcd
90873,26-Mar-85,51.91,52.24,51.58,52.02,201800,1.11,mcd
90874,25-Mar-85,51.80,52.13,51.80,52.02,125700,1.11,mcd
90875,22-Mar-85,52.24,52.46,51.36,51.58,120500,1.10,mcd
90876,21-Mar-85,52.24,52.67,51.80,52.34,160200,1.12,mcd
90877,20-Mar-85,52.56,52.89,51.80,52.46,267000,1.12,mcd
90878,19-Mar-85,51.91,52.67,51.80,52.67,135300,1.12,mcd
90879,18-Mar-85,52.24,52.56,51.58,51.91,204600,1.11,mcd
90880,15-Mar-85,51.69,52.56,51.69,52.46,261800,1.12,mcd
90881,14-Mar-85,51.58,52.24,51.47,51.91,116700,1.11,mcd
90882,13-Mar-85,51.80,51.91,51.25,51.36,192800,1.10,mcd
90883,12-Mar-85,51.58,52.13,51.58,51.80,153500,1.11,mcd
90884,11-Mar-85,51.69,51.69,51.25,51.58,118000,1.10,mcd
90885,8-Mar-85,51.69,52.02,51.36,51.80,189800,1.11,mcd
90886,7-Mar-85,52.67,52.67,51.36,51.47,394300,1.10,mcd
90887,6-Mar-85,53.88,54.10,53.11,53.33,197600,1.14,mcd
90888,5-Mar-85,53.55,54.43,53.22,54.10,182600,1.16,mcd
90889,4-Mar-85,54.65,54.65,53.22,53.44,130900,1.14,mcd
90890,1-Mar-85,53.00,54.76,52.89,54.32,316300,1.16,mcd
90891,28-Feb-85,52.46,52.89,52.46,52.89,103300,1.13,mcd
90892,27-Feb-85,52.78,53.00,52.13,52.34,174300,1.12,mcd
90893,26-Feb-85,52.34,53.00,52.34,52.89,159300,1.13,mcd
90894,25-Feb-85,52.13,52.78,52.02,52.56,140800,1.12,mcd
90895,22-Feb-85,52.24,52.46,52.13,52.24,91900,1.12,mcd
90896,21-Feb-85,51.91,52.46,51.91,52.13,171500,1.11,mcd
90897,20-Feb-85,51.91,52.67,51.80,52.24,517700,1.12,mcd
90898,19-Feb-85,52.02,52.24,51.58,52.02,184600,1.11,mcd
90899,15-Feb-85,53.77,53.99,52.78,52.78,87400,1.13,mcd
90900,14-Feb-85,53.77,54.21,53.55,53.77,190400,1.15,mcd
90901,13-Feb-85,52.67,53.99,52.46,53.44,337800,1.14,mcd
90902,12-Feb-85,52.89,53.00,52.34,52.46,185200,1.12,mcd
90903,11-Feb-85,53.33,53.55,53.00,53.11,214200,1.13,mcd
90904,8-Feb-85,52.78,53.88,52.67,53.55,208300,1.14,mcd
90905,7-Feb-85,52.24,53.11,52.24,52.67,210100,1.12,mcd
90906,6-Feb-85,52.13,52.89,51.91,51.91,231600,1.11,mcd
90907,5-Feb-85,52.56,53.22,52.46,52.67,299500,1.12,mcd
90908,4-Feb-85,50.37,52.46,50.37,52.24,199000,1.12,mcd
90909,1-Feb-85,50.15,50.48,49.60,50.48,163800,1.08,mcd
90910,31-Jan-85,50.26,50.70,49.38,50.15,292000,1.07,mcd
90911,30-Jan-85,52.02,52.02,51.25,51.25,305600,1.09,mcd
90912,29-Jan-85,51.36,52.02,51.36,51.91,131800,1.11,mcd
90913,28-Jan-85,51.14,51.91,51.03,51.47,262900,1.10,mcd
90914,25-Jan-85,50.81,51.36,50.70,51.03,115000,1.09,mcd
90915,24-Jan-85,50.26,51.14,50.15,50.81,457600,1.08,mcd
90916,23-Jan-85,49.27,50.48,49.27,50.48,184800,1.08,mcd
90917,22-Jan-85,49.38,49.82,49.16,49.27,251700,1.05,mcd
90918,21-Jan-85,48.11,49.31,48.11,49.20,173800,0.97,mcd
90919,18-Jan-85,48.00,48.87,47.78,48.33,103600,0.95,mcd
90920,17-Jan-85,48.55,48.76,47.89,47.89,154400,0.95,mcd
90921,16-Jan-85,48.87,48.98,48.33,48.76,212200,0.96,mcd
90922,15-Jan-85,48.76,49.31,48.55,48.55,355800,0.96,mcd
90923,14-Jan-85,47.67,48.76,47.67,48.55,275300,0.96,mcd
90924,11-Jan-85,47.67,47.89,47.45,47.78,302200,0.94,mcd
90925,10-Jan-85,47.23,47.45,46.69,47.23,232600,0.93,mcd
90926,9-Jan-85,46.14,47.67,46.14,47.34,324500,0.93,mcd
90927,8-Jan-85,45.81,46.58,45.81,46.36,122800,0.92,mcd
90928,7-Jan-85,45.27,46.14,45.27,46.03,170300,0.91,mcd
90929,4-Jan-85,45.48,45.48,44.83,45.48,103200,0.90,mcd
90930,3-Jan-85,44.94,45.59,44.83,45.27,163300,0.89,mcd
90931,2-Jan-85,45.38,45.38,44.72,44.72,220800,0.88,mcd
90932,4-Nov-03,78.65,79.79,78.49,79.50,2903000,79.50,mmm
90933,3-Nov-03,78.96,79.33,78.47,78.79,2807900,78.79,mmm
90934,31-Oct-03,78.06,79.30,78.03,78.87,3065000,78.87,mmm
90935,30-Oct-03,77.57,78.47,77.57,78.06,2576500,78.06,mmm
90936,29-Oct-03,77.25,77.84,76.70,77.57,2411300,77.57,mmm
90937,28-Oct-03,76.23,77.35,75.90,77.25,3359900,77.25,mmm
90938,27-Oct-03,75.68,76.13,75.53,75.74,2247900,75.74,mmm
90939,24-Oct-03,75.93,76.13,75.14,75.68,2162800,75.68,mmm
90940,23-Oct-03,75.82,76.14,75.27,75.93,2335300,75.93,mmm
90941,22-Oct-03,75.48,76.18,75.12,75.82,3724100,75.82,mmm
90942,21-Oct-03,75.97,76.05,75.27,75.50,3233700,75.50,mmm
90943,20-Oct-03,75.70,75.70,73.46,75.48,5653900,75.48,mmm
90944,17-Oct-03,73.69,74.13,73.29,74.05,3074500,74.05,mmm
90945,16-Oct-03,73.80,74.30,73.27,73.59,3149000,73.59,mmm
90946,15-Oct-03,74.75,74.76,73.52,73.70,2771500,73.70,mmm
90947,14-Oct-03,74.33,74.67,73.73,74.67,2112200,74.67,mmm
90948,13-Oct-03,74.55,74.85,74.14,74.52,1941100,74.52,mmm
90949,10-Oct-03,74.00,74.65,73.90,74.04,2845000,74.04,mmm
90950,9-Oct-03,73.40,74.29,73.26,74.14,3751700,74.14,mmm
90951,8-Oct-03,73.31,73.31,72.46,72.70,2040300,72.70,mmm
90952,7-Oct-03,72.84,73.32,72.50,73.30,2216000,73.30,mmm
90953,6-Oct-03,73.03,73.50,72.52,72.94,2782800,72.94,mmm
90954,3-Oct-03,73.15,74.05,72.92,73.03,5580200,73.03,mmm
90955,2-Oct-03,71.00,71.49,70.55,71.28,2874100,71.28,mmm
90956,1-Oct-03,69.94,70.95,69.80,70.90,4448900,70.90,mmm
90957,30-Sep-03,69.90,70.27,68.94,69.07,5201200,69.07,mmm
90958,29-Sep-03,143.20,143.21,140.00,140.54,8743700,70.27,mmm
90959,26-Sep-03,143.15,144.35,142.85,143.45,3168000,71.72,mmm
90960,25-Sep-03,141.15,142.18,141.00,141.61,1807300,70.81,mmm
90961,24-Sep-03,142.65,142.73,140.96,141.15,1594700,70.57,mmm
90962,23-Sep-03,142.00,142.99,141.92,142.75,1448800,71.38,mmm
90963,22-Sep-03,141.05,142.61,141.05,142.12,1987500,71.06,mmm
90964,19-Sep-03,141.85,142.95,140.55,141.98,2515700,70.99,mmm
90965,18-Sep-03,140.50,142.15,140.27,141.85,1498600,70.93,mmm
90966,17-Sep-03,140.81,141.55,140.20,140.27,1757200,70.14,mmm
90967,16-Sep-03,138.68,140.80,138.65,140.80,1624500,70.40,mmm
90968,15-Sep-03,138.55,139.11,137.46,138.43,1789700,69.21,mmm
90969,12-Sep-03,138.35,139.24,137.75,138.23,2183000,69.11,mmm
90970,11-Sep-03,136.67,139.63,136.67,138.89,2116900,69.44,mmm
90971,10-Sep-03,137.41,137.90,136.31,136.60,1959500,68.30,mmm
90972,9-Sep-03,137.60,139.31,137.29,137.41,2145200,68.71,mmm
90973,8-Sep-03,139.20,139.20,137.15,137.98,2564200,68.99,mmm
90974,5-Sep-03,139.45,139.70,137.64,138.68,2633500,69.34,mmm
90975,4-Sep-03,142.62,142.75,139.76,140.00,2821600,70.00,mmm
90976,3-Sep-03,140.15,142.82,139.92,142.61,2989200,71.31,mmm
90977,2-Sep-03,141.00,141.59,139.93,140.15,3268200,70.07,mmm
90978,29-Aug-03,142.25,142.74,141.60,142.47,1125300,71.24,mmm
90979,28-Aug-03,142.70,143.00,141.38,142.25,1384400,71.12,mmm
90980,27-Aug-03,143.88,144.10,142.92,142.95,1251400,71.47,mmm
90981,26-Aug-03,143.38,144.40,142.61,144.14,1180100,72.07,mmm
90982,25-Aug-03,143.67,143.93,142.88,143.37,1143300,71.68,mmm
90983,22-Aug-03,145.70,145.70,143.51,143.52,2018400,71.76,mmm
90984,21-Aug-03,144.05,145.40,144.00,144.69,1613400,72.35,mmm
90985,20-Aug-03,144.45,144.45,143.11,143.82,1472000,71.91,mmm
90986,19-Aug-03,144.35,144.65,143.21,144.45,1630700,71.56,mmm
90987,18-Aug-03,142.50,144.85,142.50,144.34,1813700,71.51,mmm
90988,15-Aug-03,142.85,142.85,141.40,142.66,1251800,70.68,mmm
90989,14-Aug-03,143.30,143.30,140.59,142.14,3260800,70.42,mmm
90990,13-Aug-03,143.98,144.85,143.98,144.50,2686500,71.59,mmm
90991,12-Aug-03,142.00,144.05,141.57,143.97,2623700,71.33,mmm
90992,11-Aug-03,139.95,141.90,139.62,141.90,2779900,70.30,mmm
90993,8-Aug-03,138.86,139.95,138.50,139.95,1354200,69.34,mmm
90994,7-Aug-03,137.96,139.03,137.77,138.85,1663800,68.79,mmm
90995,6-Aug-03,138.70,139.29,138.03,138.21,1724800,68.47,mmm
90996,5-Aug-03,139.92,140.34,138.80,138.95,1649000,68.84,mmm
90997,4-Aug-03,139.02,140.40,138.03,140.12,1789500,69.42,mmm
90998,1-Aug-03,139.40,140.25,138.90,139.01,1830700,68.87,mmm
90999,31-Jul-03,139.60,141.64,139.59,140.20,2159000,69.46,mmm
91000,30-Jul-03,139.56,139.95,138.66,139.40,1927600,69.06,mmm
91001,29-Jul-03,140.55,140.87,139.29,139.55,2013300,69.14,mmm
91002,28-Jul-03,140.80,141.25,140.26,140.98,2880200,69.85,mmm
91003,25-Jul-03,139.36,141.50,138.92,141.40,2652400,70.05,mmm
91004,24-Jul-03,139.00,140.05,138.63,139.35,3445300,69.04,mmm
91005,23-Jul-03,137.65,138.75,136.04,138.75,2020400,68.74,mmm
91006,22-Jul-03,136.36,137.78,135.26,137.65,3674300,68.20,mmm
91007,21-Jul-03,132.45,136.74,132.45,136.35,6558400,67.55,mmm
91008,18-Jul-03,128.50,130.18,127.55,130.18,3073100,64.50,mmm
91009,17-Jul-03,127.00,127.95,126.80,127.32,1924300,63.08,mmm
91010,16-Jul-03,128.20,128.37,126.95,127.62,1419900,63.23,mmm
91011,15-Jul-03,129.96,129.96,127.56,128.09,2130300,63.46,mmm
91012,14-Jul-03,130.32,130.94,128.62,128.96,1943100,63.89,mmm
91013,11-Jul-03,128.90,129.82,128.64,129.24,1146000,64.03,mmm
91014,10-Jul-03,129.00,129.85,128.52,128.90,1750200,63.86,mmm
91015,9-Jul-03,129.85,130.06,128.57,129.32,1436100,64.07,mmm
91016,8-Jul-03,129.87,130.25,128.39,129.80,1961000,64.31,mmm
91017,7-Jul-03,129.37,130.99,129.30,130.12,2558900,64.47,mmm
91018,3-Jul-03,129.00,129.52,128.00,128.38,1033800,63.60,mmm
91019,2-Jul-03,128.89,129.90,128.68,129.89,1181300,64.35,mmm
91020,1-Jul-03,128.98,128.98,127.03,128.88,1718100,63.85,mmm
91021,30-Jun-03,128.75,129.50,127.80,128.98,1804800,63.90,mmm
91022,27-Jun-03,130.25,130.35,128.27,128.61,1378200,63.72,mmm
91023,26-Jun-03,129.05,130.53,128.92,130.30,1431300,64.55,mmm
91024,25-Jun-03,129.93,131.24,129.01,129.30,1906500,64.06,mmm
91025,24-Jun-03,129.57,130.55,129.50,129.92,1510100,64.37,mmm
91026,23-Jun-03,130.78,130.78,129.05,129.57,1833100,64.19,mmm
91027,20-Jun-03,132.05,132.28,130.20,130.78,3456000,64.79,mmm
91028,19-Jun-03,131.75,133.90,130.84,131.41,3218300,65.10,mmm
91029,18-Jun-03,130.48,131.95,129.53,131.74,3053700,65.27,mmm
91030,17-Jun-03,130.48,130.48,129.01,130.08,1979800,64.45,mmm
91031,16-Jun-03,128.42,130.48,128.35,130.48,2080900,64.64,mmm
91032,13-Jun-03,128.50,128.63,127.52,127.80,1973900,63.32,mmm
91033,12-Jun-03,128.50,128.90,126.50,128.36,1716600,63.59,mmm
91034,11-Jun-03,126.03,127.96,126.00,127.96,1458900,63.40,mmm
91035,10-Jun-03,126.95,127.00,125.05,126.21,1492900,62.53,mmm
91036,9-Jun-03,126.41,127.46,125.06,126.21,1483200,62.53,mmm
91037,6-Jun-03,127.25,128.50,126.40,126.40,2786500,62.62,mmm
91038,5-Jun-03,125.81,126.71,124.50,125.66,1998800,62.26,mmm
91039,4-Jun-03,126.00,127.60,125.41,127.00,1945200,62.92,mmm
91040,3-Jun-03,125.10,126.34,124.99,126.18,1526500,62.51,mmm
91041,2-Jun-03,127.25,127.68,124.86,125.00,2153600,61.93,mmm
91042,30-May-03,124.00,126.51,123.91,126.47,2688000,62.66,mmm
91043,29-May-03,125.26,125.99,123.05,123.32,2225100,61.10,mmm
91044,28-May-03,126.74,126.74,124.55,125.01,2102800,61.93,mmm
91045,27-May-03,123.50,126.38,122.64,126.10,1965200,62.47,mmm
91046,23-May-03,125.02,125.02,123.38,123.50,1301200,61.19,mmm
91047,22-May-03,123.50,125.27,123.45,124.77,2331200,61.81,mmm
91048,21-May-03,124.12,124.44,122.50,123.27,2060800,61.07,mmm
91049,20-May-03,124.85,124.96,123.47,124.77,2253600,61.16,mmm
91050,19-May-03,125.20,125.46,123.91,123.98,1819600,60.77,mmm
91051,16-May-03,125.86,126.30,125.10,125.45,2550400,61.49,mmm
91052,15-May-03,123.22,125.97,123.22,125.85,2665700,61.69,mmm
91053,14-May-03,124.00,124.09,122.27,123.16,1943300,60.37,mmm
91054,13-May-03,123.56,124.51,122.89,123.47,1871100,60.52,mmm
91055,12-May-03,122.82,124.90,121.62,124.45,2275400,61.00,mmm
91056,9-May-03,123.26,123.74,122.49,122.81,2764000,60.20,mmm
91057,8-May-03,121.52,124.09,120.51,123.08,3302200,60.33,mmm
91058,7-May-03,122.83,122.83,121.05,121.51,3297400,59.56,mmm
91059,6-May-03,124.81,124.81,121.85,122.82,3834000,60.21,mmm
91060,5-May-03,126.15,126.55,124.14,124.81,1929300,61.18,mmm
91061,2-May-03,124.00,126.36,123.98,126.15,2033600,61.84,mmm
91062,1-May-03,126.04,126.04,124.19,124.90,2270500,61.22,mmm
91063,30-Apr-03,126.97,126.97,125.30,126.04,3213700,61.78,mmm
91064,29-Apr-03,126.80,127.61,126.04,126.97,2220900,62.24,mmm
91065,28-Apr-03,123.13,127.05,122.64,126.80,3465000,62.16,mmm
91066,25-Apr-03,125.18,125.73,122.59,122.90,3621700,60.24,mmm
91067,24-Apr-03,127.80,127.80,125.51,125.72,3759700,61.63,mmm
91068,23-Apr-03,129.60,129.67,127.52,127.80,2982200,62.65,mmm
91069,22-Apr-03,128.34,129.81,127.61,129.75,3616200,63.60,mmm
91070,21-Apr-03,130.03,131.18,129.26,129.83,3036700,63.64,mmm
91071,17-Apr-03,129.01,130.45,127.99,129.98,3658100,63.71,mmm
91072,16-Apr-03,133.64,133.64,128.14,129.00,5262300,63.23,mmm
91073,15-Apr-03,133.00,133.75,131.72,133.64,2510900,65.51,mmm
91074,14-Apr-03,132.92,133.73,131.92,133.24,2109800,65.31,mmm
91075,11-Apr-03,132.79,134.49,132.31,132.91,2245200,65.15,mmm
91076,10-Apr-03,131.61,133.28,131.52,132.78,1767400,65.09,mmm
91077,9-Apr-03,133.48,134.73,131.55,131.61,2318300,64.51,mmm
91078,8-Apr-03,132.57,133.90,132.22,133.48,2430100,65.43,mmm
91079,7-Apr-03,134.95,136.75,132.26,132.56,3828600,64.98,mmm
91080,4-Apr-03,133.86,134.58,132.58,133.98,2654600,65.68,mmm
91081,3-Apr-03,133.67,134.92,133.14,133.85,2340500,65.61,mmm
91082,2-Apr-03,132.30,134.50,132.24,133.66,2751100,65.52,mmm
91083,1-Apr-03,130.04,131.64,129.60,130.84,2974900,64.14,mmm
91084,31-Mar-03,127.92,130.99,127.92,130.03,2749400,63.74,mmm
91085,28-Mar-03,131.66,131.92,130.05,130.51,1953900,63.97,mmm
91086,27-Mar-03,130.55,132.62,129.88,131.66,2209300,64.54,mmm
91087,26-Mar-03,132.31,132.37,130.76,131.73,2413600,64.57,mmm
91088,25-Mar-03,130.58,133.39,130.29,132.30,3231200,64.85,mmm
91089,24-Mar-03,132.10,132.62,130.29,130.58,3504000,64.01,mmm
91090,21-Mar-03,131.45,134.95,130.61,134.37,4617300,65.87,mmm
91091,20-Mar-03,129.73,131.23,127.77,130.61,3583400,64.02,mmm
91092,19-Mar-03,129.97,129.97,127.97,129.73,2942600,63.59,mmm
91093,18-Mar-03,128.46,129.97,128.25,129.97,3078200,63.71,mmm
91094,17-Mar-03,125.30,129.65,124.53,129.50,3897600,63.48,mmm
91095,14-Mar-03,125.70,126.67,124.72,125.55,2919200,61.54,mmm
91096,13-Mar-03,123.00,125.51,122.51,125.43,3415900,61.48,mmm
91097,12-Mar-03,121.17,121.74,119.46,121.46,2933100,59.54,mmm
91098,11-Mar-03,121.68,122.83,120.96,121.01,2494700,59.32,mmm
91099,10-Mar-03,123.60,124.04,121.48,121.68,2219500,59.65,mmm
91100,7-Mar-03,123.00,124.86,122.33,124.50,2837300,61.03,mmm
91101,6-Mar-03,124.85,125.14,123.03,123.48,2342500,60.53,mmm
91102,5-Mar-03,123.85,125.12,123.17,125.10,2345700,61.32,mmm
91103,4-Mar-03,124.85,125.06,123.20,123.70,2143100,60.64,mmm
91104,3-Mar-03,125.85,127.00,124.76,124.76,1575200,61.16,mmm
91105,28-Feb-03,126.41,127.05,124.25,125.37,2381800,61.46,mmm
91106,27-Feb-03,125.60,126.68,124.84,126.18,2183700,61.85,mmm
91107,26-Feb-03,125.70,126.00,124.56,124.80,1935000,61.18,mmm
91108,25-Feb-03,125.03,125.70,123.07,125.70,2996800,61.62,mmm
91109,24-Feb-03,126.86,126.86,124.83,125.02,1972500,61.28,mmm
91110,21-Feb-03,125.50,126.85,124.65,126.85,2647600,62.18,mmm
91111,20-Feb-03,126.00,126.09,124.50,124.85,1775600,61.20,mmm
91112,19-Feb-03,126.62,126.74,124.81,125.87,1717200,61.70,mmm
91113,18-Feb-03,125.13,127.49,125.13,126.61,2625900,61.42,mmm
91114,14-Feb-03,123.19,125.12,122.33,125.09,3112000,60.68,mmm
91115,13-Feb-03,122.50,123.17,120.25,122.41,2566000,59.38,mmm
91116,12-Feb-03,123.45,124.05,122.24,122.25,1877000,59.30,mmm
91117,11-Feb-03,124.49,124.96,123.00,123.08,1831500,59.70,mmm
91118,10-Feb-03,122.48,123.98,121.67,123.67,1849300,59.99,mmm
91119,7-Feb-03,123.50,123.94,122.07,122.48,1799300,59.41,mmm
91120,6-Feb-03,123.38,123.85,122.39,123.02,1906500,59.67,mmm
91121,5-Feb-03,123.98,125.11,123.00,123.14,2121400,59.73,mmm
91122,4-Feb-03,124.30,124.50,122.45,123.10,2645700,59.71,mmm
91123,3-Feb-03,125.61,125.99,124.53,124.99,2548000,60.63,mmm
91124,31-Jan-03,123.66,126.42,123.61,124.55,2930900,60.42,mmm
91125,30-Jan-03,126.35,126.89,123.91,123.91,2511900,60.11,mmm
91126,29-Jan-03,125.32,127.10,123.36,126.60,2368000,61.41,mmm
91127,28-Jan-03,125.25,126.05,124.85,125.83,1824100,61.04,mmm
91128,27-Jan-03,125.90,127.18,125.06,125.08,2451700,60.67,mmm
91129,24-Jan-03,128.25,128.58,126.25,126.35,2390000,61.29,mmm
91130,23-Jan-03,127.50,129.14,127.10,128.97,2637600,62.56,mmm
91131,22-Jan-03,125.65,128.12,125.65,127.50,3110400,61.85,mmm
91132,21-Jan-03,126.90,127.23,125.26,125.64,2220700,60.95,mmm
91133,17-Jan-03,125.60,126.46,125.18,126.32,2026300,61.28,mmm
91134,16-Jan-03,127.65,127.97,126.22,126.65,1565800,61.44,mmm
91135,15-Jan-03,127.99,128.30,126.32,127.02,1643100,61.61,mmm
91136,14-Jan-03,126.70,128.25,126.35,127.98,2034100,62.08,mmm
91137,13-Jan-03,126.60,127.98,125.51,126.54,1586400,61.38,mmm
91138,10-Jan-03,126.40,127.38,125.85,126.62,1992000,61.42,mmm
91139,9-Jan-03,126.00,127.80,125.56,127.69,1902000,61.94,mmm
91140,8-Jan-03,126.80,126.80,125.16,125.70,2302800,60.97,mmm
91141,7-Jan-03,126.30,127.85,126.30,127.07,2160300,61.64,mmm
91142,6-Jan-03,125.70,127.39,125.52,127.19,1912300,61.70,mmm
91143,3-Jan-03,126.25,126.74,125.73,126.27,1377200,61.25,mmm
91144,2-Jan-03,123.32,126.75,123.05,126.75,2179100,61.48,mmm
91145,31-Dec-02,123.20,123.37,121.55,123.30,1552100,59.81,mmm
91146,30-Dec-02,121.35,123.47,121.02,122.95,1516600,59.64,mmm
91147,27-Dec-02,123.24,123.43,121.25,121.34,1161100,58.86,mmm
91148,26-Dec-02,123.44,125.18,122.66,123.23,1031000,59.78,mmm
91149,24-Dec-02,123.20,124.10,123.15,123.43,510900,59.87,mmm
91150,23-Dec-02,123.90,124.25,123.00,123.56,1212500,59.94,mmm
91151,20-Dec-02,121.19,124.40,121.10,124.13,3486500,60.21,mmm
91152,19-Dec-02,120.61,122.30,120.30,120.30,2816200,58.36,mmm
91153,18-Dec-02,120.75,121.40,119.98,120.86,2220000,58.63,mmm
91154,17-Dec-02,123.45,123.58,121.37,121.50,2088900,58.94,mmm
91155,16-Dec-02,121.91,123.67,121.91,123.65,2444900,59.98,mmm
91156,13-Dec-02,123.27,123.28,121.52,121.77,1745400,59.07,mmm
91157,12-Dec-02,125.30,125.30,123.52,123.65,1567100,59.98,mmm
91158,11-Dec-02,125.10,125.73,124.00,124.71,1590100,60.49,mmm
91159,10-Dec-02,124.35,125.30,123.37,125.10,1857700,60.68,mmm
91160,9-Dec-02,126.11,126.15,124.02,124.05,1638900,60.17,mmm
91161,6-Dec-02,124.95,126.58,124.55,126.10,1592100,61.17,mmm
91162,5-Dec-02,128.18,128.60,125.55,125.90,1885700,61.07,mmm
91163,4-Dec-02,128.02,128.92,127.10,128.00,1761300,62.09,mmm
91164,3-Dec-02,127.60,129.08,127.55,128.20,1558500,62.19,mmm
91165,2-Dec-02,130.30,130.48,126.85,128.35,2269200,62.26,mmm
91166,29-Nov-02,129.50,130.09,128.90,129.85,794000,62.99,mmm
91167,27-Nov-02,126.89,129.75,126.21,129.63,2063500,62.88,mmm
91168,26-Nov-02,126.75,127.90,125.40,125.40,2665400,60.83,mmm
91169,25-Nov-02,129.10,130.35,127.76,128.65,2483900,62.41,mmm
91170,22-Nov-02,130.98,131.55,129.40,129.73,2288500,62.93,mmm
91171,21-Nov-02,128.72,130.98,128.60,130.98,3244300,63.54,mmm
91172,20-Nov-02,127.45,128.74,126.65,128.71,1878700,62.43,mmm
91173,19-Nov-02,127.74,128.90,126.82,128.02,1867300,61.50,mmm
91174,18-Nov-02,129.51,130.23,127.15,127.50,2161200,61.25,mmm
91175,15-Nov-02,129.00,129.50,128.14,129.50,3740400,62.21,mmm
91176,14-Nov-02,129.02,130.38,129.02,130.00,3002900,62.45,mmm
91177,13-Nov-02,126.81,129.30,126.66,128.68,2473700,61.82,mmm
91178,12-Nov-02,126.56,129.39,126.56,127.81,2621400,61.40,mmm
91179,11-Nov-02,128.30,128.30,126.14,126.36,1623200,60.70,mmm
91180,8-Nov-02,128.37,129.29,127.25,128.29,2099800,61.63,mmm
91181,7-Nov-02,130.50,130.50,128.03,128.60,1958000,61.78,mmm
91182,6-Nov-02,128.98,130.80,127.60,130.49,2382400,62.68,mmm
91183,5-Nov-02,128.38,129.28,127.70,128.84,1671900,61.89,mmm
91184,4-Nov-02,129.10,130.89,128.05,128.30,3040300,61.63,mmm
91185,1-Nov-02,126.69,128.60,125.55,128.05,1917200,61.51,mmm
91186,31-Oct-02,127.33,127.95,125.82,126.94,1961700,60.98,mmm
91187,30-Oct-02,125.75,127.84,125.00,127.33,2002500,61.17,mmm
91188,29-Oct-02,125.00,126.10,123.00,125.75,2513400,60.41,mmm
91189,28-Oct-02,128.31,128.75,125.00,125.37,2019500,60.23,mmm
91190,25-Oct-02,125.26,127.80,124.90,127.73,2204800,61.36,mmm
91191,24-Oct-02,129.75,129.80,125.15,125.73,3271300,60.40,mmm
91192,23-Oct-02,127.80,129.59,127.05,129.36,2778700,62.14,mmm
91193,22-Oct-02,126.41,128.99,126.09,128.79,3308200,61.87,mmm
91194,21-Oct-02,125.13,129.00,123.43,129.00,4498500,61.97,mmm
91195,18-Oct-02,124.00,125.50,123.26,125.31,2434800,60.20,mmm
91196,17-Oct-02,125.28,126.50,124.05,125.08,2602700,60.09,mmm
91197,16-Oct-02,125.00,125.00,122.58,123.31,3041300,59.24,mmm
91198,15-Oct-02,121.99,125.25,121.99,125.25,3980000,60.17,mmm
91199,14-Oct-02,119.90,121.89,119.55,120.95,2405100,58.10,mmm
91200,11-Oct-02,117.60,120.60,117.60,120.60,3541400,57.93,mmm
91201,10-Oct-02,112.33,116.99,111.85,116.55,3931100,55.99,mmm
91202,9-Oct-02,112.79,114.35,111.35,112.98,4134000,54.27,mmm
91203,8-Oct-02,112.25,115.48,110.89,113.77,4921000,54.65,mmm
91204,7-Oct-02,114.51,115.99,110.87,110.88,3567600,53.26,mmm
91205,4-Oct-02,115.02,116.18,112.81,114.50,3282400,55.00,mmm
91206,3-Oct-02,114.48,117.30,113.64,115.02,3001400,55.25,mmm
91207,2-Oct-02,116.29,116.29,114.25,114.47,3765800,54.99,mmm
91208,1-Oct-02,110.75,116.61,110.75,116.28,4097000,55.86,mmm
91209,30-Sep-02,112.55,112.55,108.45,109.97,4774400,52.83,mmm
91210,27-Sep-02,115.76,115.76,111.81,112.55,3049100,54.07,mmm
91211,26-Sep-02,113.31,116.40,113.30,115.75,5371100,55.60,mmm
91212,25-Sep-02,114.50,114.91,111.70,113.30,5081700,54.43,mmm
91213,24-Sep-02,116.01,117.05,112.80,113.13,3850700,54.35,mmm
91214,23-Sep-02,117.90,118.48,116.00,117.49,2356200,56.44,mmm
91215,20-Sep-02,118.19,119.99,117.35,119.46,3879700,57.39,mmm
91216,19-Sep-02,116.75,119.98,116.70,117.19,3201000,56.30,mmm
91217,18-Sep-02,116.66,119.74,115.55,118.35,2938500,56.85,mmm
91218,17-Sep-02,119.07,120.60,116.12,116.67,2780400,56.05,mmm
91219,16-Sep-02,120.05,120.25,118.55,119.06,2101200,57.19,mmm
91220,13-Sep-02,122.34,122.34,119.07,119.83,3242100,57.56,mmm
91221,12-Sep-02,123.74,123.74,121.95,122.33,2312200,58.76,mmm
91222,11-Sep-02,127.15,127.15,123.70,123.90,1740200,59.52,mmm
91223,10-Sep-02,124.06,125.25,123.24,125.19,1565000,60.14,mmm
91224,9-Sep-02,122.38,124.43,121.51,124.06,1385200,59.60,mmm
91225,6-Sep-02,121.05,123.54,121.05,122.63,1491200,58.91,mmm
91226,5-Sep-02,119.00,121.37,118.42,120.73,2363000,58.00,mmm
91227,4-Sep-02,120.10,121.40,118.31,120.65,2801100,57.96,mmm
91228,3-Sep-02,123.65,123.79,119.93,120.03,2543300,57.66,mmm
91229,30-Aug-02,124.60,126.32,124.31,124.95,1445700,60.02,mmm
91230,29-Aug-02,124.20,125.84,123.35,124.65,1908700,59.88,mmm
91231,28-Aug-02,126.15,126.49,124.40,124.98,1543500,60.04,mmm
91232,27-Aug-02,128.50,128.88,126.05,126.88,1989500,60.95,mmm
91233,26-Aug-02,126.51,127.70,125.01,127.25,1414800,61.13,mmm
91234,23-Aug-02,125.96,127.85,125.50,126.28,1601500,60.66,mmm
91235,22-Aug-02,128.48,128.83,125.79,127.23,2371400,61.12,mmm
91236,21-Aug-02,129.00,129.48,127.10,128.79,2061900,61.87,mmm
91237,20-Aug-02,128.50,129.29,127.25,128.89,2239300,61.32,mmm
91238,19-Aug-02,126.33,129.40,126.11,129.30,2233600,61.52,mmm
91239,16-Aug-02,126.55,127.65,125.30,126.58,2284100,60.22,mmm
91240,15-Aug-02,126.50,127.96,125.11,126.80,3106100,60.33,mmm
91241,14-Aug-02,124.00,126.69,121.01,126.53,4167000,60.20,mmm
91242,13-Aug-02,125.00,126.87,123.55,124.00,3013800,58.99,mmm
91243,12-Aug-02,125.00,125.99,123.16,125.63,2393200,59.77,mmm
91244,9-Aug-02,125.45,127.10,124.08,126.15,2084800,60.02,mmm
91245,8-Aug-02,122.34,126.25,122.10,126.20,2763100,60.04,mmm
91246,7-Aug-02,122.99,124.25,119.91,123.80,3141400,58.90,mmm
91247,6-Aug-02,118.40,123.09,117.50,121.31,3870900,57.71,mmm
91248,5-Aug-02,119.06,119.80,116.50,116.70,2475200,55.52,mmm
91249,2-Aug-02,121.60,122.95,117.89,119.87,3179400,57.03,mmm
91250,1-Aug-02,125.25,125.55,121.81,122.13,2895100,58.10,mmm
91251,31-Jul-02,124.45,126.07,122.80,125.83,3712800,59.86,mmm
91252,30-Jul-02,126.61,127.55,123.50,125.49,3926500,59.70,mmm
91253,29-Jul-02,121.70,127.00,121.61,126.66,3316400,60.26,mmm
91254,26-Jul-02,119.95,121.50,119.00,120.85,2894500,57.50,mmm
91255,25-Jul-02,119.51,121.99,116.50,119.95,5194900,57.07,mmm
91256,24-Jul-02,111.77,119.95,110.66,119.72,5535500,56.96,mmm
91257,23-Jul-02,111.00,113.75,110.05,111.76,5067500,53.17,mmm
91258,22-Jul-02,109.79,113.15,108.20,109.00,6304300,51.86,mmm
91259,19-Jul-02,116.65,116.66,108.88,108.88,4863500,51.80,mmm
91260,18-Jul-02,117.35,118.40,115.98,116.65,3162700,55.50,mmm
91261,17-Jul-02,117.80,118.47,115.60,117.46,2830600,55.88,mmm
91262,16-Jul-02,117.50,118.86,115.00,115.90,3216000,55.14,mmm
91263,15-Jul-02,119.90,119.91,114.86,118.89,4928300,56.56,mmm
91264,12-Jul-02,122.40,123.36,120.10,120.87,3005400,57.50,mmm
91265,11-Jul-02,122.20,124.02,120.26,121.40,3848300,57.76,mmm
91266,10-Jul-02,128.00,128.46,123.98,124.00,3105300,58.99,mmm
91267,9-Jul-02,129.15,130.09,127.68,128.00,2282300,60.90,mmm
91268,8-Jul-02,129.60,129.95,128.35,129.15,2243800,61.44,mmm
91269,5-Jul-02,127.50,129.87,126.60,129.87,916500,61.79,mmm
91270,3-Jul-02,125.77,127.00,123.10,126.10,2238700,59.99,mmm
91271,2-Jul-02,127.40,127.50,125.36,125.77,2868300,59.84,mmm
91272,1-Jul-02,125.75,128.72,125.50,127.40,3740400,60.61,mmm
91273,28-Jun-02,124.15,125.20,123.00,123.00,2007200,58.52,mmm
91274,27-Jun-02,122.62,125.17,121.90,125.17,1973600,59.55,mmm
91275,26-Jun-02,120.75,122.87,119.38,122.42,2358700,58.24,mmm
91276,25-Jun-02,124.98,125.85,122.40,122.61,1752200,58.33,mmm
91277,24-Jun-02,124.01,124.99,122.22,124.12,2038100,59.05,mmm
91278,21-Jun-02,125.70,127.00,123.50,124.00,2793700,58.99,mmm
91279,20-Jun-02,127.35,128.90,126.35,126.81,1582900,60.33,mmm
91280,19-Jun-02,128.02,129.60,127.29,127.75,1960500,60.78,mmm
91281,18-Jun-02,127.37,128.50,126.56,128.50,1091300,61.14,mmm
91282,17-Jun-02,126.00,127.18,125.05,127.10,1454900,60.47,mmm
91283,14-Jun-02,125.00,126.19,122.90,126.05,2063400,59.97,mmm
91284,13-Jun-02,127.30,127.50,125.12,125.80,1179400,59.85,mmm
91285,12-Jun-02,125.25,127.55,124.35,127.55,1715100,60.68,mmm
91286,11-Jun-02,126.00,127.50,125.32,125.48,1694600,59.70,mmm
91287,10-Jun-02,124.41,126.35,124.00,126.00,1483700,59.95,mmm
91288,7-Jun-02,121.90,124.84,121.90,124.44,1480600,59.20,mmm
91289,6-Jun-02,125.98,126.10,123.33,123.55,1601000,58.78,mmm
91290,5-Jun-02,125.00,126.70,124.79,125.73,1446400,59.82,mmm
91291,4-Jun-02,124.45,125.18,123.65,125.08,1614500,59.51,mmm
91292,3-Jun-02,125.18,126.48,124.03,124.45,1811800,59.21,mmm
91293,31-May-02,125.60,127.00,125.43,125.43,1480700,59.67,mmm
91294,30-May-02,125.00,126.39,124.82,125.10,1622800,59.52,mmm
91295,29-May-02,127.49,127.98,125.00,125.00,2370000,59.47,mmm
91296,28-May-02,129.00,129.20,126.76,126.78,1357400,60.32,mmm
91297,24-May-02,129.07,129.39,127.92,127.95,1490300,60.87,mmm
91298,23-May-02,128.50,129.19,127.82,128.49,3076200,61.13,mmm
91299,22-May-02,126.95,127.97,126.20,127.54,1044700,60.68,mmm
91300,21-May-02,128.30,129.19,126.65,126.98,1421700,59.82,mmm
91301,20-May-02,129.82,129.82,127.78,128.24,1333300,60.42,mmm
91302,17-May-02,128.97,130.14,128.61,130.07,1466600,61.28,mmm
91303,16-May-02,129.50,130.60,128.71,129.41,1309400,60.97,mmm
91304,15-May-02,129.51,130.09,128.80,129.50,1746700,61.01,mmm
91305,14-May-02,129.15,129.99,128.00,129.99,2358900,61.24,mmm
91306,13-May-02,126.98,128.75,126.37,128.50,1961400,60.54,mmm
91307,10-May-02,126.40,127.95,126.40,126.90,2063900,59.78,mmm
91308,9-May-02,125.93,127.23,125.77,126.30,1502100,59.50,mmm
91309,8-May-02,125.60,127.20,125.55,126.18,1968000,59.45,mmm
91310,7-May-02,123.97,125.90,123.29,124.29,2207500,58.55,mmm
91311,6-May-02,126.10,126.99,124.22,124.22,1608900,58.52,mmm
91312,3-May-02,126.20,127.00,125.05,127.00,1786100,59.83,mmm
91313,2-May-02,125.98,127.40,125.98,127.16,1857300,59.91,mmm
91314,1-May-02,125.80,126.80,123.00,126.00,1937100,59.36,mmm
91315,30-Apr-02,122.64,126.54,122.64,125.80,1558000,59.27,mmm
91316,29-Apr-02,123.72,124.35,122.50,122.64,1528200,57.78,mmm
91317,26-Apr-02,126.95,127.09,124.30,124.40,1833300,58.61,mmm
91318,25-Apr-02,125.00,126.95,124.91,126.95,1727300,59.81,mmm
91319,24-Apr-02,124.20,126.85,123.99,125.50,2377900,59.12,mmm
91320,23-Apr-02,124.76,125.50,123.58,124.28,1891100,58.55,mmm
91321,22-Apr-02,125.22,128.10,123.40,125.01,3693900,58.89,mmm
91322,19-Apr-02,124.25,124.95,122.90,124.89,1207600,58.84,mmm
91323,18-Apr-02,123.40,124.25,122.21,123.68,1165800,58.27,mmm
91324,17-Apr-02,124.00,125.00,122.70,123.52,1189800,58.19,mmm
91325,16-Apr-02,122.50,124.85,122.48,124.41,1877000,58.61,mmm
91326,15-Apr-02,122.80,123.60,121.42,121.55,1464900,57.26,mmm
91327,12-Apr-02,124.50,124.50,121.94,122.22,1901800,57.58,mmm
91328,11-Apr-02,125.14,125.80,123.62,123.84,2525800,58.34,mmm
91329,10-Apr-02,124.11,125.50,123.10,125.14,2591500,58.96,mmm
91330,9-Apr-02,123.63,125.25,122.90,124.92,2915200,58.85,mmm
91331,8-Apr-02,120.93,123.98,120.81,123.63,2615800,58.24,mmm
91332,5-Apr-02,120.40,121.95,119.00,121.93,7618600,57.44,mmm
91333,4-Apr-02,113.05,114.79,112.66,114.12,1524300,53.76,mmm
91334,3-Apr-02,113.35,114.20,112.30,112.91,1827000,53.19,mmm
91335,2-Apr-02,115.27,115.80,113.70,114.99,1204200,54.17,mmm
91336,1-Apr-02,115.15,115.55,113.30,115.26,1185000,54.30,mmm
91337,28-Mar-02,115.85,116.40,112.90,115.01,2070500,54.18,mmm
91338,27-Mar-02,116.85,117.93,116.34,116.96,1220400,55.10,mmm
91339,26-Mar-02,115.55,117.29,115.55,116.65,1409900,54.96,mmm
91340,25-Mar-02,116.87,117.10,115.40,115.70,1225000,54.51,mmm
91341,22-Mar-02,117.95,117.98,115.72,116.39,1884300,54.83,mmm
91342,21-Mar-02,120.00,120.20,117.00,118.30,1401000,55.73,mmm
91343,20-Mar-02,121.60,121.61,119.90,119.90,1376300,56.49,mmm
91344,19-Mar-02,122.60,122.99,121.51,121.70,1903100,57.33,mmm
91345,18-Mar-02,122.50,122.63,121.41,122.20,1289400,57.57,mmm
91346,15-Mar-02,120.65,121.60,120.00,121.40,2834100,57.19,mmm
91347,14-Mar-02,120.15,120.99,119.30,120.59,1516900,56.81,mmm
91348,13-Mar-02,121.39,121.97,119.50,119.50,1654200,56.30,mmm
91349,12-Mar-02,119.00,122.50,119.00,121.30,1910600,57.15,mmm
91350,11-Mar-02,121.00,121.01,119.61,120.50,1593800,56.77,mmm
91351,8-Mar-02,121.38,122.80,120.40,121.50,1569600,57.24,mmm
91352,7-Mar-02,121.32,121.36,119.40,121.13,1884800,57.07,mmm
91353,6-Mar-02,120.90,121.99,120.80,121.57,1873500,57.27,mmm
91354,5-Mar-02,121.70,123.70,119.80,120.15,2423700,56.60,mmm
91355,4-Mar-02,119.97,123.49,119.25,123.01,2599800,57.95,mmm
91356,1-Mar-02,117.20,120.95,117.20,120.32,1925100,56.68,mmm
91357,28-Feb-02,119.10,119.68,117.80,117.93,1727900,55.56,mmm
91358,27-Feb-02,119.45,120.39,118.40,119.00,2046700,56.06,mmm
91359,26-Feb-02,119.90,120.20,117.95,119.30,2552800,56.20,mmm
91360,25-Feb-02,119.00,120.80,118.18,120.45,2829100,56.75,mmm
91361,22-Feb-02,116.01,119.33,116.00,119.00,2373600,56.06,mmm
91362,21-Feb-02,117.25,118.50,116.00,116.00,2267500,54.65,mmm
91363,20-Feb-02,114.10,117.70,113.55,117.10,1812000,55.17,mmm
91364,19-Feb-02,115.45,115.74,113.80,113.99,1982200,53.12,mmm
91365,15-Feb-02,117.36,117.69,115.18,115.52,2243300,53.83,mmm
91366,14-Feb-02,116.00,117.12,115.02,116.90,1584100,54.47,mmm
91367,13-Feb-02,114.70,117.00,114.70,115.81,1484000,53.97,mmm
91368,12-Feb-02,114.00,115.00,113.30,114.17,1353300,53.20,mmm
91369,11-Feb-02,110.50,114.33,110.45,114.01,2208300,53.13,mmm
91370,8-Feb-02,109.10,111.50,108.00,111.21,3749200,51.82,mmm
91371,7-Feb-02,110.25,111.30,109.10,109.51,1299100,51.03,mmm
91372,6-Feb-02,109.25,110.50,108.60,109.69,1974900,51.11,mmm
91373,5-Feb-02,109.90,110.84,108.10,108.68,2362900,50.64,mmm
91374,4-Feb-02,112.60,112.60,109.50,109.50,1681900,51.03,mmm
91375,1-Feb-02,111.00,113.36,110.50,113.27,2373100,52.78,mmm
91376,31-Jan-02,109.87,112.96,109.65,111.00,2262800,51.72,mmm
91377,30-Jan-02,107.90,110.25,105.50,109.87,3826900,51.20,mmm
91378,29-Jan-02,110.50,111.24,108.28,108.65,1878400,50.63,mmm
91379,28-Jan-02,110.55,110.95,109.46,110.54,1529900,51.51,mmm
91380,25-Jan-02,109.30,112.53,108.70,111.23,2719000,51.83,mmm
91381,24-Jan-02,107.30,110.10,107.30,109.46,2290100,51.01,mmm
91382,23-Jan-02,106.65,108.24,105.02,107.46,2030400,50.08,mmm
91383,22-Jan-02,107.65,108.83,105.85,106.42,2346100,49.59,mmm
91384,18-Jan-02,104.45,107.99,103.55,106.80,4333800,49.77,mmm
91385,17-Jan-02,104.70,104.89,100.00,104.52,7927000,48.71,mmm
91386,16-Jan-02,108.50,108.50,100.20,103.70,11389800,48.32,mmm
91387,15-Jan-02,111.76,112.40,109.10,109.50,2971900,51.03,mmm
91388,14-Jan-02,113.79,114.10,111.40,111.76,2550900,52.08,mmm
91389,11-Jan-02,113.20,114.47,112.51,113.79,2095700,53.02,mmm
91390,10-Jan-02,113.95,114.70,111.11,113.20,3229800,52.75,mmm
91391,9-Jan-02,115.30,117.08,114.42,114.65,1570400,53.43,mmm
91392,8-Jan-02,115.90,116.07,114.50,115.05,1532900,53.61,mmm
91393,7-Jan-02,117.00,117.70,115.50,115.70,1760500,53.91,mmm
91394,4-Jan-02,116.66,117.98,116.50,117.10,2032700,54.57,mmm
91395,3-Jan-02,116.90,117.50,116.47,116.75,1847900,54.40,mmm
91396,2-Jan-02,117.03,117.99,116.15,117.14,2143500,54.59,mmm
91397,31-Dec-01,119.92,119.92,118.20,118.21,1723900,55.08,mmm
91398,28-Dec-01,120.00,120.16,119.30,119.92,1022100,55.88,mmm
91399,27-Dec-01,120.65,121.19,119.64,120.16,826500,55.99,mmm
91400,26-Dec-01,119.42,121.90,119.21,120.63,1044700,56.21,mmm
91401,24-Dec-01,119.20,119.89,118.84,119.42,464800,55.65,mmm
91402,21-Dec-01,118.50,119.35,117.90,119.20,2105000,55.55,mmm
91403,20-Dec-01,119.70,119.75,118.15,118.48,1651000,55.21,mmm
91404,19-Dec-01,118.40,119.88,118.05,119.80,1183600,55.83,mmm
91405,18-Dec-01,117.50,119.92,117.50,119.50,1802800,55.69,mmm
91406,17-Dec-01,115.30,118.30,115.30,117.30,1732200,54.66,mmm
91407,14-Dec-01,115.03,115.97,113.95,115.80,1372100,53.96,mmm
91408,13-Dec-01,115.75,115.85,114.75,115.04,1308700,53.61,mmm
91409,12-Dec-01,115.87,116.50,115.12,116.00,1522800,54.05,mmm
91410,11-Dec-01,116.30,116.67,115.25,115.84,1213300,53.98,mmm
91411,10-Dec-01,117.76,117.99,115.10,115.59,1538000,53.86,mmm
91412,7-Dec-01,118.30,118.79,117.38,118.30,1204600,55.13,mmm
91413,6-Dec-01,118.20,119.66,118.00,118.83,1090600,55.37,mmm
91414,5-Dec-01,117.00,119.48,117.00,118.86,1579000,55.39,mmm
91415,4-Dec-01,114.50,116.59,114.04,116.43,1270600,54.26,mmm
91416,3-Dec-01,114.40,114.40,112.70,113.87,1157600,53.06,mmm
91417,30-Nov-01,115.20,115.61,114.55,114.58,1227900,53.39,mmm
91418,29-Nov-01,114.59,115.77,114.15,115.23,1353800,53.70,mmm
91419,28-Nov-01,115.25,115.84,114.27,114.59,1447900,53.40,mmm
91420,27-Nov-01,116.80,116.89,115.30,116.23,1387100,54.16,mmm
91421,26-Nov-01,117.24,117.25,116.04,116.95,1210000,54.50,mmm
91422,23-Nov-01,115.55,117.47,115.43,117.25,589400,54.64,mmm
91423,21-Nov-01,116.14,116.30,114.85,115.35,1263200,53.75,mmm
91424,20-Nov-01,115.35,116.99,115.35,116.15,1541800,54.12,mmm
91425,19-Nov-01,115.75,117.69,115.31,116.72,1604100,53.83,mmm
91426,16-Nov-01,115.75,116.50,114.00,115.00,2129300,53.04,mmm
91427,15-Nov-01,114.86,115.98,114.31,114.62,1441000,52.86,mmm
91428,14-Nov-01,114.98,115.85,113.51,114.86,1825400,52.97,mmm
91429,13-Nov-01,111.55,113.95,111.50,113.41,1548600,52.30,mmm
91430,12-Nov-01,111.02,112.21,109.70,110.95,1955000,51.17,mmm
91431,9-Nov-01,111.15,112.48,110.64,111.54,1297600,51.44,mmm
91432,8-Nov-01,110.50,113.05,110.50,111.40,1737600,51.38,mmm
91433,7-Nov-01,109.38,112.19,109.29,110.45,1649500,50.94,mmm
91434,6-Nov-01,110.50,110.50,107.58,109.38,3142300,50.45,mmm
91435,5-Nov-01,109.90,111.18,109.70,110.50,1756700,50.96,mmm
91436,2-Nov-01,106.48,109.30,106.01,108.20,1527300,49.90,mmm
91437,1-Nov-01,104.63,106.57,103.40,106.27,1644600,49.01,mmm
91438,31-Oct-01,106.40,106.99,104.33,104.38,1588200,48.14,mmm
91439,30-Oct-01,106.30,106.39,104.00,105.36,2079000,48.59,mmm
91440,29-Oct-01,108.60,109.25,106.27,106.53,2094800,49.13,mmm
91441,26-Oct-01,108.60,110.00,107.60,109.83,1245700,50.65,mmm
91442,25-Oct-01,106.55,108.89,106.02,108.70,1742900,50.13,mmm
91443,24-Oct-01,106.80,107.24,106.00,106.70,1560600,49.21,mmm
91444,23-Oct-01,107.99,107.99,105.85,106.40,2037500,49.07,mmm
91445,22-Oct-01,101.00,108.00,101.00,107.39,3481100,49.53,mmm
91446,19-Oct-01,102.43,102.79,101.16,102.17,2257900,47.12,mmm
91447,18-Oct-01,103.16,103.90,101.40,102.95,2006900,47.48,mmm
91448,17-Oct-01,107.30,107.60,102.98,103.16,2202300,47.58,mmm
91449,16-Oct-01,105.81,106.77,104.90,106.20,1718800,48.98,mmm
91450,15-Oct-01,103.69,106.00,103.62,105.81,1396400,48.80,mmm
91451,12-Oct-01,105.45,106.50,103.84,104.49,2097600,48.19,mmm
91452,11-Oct-01,103.40,107.00,103.29,106.14,3124200,48.95,mmm
91453,10-Oct-01,98.58,102.90,98.00,101.84,2250100,46.97,mmm
91454,9-Oct-01,98.46,99.80,97.45,98.44,1468200,45.40,mmm
91455,8-Oct-01,99.40,99.75,97.70,98.45,1825500,45.40,mmm
91456,5-Oct-01,99.40,100.00,97.64,99.74,1628600,46.00,mmm
91457,4-Oct-01,99.59,100.50,98.80,99.64,2171300,45.95,mmm
91458,3-Oct-01,96.90,99.80,96.10,99.59,2298900,45.93,mmm
91459,2-Oct-01,96.86,97.70,96.30,97.21,2074000,44.83,mmm
91460,1-Oct-01,98.00,98.13,95.20,96.86,2615300,44.67,mmm
91461,28-Sep-01,98.00,98.77,96.80,98.40,2447000,45.38,mmm
91462,27-Sep-01,93.38,96.50,91.70,96.31,2236400,44.42,mmm
91463,26-Sep-01,93.50,93.94,92.66,93.38,2141400,43.07,mmm
91464,25-Sep-01,91.00,94.00,90.51,93.13,2584400,42.95,mmm
91465,24-Sep-01,86.98,92.48,86.98,91.67,3483000,42.28,mmm
91466,21-Sep-01,90.33,92.00,85.86,86.98,6110300,40.11,mmm
91467,20-Sep-01,92.45,92.80,89.50,90.32,3208100,41.66,mmm
91468,19-Sep-01,94.50,95.30,88.50,92.45,3358100,42.64,mmm
91469,18-Sep-01,95.50,97.20,93.35,94.14,3017400,43.42,mmm
91470,17-Sep-01,101.57,101.58,94.42,95.45,3552500,44.02,mmm
91471,10-Sep-01,100.78,103.90,100.41,102.20,2523100,47.13,mmm
91472,7-Sep-01,102.81,103.30,100.77,100.78,2353800,46.48,mmm
91473,6-Sep-01,105.00,105.17,103.00,103.90,1636000,47.92,mmm
91474,5-Sep-01,105.04,106.30,103.46,105.00,2020300,48.43,mmm
91475,4-Sep-01,104.10,107.59,104.05,104.55,2154700,48.22,mmm
91476,31-Aug-01,104.45,105.75,103.60,104.10,1176100,48.01,mmm
91477,30-Aug-01,106.08,107.65,103.10,104.20,1993800,48.06,mmm
91478,29-Aug-01,109.40,110.00,106.21,106.75,1801100,49.23,mmm
91479,28-Aug-01,110.05,110.20,108.40,109.30,1219400,50.41,mmm
91480,27-Aug-01,111.48,111.52,110.40,110.55,900300,50.99,mmm
91481,24-Aug-01,108.45,111.82,107.51,110.61,1391200,51.01,mmm
91482,23-Aug-01,109.82,109.82,108.00,108.35,1482400,49.97,mmm
91483,22-Aug-01,108.50,110.35,107.05,109.81,2040500,50.64,mmm
91484,21-Aug-01,109.24,111.50,107.55,107.75,1841800,49.14,mmm
91485,20-Aug-01,108.68,109.48,107.73,108.60,1108200,49.53,mmm
91486,17-Aug-01,110.90,110.90,108.47,108.68,2072200,49.56,mmm
91487,16-Aug-01,110.00,110.00,107.50,109.02,1746200,49.72,mmm
91488,15-Aug-01,109.35,111.50,108.75,109.65,1425800,50.01,mmm
91489,14-Aug-01,110.26,110.95,108.68,109.10,1159300,49.76,mmm
91490,13-Aug-01,109.25,110.62,108.92,110.50,1112900,50.39,mmm
91491,10-Aug-01,107.75,109.98,107.32,109.85,1646100,50.10,mmm
91492,9-Aug-01,107.67,108.40,106.60,107.52,1557700,49.04,mmm
91493,8-Aug-01,110.85,111.27,107.60,108.19,1290100,49.34,mmm
91494,7-Aug-01,109.80,110.88,109.52,110.85,1128500,50.55,mmm
91495,6-Aug-01,111.10,111.55,109.20,109.37,936100,49.88,mmm
91496,3-Aug-01,111.54,112.00,109.99,111.73,1120600,50.96,mmm
91497,2-Aug-01,111.65,112.50,111.15,111.29,1102000,50.76,mmm
91498,1-Aug-01,111.50,112.50,110.51,111.00,1604600,50.62,mmm
91499,31-Jul-01,110.15,112.68,109.84,111.88,1635100,51.02,mmm
91500,30-Jul-01,111.49,112.00,109.00,109.25,1045700,49.82,mmm
91501,27-Jul-01,111.46,112.19,110.75,111.48,1093100,50.84,mmm
91502,26-Jul-01,110.40,111.90,108.68,111.46,1503700,50.83,mmm
91503,25-Jul-01,107.31,110.50,107.29,110.36,1876100,50.33,mmm
91504,24-Jul-01,111.50,111.50,106.78,107.06,2619100,48.83,mmm
91505,23-Jul-01,114.25,114.60,111.00,111.32,1381600,50.77,mmm
91506,20-Jul-01,114.65,114.65,112.21,113.00,1796300,51.53,mmm
91507,19-Jul-01,114.74,116.00,113.13,114.65,2273700,52.29,mmm
91508,18-Jul-01,112.86,113.75,112.00,113.75,1883600,51.88,mmm
91509,17-Jul-01,110.05,113.99,110.05,112.86,2035200,51.47,mmm
91510,16-Jul-01,111.35,112.48,110.05,110.05,1569400,50.19,mmm
91511,13-Jul-01,113.00,113.50,111.40,112.23,1395200,51.18,mmm
91512,12-Jul-01,112.00,114.00,111.65,113.53,1558000,51.78,mmm
91513,11-Jul-01,111.10,112.48,110.00,111.74,1963100,50.96,mmm
91514,10-Jul-01,114.60,115.40,111.50,111.65,1917100,50.92,mmm
91515,9-Jul-01,114.00,114.99,112.75,114.85,1969100,52.38,mmm
91516,6-Jul-01,115.90,116.19,113.70,114.60,1672800,52.26,mmm
91517,5-Jul-01,116.15,117.23,115.35,116.44,1238000,53.10,mmm
91518,3-Jul-01,116.02,117.50,115.51,116.83,1232100,53.28,mmm
91519,2-Jul-01,109.25,117.40,109.25,117.26,5802800,53.48,mmm
91520,29-Jun-01,115.86,117.60,114.10,114.10,2038700,52.04,mmm
91521,28-Jun-01,115.85,117.95,115.55,115.86,1468900,52.84,mmm
91522,27-Jun-01,115.90,116.90,114.00,114.30,1870500,52.13,mmm
91523,26-Jun-01,115.00,116.66,114.65,115.00,2300100,52.45,mmm
91524,25-Jun-01,117.00,118.68,115.69,115.69,1890400,52.76,mmm
91525,22-Jun-01,116.85,117.98,116.50,116.78,1459200,53.26,mmm
91526,21-Jun-01,117.70,118.59,115.50,116.34,3914300,53.06,mmm
91527,20-Jun-01,120.36,120.36,117.01,118.60,3274700,54.09,mmm
91528,19-Jun-01,122.23,123.00,120.25,120.36,1700200,54.89,mmm
91529,18-Jun-01,121.00,123.63,121.00,122.23,1630300,55.74,mmm
91530,15-Jun-01,120.95,122.75,119.75,120.88,2534600,55.13,mmm
91531,14-Jun-01,121.94,122.40,120.13,120.76,1376400,55.07,mmm
91532,13-Jun-01,122.40,124.00,121.71,121.95,1408500,55.62,mmm
91533,12-Jun-01,120.34,122.43,119.90,122.08,2041800,55.68,mmm
91534,11-Jun-01,120.15,120.87,119.05,120.34,850100,54.88,mmm
91535,8-Jun-01,121.50,121.50,119.85,120.11,965400,54.78,mmm
91536,7-Jun-01,121.45,123.09,120.90,121.80,1146900,55.55,mmm
91537,6-Jun-01,121.95,122.00,120.86,121.59,1503800,55.45,mmm
91538,5-Jun-01,120.20,121.88,119.08,121.50,1552400,55.41,mmm
91539,4-Jun-01,119.05,121.05,118.53,120.00,1199000,54.73,mmm
91540,1-Jun-01,118.05,119.80,115.84,119.41,2136900,54.46,mmm
91541,31-May-01,117.36,119.40,117.36,118.58,1561400,54.08,mmm
91542,30-May-01,118.75,119.50,116.71,117.35,1687500,53.52,mmm
91543,29-May-01,119.00,120.73,118.00,119.75,1555400,54.61,mmm
91544,25-May-01,119.25,120.10,118.77,118.77,1047500,54.17,mmm
91545,24-May-01,120.88,121.49,118.01,118.98,2559900,54.26,mmm
91546,23-May-01,120.60,121.09,120.11,120.64,1402800,55.02,mmm
91547,22-May-01,123.30,123.41,120.52,121.00,2155800,55.18,mmm
91548,21-May-01,123.10,123.85,122.26,123.09,1400000,56.14,mmm
91549,18-May-01,123.83,124.40,122.00,123.05,1966600,56.12,mmm
91550,17-May-01,125.01,127.00,122.70,123.71,4029400,56.42,mmm
91551,16-May-01,118.10,125.55,117.55,125.50,3585300,57.24,mmm
91552,15-May-01,118.30,119.75,117.81,118.15,1421600,53.34,mmm
91553,14-May-01,117.38,118.40,117.25,118.30,820400,53.40,mmm
91554,11-May-01,118.04,118.75,116.45,117.38,1129900,52.99,mmm
91555,10-May-01,117.35,118.96,117.30,118.04,1172000,53.29,mmm
91556,9-May-01,116.36,118.10,116.30,116.93,1303900,52.79,mmm
91557,8-May-01,117.88,118.65,115.77,116.36,1805000,52.53,mmm
91558,7-May-01,119.25,120.70,117.55,117.90,1467100,53.22,mmm
91559,4-May-01,116.75,120.00,116.10,119.99,2092700,54.17,mmm
91560,3-May-01,116.75,118.80,115.35,117.75,2008400,53.16,mmm
91561,2-May-01,118.50,118.50,115.68,116.55,2157900,52.61,mmm
91562,1-May-01,119.01,119.01,116.38,117.51,1757900,53.05,mmm
91563,30-Apr-01,118.97,121.92,118.35,119.01,2521700,53.72,mmm
91564,27-Apr-01,117.50,119.65,117.30,118.98,1585500,53.71,mmm
91565,26-Apr-01,117.34,118.68,115.50,117.83,1303500,53.19,mmm
91566,25-Apr-01,116.11,117.40,114.56,117.03,1680100,52.83,mmm
91567,24-Apr-01,116.20,119.68,115.52,116.11,3150100,52.42,mmm
91568,23-Apr-01,112.60,116.69,111.02,116.30,2990100,52.50,mmm
91569,20-Apr-01,114.52,115.10,112.15,112.50,2173000,50.79,mmm
91570,19-Apr-01,115.75,116.50,114.03,116.50,1924700,52.59,mmm
91571,18-Apr-01,110.60,117.25,108.90,116.00,3419800,52.37,mmm
91572,17-Apr-01,109.48,110.65,108.20,108.90,1832200,49.16,mmm
91573,16-Apr-01,107.72,110.71,107.72,110.48,2045800,49.87,mmm
91574,12-Apr-01,106.00,108.24,105.40,107.73,1628800,48.63,mmm
91575,11-Apr-01,111.00,111.20,106.25,106.81,2287200,48.22,mmm
91576,10-Apr-01,105.50,111.80,105.25,108.57,3887200,49.01,mmm
91577,9-Apr-01,103.80,105.20,103.06,104.58,1977200,47.21,mmm
91578,6-Apr-01,102.35,102.90,100.77,102.00,1861300,46.05,mmm
91579,5-Apr-01,101.00,103.85,100.98,103.23,2960200,46.60,mmm
91580,4-Apr-01,99.90,102.00,97.16,98.62,4024900,44.52,mmm
91581,3-Apr-01,101.35,102.00,98.51,99.91,3259000,45.10,mmm
91582,2-Apr-01,103.60,106.10,101.50,102.05,2320300,46.07,mmm
91583,30-Mar-01,103.05,105.25,102.05,103.90,1848100,46.90,mmm
91584,29-Mar-01,104.02,104.02,100.55,102.80,2493500,46.41,mmm
91585,28-Mar-01,103.65,104.95,102.46,104.83,2235300,47.32,mmm
91586,27-Mar-01,104.00,106.30,102.76,105.41,3263200,47.59,mmm
91587,26-Mar-01,101.50,106.50,101.50,104.03,2723700,46.96,mmm
91588,23-Mar-01,102.25,103.45,99.50,101.75,3910200,45.93,mmm
91589,22-Mar-01,101.00,103.50,98.50,101.81,6737700,45.96,mmm
91590,21-Mar-01,105.23,105.80,102.02,103.63,4492800,46.78,mmm
91591,20-Mar-01,107.98,109.50,105.23,105.24,2752500,47.51,mmm
91592,19-Mar-01,106.01,108.65,105.23,107.98,2357200,48.75,mmm
91593,16-Mar-01,110.30,110.30,105.50,106.01,3378400,47.86,mmm
91594,15-Mar-01,109.40,109.92,108.00,109.24,2110800,49.31,mmm
91595,14-Mar-01,105.00,110.00,104.51,107.51,5657000,48.53,mmm
91596,13-Mar-01,112.90,112.90,106.50,107.70,4963000,48.62,mmm
91597,12-Mar-01,116.00,116.80,111.00,111.80,2749800,50.47,mmm
91598,9-Mar-01,116.90,119.75,115.05,116.41,3004100,52.55,mmm
91599,8-Mar-01,113.90,117.50,113.26,117.19,2428400,52.90,mmm
91600,7-Mar-01,112.30,113.23,112.16,112.93,1460400,50.98,mmm
91601,6-Mar-01,113.50,113.50,111.88,112.25,1586100,50.67,mmm
91602,5-Mar-01,112.20,113.10,111.45,112.20,1329500,50.65,mmm
91603,2-Mar-01,109.55,112.98,108.52,111.33,2667700,50.26,mmm
91604,1-Mar-01,112.75,112.94,109.30,109.60,2510900,49.48,mmm
91605,28-Feb-01,113.01,114.07,112.03,112.75,2091600,50.90,mmm
91606,27-Feb-01,112.30,113.48,110.70,113.00,1907900,51.01,mmm
91607,26-Feb-01,111.00,111.90,110.07,111.35,1684000,50.27,mmm
91608,23-Feb-01,110.95,111.40,109.87,110.40,2810200,49.84,mmm
91609,22-Feb-01,112.35,112.50,108.63,110.25,2174800,49.77,mmm
91610,21-Feb-01,113.00,114.24,111.25,111.26,1596900,50.23,mmm
91611,20-Feb-01,113.23,114.74,113.15,113.84,1729700,50.85,mmm
91612,16-Feb-01,114.75,114.95,111.47,113.22,1754800,50.57,mmm
91613,15-Feb-01,110.85,114.90,110.05,114.75,1402100,51.26,mmm
91614,14-Feb-01,114.14,114.14,109.01,110.97,2104000,49.57,mmm
91615,13-Feb-01,112.48,115.40,112.20,114.14,1688600,50.98,mmm
91616,12-Feb-01,110.48,112.48,110.38,112.48,1360900,50.24,mmm
91617,9-Feb-01,112.30,112.31,110.44,110.66,870900,49.43,mmm
91618,8-Feb-01,112.87,112.95,111.19,112.05,1051200,50.05,mmm
91619,7-Feb-01,111.10,114.15,111.10,111.88,1401800,49.97,mmm
91620,6-Feb-01,111.10,113.25,110.22,111.66,1540300,49.88,mmm
91621,5-Feb-01,108.30,111.64,108.30,109.77,1645300,49.03,mmm
91622,2-Feb-01,110.80,111.70,107.60,108.73,1662100,48.57,mmm
91623,1-Feb-01,110.90,113.49,109.51,111.55,1892300,49.83,mmm
91624,31-Jan-01,111.41,112.90,110.41,110.65,2038900,49.42,mmm
91625,30-Jan-01,106.75,112.00,106.45,111.40,2312600,49.76,mmm
91626,29-Jan-01,107.31,107.80,105.87,107.29,1537700,47.92,mmm
91627,26-Jan-01,109.56,110.56,106.87,107.31,1482500,47.93,mmm
91628,25-Jan-01,107.00,109.81,104.06,109.50,2113100,48.91,mmm
91629,24-Jan-01,109.50,110.62,105.75,107.12,1852300,47.85,mmm
91630,23-Jan-01,108.87,111.69,108.44,111.00,1766900,49.58,mmm
91631,22-Jan-01,106.56,109.00,105.44,108.87,2029700,48.63,mmm
91632,19-Jan-01,108.94,108.94,106.19,106.75,2031300,47.68,mmm
91633,18-Jan-01,110.00,110.00,107.75,109.00,2684500,48.69,mmm
91634,17-Jan-01,106.50,110.00,105.87,110.00,5779500,49.13,mmm
91635,16-Jan-01,110.62,113.50,110.06,113.50,2125800,50.70,mmm
91636,12-Jan-01,112.12,112.19,108.50,109.69,1832300,49.00,mmm
91637,11-Jan-01,112.37,113.94,109.56,112.12,2098300,50.08,mmm
91638,10-Jan-01,110.62,112.50,109.00,112.31,2173400,50.17,mmm
91639,9-Jan-01,114.94,115.19,112.12,113.44,1982200,50.67,mmm
91640,8-Jan-01,113.00,115.37,109.56,115.25,2745200,51.48,mmm
91641,5-Jan-01,117.00,117.00,110.56,114.56,4185500,51.17,mmm
91642,4-Jan-01,117.87,119.50,115.56,119.00,2030300,53.15,mmm
91643,3-Jan-01,118.00,119.87,116.37,117.81,2381300,52.62,mmm
91644,2-Jan-01,118.12,121.50,117.50,119.19,2328800,53.24,mmm
91645,29-Dec-00,121.94,122.94,119.62,120.50,1381100,53.82,mmm
91646,28-Dec-00,118.50,122.94,116.25,121.94,2145600,54.47,mmm
91647,27-Dec-00,115.87,119.37,114.37,119.19,1284400,53.24,mmm
91648,26-Dec-00,113.37,115.00,112.19,115.00,1005300,51.37,mmm
91649,22-Dec-00,112.44,113.44,110.87,112.75,1830000,50.36,mmm
91650,21-Dec-00,111.50,113.94,109.50,112.69,2408300,50.34,mmm
91651,20-Dec-00,110.25,113.69,110.25,112.94,1924700,50.45,mmm
91652,19-Dec-00,114.62,116.00,112.62,113.75,2321600,50.81,mmm
91653,18-Dec-00,113.87,114.94,113.12,114.62,2011400,51.20,mmm
91654,15-Dec-00,113.25,113.75,111.25,112.19,2975000,50.11,mmm
91655,14-Dec-00,113.06,114.37,110.19,111.00,2040900,49.58,mmm
91656,13-Dec-00,114.00,115.00,112.50,113.81,1429800,50.84,mmm
91657,12-Dec-00,114.37,114.75,113.62,113.87,2062800,50.86,mmm
91658,11-Dec-00,115.81,116.31,114.50,115.25,1653000,51.48,mmm
91659,8-Dec-00,114.87,117.19,113.56,116.94,3184500,52.23,mmm
91660,7-Dec-00,114.31,114.81,112.50,114.69,3751900,51.23,mmm
91661,6-Dec-00,115.44,116.75,114.56,115.12,6261900,51.42,mmm
91662,5-Dec-00,107.25,119.00,107.25,116.62,14562500,52.09,mmm
91663,4-Dec-00,99.87,106.62,99.44,105.00,6108600,46.90,mmm
91664,1-Dec-00,99.25,100.31,99.25,99.62,1266700,44.50,mmm
91665,30-Nov-00,100.12,100.25,98.37,99.87,1472800,44.61,mmm
91666,29-Nov-00,99.12,100.12,99.06,100.12,1320900,44.72,mmm
91667,28-Nov-00,98.50,101.25,98.12,98.87,1872300,44.16,mmm
91668,27-Nov-00,96.06,100.00,95.12,99.25,2330800,44.33,mmm
91669,24-Nov-00,95.81,96.06,95.12,95.81,498400,42.80,mmm
91670,22-Nov-00,95.06,97.00,95.06,95.81,1083000,42.80,mmm
91671,21-Nov-00,94.25,95.87,94.25,95.69,1170300,42.74,mmm
91672,20-Nov-00,96.44,96.69,94.25,94.62,1532000,41.75,mmm
91673,17-Nov-00,96.00,97.00,95.19,96.00,1661300,42.35,mmm
91674,16-Nov-00,97.25,97.37,93.69,95.31,1535900,42.05,mmm
91675,15-Nov-00,94.06,96.69,94.06,95.37,1478300,42.08,mmm
91676,14-Nov-00,94.06,95.44,92.75,95.00,1331700,41.91,mmm
91677,13-Nov-00,94.12,95.75,94.06,94.81,1124200,41.83,mmm
91678,10-Nov-00,97.62,98.44,94.62,95.00,980000,41.91,mmm
91679,9-Nov-00,96.37,98.50,95.12,97.37,1104500,42.96,mmm
91680,8-Nov-00,97.56,99.75,95.75,97.31,1442800,42.93,mmm
91681,7-Nov-00,98.25,98.25,96.00,96.94,909500,42.77,mmm
91682,6-Nov-00,94.75,98.25,94.25,97.37,1686300,42.96,mmm
91683,3-Nov-00,94.69,95.06,93.81,94.87,1252300,41.86,mmm
91684,2-Nov-00,95.19,95.94,94.44,94.94,1394500,41.89,mmm
91685,1-Nov-00,96.25,97.94,94.81,95.12,1340300,41.97,mmm
91686,31-Oct-00,94.25,96.75,92.56,96.62,2086300,42.63,mmm
91687,30-Oct-00,93.25,95.75,92.06,95.00,1481900,41.91,mmm
91688,27-Oct-00,92.31,93.50,90.62,93.50,1070600,41.25,mmm
91689,26-Oct-00,89.94,93.12,89.81,92.19,1133900,40.67,mmm
91690,25-Oct-00,89.25,90.19,89.06,90.12,1441900,39.76,mmm
91691,24-Oct-00,90.87,92.00,89.56,90.06,1145200,39.73,mmm
91692,23-Oct-00,92.00,94.00,88.50,89.81,2851100,39.62,mmm
91693,20-Oct-00,88.00,88.87,83.94,87.25,5122300,38.49,mmm
91694,19-Oct-00,91.25,91.25,88.44,89.00,2392000,39.27,mmm
91695,18-Oct-00,90.25,91.37,90.25,91.12,2110500,40.20,mmm
91696,17-Oct-00,92.50,93.37,90.94,91.12,2001300,40.20,mmm
91697,16-Oct-00,91.62,94.87,91.62,92.19,1433300,40.67,mmm
91698,13-Oct-00,90.62,91.31,90.62,91.00,3116100,40.15,mmm
91699,12-Oct-00,93.12,93.19,90.50,90.87,2445300,40.09,mmm
91700,11-Oct-00,94.50,95.44,93.06,93.25,1185600,41.14,mmm
91701,10-Oct-00,92.19,94.87,92.19,93.12,1166900,41.08,mmm
91702,9-Oct-00,92.31,94.31,91.75,91.75,897500,40.48,mmm
91703,6-Oct-00,93.75,94.75,92.19,92.19,1399400,40.67,mmm
91704,5-Oct-00,95.00,95.00,93.06,93.25,1281900,41.14,mmm
91705,4-Oct-00,93.31,96.00,93.31,95.50,2024500,42.13,mmm
91706,3-Oct-00,91.50,94.94,91.50,94.00,1459100,41.47,mmm
91707,2-Oct-00,91.94,92.69,90.81,91.69,1250500,40.45,mmm
91708,29-Sep-00,91.37,93.37,91.00,91.12,1634200,40.20,mmm
91709,28-Sep-00,90.19,93.44,90.06,91.62,1654700,40.42,mmm
91710,27-Sep-00,89.94,91.25,89.19,89.94,2539100,39.68,mmm
91711,26-Sep-00,90.00,91.00,88.44,89.87,2934500,39.65,mmm
91712,25-Sep-00,88.00,90.06,87.75,90.00,2150800,39.71,mmm
91713,22-Sep-00,87.50,89.50,86.25,88.25,2549700,38.94,mmm
91714,21-Sep-00,84.62,87.81,84.50,86.44,2910200,38.14,mmm
91715,20-Sep-00,83.75,84.69,80.50,81.75,2260000,36.07,mmm
91716,19-Sep-00,84.19,84.69,83.06,83.87,1654200,37.00,mmm
91717,18-Sep-00,84.37,84.62,82.00,83.19,2110200,36.70,mmm
91718,15-Sep-00,86.25,86.25,84.12,85.12,2401600,37.55,mmm
91719,14-Sep-00,86.25,86.44,84.12,85.00,1975900,37.50,mmm
91720,13-Sep-00,88.62,89.94,86.19,86.50,1323100,38.16,mmm
91721,12-Sep-00,88.44,89.69,88.00,88.06,1273600,38.85,mmm
91722,11-Sep-00,90.50,90.56,88.37,88.94,1318400,39.24,mmm
91723,8-Sep-00,90.25,91.37,89.00,89.94,1865300,39.68,mmm
91724,7-Sep-00,93.00,93.25,91.62,91.62,1917700,40.42,mmm
91725,6-Sep-00,93.56,95.94,93.50,94.12,1373900,41.53,mmm
91726,5-Sep-00,92.44,92.87,91.56,92.25,1139100,40.70,mmm
91727,1-Sep-00,93.94,94.56,92.50,92.50,1603400,40.81,mmm
91728,31-Aug-00,93.19,95.56,93.00,93.02,1050300,41.04,mmm
91729,30-Aug-00,94.62,95.12,93.25,93.37,893400,41.19,mmm
91730,29-Aug-00,95.37,95.62,94.62,94.62,950500,41.75,mmm
91731,28-Aug-00,96.00,97.44,95.12,95.12,806200,41.97,mmm
91732,25-Aug-00,95.06,95.75,95.06,95.75,790000,42.24,mmm
91733,24-Aug-00,95.69,95.87,94.50,94.81,833000,41.83,mmm
91734,23-Aug-00,96.19,96.81,95.31,95.94,875600,42.33,mmm
91735,22-Aug-00,94.87,97.00,94.75,96.31,754700,41.98,mmm
91736,21-Aug-00,95.37,95.81,94.56,94.94,533400,41.38,mmm
91737,18-Aug-00,95.50,95.50,94.75,95.12,760200,41.46,mmm
91738,17-Aug-00,94.81,95.62,94.31,95.25,866400,41.52,mmm
91739,16-Aug-00,95.00,95.00,94.00,94.56,938600,41.22,mmm
91740,15-Aug-00,95.81,95.87,94.25,94.87,818400,41.35,mmm
91741,14-Aug-00,96.25,96.25,93.81,95.69,1149500,41.71,mmm
91742,11-Aug-00,94.94,97.44,94.94,96.75,1833000,42.17,mmm
91743,10-Aug-00,92.94,95.50,92.94,94.87,1931600,41.35,mmm
91744,9-Aug-00,92.25,93.44,91.62,92.50,1570500,40.32,mmm
91745,8-Aug-00,90.94,92.19,90.19,91.37,1431900,39.83,mmm
91746,7-Aug-00,90.00,90.94,90.00,90.87,800500,39.61,mmm
91747,4-Aug-00,89.94,90.69,89.62,90.00,1020000,39.23,mmm
91748,3-Aug-00,90.69,90.94,89.94,89.94,1050500,39.20,mmm
91749,2-Aug-00,89.56,90.62,88.87,90.25,1002700,39.34,mmm
91750,1-Aug-00,90.50,91.19,89.25,89.37,1358900,38.95,mmm
91751,31-Jul-00,90.94,91.31,90.06,90.06,1120300,39.26,mmm
91752,28-Jul-00,89.25,91.62,88.87,91.00,1201700,39.67,mmm
91753,27-Jul-00,89.75,90.37,88.56,89.00,1037300,38.79,mmm
91754,26-Jul-00,88.94,91.44,88.56,88.56,1980300,38.60,mmm
91755,25-Jul-00,88.50,89.69,88.19,88.31,1010800,38.49,mmm
91756,24-Jul-00,86.00,90.37,86.00,89.06,1297700,38.82,mmm
91757,21-Jul-00,86.31,86.37,85.31,86.37,714500,37.65,mmm
91758,20-Jul-00,86.75,86.87,86.00,86.50,1115200,37.70,mmm
91759,19-Jul-00,89.00,89.06,86.25,86.50,1554700,37.70,mmm
91760,18-Jul-00,87.12,88.56,87.06,88.00,751600,38.36,mmm
91761,17-Jul-00,87.00,87.50,86.19,87.25,938900,38.03,mmm
91762,14-Jul-00,89.31,89.31,86.62,87.87,1134800,38.30,mmm
91763,13-Jul-00,90.87,90.87,89.50,89.56,831900,39.04,mmm
91764,12-Jul-00,90.25,90.56,89.06,90.06,1562300,39.26,mmm
91765,11-Jul-00,87.19,89.94,86.75,88.94,1600600,38.77,mmm
91766,10-Jul-00,85.25,87.62,85.12,87.19,1310800,38.00,mmm
91767,7-Jul-00,86.62,87.75,86.00,86.12,1327200,37.54,mmm
91768,6-Jul-00,87.44,88.12,86.50,86.56,1282300,37.73,mmm
91769,5-Jul-00,85.94,89.37,84.87,88.50,1694200,38.58,mmm
91770,3-Jul-00,83.00,84.37,83.00,84.06,817300,36.64,mmm
91771,30-Jun-00,85.31,86.00,82.48,83.00,1802800,36.18,mmm
91772,29-Jun-00,84.50,86.81,84.19,85.56,1280000,37.29,mmm
91773,28-Jun-00,86.69,86.87,85.44,86.08,1058100,37.52,mmm
91774,27-Jun-00,86.50,87.87,86.19,86.62,1540000,37.76,mmm
91775,26-Jun-00,84.37,85.94,84.31,85.50,1113700,37.27,mmm
91776,23-Jun-00,84.87,84.87,84.06,84.44,795300,36.81,mmm
91777,22-Jun-00,86.31,87.75,84.94,86.06,1404200,37.51,mmm
91778,21-Jun-00,84.50,86.50,84.06,86.25,1639800,37.59,mmm
91779,20-Jun-00,83.62,85.00,81.06,82.19,1405200,35.83,mmm
91780,19-Jun-00,84.87,85.50,82.94,83.50,1212700,36.40,mmm
91781,16-Jun-00,86.44,86.44,84.44,84.44,1922200,36.81,mmm
91782,15-Jun-00,84.31,87.37,84.25,86.44,2088900,37.68,mmm
91783,14-Jun-00,84.00,84.94,83.50,84.19,1376700,36.70,mmm
91784,13-Jun-00,81.62,83.31,81.62,81.87,1078700,35.69,mmm
91785,12-Jun-00,82.00,83.81,81.87,81.97,1011100,35.73,mmm
91786,9-Jun-00,81.94,82.19,81.19,81.94,1074800,35.72,mmm
91787,8-Jun-00,81.94,82.00,80.44,81.75,1242500,35.63,mmm
91788,7-Jun-00,82.31,83.19,81.50,81.75,1593000,35.63,mmm
91789,6-Jun-00,85.00,85.00,82.06,82.31,1575000,35.88,mmm
91790,5-Jun-00,84.62,85.06,84.12,85.06,1353600,37.08,mmm
91791,2-Jun-00,86.50,86.75,84.00,84.31,1669100,36.75,mmm
91792,1-Jun-00,86.06,86.06,84.37,84.87,1020900,36.99,mmm
91793,31-May-00,86.12,87.31,85.75,85.75,1073300,37.38,mmm
91794,30-May-00,84.62,86.56,84.44,85.12,790300,37.10,mmm
91795,26-May-00,85.19,86.37,84.00,84.00,893600,36.61,mmm
91796,25-May-00,87.31,88.25,84.00,84.94,1260000,37.02,mmm
91797,24-May-00,85.00,88.75,85.00,88.19,1620800,38.44,mmm
91798,23-May-00,84.19,84.69,83.25,84.12,766600,36.67,mmm
91799,22-May-00,84.75,85.37,83.37,84.19,1286700,36.70,mmm
91800,19-May-00,86.19,86.62,83.75,84.50,1377300,36.83,mmm
91801,18-May-00,88.19,88.62,87.00,87.06,805300,37.95,mmm
91802,17-May-00,88.37,89.12,87.62,88.00,1100200,38.36,mmm
91803,16-May-00,86.19,91.31,85.56,90.06,2028900,38.75,mmm
91804,15-May-00,85.37,86.94,85.31,85.94,1321700,36.98,mmm
91805,12-May-00,85.25,86.00,84.50,84.87,924400,36.52,mmm
91806,11-May-00,86.31,86.87,85.56,85.94,1175800,36.98,mmm
91807,10-May-00,86.25,86.50,84.81,85.94,1004400,36.98,mmm
91808,9-May-00,87.00,87.87,85.50,86.00,977200,37.00,mmm
91809,8-May-00,87.75,87.75,85.50,87.31,880000,37.57,mmm
91810,5-May-00,85.19,87.25,84.81,86.69,1192800,37.30,mmm
91811,4-May-00,86.19,87.69,84.75,85.44,1384800,36.76,mmm
91812,3-May-00,86.94,88.25,85.31,85.81,1224100,36.92,mmm
91813,2-May-00,86.00,87.56,85.62,86.94,1235000,37.41,mmm
91814,1-May-00,86.69,88.56,85.06,86.94,1742800,37.41,mmm
91815,28-Apr-00,87.44,87.56,86.00,86.62,1475500,37.27,mmm
91816,27-Apr-00,88.50,89.87,85.31,87.44,2421900,37.62,mmm
91817,26-Apr-00,93.50,93.50,87.37,88.94,3483000,38.27,mmm
91818,25-Apr-00,96.12,96.31,88.50,93.81,4523300,40.36,mmm
91819,24-Apr-00,91.25,97.62,91.25,97.37,1784200,41.90,mmm
91820,20-Apr-00,90.44,92.31,90.00,92.25,993000,39.69,mmm
91821,19-Apr-00,89.62,91.87,89.12,90.44,834100,38.91,mmm
91822,18-Apr-00,90.12,90.12,88.00,89.87,1215000,38.67,mmm
91823,17-Apr-00,89.19,90.56,88.06,89.87,1450600,38.67,mmm
91824,14-Apr-00,94.06,94.31,88.31,90.81,3071300,39.07,mmm
91825,13-Apr-00,94.62,96.37,91.75,94.75,2079500,40.77,mmm
91826,12-Apr-00,97.31,98.31,94.62,94.62,1231400,40.71,mmm
91827,11-Apr-00,92.75,97.06,92.75,95.44,1479500,41.06,mmm
91828,10-Apr-00,91.87,94.87,91.75,92.75,1058300,39.91,mmm
91829,7-Apr-00,93.62,95.12,91.62,91.62,1250900,39.42,mmm
91830,6-Apr-00,91.31,94.87,91.31,93.37,882800,40.17,mmm
91831,5-Apr-00,92.87,94.81,91.06,91.12,1442300,39.21,mmm
91832,4-Apr-00,92.00,95.56,89.50,92.94,2420800,39.99,mmm
91833,3-Apr-00,89.37,92.37,89.25,91.87,1438900,39.53,mmm
91834,31-Mar-00,90.37,92.00,88.56,88.56,1235000,38.10,mmm
91835,30-Mar-00,88.06,91.75,87.62,89.00,1582300,38.29,mmm
91836,29-Mar-00,89.00,89.00,87.37,87.62,1640600,37.70,mmm
91837,28-Mar-00,88.00,90.56,87.62,88.87,1226200,38.24,mmm
91838,27-Mar-00,90.94,91.94,88.12,88.62,1631100,38.13,mmm
91839,24-Mar-00,90.00,93.25,89.69,90.87,2963900,39.10,mmm
91840,23-Mar-00,84.75,87.25,84.75,87.00,2489400,37.43,mmm
91841,22-Mar-00,89.00,89.37,85.00,86.00,2203800,37.00,mmm
91842,21-Mar-00,86.81,91.50,86.56,90.44,1915900,38.91,mmm
91843,20-Mar-00,85.94,87.81,85.37,87.00,1365900,37.43,mmm
91844,17-Mar-00,86.94,89.19,85.87,85.87,2036400,36.95,mmm
91845,16-Mar-00,84.75,89.25,83.94,88.06,2403800,37.89,mmm
91846,15-Mar-00,78.19,83.75,78.19,82.50,2120000,35.50,mmm
91847,14-Mar-00,79.19,80.00,78.56,79.12,1583000,34.04,mmm
91848,13-Mar-00,79.00,80.50,78.75,79.00,1896100,33.99,mmm
91849,10-Mar-00,80.62,82.69,80.37,81.50,2879100,35.07,mmm
91850,9-Mar-00,80.81,81.94,80.50,80.94,1634200,34.83,mmm
91851,8-Mar-00,82.87,84.25,81.00,82.56,2350300,35.52,mmm
91852,7-Mar-00,88.25,88.87,82.00,82.75,2602200,35.60,mmm
91853,6-Mar-00,89.31,91.25,87.25,87.25,1029800,37.54,mmm
91854,3-Mar-00,87.75,94.62,87.50,89.50,2290800,38.51,mmm
91855,2-Mar-00,86.12,87.75,85.69,86.06,1094700,37.03,mmm
91856,1-Mar-00,87.19,87.75,85.06,86.12,1449100,37.05,mmm
91857,29-Feb-00,85.31,89.19,84.62,88.19,1384200,37.95,mmm
91858,28-Feb-00,86.94,88.87,85.00,86.44,1543000,37.19,mmm
91859,25-Feb-00,88.12,89.31,85.19,85.75,1815600,36.90,mmm
91860,24-Feb-00,91.87,92.12,89.56,91.00,1900200,39.15,mmm
91861,23-Feb-00,91.37,93.94,90.81,92.31,2230600,39.72,mmm
91862,22-Feb-00,87.75,90.44,86.50,90.12,1443600,38.28,mmm
91863,18-Feb-00,89.87,90.69,86.37,87.56,1433300,37.19,mmm
91864,17-Feb-00,89.00,91.87,88.94,89.62,1704200,38.06,mmm
91865,16-Feb-00,88.37,90.37,87.56,88.31,1291400,37.51,mmm
91866,15-Feb-00,83.75,90.56,83.50,89.12,1872500,37.85,mmm
91867,14-Feb-00,83.25,84.75,82.37,82.87,1682800,35.20,mmm
91868,11-Feb-00,85.37,86.50,81.31,82.94,2249100,35.23,mmm
91869,10-Feb-00,87.25,87.25,85.31,86.00,2010000,36.53,mmm
91870,9-Feb-00,88.62,89.00,87.50,87.62,1300300,37.21,mmm
91871,8-Feb-00,87.62,90.19,87.44,87.69,1443100,37.24,mmm
91872,7-Feb-00,89.25,89.37,86.62,87.62,1972000,37.21,mmm
91873,4-Feb-00,91.94,92.44,89.06,89.06,1650500,37.83,mmm
91874,3-Feb-00,91.94,92.12,90.00,91.69,1760500,38.94,mmm
91875,2-Feb-00,93.19,94.00,92.00,92.50,1463300,39.29,mmm
91876,1-Feb-00,94.37,96.19,93.75,94.12,1321700,39.98,mmm
91877,31-Jan-00,92.25,97.37,92.06,93.62,1642200,39.76,mmm
91878,28-Jan-00,95.75,95.81,92.25,92.25,1875800,39.18,mmm
91879,27-Jan-00,97.19,98.31,96.06,96.25,1461600,40.88,mmm
91880,26-Jan-00,95.87,97.50,95.31,96.31,3510600,40.91,mmm
91881,25-Jan-00,94.87,94.87,90.25,91.37,1848800,38.81,mmm
91882,24-Jan-00,95.81,95.81,91.62,92.75,1488600,39.39,mmm
91883,21-Jan-00,95.25,96.56,94.56,94.94,2249200,40.32,mmm
91884,20-Jan-00,99.06,99.37,94.50,95.12,1553600,40.40,mmm
91885,19-Jan-00,97.75,99.94,97.75,98.81,1316400,41.97,mmm
91886,18-Jan-00,97.25,99.25,97.12,97.12,1061600,41.25,mmm
91887,14-Jan-00,100.75,100.94,98.94,99.31,1271400,42.18,mmm
91888,13-Jan-00,101.31,101.87,100.37,100.75,1123400,42.79,mmm
91889,12-Jan-00,101.94,103.62,100.75,100.75,1436600,42.79,mmm
91890,11-Jan-00,100.75,102.50,100.50,100.50,1183700,42.69,mmm
91891,10-Jan-00,100.44,103.50,100.00,102.25,1933000,43.43,mmm
91892,7-Jan-00,101.12,103.81,99.94,102.75,2050900,43.64,mmm
91893,6-Jan-00,94.31,102.50,94.31,100.75,2992300,42.79,mmm
91894,5-Jan-00,91.12,96.25,91.12,93.25,1855200,39.61,mmm
91895,4-Jan-00,92.87,94.81,90.62,90.62,1360800,38.49,mmm
91896,3-Jan-00,96.06,96.50,94.06,94.37,1090500,40.08,mmm
91897,31-Dec-99,96.81,98.75,96.00,97.87,510900,41.57,mmm
91898,30-Dec-99,97.37,98.81,96.37,96.37,855000,40.93,mmm
91899,29-Dec-99,96.62,97.75,95.81,97.50,971600,41.41,mmm
91900,28-Dec-99,93.81,96.87,93.50,96.87,895000,41.14,mmm
91901,27-Dec-99,92.06,95.00,92.06,93.75,930800,39.82,mmm
91902,23-Dec-99,93.00,93.56,92.87,93.06,852800,39.53,mmm
91903,22-Dec-99,92.12,94.62,92.12,92.31,1152300,39.21,mmm
91904,21-Dec-99,93.25,94.25,91.87,92.00,1402500,39.07,mmm
91905,20-Dec-99,93.50,94.56,92.06,93.47,1069200,39.70,mmm
91906,17-Dec-99,95.00,95.75,94.50,95.12,2291600,40.40,mmm
91907,16-Dec-99,94.50,94.69,93.56,93.69,812200,39.79,mmm
91908,15-Dec-99,94.00,96.06,94.00,95.25,1495500,40.46,mmm
91909,14-Dec-99,94.00,96.87,93.94,94.19,1336700,40.01,mmm
91910,13-Dec-99,93.75,94.50,92.94,93.73,879400,39.81,mmm
91911,10-Dec-99,93.37,94.37,93.00,93.94,720600,39.90,mmm
91912,9-Dec-99,95.25,96.06,93.50,93.69,771100,39.79,mmm
91913,8-Dec-99,93.87,95.44,93.12,94.00,1063600,39.92,mmm
91914,7-Dec-99,97.50,97.50,93.00,93.00,1098100,39.50,mmm
91915,6-Dec-99,98.50,99.06,97.37,97.81,641700,41.54,mmm
91916,3-Dec-99,97.50,100.81,97.50,99.31,1530500,42.18,mmm
91917,2-Dec-99,95.00,98.44,94.94,97.19,1313600,41.28,mmm
91918,1-Dec-99,94.69,95.25,93.56,94.44,1032000,40.11,mmm
91919,30-Nov-99,94.62,95.81,93.81,95.56,1618400,40.59,mmm
91920,29-Nov-99,94.25,95.00,93.19,94.94,1340200,40.32,mmm
91921,26-Nov-99,96.06,96.06,95.44,95.50,414400,40.56,mmm
91922,24-Nov-99,96.50,98.37,96.00,96.06,1443000,40.80,mmm
91923,23-Nov-99,98.69,98.69,96.37,96.69,1272200,41.07,mmm
91924,22-Nov-99,100.50,100.94,98.94,98.94,1014800,42.02,mmm
91925,19-Nov-99,102.87,103.06,101.94,102.31,1184200,43.45,mmm
91926,18-Nov-99,101.56,103.37,101.31,102.81,1364100,43.67,mmm
91927,17-Nov-99,100.00,102.31,100.00,101.50,1160200,43.11,mmm
91928,16-Nov-99,97.50,101.19,97.50,101.12,1630200,42.47,mmm
91929,15-Nov-99,95.25,98.37,95.19,97.44,803700,40.93,mmm
91930,12-Nov-99,94.25,95.81,93.81,95.69,1438900,40.19,mmm
91931,11-Nov-99,94.50,95.19,93.94,94.00,689700,39.48,mmm
91932,10-Nov-99,93.50,94.94,93.12,94.75,851900,39.80,mmm
91933,9-Nov-99,95.25,95.37,94.00,94.06,824500,39.51,mmm
91934,8-Nov-99,95.31,96.19,94.69,95.00,896400,39.90,mmm
91935,5-Nov-99,95.50,96.25,95.25,95.69,760000,40.19,mmm
91936,4-Nov-99,94.87,95.87,94.56,94.75,1211900,39.80,mmm
91937,3-Nov-99,94.62,95.69,94.31,94.50,1231400,39.69,mmm
91938,2-Nov-99,94.75,96.12,94.44,94.87,1398300,39.85,mmm
91939,1-Nov-99,95.12,96.19,93.75,94.00,1091600,39.48,mmm
91940,29-Oct-99,95.87,97.37,95.00,95.06,2106700,39.93,mmm
91941,28-Oct-99,98.06,98.69,96.56,96.87,1103700,40.69,mmm
91942,27-Oct-99,94.87,98.50,94.75,97.56,1772500,40.98,mmm
91943,26-Oct-99,93.19,96.50,93.00,95.81,1864100,40.24,mmm
91944,25-Oct-99,94.00,94.75,91.44,92.81,1443600,38.98,mmm
91945,22-Oct-99,91.50,93.50,90.50,92.56,875600,38.88,mmm
91946,21-Oct-99,90.37,92.81,89.94,91.00,861900,38.22,mmm
91947,20-Oct-99,90.62,90.87,89.06,90.37,595000,37.96,mmm
91948,19-Oct-99,89.50,91.75,89.12,89.87,1020200,37.75,mmm
91949,18-Oct-99,89.37,89.69,87.44,88.69,1305200,37.25,mmm
91950,15-Oct-99,91.81,91.81,89.12,89.37,919100,37.54,mmm
91951,14-Oct-99,90.25,92.69,89.69,91.87,1078600,38.59,mmm
91952,13-Oct-99,92.25,92.94,90.19,90.81,1255200,38.14,mmm
91953,12-Oct-99,94.87,95.00,91.87,92.37,1793600,38.80,mmm
91954,11-Oct-99,94.94,95.44,94.37,95.00,604700,39.90,mmm
91955,8-Oct-99,94.62,96.44,94.62,95.25,1073600,40.01,mmm
91956,7-Oct-99,93.50,95.37,93.37,95.25,744800,40.01,mmm
91957,6-Oct-99,93.44,94.19,92.44,94.00,931400,39.48,mmm
91958,5-Oct-99,92.50,93.56,92.31,93.44,836100,39.25,mmm
91959,4-Oct-99,94.31,94.75,92.19,92.94,1254200,39.04,mmm
91960,1-Oct-99,96.19,96.25,93.81,94.37,1012500,39.64,mmm
91961,30-Sep-99,94.37,98.06,94.37,96.06,1385800,40.35,mmm
91962,29-Sep-99,92.75,94.44,92.25,94.06,965000,39.51,mmm
91963,28-Sep-99,93.50,93.87,91.25,92.69,732800,38.93,mmm
91964,27-Sep-99,91.56,94.37,91.56,93.37,845000,39.22,mmm
91965,24-Sep-99,94.00,94.06,91.12,91.81,1291600,38.56,mmm
91966,23-Sep-99,95.75,96.25,93.87,95.25,1113600,40.01,mmm
91967,22-Sep-99,96.56,96.87,94.75,95.62,832500,40.16,mmm
91968,21-Sep-99,97.25,97.75,95.75,96.56,1084200,40.56,mmm
91969,20-Sep-99,97.75,99.31,97.75,98.19,634100,41.24,mmm
91970,17-Sep-99,97.12,99.12,96.69,98.25,1315200,41.27,mmm
91971,16-Sep-99,97.62,97.62,95.75,96.06,677800,40.35,mmm
91972,15-Sep-99,97.62,98.56,96.75,97.62,1133100,41.00,mmm
91973,14-Sep-99,98.25,99.00,96.81,97.06,1084500,40.77,mmm
91974,13-Sep-99,96.75,99.12,96.75,98.50,801400,41.37,mmm
91975,10-Sep-99,98.62,98.87,97.62,97.69,622200,41.03,mmm
91976,9-Sep-99,99.37,99.37,97.69,98.50,511300,41.37,mmm
91977,8-Sep-99,98.50,99.87,98.44,99.50,741700,41.79,mmm
91978,7-Sep-99,96.87,99.44,96.81,98.81,840200,41.50,mmm
91979,3-Sep-99,96.75,97.62,96.50,97.25,738400,40.85,mmm
91980,2-Sep-99,94.50,96.44,94.06,96.31,1002000,40.45,mmm
91981,1-Sep-99,94.56,95.06,93.87,94.69,1323100,39.77,mmm
91982,31-Aug-99,95.25,96.12,94.12,94.50,954700,39.69,mmm
91983,30-Aug-99,97.69,97.81,95.00,95.00,872500,39.90,mmm
91984,27-Aug-99,98.50,100.00,97.00,97.69,874100,41.03,mmm
91985,26-Aug-99,99.25,99.87,97.87,98.50,911600,41.37,mmm
91986,25-Aug-99,98.62,99.87,98.25,99.31,999700,41.71,mmm
91987,24-Aug-99,98.12,99.12,97.50,98.62,813100,41.42,mmm
91988,23-Aug-99,97.25,98.94,97.25,98.94,923300,41.56,mmm
91989,20-Aug-99,96.87,96.87,96.06,96.44,845000,40.51,mmm
91990,19-Aug-99,95.31,96.31,94.87,96.31,924100,40.45,mmm
91991,18-Aug-99,97.25,97.50,95.56,95.56,735500,40.14,mmm
91992,17-Aug-99,98.00,98.62,97.25,97.94,721600,40.67,mmm
91993,16-Aug-99,96.94,98.00,96.19,98.00,673400,40.69,mmm
91994,13-Aug-99,97.50,97.75,96.37,97.69,1273300,40.56,mmm
91995,12-Aug-99,97.00,98.12,96.50,96.75,1266200,40.17,mmm
91996,11-Aug-99,96.50,97.44,95.50,96.87,1484800,40.22,mmm
91997,10-Aug-99,94.69,96.00,93.69,95.25,1434400,39.55,mmm
91998,9-Aug-99,95.87,95.94,93.81,94.75,1562800,39.34,mmm
91999,6-Aug-99,94.44,95.94,93.94,95.87,1701400,39.81,mmm
92000,5-Aug-99,91.87,95.12,91.00,94.44,2260800,39.21,mmm
92001,4-Aug-99,90.12,93.12,89.75,91.75,1504200,38.10,mmm
92002,3-Aug-99,89.87,90.37,89.31,90.12,978300,37.42,mmm
92003,2-Aug-99,87.94,90.19,87.12,89.19,946400,37.03,mmm
92004,30-Jul-99,90.75,91.00,87.75,87.94,1157200,36.51,mmm
92005,29-Jul-99,88.87,91.69,88.50,90.81,1548100,37.71,mmm
92006,28-Jul-99,88.50,89.31,88.12,89.12,396600,37.00,mmm
92007,27-Jul-99,89.25,89.31,88.37,88.87,612200,36.90,mmm
92008,26-Jul-99,89.25,90.50,88.37,88.94,825000,36.93,mmm
92009,23-Jul-99,90.69,91.44,89.50,89.50,684400,37.16,mmm
92010,22-Jul-99,89.75,91.31,89.12,90.69,699200,37.66,mmm
92011,21-Jul-99,89.50,90.75,89.25,90.00,577800,37.37,mmm
92012,20-Jul-99,89.25,90.25,88.75,89.44,825800,37.14,mmm
92013,19-Jul-99,88.00,88.44,87.75,88.31,758100,36.67,mmm
92014,16-Jul-99,88.12,88.50,87.62,87.94,984800,36.51,mmm
92015,15-Jul-99,88.50,88.62,87.62,87.81,511900,36.46,mmm
92016,14-Jul-99,89.69,90.25,87.31,88.00,815000,36.54,mmm
92017,13-Jul-99,87.87,89.81,87.62,89.44,801100,37.14,mmm
92018,12-Jul-99,89.75,90.19,88.19,88.31,667800,36.67,mmm
92019,9-Jul-99,90.75,90.75,89.37,89.56,742000,37.19,mmm
92020,8-Jul-99,90.62,91.06,90.06,90.75,655300,37.68,mmm
92021,7-Jul-99,90.37,90.75,90.00,90.37,494100,37.52,mmm
92022,6-Jul-99,88.87,91.44,88.87,90.50,1121100,37.58,mmm
92023,2-Jul-99,89.00,89.00,88.19,88.87,696700,36.90,mmm
92024,1-Jul-99,86.00,87.19,85.00,87.19,1109500,36.20,mmm
92025,30-Jun-99,87.12,87.44,86.25,86.94,1255300,36.10,mmm
92026,29-Jun-99,87.00,87.62,86.00,87.06,1095800,36.15,mmm
92027,28-Jun-99,88.12,88.62,86.94,87.00,725900,36.12,mmm
92028,25-Jun-99,89.00,89.87,87.87,88.25,715300,36.64,mmm
92029,24-Jun-99,91.00,91.00,88.00,88.75,852300,36.85,mmm
92030,23-Jun-99,89.69,92.19,89.00,91.25,811600,37.89,mmm
92031,22-Jun-99,89.62,89.94,88.94,89.62,555500,37.21,mmm
92032,21-Jun-99,90.69,91.75,90.00,90.25,505200,37.47,mmm
92033,18-Jun-99,91.50,91.75,90.12,91.00,1014800,37.79,mmm
92034,17-Jun-99,90.81,90.81,89.87,90.62,527700,37.63,mmm
92035,16-Jun-99,89.81,91.31,89.19,90.81,796700,37.71,mmm
92036,15-Jun-99,89.81,90.25,89.19,89.81,752500,37.29,mmm
92037,14-Jun-99,86.19,89.75,86.19,89.25,762700,37.06,mmm
92038,11-Jun-99,87.00,88.00,85.56,85.94,782200,35.68,mmm
92039,10-Jun-99,87.00,87.94,86.00,87.06,768900,36.15,mmm
92040,9-Jun-99,89.25,89.31,87.00,87.25,762200,36.23,mmm
92041,8-Jun-99,90.25,90.69,88.81,89.44,910600,37.14,mmm
92042,7-Jun-99,87.75,91.50,87.75,90.69,889800,37.66,mmm
92043,4-Jun-99,89.25,90.12,87.00,87.75,773600,36.44,mmm
92044,3-Jun-99,89.31,89.75,88.31,89.25,618600,37.06,mmm
92045,2-Jun-99,88.19,89.37,86.75,89.31,1116900,37.08,mmm
92046,1-Jun-99,85.50,88.19,83.25,88.19,1611900,36.62,mmm
92047,28-May-99,85.25,87.19,85.06,85.75,802000,35.61,mmm
92048,27-May-99,88.62,88.75,84.00,86.00,1269500,35.71,mmm
92049,26-May-99,89.37,89.75,87.44,88.81,897700,36.88,mmm
92050,25-May-99,90.06,91.69,89.50,89.62,863000,37.21,mmm
92051,24-May-99,88.94,90.94,88.81,89.81,903700,37.29,mmm
92052,21-May-99,89.12,89.62,88.44,88.94,781200,36.93,mmm
92053,20-May-99,89.12,90.31,88.87,89.44,626700,37.14,mmm
92054,19-May-99,88.00,89.69,87.81,89.37,651200,37.11,mmm
92055,18-May-99,88.75,88.75,86.06,88.06,927300,36.10,mmm
92056,17-May-99,90.31,90.56,89.06,89.25,739500,36.59,mmm
92057,14-May-99,90.62,91.50,89.31,90.31,1071900,37.02,mmm
92058,13-May-99,94.12,94.12,90.06,90.94,1424700,37.28,mmm
92059,12-May-99,94.94,94.94,93.00,93.87,1158000,38.48,mmm
92060,11-May-99,94.37,96.37,93.56,95.00,2003600,38.94,mmm
92061,10-May-99,92.37,94.44,92.12,94.19,1211700,38.61,mmm
92062,7-May-99,92.37,92.87,91.50,92.87,1106100,38.07,mmm
92063,6-May-99,91.00,92.62,90.50,92.12,1188100,37.76,mmm
92064,5-May-99,94.06,94.25,91.25,92.37,2461600,37.87,mmm
92065,4-May-99,93.69,94.94,93.06,93.94,3088900,38.51,mmm
92066,3-May-99,90.25,95.25,90.00,93.87,3907200,38.48,mmm
92067,30-Apr-99,88.50,91.00,88.44,89.00,5252300,36.48,mmm
92068,29-Apr-99,85.00,86.50,85.00,85.62,2263300,35.10,mmm
92069,28-Apr-99,80.69,84.94,80.62,84.50,1653800,34.64,mmm
92070,27-Apr-99,81.87,83.00,80.62,80.81,974500,33.13,mmm
92071,26-Apr-99,80.81,83.00,80.56,81.87,876900,33.56,mmm
92072,23-Apr-99,80.37,82.00,80.31,80.81,895200,33.13,mmm
92073,22-Apr-99,82.50,82.50,79.37,79.94,1043100,32.77,mmm
92074,21-Apr-99,81.87,82.75,80.37,82.62,1050200,33.87,mmm
92075,20-Apr-99,84.06,84.75,81.37,81.62,2274700,33.46,mmm
92076,19-Apr-99,80.94,85.00,80.69,84.25,3774100,34.54,mmm
92077,16-Apr-99,80.50,80.50,79.00,79.94,2263900,32.77,mmm
92078,15-Apr-99,76.25,79.94,76.06,79.25,3314700,32.49,mmm
92079,14-Apr-99,72.62,76.62,72.12,75.25,2553600,30.85,mmm
92080,13-Apr-99,71.25,73.00,71.00,72.87,1094500,29.87,mmm
92081,12-Apr-99,70.12,71.12,70.06,71.00,849100,29.11,mmm
92082,9-Apr-99,71.25,71.75,70.44,71.19,836600,29.18,mmm
92083,8-Apr-99,70.87,72.50,70.50,71.69,908300,29.39,mmm
92084,7-Apr-99,71.62,71.75,70.50,71.31,753700,29.23,mmm
92085,6-Apr-99,72.25,72.50,71.56,71.94,825900,29.49,mmm
92086,5-Apr-99,73.37,73.69,72.00,73.00,1382700,29.93,mmm
92087,1-Apr-99,71.00,73.00,70.87,72.75,1055300,29.82,mmm
92088,31-Mar-99,70.75,71.37,70.06,70.75,1050800,29.00,mmm
92089,30-Mar-99,71.00,71.12,70.00,70.25,1014100,28.80,mmm
92090,29-Mar-99,69.37,71.69,69.31,71.31,1030200,29.23,mmm
92091,26-Mar-99,70.25,71.12,69.87,70.31,1202800,28.82,mmm
92092,25-Mar-99,71.87,72.12,70.25,70.87,1515900,29.05,mmm
92093,24-Mar-99,71.62,72.37,70.69,71.37,884200,29.26,mmm
92094,23-Mar-99,72.56,72.94,71.06,71.62,1206600,29.36,mmm
92095,22-Mar-99,72.06,72.69,71.50,72.44,1222500,29.70,mmm
92096,19-Mar-99,74.12,74.12,71.25,71.50,2344100,29.31,mmm
92097,18-Mar-99,75.87,75.87,73.12,73.62,2644800,30.18,mmm
92098,17-Mar-99,78.56,78.69,75.56,76.37,2786300,31.31,mmm
92099,16-Mar-99,80.44,80.44,78.19,78.56,915800,32.20,mmm
92100,15-Mar-99,80.62,80.94,79.06,79.69,1180600,32.67,mmm
92101,12-Mar-99,80.06,81.12,80.00,80.37,1524800,32.95,mmm
92102,11-Mar-99,80.00,80.75,79.12,80.12,1335300,32.84,mmm
92103,10-Mar-99,77.94,81.37,77.75,80.50,2315200,33.00,mmm
92104,9-Mar-99,76.00,78.94,76.00,77.81,1514200,31.90,mmm
92105,8-Mar-99,76.87,77.50,76.31,76.87,980500,31.51,mmm
92106,5-Mar-99,75.94,77.31,75.19,77.12,1563400,31.61,mmm
92107,4-Mar-99,74.81,76.75,74.56,75.19,1527200,30.82,mmm
92108,3-Mar-99,74.75,75.00,73.50,74.81,1213700,30.67,mmm
92109,2-Mar-99,73.81,75.19,73.81,74.37,835500,30.49,mmm
92110,1-Mar-99,73.94,74.12,72.44,73.56,914200,30.16,mmm
92111,26-Feb-99,75.44,76.06,73.50,74.06,1060000,30.36,mmm
92112,25-Feb-99,75.81,76.12,73.62,75.25,1290300,30.85,mmm
92113,24-Feb-99,77.75,78.00,75.56,76.19,971900,31.23,mmm
92114,23-Feb-99,77.75,78.00,75.81,77.81,1142700,31.90,mmm
92115,22-Feb-99,76.81,78.75,76.44,78.50,1341700,32.18,mmm
92116,19-Feb-99,76.19,76.94,75.44,76.75,961900,31.46,mmm
92117,18-Feb-99,75.50,76.87,74.87,76.31,791600,31.28,mmm
92118,17-Feb-99,76.87,77.25,75.69,76.06,884400,31.18,mmm
92119,16-Feb-99,77.62,77.87,75.75,76.44,1333800,30.88,mmm
92120,12-Feb-99,76.94,78.62,76.00,77.37,1059800,31.25,mmm
92121,11-Feb-99,75.87,77.50,75.25,76.87,828600,31.05,mmm
92122,10-Feb-99,75.69,76.62,75.00,75.37,779800,30.44,mmm
92123,9-Feb-99,76.25,77.12,75.06,75.25,830600,30.40,mmm
92124,8-Feb-99,78.19,79.75,75.75,76.50,1363000,30.90,mmm
92125,5-Feb-99,76.75,79.50,76.31,78.19,1361100,31.58,mmm
92126,4-Feb-99,74.75,77.94,73.94,76.50,1506900,30.90,mmm
92127,3-Feb-99,75.87,75.87,73.50,74.62,1289800,30.14,mmm
92128,2-Feb-99,75.37,75.87,74.19,75.87,1322700,30.65,mmm
92129,1-Feb-99,78.00,79.75,77.00,77.00,1713000,31.10,mmm
92130,29-Jan-99,76.00,77.87,75.06,77.62,1566400,31.35,mmm
92131,28-Jan-99,74.50,76.37,74.50,75.62,1073100,30.55,mmm
92132,27-Jan-99,76.12,76.62,73.87,74.19,1371700,29.97,mmm
92133,26-Jan-99,75.12,77.19,74.75,75.87,1453800,30.65,mmm
92134,25-Jan-99,74.00,77.44,74.00,75.12,2897000,30.34,mmm
92135,22-Jan-99,71.94,72.12,70.56,71.31,1114500,28.80,mmm
92136,21-Jan-99,70.31,73.31,69.94,72.58,1580500,29.32,mmm
92137,20-Jan-99,72.69,73.19,69.50,69.87,1973800,28.22,mmm
92138,19-Jan-99,74.69,74.75,71.56,72.75,1399700,29.39,mmm
92139,15-Jan-99,72.69,74.56,72.44,74.56,1210900,30.12,mmm
92140,14-Jan-99,75.00,75.00,72.06,72.12,1511900,29.13,mmm
92141,13-Jan-99,76.00,76.12,74.56,75.25,1123900,30.40,mmm
92142,12-Jan-99,77.50,78.94,77.12,77.75,1041700,31.41,mmm
92143,11-Jan-99,77.62,79.06,76.12,78.56,1179100,31.73,mmm
92144,8-Jan-99,76.50,78.00,74.94,77.12,1285500,31.15,mmm
92145,7-Jan-99,77.00,77.06,75.37,76.75,1090200,31.00,mmm
92146,6-Jan-99,75.87,78.56,75.81,78.56,1587300,31.73,mmm
92147,5-Jan-99,74.75,76.75,74.50,75.06,1236700,30.32,mmm
92148,4-Jan-99,72.37,75.37,72.19,74.62,1830800,30.14,mmm
92149,31-Dec-98,73.56,74.69,71.12,71.12,1253100,28.73,mmm
92150,30-Dec-98,75.37,75.50,73.19,73.19,760000,29.56,mmm
92151,29-Dec-98,73.75,75.31,73.12,75.12,917700,30.34,mmm
92152,28-Dec-98,74.69,75.06,73.81,74.37,967500,30.04,mmm
92153,24-Dec-98,72.69,73.75,72.62,73.50,482000,29.69,mmm
92154,23-Dec-98,70.87,72.75,70.50,72.06,1033100,29.11,mmm
92155,22-Dec-98,71.62,71.75,69.81,70.75,1112000,28.58,mmm
92156,21-Dec-98,71.37,72.69,70.50,70.50,1092000,28.48,mmm
92157,18-Dec-98,73.50,73.75,70.75,70.75,1572500,28.58,mmm
92158,17-Dec-98,71.50,73.75,70.31,73.25,1150300,29.59,mmm
92159,16-Dec-98,70.25,71.62,69.37,71.37,2268900,28.83,mmm
92160,15-Dec-98,74.44,74.62,72.19,73.75,982500,29.79,mmm
92161,14-Dec-98,73.75,75.31,72.37,74.44,1058000,30.07,mmm
92162,11-Dec-98,74.12,74.12,72.00,73.19,1412700,29.56,mmm
92163,10-Dec-98,77.25,77.25,73.87,74.50,1662000,30.09,mmm
92164,9-Dec-98,78.00,78.31,76.62,77.75,831400,31.41,mmm
92165,8-Dec-98,77.19,78.81,76.25,77.87,980300,31.45,mmm
92166,7-Dec-98,80.12,80.25,76.87,77.06,1335300,31.13,mmm
92167,4-Dec-98,79.69,80.44,78.87,80.25,802200,32.42,mmm
92168,3-Dec-98,80.75,81.87,79.00,79.44,880900,32.09,mmm
92169,2-Dec-98,81.50,81.75,80.06,80.94,897700,32.69,mmm
92170,1-Dec-98,80.31,81.50,80.19,81.37,1128400,32.87,mmm
92171,30-Nov-98,81.12,81.75,80.31,80.50,1136100,32.52,mmm
92172,27-Nov-98,83.94,83.94,82.37,82.44,237000,33.30,mmm
92173,25-Nov-98,83.75,84.00,82.94,83.87,775000,33.88,mmm
92174,24-Nov-98,84.50,84.75,82.75,83.50,1100900,33.73,mmm
92175,23-Nov-98,83.94,85.06,82.87,85.06,1423400,34.36,mmm
92176,20-Nov-98,83.94,83.94,81.87,83.19,1344400,33.60,mmm
92177,19-Nov-98,82.00,82.69,81.00,82.69,1347000,33.40,mmm
92178,18-Nov-98,79.75,82.25,79.19,82.06,1415800,33.15,mmm
92179,17-Nov-98,80.00,81.37,78.94,79.62,993400,31.72,mmm
92180,16-Nov-98,78.25,80.75,78.25,80.19,950900,31.94,mmm
92181,13-Nov-98,77.37,78.50,76.62,76.94,702500,30.65,mmm
92182,12-Nov-98,77.25,77.81,76.31,76.94,880500,30.65,mmm
92183,11-Nov-98,77.75,78.19,76.37,76.87,894700,30.62,mmm
92184,10-Nov-98,79.25,79.37,76.81,76.81,936700,30.60,mmm
92185,9-Nov-98,80.81,80.81,78.69,79.25,596700,31.57,mmm
92186,6-Nov-98,81.75,81.75,80.37,80.62,593800,32.12,mmm
92187,5-Nov-98,80.62,82.25,79.94,82.25,572800,32.76,mmm
92188,4-Nov-98,80.87,82.25,80.37,80.44,630300,32.04,mmm
92189,3-Nov-98,80.50,80.81,79.44,80.00,743900,31.87,mmm
92190,2-Nov-98,80.12,81.31,80.12,80.31,781600,31.99,mmm
92191,30-Oct-98,77.87,81.00,77.75,79.62,874800,31.72,mmm
92192,29-Oct-98,77.44,79.62,75.44,79.62,1136400,31.72,mmm
92193,28-Oct-98,78.87,79.62,76.62,77.56,940500,30.90,mmm
92194,27-Oct-98,79.37,79.87,77.69,78.37,714800,31.22,mmm
92195,26-Oct-98,78.25,79.56,77.25,78.50,690900,31.27,mmm
92196,23-Oct-98,80.00,80.31,76.50,77.44,1262000,30.85,mmm
92197,22-Oct-98,83.25,83.31,79.37,81.44,1410300,32.44,mmm
92198,21-Oct-98,85.62,85.75,82.75,84.25,1364500,33.56,mmm
92199,20-Oct-98,85.75,87.50,85.69,86.50,1303400,34.46,mmm
92200,19-Oct-98,84.81,85.31,83.81,84.69,1117500,33.74,mmm
92201,16-Oct-98,83.87,85.12,83.00,85.12,2192700,33.91,mmm
92202,15-Oct-98,80.75,83.12,79.50,82.19,1408000,32.74,mmm
92203,14-Oct-98,79.50,81.19,77.87,79.50,1030800,31.67,mmm
92204,13-Oct-98,80.56,80.56,77.12,79.50,1025200,31.67,mmm
92205,12-Oct-98,79.62,82.50,79.31,80.56,1484800,32.09,mmm
92206,9-Oct-98,78.75,79.44,76.69,79.12,1266200,31.52,mmm
92207,8-Oct-98,76.25,79.50,74.75,77.50,2881400,30.87,mmm
92208,7-Oct-98,73.94,76.50,73.50,76.37,1410200,30.42,mmm
92209,6-Oct-98,74.00,74.75,73.75,73.81,1021600,29.40,mmm
92210,5-Oct-98,74.81,74.87,71.75,72.81,1103000,29.00,mmm
92211,2-Oct-98,72.75,75.75,72.75,74.75,1283300,29.78,mmm
92212,1-Oct-98,73.37,73.94,70.94,72.56,942200,28.90,mmm
92213,30-Sep-98,77.19,77.62,73.69,73.69,1299800,29.35,mmm
92214,29-Sep-98,77.75,78.87,76.81,77.19,1464800,30.75,mmm
92215,28-Sep-98,75.50,77.25,74.94,77.12,1133900,30.72,mmm
92216,25-Sep-98,73.44,75.37,73.00,74.31,1175500,29.60,mmm
92217,24-Sep-98,73.37,75.37,72.87,73.37,1138600,29.23,mmm
92218,23-Sep-98,71.25,73.25,70.31,73.12,1123300,29.13,mmm
92219,22-Sep-98,72.12,72.37,70.81,71.00,970900,28.28,mmm
92220,21-Sep-98,70.56,72.06,69.75,71.44,975900,28.46,mmm
92221,18-Sep-98,70.87,71.50,69.12,71.00,1631600,28.28,mmm
92222,17-Sep-98,72.00,72.87,70.56,70.87,860200,28.23,mmm
92223,16-Sep-98,71.75,74.25,71.62,73.37,1253900,29.23,mmm
92224,15-Sep-98,69.94,71.37,68.56,71.06,1640300,28.31,mmm
92225,14-Sep-98,72.50,74.50,70.62,70.62,1710900,28.13,mmm
92226,11-Sep-98,68.50,71.69,68.50,71.56,1047300,28.51,mmm
92227,10-Sep-98,73.00,73.00,68.87,69.81,1000500,27.81,mmm
92228,9-Sep-98,74.25,74.37,72.37,73.62,1261400,29.33,mmm
92229,8-Sep-98,72.50,74.56,71.87,73.94,1284700,29.45,mmm
92230,4-Sep-98,70.94,71.50,68.75,70.25,985500,27.98,mmm
92231,3-Sep-98,69.00,71.19,68.50,70.69,1661400,28.16,mmm
92232,2-Sep-98,68.56,71.00,67.69,69.12,2156600,27.53,mmm
92233,1-Sep-98,67.75,68.50,65.62,68.06,3166900,27.11,mmm
92234,31-Aug-98,73.50,73.62,68.00,68.50,1190500,27.29,mmm
92235,28-Aug-98,74.75,75.00,72.56,72.62,1237500,28.93,mmm
92236,27-Aug-98,73.87,74.62,71.94,73.81,1744500,29.40,mmm
92237,26-Aug-98,74.94,75.25,73.75,74.12,704100,29.53,mmm
92238,25-Aug-98,75.37,76.25,74.75,75.44,1307200,30.05,mmm
92239,24-Aug-98,76.12,76.37,74.37,75.00,1001400,29.88,mmm
92240,21-Aug-98,76.25,76.25,73.81,75.12,1473600,29.92,mmm
92241,20-Aug-98,77.44,77.62,76.25,76.50,920500,30.47,mmm
92242,19-Aug-98,77.12,78.25,77.00,77.44,973000,30.85,mmm
92243,18-Aug-98,76.31,77.94,76.06,77.50,942000,30.43,mmm
92244,17-Aug-98,75.37,76.12,74.94,76.06,884400,29.87,mmm
92245,14-Aug-98,76.62,76.75,75.12,75.56,847700,29.67,mmm
92246,13-Aug-98,78.12,78.94,76.56,76.56,743600,30.06,mmm
92247,12-Aug-98,77.50,79.56,77.12,78.06,844500,30.65,mmm
92248,11-Aug-98,75.25,76.69,74.50,76.50,1119200,30.04,mmm
92249,10-Aug-98,78.25,78.25,76.31,76.44,877200,30.02,mmm
92250,7-Aug-98,77.37,79.00,76.81,78.25,1145900,30.73,mmm
92251,6-Aug-98,75.75,78.44,75.62,77.37,1488600,30.38,mmm
92252,5-Aug-98,74.00,75.94,73.87,75.75,1336600,29.75,mmm
92253,4-Aug-98,75.75,76.25,73.62,73.62,1361300,28.91,mmm
92254,3-Aug-98,74.94,75.06,73.50,74.75,1542700,29.35,mmm
92255,31-Jul-98,75.87,75.87,74.00,75.12,1190200,29.50,mmm
92256,30-Jul-98,76.00,76.00,75.50,75.56,708300,29.67,mmm
92257,29-Jul-98,77.12,77.12,75.50,75.81,1121400,29.77,mmm
92258,28-Jul-98,78.37,78.37,75.12,76.87,1249700,30.19,mmm
92259,27-Jul-98,77.31,78.37,75.87,78.37,1236400,30.78,mmm
92260,24-Jul-98,78.44,78.62,77.00,77.25,1843400,30.34,mmm
92261,23-Jul-98,81.50,81.62,78.12,78.25,1355500,30.73,mmm
92262,22-Jul-98,82.00,82.00,78.12,80.44,2025800,31.59,mmm
92263,21-Jul-98,83.25,83.75,82.00,82.00,699700,32.20,mmm
92264,20-Jul-98,83.75,84.44,83.00,83.06,764200,32.62,mmm
92265,17-Jul-98,82.81,83.44,82.37,83.31,825000,32.72,mmm
92266,16-Jul-98,82.00,82.62,81.06,82.56,784800,32.42,mmm
92267,15-Jul-98,81.19,82.06,81.19,81.56,844200,32.03,mmm
92268,14-Jul-98,80.00,81.87,80.00,81.25,1065800,31.91,mmm
92269,13-Jul-98,80.25,80.56,79.50,80.25,1225200,31.51,mmm
92270,10-Jul-98,81.50,81.75,79.69,80.69,1210500,31.69,mmm
92271,9-Jul-98,81.12,82.06,80.81,81.94,1155200,32.18,mmm
92272,8-Jul-98,81.94,82.25,80.75,81.87,1450900,32.15,mmm
92273,7-Jul-98,82.62,82.75,81.50,82.12,853100,32.25,mmm
92274,6-Jul-98,82.12,82.62,81.69,82.44,795800,32.37,mmm
92275,2-Jul-98,83.62,83.69,81.87,82.25,576100,32.30,mmm
92276,1-Jul-98,82.25,83.87,81.50,83.87,821200,32.94,mmm
92277,30-Jun-98,84.75,84.75,82.12,82.19,833000,32.28,mmm
92278,29-Jun-98,82.94,84.25,82.87,83.06,975600,32.62,mmm
92279,26-Jun-98,83.81,84.94,82.75,82.87,612000,32.54,mmm
92280,25-Jun-98,82.31,85.31,82.00,83.81,1290000,32.91,mmm
92281,24-Jun-98,82.50,82.75,81.69,82.44,843000,32.37,mmm
92282,23-Jun-98,83.00,83.19,82.06,82.25,1039500,32.30,mmm
92283,22-Jun-98,83.12,83.37,82.87,83.06,808100,32.62,mmm
92284,19-Jun-98,83.25,83.50,82.69,83.50,1501600,32.79,mmm
92285,18-Jun-98,82.25,82.62,81.81,82.37,724400,32.35,mmm
92286,17-Jun-98,83.00,83.62,82.37,82.44,1695900,32.37,mmm
92287,16-Jun-98,81.12,81.75,80.50,81.25,2092300,31.91,mmm
92288,15-Jun-98,81.12,82.75,80.37,81.00,3063100,31.81,mmm
92289,12-Jun-98,87.50,87.75,85.50,86.81,1322500,34.09,mmm
92290,11-Jun-98,88.69,89.44,87.62,87.94,2099200,34.53,mmm
92291,10-Jun-98,92.62,92.62,87.69,88.37,1510000,34.70,mmm
92292,9-Jun-98,94.19,94.19,92.00,92.87,512500,36.47,mmm
92293,8-Jun-98,94.00,94.75,93.56,94.19,453600,36.99,mmm
92294,5-Jun-98,93.00,93.75,92.75,93.62,474500,36.76,mmm
92295,4-Jun-98,91.50,93.06,91.12,93.00,626700,36.52,mmm
92296,3-Jun-98,93.37,93.75,91.62,91.75,528900,36.03,mmm
92297,2-Jun-98,94.94,94.94,93.12,93.31,603300,36.64,mmm
92298,1-Jun-98,92.87,94.62,92.69,94.12,822500,36.96,mmm
92299,29-May-98,95.00,95.12,92.62,92.62,732200,36.37,mmm
92300,28-May-98,95.87,95.87,94.56,95.00,546700,37.31,mmm
92301,27-May-98,95.50,95.87,94.06,95.87,841400,37.65,mmm
92302,26-May-98,96.75,97.50,95.25,95.50,683300,37.50,mmm
92303,22-May-98,95.37,96.12,94.69,95.75,674200,37.60,mmm
92304,21-May-98,96.19,96.50,94.06,94.94,505000,37.28,mmm
92305,20-May-98,96.50,96.87,94.94,96.00,410600,37.70,mmm
92306,19-May-98,95.81,96.94,95.62,96.94,697300,37.64,mmm
92307,18-May-98,95.75,96.25,95.37,95.87,626300,37.22,mmm
92308,15-May-98,95.69,96.50,95.00,95.87,841700,37.22,mmm
92309,14-May-98,94.12,95.69,93.81,95.69,751100,37.15,mmm
92310,13-May-98,94.37,94.75,93.50,94.44,746400,36.67,mmm
92311,12-May-98,94.00,94.06,92.56,93.25,780300,36.20,mmm
92312,11-May-98,93.94,94.87,93.56,93.87,665200,36.44,mmm
92313,8-May-98,92.50,93.94,92.44,93.94,755500,36.47,mmm
92314,7-May-98,93.75,94.87,92.44,92.44,720000,35.89,mmm
92315,6-May-98,96.25,96.31,93.81,93.87,487000,36.44,mmm
92316,5-May-98,96.69,96.75,95.69,96.31,646100,37.39,mmm
92317,4-May-98,94.87,96.81,94.87,96.69,713700,37.54,mmm
92318,1-May-98,94.37,94.81,93.56,94.81,463600,36.81,mmm
92319,30-Apr-98,93.19,95.12,93.12,94.37,774100,36.64,mmm
92320,29-Apr-98,92.25,93.37,91.94,92.94,688700,36.08,mmm
92321,28-Apr-98,91.50,92.69,90.44,92.50,991400,35.91,mmm
92322,27-Apr-98,91.00,91.25,89.06,90.19,946600,35.02,mmm
92323,24-Apr-98,94.25,94.25,92.12,92.31,675000,35.84,mmm
92324,23-Apr-98,95.12,95.81,93.81,94.25,527300,36.59,mmm
92325,22-Apr-98,97.00,97.25,94.56,95.50,834100,37.08,mmm
92326,21-Apr-98,96.37,97.87,96.00,97.12,673400,37.71,mmm
92327,20-Apr-98,96.87,96.87,96.12,96.62,620000,37.51,mmm
92328,17-Apr-98,96.62,97.44,95.87,97.44,831600,37.83,mmm
92329,16-Apr-98,96.94,96.94,95.81,96.37,1033300,37.41,mmm
92330,15-Apr-98,94.50,96.94,94.06,96.94,1125200,37.64,mmm
92331,14-Apr-98,94.50,94.56,93.75,94.00,886600,36.49,mmm
92332,13-Apr-98,94.25,94.75,93.12,94.75,974800,36.79,mmm
92333,9-Apr-98,93.62,94.56,93.37,94.06,1021400,36.52,mmm
92334,8-Apr-98,92.50,92.62,91.94,92.62,800200,35.96,mmm
92335,7-Apr-98,91.87,92.69,91.44,92.50,1051200,35.91,mmm
92336,6-Apr-98,92.25,92.37,91.75,91.81,778900,35.64,mmm
92337,3-Apr-98,92.25,92.31,91.25,92.12,705300,35.76,mmm
92338,2-Apr-98,92.44,92.87,91.75,92.50,1151200,35.91,mmm
92339,1-Apr-98,92.62,92.94,91.75,92.12,1395000,35.76,mmm
92340,31-Mar-98,93.75,94.69,90.50,91.00,1645300,35.33,mmm
92341,30-Mar-98,94.37,94.62,93.25,93.75,926600,36.40,mmm
92342,27-Mar-98,96.00,96.12,94.25,94.62,856200,36.74,mmm
92343,26-Mar-98,95.37,95.56,94.31,95.56,617500,37.10,mmm
92344,25-Mar-98,94.94,95.87,94.94,95.50,805200,37.08,mmm
92345,24-Mar-98,94.81,95.56,94.69,94.94,660600,36.86,mmm
92346,23-Mar-98,93.69,94.37,92.44,94.06,700300,36.52,mmm
92347,20-Mar-98,94.50,94.62,93.19,93.69,1051100,36.37,mmm
92348,19-Mar-98,94.12,94.25,93.44,94.19,477700,36.57,mmm
92349,18-Mar-98,93.00,94.06,92.81,93.75,1264500,36.40,mmm
92350,17-Mar-98,91.75,93.50,90.75,93.31,1154800,36.23,mmm
92351,16-Mar-98,90.50,92.25,90.31,91.50,1947300,35.52,mmm
92352,13-Mar-98,90.62,90.81,89.62,89.75,1258900,34.84,mmm
92353,12-Mar-98,90.00,90.69,90.00,90.19,952300,35.02,mmm
92354,11-Mar-98,90.12,90.81,89.75,90.56,708900,35.16,mmm
92355,10-Mar-98,90.25,90.50,89.87,90.12,803300,34.99,mmm
92356,9-Mar-98,89.69,90.37,89.00,89.87,1309700,34.89,mmm
92357,6-Mar-98,89.50,89.62,88.06,89.56,847800,34.77,mmm
92358,5-Mar-98,88.50,89.12,88.50,88.94,803100,34.53,mmm
92359,4-Mar-98,88.37,89.87,88.06,89.87,1067000,34.89,mmm
92360,3-Mar-98,89.00,89.00,87.87,88.75,1333900,34.46,mmm
92361,2-Mar-98,85.31,89.50,85.31,89.00,1757300,34.55,mmm
92362,27-Feb-98,86.37,86.56,85.00,85.31,1091900,33.12,mmm
92363,26-Feb-98,85.00,86.62,84.75,86.25,970300,33.49,mmm
92364,25-Feb-98,85.37,85.62,84.69,85.25,1023100,33.10,mmm
92365,24-Feb-98,86.00,86.00,84.31,84.75,1065300,32.90,mmm
92366,23-Feb-98,88.19,88.31,85.56,86.00,805000,33.39,mmm
92367,20-Feb-98,88.12,88.12,86.62,87.94,790500,34.14,mmm
92368,19-Feb-98,87.25,87.87,87.12,87.50,660000,33.97,mmm
92369,18-Feb-98,87.37,88.44,87.19,87.87,804100,34.11,mmm
92370,17-Feb-98,88.25,89.19,87.62,88.12,707700,33.78,mmm
92371,13-Feb-98,87.50,88.12,86.81,88.00,960500,33.74,mmm
92372,12-Feb-98,88.25,89.37,87.37,88.69,1042200,34.00,mmm
92373,11-Feb-98,86.31,88.25,86.31,87.87,690500,33.69,mmm
92374,10-Feb-98,87.25,87.81,85.94,86.00,1260600,32.97,mmm
92375,9-Feb-98,87.69,87.69,87.00,87.12,642800,33.40,mmm
92376,6-Feb-98,88.00,88.75,87.12,87.56,753300,33.57,mmm
92377,5-Feb-98,88.06,88.25,86.62,87.50,770300,33.55,mmm
92378,4-Feb-98,88.37,88.37,86.87,87.81,749400,33.67,mmm
92379,3-Feb-98,86.62,88.75,86.50,88.37,1284400,33.88,mmm
92380,2-Feb-98,84.37,87.44,84.37,86.87,1425500,33.31,mmm
92381,30-Jan-98,84.50,85.94,83.31,83.50,1547700,32.01,mmm
92382,29-Jan-98,84.50,85.75,83.87,85.31,1311300,32.71,mmm
92383,28-Jan-98,80.75,84.50,80.75,84.50,1724500,32.40,mmm
92384,27-Jan-98,82.00,82.06,80.56,80.56,1177300,30.89,mmm
92385,26-Jan-98,82.00,82.19,80.56,82.00,833000,31.44,mmm
92386,23-Jan-98,80.75,82.37,80.69,81.56,1007700,31.27,mmm
92387,22-Jan-98,81.75,81.94,80.06,80.75,960800,30.96,mmm
92388,21-Jan-98,83.00,83.12,81.56,82.37,1117700,31.58,mmm
92389,20-Jan-98,83.25,83.50,82.94,83.25,1041200,31.92,mmm
92390,16-Jan-98,82.75,83.94,82.50,83.25,1265500,31.92,mmm
92391,15-Jan-98,83.81,83.87,82.37,82.50,657800,31.63,mmm
92392,14-Jan-98,83.75,84.25,82.94,84.06,911600,32.23,mmm
92393,13-Jan-98,83.00,84.12,82.69,84.12,820000,32.25,mmm
92394,12-Jan-98,81.00,84.06,81.00,82.81,1273600,31.75,mmm
92395,9-Jan-98,83.37,83.62,82.00,82.62,3992300,31.68,mmm
92396,8-Jan-98,84.00,84.00,82.25,83.31,978900,31.94,mmm
92397,7-Jan-98,83.81,84.62,82.75,84.31,1251600,32.32,mmm
92398,6-Jan-98,83.25,85.75,83.00,83.62,1810200,32.06,mmm
92399,5-Jan-98,83.00,85.25,82.69,83.37,1254400,31.96,mmm
92400,2-Jan-98,82.19,83.62,81.75,83.50,1290200,32.01,mmm
92401,31-Dec-97,83.50,84.44,81.37,82.06,1127500,31.46,mmm
92402,30-Dec-97,83.25,83.94,82.50,83.12,1213600,31.87,mmm
92403,29-Dec-97,83.75,84.19,82.94,83.06,1041600,31.84,mmm
92404,26-Dec-97,84.12,84.44,83.37,83.56,309400,32.04,mmm
92405,24-Dec-97,84.50,84.69,84.00,84.25,541700,32.30,mmm
92406,23-Dec-97,84.00,85.50,83.50,83.50,901700,32.01,mmm
92407,22-Dec-97,84.50,85.19,83.75,84.25,975300,32.30,mmm
92408,19-Dec-97,86.00,86.00,82.25,83.62,2430500,32.06,mmm
92409,18-Dec-97,85.00,87.12,84.62,85.94,3073100,32.95,mmm
92410,17-Dec-97,87.00,88.94,84.50,84.87,3652800,32.54,mmm
92411,16-Dec-97,93.00,95.31,92.94,93.87,988300,35.99,mmm
92412,15-Dec-97,93.00,93.19,91.69,92.69,806600,35.54,mmm
92413,12-Dec-97,92.87,93.50,92.00,92.37,1128300,35.41,mmm
92414,11-Dec-97,92.87,93.37,92.25,92.87,817800,35.61,mmm
92415,10-Dec-97,94.56,94.56,93.12,93.87,1064800,35.99,mmm
92416,9-Dec-97,96.06,96.19,94.25,94.50,1182500,36.23,mmm
92417,8-Dec-97,96.81,96.87,95.69,96.00,1082300,36.81,mmm
92418,5-Dec-97,96.56,97.94,96.44,96.56,845000,37.02,mmm
92419,4-Dec-97,96.62,97.25,96.12,96.94,913100,37.17,mmm
92420,3-Dec-97,97.00,97.56,96.12,96.31,1494800,36.92,mmm
92421,2-Dec-97,98.62,99.87,97.25,98.31,719100,37.69,mmm
92422,1-Dec-97,98.06,98.75,97.62,98.62,472000,37.81,mmm
92423,28-Nov-97,97.12,98.25,97.00,97.44,321900,37.36,mmm
92424,26-Nov-97,97.19,98.50,97.06,97.25,663400,37.29,mmm
92425,25-Nov-97,95.81,97.50,95.75,97.25,778100,37.29,mmm
92426,24-Nov-97,96.25,96.75,95.56,95.69,584400,36.69,mmm
92427,21-Nov-97,97.00,97.00,95.50,96.75,838300,37.09,mmm
92428,20-Nov-97,94.87,97.94,94.62,96.87,1002000,37.14,mmm
92429,19-Nov-97,93.75,94.56,93.56,94.31,529700,36.16,mmm
92430,18-Nov-97,95.06,95.19,93.75,94.12,690000,35.68,mmm
92431,17-Nov-97,95.50,95.87,94.81,94.87,1028700,35.96,mmm
92432,14-Nov-97,95.00,95.37,94.25,94.75,718400,35.92,mmm
92433,13-Nov-97,95.25,95.81,94.75,95.06,866200,36.04,mmm
92434,12-Nov-97,95.87,96.31,95.37,95.44,955900,36.18,mmm
92435,11-Nov-97,94.37,96.50,94.00,96.25,676400,36.49,mmm
92436,10-Nov-97,93.75,95.06,93.19,94.00,1063600,35.63,mmm
92437,7-Nov-97,92.00,93.37,92.00,93.00,1011900,35.25,mmm
92438,6-Nov-97,92.50,93.94,92.00,93.25,1072700,35.35,mmm
92439,5-Nov-97,92.87,94.00,92.56,93.00,717000,35.25,mmm
92440,4-Nov-97,92.31,92.87,91.44,92.87,603000,35.20,mmm
92441,3-Nov-97,92.00,92.62,91.75,92.19,1221100,34.95,mmm
92442,31-Oct-97,92.75,93.25,90.75,91.50,1324500,34.69,mmm
92443,30-Oct-97,93.00,93.31,92.00,92.12,1023000,34.92,mmm
92444,29-Oct-97,93.94,95.62,92.81,93.44,1052000,35.42,mmm
92445,28-Oct-97,91.50,94.50,91.25,93.94,2184800,35.61,mmm
92446,27-Oct-97,95.37,98.00,92.25,92.25,1245300,34.97,mmm
92447,24-Oct-97,99.56,100.12,95.75,95.75,967000,36.30,mmm
92448,23-Oct-97,98.00,99.87,97.87,99.37,1374100,37.67,mmm
92449,22-Oct-97,96.50,101.19,96.25,100.37,1715200,38.05,mmm
92450,21-Oct-97,93.00,95.06,93.00,94.62,810800,35.87,mmm
92451,20-Oct-97,94.31,95.00,92.94,93.81,547700,35.56,mmm
92452,17-Oct-97,94.56,95.25,93.00,94.37,777700,35.77,mmm
92453,16-Oct-97,97.62,98.25,94.00,95.56,814100,36.22,mmm
92454,15-Oct-97,98.00,98.44,97.25,97.62,676100,37.01,mmm
92455,14-Oct-97,96.25,99.12,96.25,98.62,913000,37.38,mmm
92456,13-Oct-97,96.12,97.06,96.12,96.44,514200,36.56,mmm
92457,10-Oct-97,95.25,96.12,95.00,95.81,803600,36.32,mmm
92458,9-Oct-97,97.00,97.25,96.19,96.50,1217800,36.58,mmm
92459,8-Oct-97,98.50,98.50,95.62,98.00,1025300,37.15,mmm
92460,7-Oct-97,96.00,99.00,95.75,98.87,1050000,37.48,mmm
92461,6-Oct-97,95.00,96.31,94.87,96.00,634700,36.39,mmm
92462,3-Oct-97,96.50,97.37,94.87,94.94,1790000,35.99,mmm
92463,2-Oct-97,93.75,95.50,93.69,95.12,732500,36.06,mmm
92464,1-Oct-97,93.00,94.75,92.62,94.37,902800,35.77,mmm
92465,30-Sep-97,92.00,93.12,91.81,92.44,998600,35.04,mmm
92466,29-Sep-97,90.25,92.31,90.00,92.31,1254500,34.99,mmm
92467,26-Sep-97,89.62,91.00,89.31,90.44,1621400,34.28,mmm
92468,25-Sep-97,87.00,88.37,87.00,87.81,851400,33.29,mmm
92469,24-Sep-97,87.75,89.12,86.62,87.00,1043300,32.98,mmm
92470,23-Sep-97,86.87,88.19,86.56,88.06,1024700,33.38,mmm
92471,22-Sep-97,86.00,88.37,86.00,86.94,904500,32.96,mmm
92472,19-Sep-97,87.50,87.62,86.50,86.69,1122500,32.86,mmm
92473,18-Sep-97,89.12,89.12,87.50,87.50,960300,33.17,mmm
92474,17-Sep-97,89.25,89.50,88.69,89.00,1270900,33.74,mmm
92475,16-Sep-97,89.25,90.00,86.06,88.37,2390800,33.50,mmm
92476,15-Sep-97,91.75,91.75,89.00,89.25,1399700,33.83,mmm
92477,12-Sep-97,90.50,91.94,89.25,91.75,912200,34.78,mmm
92478,11-Sep-97,89.44,90.12,88.87,90.06,943900,34.14,mmm
92479,10-Sep-97,91.62,92.00,89.94,90.06,964800,34.14,mmm
92480,9-Sep-97,92.00,92.87,91.94,92.12,633400,34.92,mmm
92481,8-Sep-97,92.12,92.62,91.69,92.06,558600,34.90,mmm
92482,5-Sep-97,92.62,93.37,91.50,91.87,764100,34.83,mmm
92483,4-Sep-97,93.00,93.25,92.12,92.50,653300,35.06,mmm
92484,3-Sep-97,91.25,92.62,91.25,92.37,1180000,35.02,mmm
92485,2-Sep-97,89.87,91.56,89.75,91.56,1332200,34.71,mmm
92486,29-Aug-97,90.19,91.12,89.87,89.87,678000,34.07,mmm
92487,28-Aug-97,91.00,92.00,90.81,90.94,661900,34.47,mmm
92488,27-Aug-97,91.50,91.75,90.81,91.50,883600,34.69,mmm
92489,26-Aug-97,92.25,92.62,91.56,91.75,755900,34.78,mmm
92490,25-Aug-97,92.00,93.25,91.75,92.69,731200,35.14,mmm
92491,22-Aug-97,90.62,92.87,90.00,92.50,1004400,35.06,mmm
92492,21-Aug-97,92.75,93.00,90.50,91.50,1187200,34.69,mmm
92493,20-Aug-97,91.75,93.25,91.75,93.25,573400,35.35,mmm
92494,19-Aug-97,92.87,93.00,92.12,92.94,726600,34.83,mmm
92495,18-Aug-97,91.50,92.25,91.12,91.75,1386300,34.38,mmm
92496,15-Aug-97,94.00,94.69,91.00,91.50,1175600,34.29,mmm
92497,14-Aug-97,94.00,94.87,94.00,94.75,650500,35.51,mmm
92498,13-Aug-97,94.25,95.00,93.50,93.87,923100,35.18,mmm
92499,12-Aug-97,95.12,95.25,94.12,94.50,745300,35.41,mmm
92500,11-Aug-97,94.81,95.75,94.62,95.06,723000,35.62,mmm
92501,8-Aug-97,95.25,95.31,94.12,94.81,909200,35.53,mmm
92502,7-Aug-97,96.50,96.75,95.62,95.94,760200,35.95,mmm
92503,6-Aug-97,95.00,96.75,94.87,95.87,789200,35.93,mmm
92504,5-Aug-97,95.00,95.69,94.87,95.56,808600,35.81,mmm
92505,4-Aug-97,94.00,95.25,94.00,95.19,1134700,35.67,mmm
92506,1-Aug-97,94.50,94.50,93.00,94.25,1246600,35.32,mmm
92507,31-Jul-97,95.12,95.87,94.25,94.75,1389700,35.51,mmm
92508,30-Jul-97,97.00,97.12,94.87,95.06,793400,35.62,mmm
92509,29-Jul-97,95.62,97.00,95.56,96.56,1089200,36.19,mmm
92510,28-Jul-97,94.12,95.81,93.75,95.25,1082800,35.70,mmm
92511,25-Jul-97,95.00,95.94,94.37,94.62,1393400,35.46,mmm
92512,24-Jul-97,98.25,98.25,95.37,95.62,1659500,35.83,mmm
92513,23-Jul-97,100.00,100.06,98.44,98.50,2001900,36.91,mmm
92514,22-Jul-97,99.25,100.31,98.12,100.31,641900,37.59,mmm
92515,21-Jul-97,98.00,98.62,97.25,98.56,552800,36.94,mmm
92516,18-Jul-97,99.94,99.94,98.12,98.37,1002000,36.86,mmm
92517,17-Jul-97,100.50,101.81,99.37,99.50,1177500,37.29,mmm
92518,16-Jul-97,102.00,102.25,99.75,102.00,990500,38.22,mmm
92519,15-Jul-97,103.75,103.75,101.25,102.50,951600,38.41,mmm
92520,14-Jul-97,103.37,104.50,102.37,103.50,594500,38.79,mmm
92521,11-Jul-97,102.00,103.37,102.00,103.31,633800,38.72,mmm
92522,10-Jul-97,102.69,103.31,102.37,102.75,553400,38.51,mmm
92523,9-Jul-97,103.00,103.56,102.50,102.69,890200,38.48,mmm
92524,8-Jul-97,101.62,103.25,101.25,103.06,704800,38.62,mmm
92525,7-Jul-97,101.94,102.37,100.62,101.31,558900,37.97,mmm
92526,3-Jul-97,101.75,102.25,100.00,101.81,653300,38.15,mmm
92527,2-Jul-97,100.50,101.00,99.50,100.75,640300,37.76,mmm
92528,1-Jul-97,102.00,102.75,100.00,100.75,675300,37.76,mmm
92529,30-Jun-97,102.00,102.25,98.75,102.25,1181700,38.32,mmm
92530,27-Jun-97,102.06,105.50,101.69,102.00,1314100,38.22,mmm
92531,26-Jun-97,101.25,102.37,100.75,102.00,763900,38.22,mmm
92532,25-Jun-97,100.87,102.00,100.06,101.25,1260900,37.94,mmm
92533,24-Jun-97,100.00,101.12,99.62,101.00,792700,37.85,mmm
92534,23-Jun-97,101.12,101.75,99.87,100.00,901200,37.48,mmm
92535,20-Jun-97,100.00,103.25,99.75,102.12,1302700,38.27,mmm
92536,19-Jun-97,100.00,100.00,99.12,99.87,740600,37.43,mmm
92537,18-Jun-97,99.25,100.25,98.62,99.87,1012700,37.43,mmm
92538,17-Jun-97,97.12,100.37,97.00,100.00,1386300,37.48,mmm
92539,16-Jun-97,98.37,98.37,97.00,97.75,554500,36.63,mmm
92540,13-Jun-97,97.87,98.75,97.00,98.75,1050900,37.01,mmm
92541,12-Jun-97,94.87,98.62,94.50,98.37,1102700,36.86,mmm
92542,11-Jun-97,94.37,95.00,93.50,94.37,661700,35.37,mmm
92543,10-Jun-97,92.75,94.62,92.62,94.62,654800,35.46,mmm
92544,9-Jun-97,92.62,93.50,92.37,92.75,493000,34.76,mmm
92545,6-Jun-97,91.00,93.75,90.87,92.50,669100,34.66,mmm
92546,5-Jun-97,90.00,91.75,89.62,91.00,563800,34.10,mmm
92547,4-Jun-97,91.12,91.25,89.62,89.75,625000,33.63,mmm
92548,3-Jun-97,90.62,91.87,90.62,91.37,736400,34.24,mmm
92549,2-Jun-97,92.12,92.25,90.75,90.87,682000,34.05,mmm
92550,30-May-97,92.25,94.50,91.75,91.87,1383900,34.43,mmm
92551,29-May-97,92.75,92.87,92.12,92.62,606700,34.71,mmm
92552,28-May-97,91.50,93.00,91.00,93.00,683100,34.85,mmm
92553,27-May-97,92.12,92.37,91.00,91.00,600500,34.10,mmm
92554,23-May-97,90.12,92.37,90.12,92.12,399500,34.52,mmm
92555,22-May-97,91.12,91.25,89.75,90.25,452200,33.82,mmm
92556,21-May-97,91.00,91.50,89.75,90.87,615500,34.05,mmm
92557,20-May-97,91.12,91.87,90.25,91.75,638800,33.99,mmm
92558,19-May-97,91.75,91.75,91.12,91.37,584100,33.85,mmm
92559,16-May-97,93.00,93.50,91.37,93.12,1329400,34.49,mmm
92560,15-May-97,92.50,94.75,92.12,94.50,1463900,35.01,mmm
92561,14-May-97,92.62,93.62,92.12,92.62,913600,34.31,mmm
92562,13-May-97,92.37,92.37,91.00,91.50,791200,33.89,mmm
92563,12-May-97,91.50,92.37,91.25,92.37,593600,34.22,mmm
92564,9-May-97,92.00,92.25,90.25,91.50,644400,33.89,mmm
92565,8-May-97,89.75,92.12,89.62,91.12,953900,33.75,mmm
92566,7-May-97,90.25,90.62,89.62,89.75,943700,33.25,mmm
92567,6-May-97,90.37,91.87,89.75,90.25,1143600,33.43,mmm
92568,5-May-97,88.12,90.37,88.12,90.12,1100000,33.38,mmm
92569,2-May-97,87.37,88.25,87.00,87.62,950600,32.46,mmm
92570,1-May-97,86.62,87.87,85.50,87.12,720600,32.27,mmm
92571,30-Apr-97,86.00,87.87,86.00,87.00,2169200,32.23,mmm
92572,29-Apr-97,87.75,87.87,86.62,86.87,921400,32.18,mmm
92573,28-Apr-97,84.50,86.62,84.37,86.37,594800,31.99,mmm
92574,25-Apr-97,86.12,86.12,84.62,85.37,401600,31.62,mmm
92575,24-Apr-97,86.00,86.75,85.25,86.12,662200,31.90,mmm
92576,23-Apr-97,87.50,88.00,85.62,86.00,940800,31.86,mmm
92577,22-Apr-97,84.50,87.50,83.25,87.50,2206700,32.41,mmm
92578,21-Apr-97,83.12,83.62,81.75,83.12,709100,30.79,mmm
92579,18-Apr-97,82.75,83.50,82.00,83.25,882700,30.84,mmm
92580,17-Apr-97,83.75,84.00,82.37,82.62,740900,30.60,mmm
92581,16-Apr-97,82.25,84.50,82.12,83.87,964400,31.07,mmm
92582,15-Apr-97,82.00,83.25,81.37,83.12,692200,30.79,mmm
92583,14-Apr-97,81.00,81.37,80.12,81.37,631900,30.14,mmm
92584,11-Apr-97,82.87,83.25,81.12,81.25,901400,30.10,mmm
92585,10-Apr-97,82.50,84.00,82.00,83.37,713300,30.88,mmm
92586,9-Apr-97,84.87,84.87,82.37,82.37,633800,30.51,mmm
92587,8-Apr-97,82.12,84.62,82.12,84.62,947000,31.35,mmm
92588,7-Apr-97,83.25,85.00,82.00,82.12,1079100,30.42,mmm
92589,4-Apr-97,83.00,84.37,82.62,83.25,803000,30.84,mmm
92590,3-Apr-97,83.75,84.37,82.87,83.75,760200,31.02,mmm
92591,2-Apr-97,84.50,85.25,84.00,84.12,731200,31.16,mmm
92592,1-Apr-97,84.00,85.62,83.50,85.62,1004400,31.72,mmm
92593,31-Mar-97,85.25,86.12,83.87,84.62,1303600,31.35,mmm
92594,27-Mar-97,87.62,87.62,85.50,85.50,715000,31.67,mmm
92595,26-Mar-97,88.75,88.87,86.87,87.37,1141700,32.36,mmm
92596,25-Mar-97,88.87,89.50,88.12,88.75,687800,32.88,mmm
92597,24-Mar-97,87.12,88.62,86.12,88.62,920800,32.83,mmm
92598,21-Mar-97,88.87,88.87,86.37,87.12,1636300,32.27,mmm
92599,20-Mar-97,88.37,89.00,87.87,88.62,811900,32.83,mmm
92600,19-Mar-97,89.00,89.75,88.12,88.62,964400,32.83,mmm
92601,18-Mar-97,90.00,90.00,88.50,89.25,722200,33.06,mmm
92602,17-Mar-97,89.50,90.00,88.75,90.00,842500,33.34,mmm
92603,14-Mar-97,89.87,90.37,89.25,89.75,728600,33.25,mmm
92604,13-Mar-97,90.50,90.50,89.00,89.12,825500,33.01,mmm
92605,12-Mar-97,91.62,91.75,90.50,91.00,1098600,33.71,mmm
92606,11-Mar-97,92.50,92.50,91.62,92.12,981100,34.12,mmm
92607,10-Mar-97,91.50,92.50,90.50,92.50,762200,34.26,mmm
92608,7-Mar-97,90.87,92.25,90.87,91.37,919100,33.85,mmm
92609,6-Mar-97,91.75,92.37,90.62,90.87,1321100,33.66,mmm
92610,5-Mar-97,91.00,92.00,90.00,91.87,1290200,34.03,mmm
92611,4-Mar-97,92.00,92.12,89.87,90.00,956200,33.34,mmm
92612,3-Mar-97,91.50,93.12,90.87,92.50,1047800,34.26,mmm
92613,28-Feb-97,91.62,92.37,91.50,92.00,1495300,34.08,mmm
92614,27-Feb-97,92.87,92.87,91.25,92.12,1795000,34.12,mmm
92615,26-Feb-97,90.00,93.25,88.75,93.00,1735000,34.45,mmm
92616,25-Feb-97,86.50,90.75,86.25,90.00,2125200,33.34,mmm
92617,24-Feb-97,85.25,86.50,85.12,86.50,974100,32.04,mmm
92618,21-Feb-97,83.50,85.25,82.87,85.25,1093100,31.58,mmm
92619,20-Feb-97,84.12,85.00,82.87,83.25,651400,30.84,mmm
92620,19-Feb-97,85.12,85.62,84.12,84.37,571400,31.25,mmm
92621,18-Feb-97,85.50,85.62,84.50,85.62,566300,31.32,mmm
92622,14-Feb-97,86.12,86.12,84.25,85.00,975300,31.10,mmm
92623,13-Feb-97,86.37,86.62,85.25,86.25,677500,31.55,mmm
92624,12-Feb-97,84.37,86.25,84.25,86.25,800500,31.55,mmm
92625,11-Feb-97,84.00,84.12,83.00,84.12,624800,30.77,mmm
92626,10-Feb-97,84.37,84.62,83.25,83.50,544400,30.55,mmm
92627,7-Feb-97,84.37,84.75,83.12,84.37,781100,30.87,mmm
92628,6-Feb-97,84.12,84.62,82.75,83.87,878600,30.68,mmm
92629,5-Feb-97,85.37,85.50,83.87,84.12,862800,30.77,mmm
92630,4-Feb-97,84.75,85.12,84.50,85.12,591700,31.14,mmm
92631,3-Feb-97,85.12,85.12,83.62,84.62,683700,30.96,mmm
92632,31-Jan-97,86.00,86.25,85.12,85.25,997000,31.19,mmm
92633,30-Jan-97,84.75,85.75,84.00,85.62,722700,31.32,mmm
92634,29-Jan-97,83.37,84.25,82.62,84.25,898900,30.82,mmm
92635,28-Jan-97,84.50,85.12,83.12,83.37,2021300,30.50,mmm
92636,27-Jan-97,81.00,82.12,80.62,82.00,948700,30.00,mmm
92637,24-Jan-97,81.87,81.87,80.00,81.00,1290800,29.63,mmm
92638,23-Jan-97,84.00,84.00,81.62,81.62,867500,29.86,mmm
92639,22-Jan-97,84.50,84.50,82.62,84.00,980900,30.73,mmm
92640,21-Jan-97,84.25,85.75,84.25,84.87,922800,31.05,mmm
92641,20-Jan-97,85.87,86.00,84.75,84.75,893100,31.00,mmm
92642,17-Jan-97,85.62,86.37,85.00,85.62,1117300,31.32,mmm
92643,16-Jan-97,84.75,85.62,84.12,85.62,1130600,31.32,mmm
92644,15-Jan-97,84.75,85.50,84.25,84.50,950300,30.91,mmm
92645,14-Jan-97,83.50,85.87,83.25,85.25,1306400,31.19,mmm
92646,13-Jan-97,83.87,84.12,82.75,83.37,877700,30.50,mmm
92647,10-Jan-97,82.50,84.25,82.50,83.75,941400,30.64,mmm
92648,9-Jan-97,83.87,84.00,83.12,83.62,973600,30.59,mmm
92649,8-Jan-97,83.87,84.12,82.75,83.75,1122000,30.64,mmm
92650,7-Jan-97,84.50,84.50,82.75,83.87,1309100,30.68,mmm
92651,6-Jan-97,84.87,85.12,83.37,84.87,1158600,31.05,mmm
92652,3-Jan-97,86.00,86.25,83.87,84.75,1470900,31.00,mmm
92653,2-Jan-97,83.12,86.25,81.75,86.25,1611400,31.55,mmm
92654,31-Dec-96,85.00,85.00,82.12,83.00,1214100,30.36,mmm
92655,30-Dec-96,85.50,85.62,84.62,84.87,424100,31.05,mmm
92656,27-Dec-96,85.75,85.87,84.75,85.37,303600,31.23,mmm
92657,26-Dec-96,84.75,85.50,84.62,85.50,323400,31.28,mmm
92658,24-Dec-96,84.62,84.75,84.37,84.75,247300,31.00,mmm
92659,23-Dec-96,84.62,84.75,83.75,84.50,403400,30.91,mmm
92660,20-Dec-96,84.75,85.12,83.00,84.75,1702500,31.00,mmm
92661,19-Dec-96,82.00,82.25,81.00,82.25,603600,30.09,mmm
92662,18-Dec-96,80.25,81.75,80.12,81.12,557700,29.68,mmm
92663,17-Dec-96,80.50,80.75,79.62,80.25,642200,29.36,mmm
92664,16-Dec-96,82.25,82.37,80.62,81.00,756600,29.63,mmm
92665,13-Dec-96,80.37,81.75,79.00,81.50,1536300,29.82,mmm
92666,12-Dec-96,83.37,83.50,80.25,80.25,1076400,29.36,mmm
92667,11-Dec-96,84.00,84.37,82.37,83.12,1045200,30.41,mmm
92668,10-Dec-96,83.62,84.87,83.62,84.37,634700,30.87,mmm
92669,9-Dec-96,82.12,83.37,81.75,83.37,572300,30.50,mmm
92670,6-Dec-96,81.50,82.00,81.12,81.62,990900,29.86,mmm
92671,5-Dec-96,83.00,83.25,81.62,82.50,772200,30.18,mmm
92672,4-Dec-96,83.50,83.75,81.37,82.75,855300,30.27,mmm
92673,3-Dec-96,83.25,84.12,82.87,83.12,984500,30.41,mmm
92674,2-Dec-96,82.75,83.12,81.87,83.12,894100,30.41,mmm
92675,29-Nov-96,83.87,84.12,83.62,83.75,250200,30.64,mmm
92676,27-Nov-96,83.50,83.87,83.00,83.37,612700,30.50,mmm
92677,26-Nov-96,84.50,84.62,83.00,83.75,1457300,30.64,mmm
92678,25-Nov-96,84.75,84.87,84.25,84.87,873700,31.05,mmm
92679,22-Nov-96,84.00,85.00,83.75,84.75,1001700,31.00,mmm
92680,21-Nov-96,83.00,83.37,82.62,83.37,805200,30.50,mmm
92681,20-Nov-96,82.00,82.87,81.50,82.87,681200,30.32,mmm
92682,19-Nov-96,82.37,82.50,81.87,82.37,761600,29.78,mmm
92683,18-Nov-96,81.50,82.37,81.12,82.37,761200,29.78,mmm
92684,15-Nov-96,82.00,82.12,81.12,81.25,933400,29.37,mmm
92685,14-Nov-96,80.37,81.75,80.12,81.75,655300,29.55,mmm
92686,13-Nov-96,81.25,81.25,80.37,80.62,623400,29.14,mmm
92687,12-Nov-96,81.37,81.75,80.62,81.37,657200,29.41,mmm
92688,11-Nov-96,80.25,81.25,80.25,81.25,723100,29.37,mmm
92689,8-Nov-96,79.87,80.12,79.00,80.00,871900,28.92,mmm
92690,7-Nov-96,79.62,80.25,79.25,79.87,864200,28.87,mmm
92691,6-Nov-96,77.00,79.75,76.62,79.75,1080200,28.83,mmm
92692,5-Nov-96,76.00,77.00,75.75,77.00,1194400,27.83,mmm
92693,4-Nov-96,76.25,76.87,75.50,75.50,1674100,27.29,mmm
92694,1-Nov-96,76.50,76.75,75.25,76.00,1133100,27.47,mmm
92695,31-Oct-96,75.75,77.00,75.50,76.37,853600,27.61,mmm
92696,30-Oct-96,76.50,76.50,75.25,75.37,1098100,27.25,mmm
92697,29-Oct-96,75.75,76.87,75.25,76.50,1289100,27.65,mmm
92698,28-Oct-96,74.37,75.62,74.00,75.25,1584800,27.20,mmm
92699,25-Oct-96,71.87,74.50,71.87,74.37,1511700,26.88,mmm
92700,24-Oct-96,71.62,71.62,70.75,71.25,384200,25.76,mmm
92701,23-Oct-96,71.00,71.75,70.25,71.75,531100,25.94,mmm
92702,22-Oct-96,71.37,71.75,70.25,71.50,515000,25.85,mmm
92703,21-Oct-96,72.50,72.50,70.75,71.62,673600,25.89,mmm
92704,18-Oct-96,72.12,72.50,71.87,72.50,605200,26.21,mmm
92705,17-Oct-96,72.37,72.50,71.50,72.12,556900,26.07,mmm
92706,16-Oct-96,71.00,72.25,70.25,72.12,767300,26.07,mmm
92707,15-Oct-96,71.62,71.75,70.12,71.00,768900,25.67,mmm
92708,14-Oct-96,71.87,71.87,71.00,71.37,541700,25.80,mmm
92709,11-Oct-96,71.00,72.00,70.87,72.00,503000,26.03,mmm
92710,10-Oct-96,69.75,70.75,69.75,70.75,347300,25.58,mmm
92711,9-Oct-96,70.37,70.50,69.75,70.12,775500,25.35,mmm
92712,8-Oct-96,69.75,70.37,69.50,70.12,727500,25.35,mmm
92713,7-Oct-96,70.50,70.87,69.75,69.87,596700,25.26,mmm
92714,4-Oct-96,70.25,71.37,70.12,70.37,970500,25.44,mmm
92715,3-Oct-96,70.25,70.87,70.00,70.12,513000,25.35,mmm
92716,2-Oct-96,69.87,70.25,69.12,70.12,790900,25.35,mmm
92717,1-Oct-96,69.62,69.62,68.62,69.37,557800,25.08,mmm
92718,30-Sep-96,69.87,70.37,69.62,69.75,594200,25.21,mmm
92719,27-Sep-96,69.75,69.75,69.12,69.75,362800,25.21,mmm
92720,26-Sep-96,69.75,70.12,69.00,69.75,420500,25.21,mmm
92721,25-Sep-96,70.00,70.00,69.12,69.62,784400,25.17,mmm
92722,24-Sep-96,70.00,70.37,69.50,69.75,1003300,25.21,mmm
92723,23-Sep-96,69.75,70.00,69.00,70.00,682800,25.30,mmm
92724,20-Sep-96,70.00,70.25,69.62,70.00,1199100,25.30,mmm
92725,19-Sep-96,70.37,70.62,69.75,70.50,778000,25.48,mmm
92726,18-Sep-96,71.25,71.25,70.37,70.75,569500,25.58,mmm
92727,17-Sep-96,69.75,71.75,69.37,71.50,1255800,25.85,mmm
92728,16-Sep-96,70.00,70.00,69.50,69.87,828400,25.26,mmm
92729,13-Sep-96,69.50,69.87,69.37,69.87,838400,25.26,mmm
92730,12-Sep-96,68.12,69.00,68.00,69.00,745000,24.94,mmm
92731,11-Sep-96,68.00,68.62,67.87,68.12,591100,24.62,mmm
92732,10-Sep-96,68.50,68.50,67.62,68.00,1139100,24.58,mmm
92733,9-Sep-96,68.37,68.87,68.12,68.37,558600,24.71,mmm
92734,6-Sep-96,67.37,68.00,67.12,68.00,529800,24.58,mmm
92735,5-Sep-96,67.50,67.87,67.00,67.50,620800,24.40,mmm
92736,4-Sep-96,68.37,68.37,67.62,68.00,804400,24.58,mmm
92737,3-Sep-96,68.00,68.62,67.75,68.37,885900,24.71,mmm
92738,30-Aug-96,67.87,68.75,67.12,68.75,953700,24.85,mmm
92739,29-Aug-96,67.75,68.50,66.62,67.37,872500,24.35,mmm
92740,28-Aug-96,67.12,67.50,66.62,67.50,354400,24.40,mmm
92741,27-Aug-96,66.25,67.50,65.75,67.37,423600,24.35,mmm
92742,26-Aug-96,66.37,66.37,65.62,66.12,433100,23.90,mmm
92743,23-Aug-96,66.50,66.87,65.75,66.00,572800,23.86,mmm
92744,22-Aug-96,66.75,67.00,66.50,66.87,419100,24.17,mmm
92745,21-Aug-96,67.87,67.87,66.87,66.87,613100,24.17,mmm
92746,20-Aug-96,67.75,68.50,67.62,68.50,485300,24.41,mmm
92747,19-Aug-96,67.00,67.62,67.00,67.62,931200,24.09,mmm
92748,16-Aug-96,67.12,67.25,66.62,67.00,605200,23.87,mmm
92749,15-Aug-96,66.37,66.87,66.12,66.75,279500,23.78,mmm
92750,14-Aug-96,65.87,66.37,65.62,66.37,408600,23.65,mmm
92751,13-Aug-96,65.75,66.00,65.25,65.75,884200,23.43,mmm
92752,12-Aug-96,65.87,66.12,65.62,66.00,988300,23.52,mmm
92753,9-Aug-96,66.50,66.50,65.25,65.62,393300,23.38,mmm
92754,8-Aug-96,66.00,66.25,65.87,66.25,851900,23.61,mmm
92755,7-Aug-96,67.12,67.12,65.62,65.87,955800,23.47,mmm
92756,6-Aug-96,66.50,67.37,66.12,67.00,520800,23.87,mmm
92757,5-Aug-96,67.00,67.00,65.75,66.37,502000,23.65,mmm
92758,2-Aug-96,66.37,67.37,65.62,67.25,422700,23.96,mmm
92759,1-Aug-96,64.94,65.87,64.87,65.87,536300,23.47,mmm
92760,31-Jul-96,64.87,65.37,64.75,65.00,650800,23.16,mmm
92761,30-Jul-96,64.50,65.00,63.88,65.00,640900,23.16,mmm
92762,29-Jul-96,63.75,64.50,63.38,63.88,581300,22.76,mmm
92763,26-Jul-96,63.88,64.25,63.00,63.38,394700,22.58,mmm
92764,25-Jul-96,63.38,64.12,62.38,63.50,561600,22.63,mmm
92765,24-Jul-96,63.50,64.00,62.63,63.38,1024800,22.58,mmm
92766,23-Jul-96,65.25,65.37,64.62,64.75,483400,23.07,mmm
92767,22-Jul-96,65.12,65.62,64.62,65.12,901900,23.20,mmm
92768,19-Jul-96,65.50,65.75,64.75,65.37,949700,23.29,mmm
92769,18-Jul-96,64.25,65.25,63.75,65.12,839200,23.20,mmm
92770,17-Jul-96,63.75,63.88,62.75,63.00,724800,22.45,mmm
92771,16-Jul-96,61.50,64.12,61.25,63.75,1731100,22.72,mmm
92772,15-Jul-96,66.75,66.75,63.38,64.00,702700,22.80,mmm
92773,12-Jul-96,67.25,67.62,66.37,67.00,532000,23.87,mmm
92774,11-Jul-96,69.00,69.00,65.75,67.50,855600,24.05,mmm
92775,10-Jul-96,67.62,69.00,66.62,69.00,583800,24.59,mmm
92776,9-Jul-96,67.75,67.87,67.37,67.62,361900,24.09,mmm
92777,8-Jul-96,68.50,68.62,66.62,67.37,734100,24.00,mmm
92778,5-Jul-96,68.62,68.75,67.37,67.75,357000,24.14,mmm
92779,3-Jul-96,68.87,69.12,67.75,69.00,484700,24.59,mmm
92780,2-Jul-96,70.12,70.12,68.12,68.75,764200,24.50,mmm
92781,1-Jul-96,69.37,71.37,68.50,71.37,602200,25.43,mmm
92782,28-Jun-96,68.87,69.25,68.50,69.00,521700,24.59,mmm
92783,27-Jun-96,69.75,69.75,68.62,68.62,380500,24.45,mmm
92784,26-Jun-96,70.00,70.00,69.12,69.75,448900,24.85,mmm
92785,25-Jun-96,69.62,70.00,68.25,69.75,610200,24.85,mmm
92786,24-Jun-96,69.37,70.37,69.00,69.50,892800,24.76,mmm
92787,21-Jun-96,69.00,69.12,67.87,69.00,1295000,24.59,mmm
92788,20-Jun-96,69.00,69.25,68.50,69.00,791100,24.59,mmm
92789,19-Jun-96,67.62,69.00,67.37,68.62,537000,24.45,mmm
92790,18-Jun-96,67.87,68.62,67.37,67.37,498800,24.00,mmm
92791,17-Jun-96,68.62,68.87,67.87,68.37,331900,24.36,mmm
92792,14-Jun-96,68.37,68.37,67.62,68.37,478100,24.36,mmm
92793,13-Jun-96,69.50,69.50,68.25,68.50,401300,24.41,mmm
92794,12-Jun-96,68.37,69.37,68.37,69.37,595500,24.72,mmm
92795,11-Jun-96,69.25,69.37,68.12,68.25,512800,24.32,mmm
92796,10-Jun-96,70.00,70.00,69.00,69.37,444800,24.72,mmm
92797,7-Jun-96,68.12,70.00,68.12,70.00,524400,24.94,mmm
92798,6-Jun-96,69.75,69.75,68.75,69.00,624400,24.59,mmm
92799,5-Jun-96,68.75,69.50,68.62,69.50,576400,24.76,mmm
92800,4-Jun-96,68.62,69.00,68.50,68.50,523300,24.41,mmm
92801,3-Jun-96,68.12,68.37,67.37,68.37,570900,24.36,mmm
92802,31-May-96,68.75,68.87,67.87,68.25,652700,24.32,mmm
92803,30-May-96,68.87,69.25,68.62,68.87,444500,24.54,mmm
92804,29-May-96,69.75,69.87,68.25,69.00,501900,24.59,mmm
92805,28-May-96,70.37,70.37,69.50,70.25,668900,25.03,mmm
92806,24-May-96,69.87,70.75,69.75,70.37,602800,25.07,mmm
92807,23-May-96,69.62,70.00,68.62,69.37,559100,24.72,mmm
92808,22-May-96,69.37,69.75,68.75,69.62,868000,24.81,mmm
92809,21-May-96,69.75,70.75,69.37,70.00,1271700,24.61,mmm
92810,20-May-96,69.00,69.62,67.62,69.62,787500,24.47,mmm
92811,17-May-96,68.00,68.87,67.50,68.62,1253900,24.12,mmm
92812,16-May-96,65.62,67.50,65.37,67.37,844800,23.68,mmm
92813,15-May-96,65.12,66.87,65.00,65.50,751400,23.03,mmm
92814,14-May-96,65.87,66.00,65.12,65.25,622700,22.94,mmm
92815,13-May-96,65.37,65.87,64.50,65.62,951900,23.07,mmm
92816,10-May-96,65.12,65.50,64.75,65.25,685800,22.94,mmm
92817,9-May-96,64.37,64.50,63.63,64.12,1113600,22.54,mmm
92818,8-May-96,64.25,65.12,63.88,64.50,1099500,22.67,mmm
92819,7-May-96,66.12,66.12,64.62,64.62,752800,22.72,mmm
92820,6-May-96,64.75,66.12,64.12,65.75,886200,23.11,mmm
92821,3-May-96,65.00,65.00,64.12,64.37,833900,22.63,mmm
92822,2-May-96,64.75,65.37,64.37,65.37,1043900,22.98,mmm
92823,1-May-96,65.75,66.25,65.12,65.87,769100,23.16,mmm
92824,30-Apr-96,66.00,66.00,65.00,65.75,694700,23.11,mmm
92825,29-Apr-96,65.12,66.12,65.00,66.00,663300,23.20,mmm
92826,26-Apr-96,65.00,65.25,64.50,65.12,480200,22.89,mmm
92827,25-Apr-96,64.37,65.25,64.25,65.00,667300,22.85,mmm
92828,24-Apr-96,64.87,64.87,64.12,64.75,618900,22.76,mmm
92829,23-Apr-96,64.62,64.62,63.88,64.50,615000,22.67,mmm
92830,22-Apr-96,64.87,65.00,63.88,64.62,515000,22.72,mmm
92831,19-Apr-96,64.62,64.75,64.00,64.37,754700,22.63,mmm
92832,18-Apr-96,64.87,65.00,64.12,64.62,643000,22.72,mmm
92833,17-Apr-96,64.50,64.62,64.00,64.62,610500,22.72,mmm
92834,16-Apr-96,65.00,65.25,64.25,64.50,644200,22.67,mmm
92835,15-Apr-96,64.37,65.00,64.12,65.00,472800,22.85,mmm
92836,12-Apr-96,64.12,64.25,63.75,64.12,446700,22.54,mmm
92837,11-Apr-96,64.00,64.12,63.63,63.88,633900,22.46,mmm
92838,10-Apr-96,64.50,64.75,63.75,64.00,651900,22.50,mmm
92839,9-Apr-96,64.75,64.87,63.88,64.12,785200,22.54,mmm
92840,8-Apr-96,64.00,64.50,63.50,64.50,848100,22.67,mmm
92841,4-Apr-96,65.37,65.50,64.62,65.25,582000,22.94,mmm
92842,3-Apr-96,65.75,66.12,65.25,65.62,433100,23.07,mmm
92843,2-Apr-96,66.50,66.50,65.50,65.75,482500,23.11,mmm
92844,1-Apr-96,65.50,66.50,64.25,66.50,1046100,23.38,mmm
92845,29-Mar-96,66.75,66.75,64.50,64.62,747500,22.72,mmm
92846,28-Mar-96,64.87,66.50,64.75,66.37,1007300,23.33,mmm
92847,27-Mar-96,65.00,65.12,64.75,65.00,638800,22.85,mmm
92848,26-Mar-96,64.87,65.12,64.25,65.12,789800,22.89,mmm
92849,25-Mar-96,65.00,65.37,64.37,64.87,670900,22.80,mmm
92850,22-Mar-96,64.62,64.75,64.12,64.50,413300,22.67,mmm
92851,21-Mar-96,64.87,65.00,64.12,64.50,583600,22.67,mmm
92852,20-Mar-96,65.12,65.12,64.50,65.00,583300,22.85,mmm
92853,19-Mar-96,64.62,65.37,64.12,65.12,896700,22.89,mmm
92854,18-Mar-96,63.88,64.75,63.75,64.62,954100,22.72,mmm
92855,15-Mar-96,63.38,63.75,63.25,63.50,1491300,22.32,mmm
92856,14-Mar-96,65.00,65.00,63.25,63.25,693400,22.23,mmm
92857,13-Mar-96,65.50,65.50,64.62,64.87,690200,22.80,mmm
92858,12-Mar-96,63.25,65.50,62.63,65.50,885500,23.03,mmm
92859,11-Mar-96,62.75,64.12,62.13,63.50,995300,22.32,mmm
92860,8-Mar-96,64.50,65.25,63.00,63.00,746200,22.15,mmm
92861,7-Mar-96,65.87,66.00,64.62,65.75,556400,23.11,mmm
92862,6-Mar-96,65.75,66.25,65.62,65.87,800800,23.16,mmm
92863,5-Mar-96,65.00,65.50,64.62,65.50,713700,23.03,mmm
92864,4-Mar-96,65.00,65.25,64.50,65.00,682200,22.85,mmm
92865,1-Mar-96,65.62,65.62,64.00,65.00,574400,22.85,mmm
92866,29-Feb-96,65.00,65.50,64.50,65.12,786900,22.89,mmm
92867,28-Feb-96,65.12,65.50,64.75,65.00,956100,22.85,mmm
92868,27-Feb-96,64.37,65.00,64.00,64.75,820500,22.76,mmm
92869,26-Feb-96,65.50,65.50,64.12,64.25,621100,22.59,mmm
92870,23-Feb-96,66.75,66.87,64.50,65.75,1095000,23.11,mmm
92871,22-Feb-96,65.50,66.75,64.87,66.50,952200,23.38,mmm
92872,21-Feb-96,66.00,66.00,64.75,65.00,815500,22.85,mmm
92873,20-Feb-96,65.75,66.50,64.75,66.50,901100,23.05,mmm
92874,16-Feb-96,67.12,67.12,66.37,66.50,1058700,23.05,mmm
92875,15-Feb-96,68.75,68.75,66.87,67.50,625600,23.39,mmm
92876,14-Feb-96,68.62,69.00,67.50,68.50,745300,23.74,mmm
92877,13-Feb-96,68.50,68.87,67.50,68.50,888000,23.74,mmm
92878,12-Feb-96,69.00,69.87,69.00,69.25,999100,24.00,mmm
92879,9-Feb-96,68.25,69.12,67.75,68.37,854400,23.69,mmm
92880,8-Feb-96,67.12,68.50,66.87,68.25,823400,23.65,mmm
92881,7-Feb-96,67.00,67.37,66.50,67.12,719700,23.26,mmm
92882,6-Feb-96,66.50,66.87,66.00,66.75,530600,23.13,mmm
92883,5-Feb-96,66.25,67.00,64.87,66.62,698100,23.09,mmm
92884,2-Feb-96,66.25,67.12,64.50,65.62,1070300,22.74,mmm
92885,1-Feb-96,64.50,65.25,63.38,65.25,836600,22.61,mmm
92886,31-Jan-96,63.75,64.50,63.25,64.50,784700,22.35,mmm
92887,30-Jan-96,65.25,65.25,63.63,64.37,572700,22.31,mmm
92888,29-Jan-96,65.50,65.50,64.75,65.12,468800,22.57,mmm
92889,26-Jan-96,64.00,65.25,63.63,65.25,787200,22.61,mmm
92890,25-Jan-96,62.88,63.63,62.63,63.63,896100,22.05,mmm
92891,24-Jan-96,62.75,64.25,62.50,63.25,656700,21.92,mmm
92892,23-Jan-96,62.88,62.88,62.00,62.50,591300,21.66,mmm
92893,22-Jan-96,62.63,63.00,62.38,63.00,621600,21.83,mmm
92894,19-Jan-96,62.63,62.75,62.38,62.63,1000300,21.71,mmm
92895,18-Jan-96,63.63,63.75,62.13,62.63,1982500,21.71,mmm
92896,17-Jan-96,63.25,64.62,63.25,63.75,2273400,22.09,mmm
92897,16-Jan-96,66.50,67.25,65.87,67.25,767500,23.31,mmm
92898,15-Jan-96,65.37,65.87,64.75,65.00,653700,22.53,mmm
92899,12-Jan-96,65.62,65.62,64.50,65.00,564400,22.53,mmm
92900,11-Jan-96,65.87,66.12,65.37,65.75,640000,22.79,mmm
92901,10-Jan-96,64.87,66.37,64.75,65.50,760900,22.70,mmm
92902,9-Jan-96,67.00,67.00,65.00,66.03,824200,22.88,mmm
92903,8-Jan-96,67.62,67.87,66.75,67.00,165000,23.22,mmm
92904,5-Jan-96,67.50,67.62,66.37,67.50,534500,23.39,mmm
92905,4-Jan-96,67.62,68.50,66.62,67.37,1021600,23.35,mmm
92906,3-Jan-96,68.25,68.62,67.00,67.62,693600,23.43,mmm
92907,2-Jan-96,66.25,67.87,66.12,67.75,1011100,23.48,mmm
92908,29-Dec-95,65.00,66.37,64.75,66.37,635600,23.00,mmm
92909,28-Dec-95,64.62,64.62,64.00,64.50,445200,22.35,mmm
92910,27-Dec-95,64.37,65.00,64.25,64.62,635500,22.39,mmm
92911,26-Dec-95,64.37,64.37,63.25,63.88,381100,22.14,mmm
92912,22-Dec-95,65.62,65.75,63.63,64.00,752300,22.18,mmm
92913,21-Dec-95,65.87,66.37,65.12,65.50,912500,22.70,mmm
92914,20-Dec-95,67.25,67.25,65.87,66.00,664800,22.87,mmm
92915,19-Dec-95,67.50,68.25,66.25,67.00,1501700,23.22,mmm
92916,18-Dec-95,66.00,67.87,65.50,67.87,1371400,23.52,mmm
92917,15-Dec-95,68.12,68.25,66.37,66.62,2001700,23.09,mmm
92918,14-Dec-95,69.37,69.87,68.12,68.75,541400,23.83,mmm
92919,13-Dec-95,69.12,69.75,68.50,69.75,452300,24.17,mmm
92920,12-Dec-95,68.87,69.00,68.12,69.00,857300,23.91,mmm
92921,11-Dec-95,67.00,68.75,67.00,68.37,918400,23.69,mmm
92922,8-Dec-95,67.25,67.50,66.37,66.87,681200,23.17,mmm
92923,7-Dec-95,66.87,67.25,66.25,66.87,824400,23.17,mmm
92924,6-Dec-95,67.00,67.62,66.12,66.87,840800,23.17,mmm
92925,5-Dec-95,65.62,66.62,65.12,66.00,755300,22.87,mmm
92926,4-Dec-95,65.00,65.37,64.62,65.12,762200,22.57,mmm
92927,1-Dec-95,65.50,66.00,64.37,65.25,732200,22.61,mmm
92928,30-Nov-95,65.87,66.25,65.25,65.37,721100,22.65,mmm
92929,29-Nov-95,64.50,65.87,64.37,65.87,1075200,22.83,mmm
92930,28-Nov-95,64.00,64.50,63.50,64.37,945500,22.31,mmm
92931,27-Nov-95,64.50,64.87,64.12,64.37,824100,22.31,mmm
92932,24-Nov-95,64.25,64.37,64.12,64.25,272300,22.27,mmm
92933,22-Nov-95,64.62,64.87,63.75,64.25,918600,22.27,mmm
92934,21-Nov-95,64.25,65.25,63.88,64.50,1121400,22.35,mmm
92935,20-Nov-95,64.50,65.25,64.37,64.75,862800,22.11,mmm
92936,17-Nov-95,64.00,64.50,63.00,64.25,1333600,21.94,mmm
92937,16-Nov-95,61.25,64.00,61.25,63.75,1253900,21.77,mmm
92938,15-Nov-95,61.88,61.88,61.00,61.25,1810200,20.92,mmm
92939,14-Nov-95,62.00,63.50,61.25,61.63,5354800,21.05,mmm
92940,13-Nov-95,59.50,59.63,58.50,59.00,540800,20.15,mmm
92941,10-Nov-95,59.00,60.13,59.00,59.75,410300,20.41,mmm
92942,9-Nov-95,59.00,60.13,58.50,60.00,711200,20.49,mmm
92943,8-Nov-95,59.00,59.38,58.50,59.13,595500,20.19,mmm
92944,7-Nov-95,59.38,59.38,58.00,58.13,493300,19.85,mmm
92945,6-Nov-95,59.38,59.50,58.38,59.13,804400,20.19,mmm
92946,3-Nov-95,57.75,59.88,57.50,59.50,1293000,20.32,mmm
92947,2-Nov-95,57.00,57.50,56.63,57.25,560800,19.55,mmm
92948,1-Nov-95,57.00,57.38,56.25,56.88,695500,19.43,mmm
92949,31-Oct-95,56.63,57.13,56.63,56.88,727500,19.43,mmm
92950,30-Oct-95,55.75,56.38,55.63,56.38,430600,19.26,mmm
92951,27-Oct-95,55.88,56.00,55.13,55.50,491600,18.95,mmm
92952,26-Oct-95,56.38,56.38,55.13,56.13,643700,19.17,mmm
92953,25-Oct-95,56.63,57.38,55.38,56.25,700600,19.21,mmm
92954,24-Oct-95,56.38,56.50,55.75,56.50,381600,19.30,mmm
92955,23-Oct-95,56.25,56.50,55.88,56.25,677500,19.21,mmm
92956,20-Oct-95,55.88,57.00,55.75,56.50,1000200,19.30,mmm
92957,19-Oct-95,55.75,56.00,55.63,55.88,750800,19.08,mmm
92958,18-Oct-95,56.13,56.50,55.75,55.88,574700,19.08,mmm
92959,17-Oct-95,56.63,56.63,56.25,56.25,511700,19.21,mmm
92960,16-Oct-95,56.88,57.00,56.38,56.75,522500,19.38,mmm
92961,13-Oct-95,57.50,57.75,56.63,56.75,414800,19.38,mmm
92962,12-Oct-95,56.38,57.25,56.13,57.25,468600,19.55,mmm
92963,11-Oct-95,56.25,56.50,55.88,56.00,428900,19.13,mmm
92964,10-Oct-95,56.13,56.38,55.75,56.38,813000,19.26,mmm
92965,9-Oct-95,57.25,57.25,56.25,56.88,518100,19.43,mmm
92966,6-Oct-95,57.50,57.50,56.75,56.88,389800,19.43,mmm
92967,5-Oct-95,57.25,58.00,57.13,57.50,1268700,19.64,mmm
92968,4-Oct-95,57.00,57.13,56.75,56.88,775200,19.43,mmm
92969,3-Oct-95,57.00,57.63,56.75,57.13,1025000,19.51,mmm
92970,2-Oct-95,56.50,57.25,56.38,57.00,1377500,19.47,mmm
92971,29-Sep-95,56.38,56.88,55.63,56.38,2501100,19.26,mmm
92972,28-Sep-95,54.63,55.75,54.50,55.63,2232000,19.00,mmm
92973,27-Sep-95,54.50,54.75,54.38,54.63,723300,18.66,mmm
92974,26-Sep-95,55.25,55.25,54.50,54.75,784800,18.70,mmm
92975,25-Sep-95,55.00,55.25,54.38,54.63,433000,18.66,mmm
92976,22-Sep-95,54.25,55.38,54.13,55.25,884200,18.87,mmm
92977,21-Sep-95,56.38,56.75,54.25,54.88,1575200,18.74,mmm
92978,20-Sep-95,56.38,56.38,55.88,56.38,866200,19.26,mmm
92979,19-Sep-95,56.25,56.50,56.00,56.38,1070600,19.26,mmm
92980,18-Sep-95,56.50,56.63,56.00,56.25,789700,19.21,mmm
92981,15-Sep-95,56.75,57.00,56.00,56.63,1535500,19.34,mmm
92982,14-Sep-95,56.13,56.25,55.25,56.25,963300,19.21,mmm
92983,13-Sep-95,55.00,56.00,54.75,56.00,960200,19.13,mmm
92984,12-Sep-95,54.88,55.00,54.63,54.88,2039400,18.74,mmm
92985,11-Sep-95,55.50,55.63,54.63,54.75,782300,18.70,mmm
92986,8-Sep-95,54.25,55.50,54.00,55.50,680900,18.95,mmm
92987,7-Sep-95,54.50,54.50,53.88,53.88,1882700,18.40,mmm
92988,6-Sep-95,54.50,55.25,54.38,54.75,1240900,18.70,mmm
92989,5-Sep-95,54.50,54.63,54.00,54.50,642200,18.61,mmm
92990,1-Sep-95,54.63,54.63,54.13,54.38,576900,18.57,mmm
92991,31-Aug-95,54.50,54.63,54.25,54.63,394800,18.66,mmm
92992,30-Aug-95,54.75,54.75,54.25,54.38,612200,18.57,mmm
92993,29-Aug-95,54.50,54.63,53.88,54.50,572300,18.61,mmm
92994,28-Aug-95,54.75,55.00,54.25,54.38,512800,18.57,mmm
92995,25-Aug-95,54.25,54.88,54.13,54.63,566900,18.66,mmm
92996,24-Aug-95,54.63,54.88,54.13,54.13,737000,18.49,mmm
92997,23-Aug-95,54.75,55.38,54.63,54.75,683100,18.70,mmm
92998,22-Aug-95,55.38,55.38,55.00,55.38,621300,18.59,mmm
92999,21-Aug-95,55.63,56.25,55.25,55.50,1184500,18.63,mmm
93000,18-Aug-95,56.00,56.38,55.00,55.50,1093000,18.63,mmm
93001,17-Aug-95,55.38,55.88,55.25,55.75,921400,18.72,mmm
93002,16-Aug-95,55.25,55.75,55.25,55.63,893000,18.68,mmm
93003,15-Aug-95,55.50,55.63,54.88,55.38,682500,18.59,mmm
93004,14-Aug-95,55.25,55.75,55.13,55.63,571700,18.68,mmm
93005,11-Aug-95,55.13,55.50,54.50,55.50,804400,18.63,mmm
93006,10-Aug-95,55.00,55.25,54.50,55.13,1153000,18.51,mmm
93007,9-Aug-95,55.50,55.63,55.13,55.13,797500,18.51,mmm
93008,8-Aug-95,55.88,56.13,55.25,55.63,1316100,18.68,mmm
93009,7-Aug-95,55.63,56.38,55.63,56.13,613000,18.84,mmm
93010,4-Aug-95,56.88,56.88,55.75,55.75,1591300,18.72,mmm
93011,3-Aug-95,56.63,57.13,56.50,56.88,1029400,19.10,mmm
93012,2-Aug-95,57.25,57.75,56.38,57.13,1219400,19.18,mmm
93013,1-Aug-95,56.63,57.13,55.38,57.00,1030000,19.14,mmm
93014,31-Jul-95,56.63,57.13,56.50,56.63,879200,19.01,mmm
93015,28-Jul-95,56.50,57.38,56.38,56.75,1253100,19.05,mmm
93016,27-Jul-95,56.50,56.88,55.88,56.75,3065200,19.05,mmm
93017,26-Jul-95,57.00,57.00,54.88,56.00,4162300,18.80,mmm
93018,25-Jul-95,58.75,59.88,58.63,59.50,433800,19.98,mmm
93019,24-Jul-95,58.88,59.38,58.63,58.75,451300,19.72,mmm
93020,21-Jul-95,58.88,58.88,58.00,58.88,1025200,19.77,mmm
93021,20-Jul-95,58.38,59.00,58.38,59.00,517200,19.81,mmm
93022,19-Jul-95,58.25,58.63,57.50,58.50,881200,19.64,mmm
93023,18-Jul-95,59.75,59.88,58.63,58.88,451100,19.77,mmm
93024,17-Jul-95,59.25,59.88,59.00,59.75,424100,20.06,mmm
93025,14-Jul-95,58.88,59.38,58.63,59.00,367500,19.81,mmm
93026,13-Jul-95,59.63,60.00,58.63,59.13,494500,19.85,mmm
93027,12-Jul-95,59.13,60.13,59.00,59.50,879100,19.98,mmm
93028,11-Jul-95,58.63,59.38,58.00,59.38,644100,19.94,mmm
93029,10-Jul-95,59.88,59.88,58.50,58.75,535500,19.72,mmm
93030,7-Jul-95,59.25,59.75,58.63,59.75,630300,20.06,mmm
93031,6-Jul-95,58.50,59.13,58.13,59.13,590600,19.85,mmm
93032,5-Jul-95,57.38,58.63,57.13,58.50,613800,19.64,mmm
93033,3-Jul-95,57.38,57.63,57.13,57.63,253300,19.35,mmm
93034,30-Jun-95,57.38,57.88,57.13,57.38,738600,19.26,mmm
93035,29-Jun-95,58.00,58.13,56.50,57.13,1129700,19.18,mmm
93036,28-Jun-95,58.38,58.50,57.63,58.13,822300,19.52,mmm
93037,27-Jun-95,58.75,59.13,58.50,58.63,581900,19.68,mmm
93038,26-Jun-95,58.63,59.00,58.50,58.75,432000,19.72,mmm
93039,23-Jun-95,58.38,58.75,58.25,58.75,686900,19.72,mmm
93040,22-Jun-95,59.00,59.38,58.50,59.00,883600,19.81,mmm
93041,21-Jun-95,59.38,59.38,58.75,58.88,583900,19.77,mmm
93042,20-Jun-95,59.75,59.88,58.25,59.25,750600,19.89,mmm
93043,19-Jun-95,59.00,60.75,58.88,60.25,660600,20.23,mmm
93044,16-Jun-95,59.50,59.63,58.88,59.00,1302300,19.81,mmm
93045,15-Jun-95,59.63,59.75,59.13,59.38,403400,19.94,mmm
93046,14-Jun-95,59.50,59.75,59.25,59.75,444100,20.06,mmm
93047,13-Jun-95,59.88,60.00,59.50,59.88,590200,20.10,mmm
93048,12-Jun-95,58.75,59.50,58.75,59.25,665900,19.89,mmm
93049,9-Jun-95,58.75,59.00,58.25,58.63,331300,19.68,mmm
93050,8-Jun-95,58.50,59.13,58.50,58.88,328600,19.77,mmm
93051,7-Jun-95,58.38,58.75,58.13,58.75,303900,19.72,mmm
93052,6-Jun-95,58.63,59.63,58.38,58.63,560500,19.68,mmm
93053,5-Jun-95,58.63,59.13,58.50,58.63,400300,19.68,mmm
93054,2-Jun-95,59.00,59.38,58.13,58.50,441600,19.64,mmm
93055,1-Jun-95,59.75,60.25,58.25,58.88,597000,19.77,mmm
93056,31-May-95,58.13,60.00,57.50,60.00,578400,20.14,mmm
93057,30-May-95,58.38,58.50,57.50,58.00,412500,19.47,mmm
93058,26-May-95,58.25,58.50,57.75,58.00,538300,19.47,mmm
93059,25-May-95,58.63,58.63,58.00,58.50,370000,19.64,mmm
93060,24-May-95,59.13,59.88,58.13,59.13,615200,19.85,mmm
93061,23-May-95,58.75,59.25,58.50,59.25,553600,19.89,mmm
93062,22-May-95,58.00,58.88,57.88,58.75,740300,19.72,mmm
93063,19-May-95,57.00,58.38,57.00,57.75,1323900,19.39,mmm
93064,18-May-95,59.75,60.00,57.63,57.88,908600,19.43,mmm
93065,17-May-95,61.13,61.25,59.38,60.25,905200,20.23,mmm
93066,16-May-95,61.38,61.50,61.19,61.50,605000,20.65,mmm
93067,15-May-95,61.13,61.63,61.13,61.38,493600,20.61,mmm
93068,12-May-95,61.63,62.13,61.63,61.63,651200,20.38,mmm
93069,11-May-95,61.38,61.75,61.25,61.75,1235600,20.42,mmm
93070,10-May-95,60.00,62.00,59.88,61.63,2181300,20.38,mmm
93071,9-May-95,60.00,60.00,59.13,59.50,726600,19.67,mmm
93072,8-May-95,60.25,60.25,59.38,59.50,654200,19.67,mmm
93073,5-May-95,60.38,60.38,59.50,60.00,442000,19.84,mmm
93074,4-May-95,60.00,60.75,59.50,60.13,630800,19.88,mmm
93075,3-May-95,59.75,59.88,59.38,59.88,447000,19.80,mmm
93076,2-May-95,59.00,59.00,58.25,59.00,337000,19.51,mmm
93077,1-May-95,59.38,59.63,58.63,59.00,413100,19.51,mmm
93078,28-Apr-95,59.88,60.00,59.38,59.63,315800,19.71,mmm
93079,27-Apr-95,59.38,60.00,59.25,60.00,451100,19.84,mmm
93080,26-Apr-95,59.13,59.63,59.00,59.50,402000,19.67,mmm
93081,25-Apr-95,59.63,59.88,58.63,59.13,579500,19.55,mmm
93082,24-Apr-95,60.38,60.63,59.50,60.50,828100,20.00,mmm
93083,21-Apr-95,58.88,60.75,58.13,60.38,1135800,19.96,mmm
93084,20-Apr-95,58.75,59.00,58.13,58.63,455500,19.38,mmm
93085,19-Apr-95,58.13,58.88,58.00,58.75,571600,19.42,mmm
93086,18-Apr-95,58.25,58.38,57.88,58.13,356700,19.22,mmm
93087,17-Apr-95,58.25,58.75,57.88,58.00,522000,19.18,mmm
93088,13-Apr-95,57.50,57.88,57.38,57.88,495300,19.14,mmm
93089,12-Apr-95,57.13,57.75,56.63,57.63,460000,19.05,mmm
93090,11-Apr-95,57.63,57.75,57.00,57.13,369700,18.89,mmm
93091,10-Apr-95,57.75,58.00,57.38,57.38,257800,18.97,mmm
93092,7-Apr-95,58.00,58.25,57.38,58.00,474800,19.18,mmm
93093,6-Apr-95,57.88,58.25,57.75,58.13,391600,19.22,mmm
93094,5-Apr-95,58.38,58.38,57.38,57.50,443000,19.01,mmm
93095,4-Apr-95,57.75,58.88,57.75,58.25,570800,19.26,mmm
93096,3-Apr-95,57.88,58.38,57.50,57.50,381100,19.01,mmm
93097,31-Mar-95,58.25,58.38,57.13,58.13,580600,19.22,mmm
93098,30-Mar-95,58.13,58.63,57.75,58.50,483000,19.34,mmm
93099,29-Mar-95,57.88,58.88,57.63,58.00,633400,19.18,mmm
93100,28-Mar-95,58.25,58.25,57.38,57.63,353400,19.05,mmm
93101,27-Mar-95,58.38,58.63,57.88,58.38,380900,19.30,mmm
93102,24-Mar-95,56.63,58.50,56.63,58.50,730300,19.34,mmm
93103,23-Mar-95,56.50,57.00,56.50,56.88,549700,18.81,mmm
93104,22-Mar-95,57.38,57.63,56.50,56.75,501600,18.76,mmm
93105,21-Mar-95,57.50,58.25,57.38,57.63,671700,19.05,mmm
93106,20-Mar-95,57.13,57.88,57.00,57.75,575600,19.09,mmm
93107,17-Mar-95,56.88,57.38,56.63,57.13,1511700,18.89,mmm
93108,16-Mar-95,56.75,57.13,56.38,56.75,743900,18.76,mmm
93109,15-Mar-95,57.25,57.50,56.63,56.63,592700,18.72,mmm
93110,14-Mar-95,56.13,57.75,56.00,57.63,1252800,19.05,mmm
93111,13-Mar-95,55.88,56.25,55.50,55.88,656100,18.47,mmm
93112,10-Mar-95,55.50,56.38,54.75,56.13,620600,18.56,mmm
93113,9-Mar-95,54.25,55.63,54.13,55.38,604100,18.31,mmm
93114,8-Mar-95,53.75,54.63,53.75,53.75,600000,17.77,mmm
93115,7-Mar-95,53.63,54.13,52.88,53.88,793400,17.81,mmm
93116,6-Mar-95,54.13,54.25,53.75,53.88,380500,17.81,mmm
93117,3-Mar-95,54.13,54.38,54.13,54.38,310800,17.98,mmm
93118,2-Mar-95,54.88,54.88,54.13,54.13,475300,17.90,mmm
93119,1-Mar-95,54.50,54.88,54.50,54.88,476900,18.14,mmm
93120,28-Feb-95,54.38,54.75,54.25,54.75,303300,18.10,mmm
93121,27-Feb-95,54.38,54.63,54.25,54.50,444400,18.02,mmm
93122,24-Feb-95,54.00,54.50,53.88,54.50,402300,18.02,mmm
93123,23-Feb-95,53.88,54.25,53.75,53.75,652800,17.77,mmm
93124,22-Feb-95,53.25,53.88,53.00,53.50,455900,17.69,mmm
93125,21-Feb-95,52.63,52.88,52.50,52.88,330000,17.48,mmm
93126,17-Feb-95,53.25,53.75,52.38,52.50,1757000,17.36,mmm
93127,16-Feb-95,53.63,53.75,53.13,53.75,463100,17.46,mmm
93128,15-Feb-95,53.00,53.75,53.00,53.75,718700,17.46,mmm
93129,14-Feb-95,53.13,53.13,52.75,53.00,475200,17.22,mmm
93130,13-Feb-95,52.88,53.13,52.63,53.13,749800,17.26,mmm
93131,10-Feb-95,52.63,52.88,52.50,52.88,641700,17.18,mmm
93132,9-Feb-95,52.38,52.50,51.88,52.50,455900,17.05,mmm
93133,8-Feb-95,52.25,52.75,52.00,52.13,609700,16.93,mmm
93134,7-Feb-95,52.00,52.25,51.88,52.13,805300,16.93,mmm
93135,6-Feb-95,52.00,52.38,51.50,52.25,893000,16.97,mmm
93136,3-Feb-95,51.63,51.75,51.38,51.38,1044200,16.69,mmm
93137,2-Feb-95,51.00,51.50,50.75,51.25,808900,16.65,mmm
93138,1-Feb-95,52.38,52.38,50.88,51.00,774700,16.57,mmm
93139,31-Jan-95,52.00,52.50,51.88,52.38,600800,17.01,mmm
93140,30-Jan-95,51.75,52.38,51.63,52.00,521100,16.89,mmm
93141,27-Jan-95,52.75,52.75,51.63,51.75,524200,16.81,mmm
93142,26-Jan-95,52.00,52.63,51.88,52.63,640500,17.10,mmm
93143,25-Jan-95,52.38,52.50,51.75,51.88,801600,16.85,mmm
93144,24-Jan-95,52.75,53.13,52.13,52.13,458800,16.93,mmm
93145,23-Jan-95,52.75,52.88,52.38,52.75,459500,17.13,mmm
93146,20-Jan-95,52.38,52.88,52.00,52.88,1083600,17.18,mmm
93147,19-Jan-95,52.63,52.75,52.38,52.50,399800,17.05,mmm
93148,18-Jan-95,52.63,53.13,52.50,53.13,330500,17.26,mmm
93149,17-Jan-95,52.88,53.38,52.50,53.13,553900,17.26,mmm
93150,16-Jan-95,52.25,53.50,52.00,53.25,484400,17.30,mmm
93151,13-Jan-95,52.75,52.88,51.88,52.00,573900,16.89,mmm
93152,12-Jan-95,52.75,53.00,51.75,52.00,528000,16.89,mmm
93153,11-Jan-95,53.13,53.25,52.13,53.00,940900,17.22,mmm
93154,10-Jan-95,53.13,53.38,53.00,53.13,732800,17.26,mmm
93155,9-Jan-95,53.38,53.50,52.75,53.13,439400,17.26,mmm
93156,6-Jan-95,53.38,53.75,52.88,53.13,434200,17.26,mmm
93157,5-Jan-95,53.50,53.50,53.00,53.38,520600,17.34,mmm
93158,4-Jan-95,53.25,53.75,53.00,53.38,680000,17.34,mmm
93159,3-Jan-95,53.63,54.00,53.38,54.00,735000,17.54,mmm
93160,30-Dec-94,53.00,53.75,53.00,53.38,422500,17.34,mmm
93161,29-Dec-94,52.88,53.25,52.75,52.75,745000,17.13,mmm
93162,28-Dec-94,53.00,53.13,52.88,53.13,241400,17.26,mmm
93163,27-Dec-94,52.50,53.38,52.38,53.13,349800,17.26,mmm
93164,23-Dec-94,52.25,52.75,52.25,52.38,285300,17.01,mmm
93165,22-Dec-94,52.50,52.88,51.75,51.88,534400,16.85,mmm
93166,21-Dec-94,51.38,52.75,51.38,52.25,631400,16.97,mmm
93167,20-Dec-94,51.13,51.63,51.13,51.38,419100,16.69,mmm
93168,19-Dec-94,51.50,51.50,51.00,51.25,530500,16.65,mmm
93169,16-Dec-94,51.50,51.75,51.13,51.50,2067500,16.73,mmm
93170,15-Dec-94,51.88,52.38,51.63,52.00,484400,16.89,mmm
93171,14-Dec-94,51.63,52.13,51.63,52.13,466600,16.93,mmm
93172,13-Dec-94,52.50,52.63,52.00,52.00,349800,16.89,mmm
93173,12-Dec-94,51.75,52.88,51.75,52.75,585200,17.13,mmm
93174,9-Dec-94,51.00,51.50,50.88,51.50,480600,16.73,mmm
93175,8-Dec-94,51.63,51.75,50.88,51.00,282000,16.57,mmm
93176,7-Dec-94,51.75,52.25,51.38,51.75,440500,16.81,mmm
93177,6-Dec-94,51.63,52.00,51.50,52.00,293400,16.89,mmm
93178,5-Dec-94,51.88,52.13,51.50,52.00,301600,16.89,mmm
93179,2-Dec-94,50.88,51.63,50.63,51.63,474200,16.77,mmm
93180,1-Dec-94,51.25,51.25,50.63,50.75,383300,16.49,mmm
93181,30-Nov-94,51.50,51.50,51.13,51.25,390500,16.65,mmm
93182,29-Nov-94,51.25,51.50,50.88,51.25,354200,16.65,mmm
93183,28-Nov-94,50.88,51.38,50.75,51.38,428900,16.69,mmm
93184,25-Nov-94,50.88,51.00,50.75,50.75,141700,16.49,mmm
93185,23-Nov-94,50.63,51.50,50.38,50.88,668000,16.53,mmm
93186,22-Nov-94,52.38,52.63,50.63,50.63,721700,16.45,mmm
93187,21-Nov-94,52.88,53.00,52.50,52.63,495800,17.10,mmm
93188,18-Nov-94,52.00,52.75,51.75,52.75,1473400,17.13,mmm
93189,17-Nov-94,52.88,53.00,52.75,53.00,631100,16.93,mmm
93190,16-Nov-94,52.75,53.13,52.63,52.88,338400,16.89,mmm
93191,15-Nov-94,53.25,53.88,52.50,52.63,550800,16.81,mmm
93192,14-Nov-94,53.25,53.50,53.00,53.25,475900,17.01,mmm
93193,11-Nov-94,53.00,53.13,52.50,53.13,534200,16.97,mmm
93194,10-Nov-94,53.50,54.13,53.38,53.50,397000,17.09,mmm
93195,9-Nov-94,53.13,53.25,52.50,53.25,448000,17.01,mmm
93196,8-Nov-94,53.25,53.38,52.75,52.88,519500,16.89,mmm
93197,7-Nov-94,53.13,53.25,52.25,53.13,546400,16.97,mmm
93198,4-Nov-94,54.13,54.50,53.00,53.13,393900,16.97,mmm
93199,3-Nov-94,54.13,54.25,53.63,54.00,240200,17.25,mmm
93200,2-Nov-94,54.00,54.63,53.63,54.00,322800,17.25,mmm
93201,1-Nov-94,55.00,55.13,53.88,54.38,401700,17.37,mmm
93202,31-Oct-94,55.25,55.88,55.25,55.38,267000,17.69,mmm
93203,28-Oct-94,53.88,55.25,53.75,54.88,534100,17.53,mmm
93204,27-Oct-94,53.88,54.00,53.75,53.88,420600,17.21,mmm
93205,26-Oct-94,54.50,54.50,53.63,53.88,542500,17.21,mmm
93206,25-Oct-94,54.75,54.75,54.13,54.13,540800,17.29,mmm
93207,24-Oct-94,55.63,55.88,55.25,55.38,396900,17.69,mmm
93208,21-Oct-94,55.88,55.88,55.38,55.88,1052300,17.85,mmm
93209,20-Oct-94,55.88,56.25,55.63,55.88,350300,17.85,mmm
93210,19-Oct-94,55.88,56.63,55.50,56.25,462500,17.97,mmm
93211,18-Oct-94,56.13,56.13,55.38,55.88,369500,17.85,mmm
93212,17-Oct-94,55.63,56.63,55.50,56.38,489100,18.01,mmm
93213,14-Oct-94,55.25,55.50,54.88,55.50,320800,17.73,mmm
93214,13-Oct-94,55.38,55.75,55.00,55.13,480200,17.61,mmm
93215,12-Oct-94,54.38,54.63,53.88,54.63,297300,17.45,mmm
93216,11-Oct-94,53.63,54.63,53.50,54.50,552200,17.41,mmm
93217,10-Oct-94,53.38,53.75,53.13,53.75,349800,17.17,mmm
93218,7-Oct-94,53.13,53.63,53.13,53.38,458800,17.05,mmm
93219,6-Oct-94,53.63,53.63,52.88,53.38,404100,17.05,mmm
93220,5-Oct-94,54.13,54.13,53.00,53.63,601900,17.13,mmm
93221,4-Oct-94,54.63,55.25,53.38,53.88,607200,17.21,mmm
93222,3-Oct-94,55.13,55.25,54.25,54.63,321900,17.45,mmm
93223,30-Sep-94,54.88,55.88,54.88,55.25,466900,17.65,mmm
93224,29-Sep-94,55.00,55.13,54.63,55.00,263600,17.57,mmm
93225,28-Sep-94,54.75,55.38,54.75,55.13,335300,17.61,mmm
93226,27-Sep-94,55.00,55.38,54.75,54.88,421700,17.53,mmm
93227,26-Sep-94,55.13,55.38,54.88,54.88,397300,17.53,mmm
93228,23-Sep-94,55.38,56.00,55.00,55.13,385000,17.61,mmm
93229,22-Sep-94,56.75,56.75,55.38,55.63,454700,17.77,mmm
93230,21-Sep-94,55.50,56.38,54.88,56.38,730300,18.01,mmm
93231,20-Sep-94,56.50,56.50,55.00,55.50,566300,17.73,mmm
93232,19-Sep-94,56.63,57.13,56.50,56.75,495000,18.13,mmm
93233,16-Sep-94,56.25,56.63,55.88,56.38,1762500,18.01,mmm
93234,15-Sep-94,55.50,56.25,55.13,56.25,599500,17.97,mmm
93235,14-Sep-94,55.88,55.88,54.88,55.13,402000,17.61,mmm
93236,13-Sep-94,55.88,56.13,55.38,55.88,562000,17.85,mmm
93237,12-Sep-94,55.50,55.88,55.13,55.75,424700,17.81,mmm
93238,9-Sep-94,55.88,56.38,55.50,55.75,592500,17.81,mmm
93239,8-Sep-94,55.00,56.50,55.00,56.38,964400,18.01,mmm
93240,7-Sep-94,54.50,54.88,54.25,54.63,234500,17.45,mmm
93241,6-Sep-94,54.13,54.63,54.00,54.63,382000,17.45,mmm
93242,2-Sep-94,55.00,55.00,54.00,54.38,342300,17.37,mmm
93243,1-Sep-94,54.88,54.88,54.25,54.75,430500,17.49,mmm
93244,31-Aug-94,54.88,55.63,54.75,55.13,414500,17.61,mmm
93245,30-Aug-94,55.38,55.38,54.75,55.13,351300,17.61,mmm
93246,29-Aug-94,55.75,55.88,54.88,55.13,531300,17.61,mmm
93247,26-Aug-94,56.50,56.81,55.88,55.88,713700,17.85,mmm
93248,25-Aug-94,56.38,56.75,56.25,56.50,633000,18.05,mmm
93249,24-Aug-94,55.13,56.38,55.00,56.38,561700,18.01,mmm
93250,23-Aug-94,55.13,55.13,54.88,55.00,445300,17.57,mmm
93251,22-Aug-94,53.88,55.13,53.88,55.00,480300,17.57,mmm
93252,19-Aug-94,53.75,54.50,53.63,54.00,798100,17.25,mmm
93253,18-Aug-94,54.00,54.13,53.50,53.63,673900,17.13,mmm
93254,17-Aug-94,54.88,54.88,54.00,54.25,422700,17.33,mmm
93255,16-Aug-94,54.75,55.00,54.38,54.63,336300,17.45,mmm
93256,15-Aug-94,55.25,55.25,54.38,54.75,320900,17.49,mmm
93257,12-Aug-94,55.38,55.88,55.13,55.50,250900,17.45,mmm
93258,11-Aug-94,55.75,55.88,54.88,55.13,502200,17.33,mmm
93259,10-Aug-94,55.00,56.13,54.88,55.63,737200,17.49,mmm
93260,9-Aug-94,54.50,54.88,54.50,54.88,373100,17.25,mmm
93261,8-Aug-94,54.00,54.88,54.00,54.63,336700,17.17,mmm
93262,5-Aug-94,53.88,54.25,53.75,54.00,364200,16.98,mmm
93263,4-Aug-94,54.38,55.00,53.88,53.88,614700,16.94,mmm
93264,3-Aug-94,53.63,54.50,53.25,54.00,569500,16.98,mmm
93265,2-Aug-94,53.88,54.13,53.63,53.75,514800,16.90,mmm
93266,1-Aug-94,53.13,53.88,52.75,53.88,594500,16.94,mmm
93267,29-Jul-94,52.75,53.38,52.75,53.13,518400,16.70,mmm
93268,28-Jul-94,51.38,52.63,51.38,52.50,626600,16.50,mmm
93269,27-Jul-94,51.25,52.00,50.88,51.38,621100,16.15,mmm
93270,26-Jul-94,50.63,51.13,50.50,50.88,300800,16.00,mmm
93271,25-Jul-94,50.88,51.25,50.88,50.88,178900,16.00,mmm
93272,22-Jul-94,51.75,51.75,50.75,51.13,342500,16.07,mmm
93273,21-Jul-94,51.38,51.38,50.38,50.75,452800,15.95,mmm
93274,20-Jul-94,51.00,52.00,50.63,51.25,651100,16.11,mmm
93275,19-Jul-94,51.25,51.25,50.75,50.75,452300,15.95,mmm
93276,18-Jul-94,51.13,51.50,51.00,51.25,406400,16.11,mmm
93277,15-Jul-94,51.63,51.75,51.00,51.38,1122200,16.15,mmm
93278,14-Jul-94,50.75,51.88,50.63,51.63,623000,16.23,mmm
93279,13-Jul-94,50.25,50.75,50.13,50.63,504400,15.92,mmm
93280,12-Jul-94,49.88,50.38,49.38,50.00,496300,15.72,mmm
93281,11-Jul-94,50.00,50.00,49.38,49.75,463600,15.64,mmm
93282,8-Jul-94,50.00,50.13,49.50,49.75,471600,15.64,mmm
93283,7-Jul-94,49.75,50.25,49.50,50.25,394800,15.80,mmm
93284,6-Jul-94,49.88,49.88,49.25,49.75,413400,15.64,mmm
93285,5-Jul-94,49.63,50.38,49.63,49.88,308000,15.68,mmm
93286,1-Jul-94,50.25,50.25,49.63,49.88,373300,15.68,mmm
93287,30-Jun-94,50.63,50.75,49.50,49.63,455000,15.60,mmm
93288,29-Jun-94,50.13,50.75,50.13,50.63,342000,15.92,mmm
93289,28-Jun-94,50.38,50.63,50.00,50.50,431400,15.88,mmm
93290,27-Jun-94,49.63,50.38,49.50,50.25,402200,15.80,mmm
93291,24-Jun-94,50.88,50.88,49.50,49.88,547500,15.68,mmm
93292,23-Jun-94,50.88,50.88,50.00,50.88,427200,16.00,mmm
93293,22-Jun-94,50.88,51.00,50.25,50.75,293000,15.95,mmm
93294,21-Jun-94,50.88,51.38,50.00,50.50,481900,15.88,mmm
93295,20-Jun-94,50.88,51.25,50.63,51.13,436700,16.07,mmm
93296,17-Jun-94,52.13,52.25,50.88,51.00,2374500,16.03,mmm
93297,16-Jun-94,52.00,52.38,51.75,52.38,312800,16.47,mmm
93298,15-Jun-94,52.13,52.25,51.50,52.13,469500,16.39,mmm
93299,14-Jun-94,52.38,52.38,51.63,52.00,396300,16.35,mmm
93300,13-Jun-94,51.50,52.25,51.50,52.00,527000,16.35,mmm
93301,10-Jun-94,51.50,51.88,51.38,51.88,314400,16.31,mmm
93302,9-Jun-94,51.38,51.63,50.75,51.50,371300,16.19,mmm
93303,8-Jun-94,51.00,51.25,50.50,51.13,340800,16.07,mmm
93304,7-Jun-94,51.00,51.13,50.25,50.63,322200,15.92,mmm
93305,6-Jun-94,52.00,52.00,51.13,51.25,414400,16.11,mmm
93306,3-Jun-94,50.50,52.00,50.50,51.75,465500,16.27,mmm
93307,2-Jun-94,50.25,50.63,50.00,50.63,505600,15.92,mmm
93308,1-Jun-94,50.75,50.75,50.13,50.25,734400,15.80,mmm
93309,31-May-94,51.00,51.38,50.88,51.00,334500,16.03,mmm
93310,27-May-94,51.13,51.25,50.75,51.25,280200,16.11,mmm
93311,26-May-94,51.63,51.88,51.13,51.25,320500,16.11,mmm
93312,25-May-94,51.00,51.75,50.88,51.75,540000,16.27,mmm
93313,24-May-94,51.38,51.88,50.25,51.25,398600,16.11,mmm
93314,23-May-94,51.25,51.38,50.38,51.13,575300,16.07,mmm
93315,20-May-94,51.00,51.75,50.63,51.38,1204400,16.15,mmm
93316,19-May-94,50.75,51.50,50.63,51.50,519400,16.19,mmm
93317,18-May-94,50.63,51.13,50.38,50.88,513600,16.00,mmm
93318,17-May-94,49.38,50.63,49.38,50.50,440800,15.88,mmm
93319,16-May-94,48.75,49.75,48.63,49.38,311200,15.52,mmm
93320,13-May-94,49.63,49.75,48.88,49.13,416700,15.17,mmm
93321,12-May-94,49.38,49.75,48.88,49.50,411600,15.28,mmm
93322,11-May-94,50.13,50.25,49.25,49.38,442700,15.25,mmm
93323,10-May-94,49.88,50.63,49.75,50.38,517700,15.55,mmm
93324,9-May-94,49.38,50.00,49.25,49.63,532300,15.32,mmm
93325,6-May-94,49.25,49.63,48.75,49.63,824100,15.32,mmm
93326,5-May-94,49.88,49.88,49.63,49.88,394500,15.40,mmm
93327,4-May-94,49.50,49.75,49.38,49.63,472200,15.32,mmm
93328,3-May-94,49.75,49.88,48.88,49.50,684700,15.28,mmm
93329,2-May-94,48.88,49.88,48.63,49.50,846900,15.28,mmm
93330,29-Apr-94,49.13,49.38,48.88,49.00,734800,15.13,mmm
93331,28-Apr-94,50.75,50.75,48.88,49.00,1131700,15.13,mmm
93332,26-Apr-94,48.13,48.75,47.88,48.75,823400,15.05,mmm
93333,25-Apr-94,47.25,47.88,46.38,47.75,1120000,14.74,mmm
93334,22-Apr-94,48.13,48.13,47.13,47.25,521600,14.59,mmm
93335,21-Apr-94,48.63,48.75,48.25,48.50,500500,14.97,mmm
93336,20-Apr-94,47.75,48.75,47.00,48.50,704800,14.97,mmm
93337,19-Apr-94,48.75,49.13,47.75,47.75,915600,14.74,mmm
93338,18-Apr-94,48.88,48.88,47.38,48.00,603900,14.82,mmm
93339,15-Apr-94,49.38,49.75,48.25,48.75,974500,15.05,mmm
93340,14-Apr-94,49.50,50.25,49.50,49.50,651100,15.28,mmm
93341,13-Apr-94,50.88,51.13,50.13,50.38,560800,15.55,mmm
93342,12-Apr-94,51.63,52.00,51.00,51.00,630800,15.75,mmm
93343,11-Apr-94,51.25,51.88,51.13,51.63,760900,15.94,mmm
93344,8-Apr-94,100.37,102.37,99.75,102.37,475000,15.80,mmm
93345,7-Apr-94,98.75,100.37,98.75,99.87,276100,15.42,mmm
93346,6-Apr-94,99.25,100.25,99.00,99.00,291200,15.28,mmm
93347,5-Apr-94,98.75,99.37,98.50,99.25,353300,15.32,mmm
93348,4-Apr-94,98.00,98.75,97.75,98.00,573000,15.13,mmm
93349,31-Mar-94,99.00,99.87,99.00,99.00,545300,15.28,mmm
93350,30-Mar-94,99.00,100.50,99.00,99.00,720600,15.28,mmm
93351,29-Mar-94,100.00,100.00,98.25,98.37,702000,15.19,mmm
93352,28-Mar-94,100.12,100.62,99.25,100.00,482700,15.44,mmm
93353,25-Mar-94,100.25,100.62,99.87,100.00,265000,15.44,mmm
93354,24-Mar-94,101.00,101.37,100.00,100.00,496700,15.44,mmm
93355,23-Mar-94,101.12,101.62,101.00,101.25,320900,15.63,mmm
93356,22-Mar-94,101.87,102.25,101.00,101.00,376400,15.59,mmm
93357,21-Mar-94,102.87,102.87,101.25,101.37,422800,15.65,mmm
93358,18-Mar-94,101.87,103.25,101.62,103.00,1221200,15.90,mmm
93359,17-Mar-94,103.00,103.12,101.75,101.87,393400,15.73,mmm
93360,16-Mar-94,102.87,103.87,102.50,102.50,302300,15.82,mmm
93361,15-Mar-94,102.62,103.37,102.37,103.00,332500,15.90,mmm
93362,14-Mar-94,103.25,103.25,102.25,102.87,423300,15.88,mmm
93363,11-Mar-94,104.50,104.50,102.75,103.25,956900,15.94,mmm
93364,10-Mar-94,105.87,105.87,104.37,104.50,369100,16.13,mmm
93365,9-Mar-94,105.00,106.25,105.00,105.75,305200,16.32,mmm
93366,8-Mar-94,104.12,104.87,103.62,104.87,240300,16.19,mmm
93367,7-Mar-94,103.12,104.62,103.12,104.37,383100,16.11,mmm
93368,4-Mar-94,102.75,104.37,102.37,103.25,482300,15.94,mmm
93369,3-Mar-94,104.00,104.00,102.25,103.25,469100,15.94,mmm
93370,2-Mar-94,102.75,104.00,102.25,103.75,534800,16.02,mmm
93371,1-Mar-94,105.12,105.25,103.12,103.50,547700,15.98,mmm
93372,28-Feb-94,106.12,106.50,105.37,105.37,244800,16.27,mmm
93373,25-Feb-94,106.75,106.87,105.75,105.75,345000,16.32,mmm
93374,24-Feb-94,107.00,107.00,105.75,106.25,402000,16.40,mmm
93375,23-Feb-94,107.75,107.87,106.75,106.87,295500,16.50,mmm
93376,22-Feb-94,106.00,108.00,106.00,107.75,425000,16.63,mmm
93377,18-Feb-94,107.00,107.25,104.75,105.37,765600,16.27,mmm
93378,17-Feb-94,109.25,109.75,107.00,108.00,379200,16.13,mmm
93379,16-Feb-94,109.00,110.12,109.00,109.50,343800,16.35,mmm
93380,15-Feb-94,106.25,108.50,106.00,108.50,533600,16.20,mmm
93381,14-Feb-94,105.12,105.87,104.25,105.87,420500,15.81,mmm
93382,11-Feb-94,104.37,105.00,104.12,104.87,202000,15.66,mmm
93383,10-Feb-94,105.00,105.25,104.25,104.62,289100,15.62,mmm
93384,9-Feb-94,105.87,106.50,105.25,105.25,254200,15.72,mmm
93385,8-Feb-94,105.00,107.00,104.87,105.87,494500,15.81,mmm
93386,7-Feb-94,104.50,105.37,103.87,104.87,665200,15.66,mmm
93387,4-Feb-94,106.62,106.87,104.50,104.87,504100,15.66,mmm
93388,3-Feb-94,106.50,106.75,106.00,106.75,410900,15.94,mmm
93389,2-Feb-94,106.50,107.25,106.37,106.50,351700,15.90,mmm
93390,1-Feb-94,107.50,107.50,105.62,105.87,412800,15.81,mmm
93391,31-Jan-94,107.62,108.25,107.25,107.25,56300,16.02,mmm
93392,28-Jan-94,106.75,107.75,106.62,107.50,1245300,16.05,mmm
93393,27-Jan-94,109.00,109.00,105.25,107.25,1118700,16.02,mmm
93394,26-Jan-94,110.37,111.00,109.50,111.00,174700,16.58,mmm
93395,25-Jan-94,110.75,111.00,109.62,110.25,240800,16.46,mmm
93396,24-Jan-94,111.75,112.12,110.50,111.12,310600,16.59,mmm
93397,21-Jan-94,110.87,112.75,110.75,112.37,785900,16.78,mmm
93398,20-Jan-94,111.12,111.50,110.50,111.12,271700,16.59,mmm
93399,19-Jan-94,109.00,111.37,109.00,111.37,349400,16.63,mmm
93400,18-Jan-94,109.12,109.37,108.50,109.37,231600,16.33,mmm
93401,17-Jan-94,110.00,110.00,108.50,109.25,169800,16.32,mmm
93402,14-Jan-94,110.37,110.62,109.87,109.87,273600,16.41,mmm
93403,13-Jan-94,110.00,110.50,109.37,110.50,315000,16.50,mmm
93404,12-Jan-94,110.37,110.37,109.00,110.00,284100,16.43,mmm
93405,11-Jan-94,108.50,109.87,108.25,109.75,316600,16.39,mmm
93406,10-Jan-94,108.00,108.37,107.75,108.00,413000,16.13,mmm
93407,7-Jan-94,107.37,108.25,107.25,108.12,554500,16.15,mmm
93408,6-Jan-94,105.62,107.75,105.62,107.25,372500,16.02,mmm
93409,5-Jan-94,106.12,106.25,105.00,105.75,363100,15.79,mmm
93410,4-Jan-94,106.50,107.00,105.75,106.00,353600,15.83,mmm
93411,3-Jan-94,108.50,108.62,106.00,106.87,330600,15.96,mmm
93412,31-Dec-93,108.87,109.37,108.12,108.75,154200,16.24,mmm
93413,30-Dec-93,108.87,109.00,108.62,108.87,133400,16.26,mmm
93414,29-Dec-93,108.50,109.00,108.37,108.75,216200,16.24,mmm
93415,28-Dec-93,109.12,109.12,108.00,108.25,172800,16.17,mmm
93416,27-Dec-93,109.00,109.25,108.37,109.12,233300,16.30,mmm
93417,23-Dec-93,110.00,110.00,108.50,108.87,233100,16.26,mmm
93418,22-Dec-93,110.25,110.50,109.87,110.37,230600,16.48,mmm
93419,21-Dec-93,111.75,111.75,109.62,110.00,314800,16.43,mmm
93420,20-Dec-93,112.25,112.25,111.62,112.00,292800,16.73,mmm
93421,17-Dec-93,112.87,113.50,111.37,112.25,726200,16.76,mmm
93422,16-Dec-93,111.87,113.00,111.50,113.00,349800,16.88,mmm
93423,15-Dec-93,110.25,112.25,110.25,111.75,476400,16.69,mmm
93424,14-Dec-93,110.62,110.62,109.25,110.37,349800,16.48,mmm
93425,13-Dec-93,108.00,110.87,107.87,110.87,265000,16.56,mmm
93426,10-Dec-93,108.37,108.37,107.62,108.00,161700,16.13,mmm
93427,9-Dec-93,108.50,108.50,107.75,108.12,227500,16.15,mmm
93428,8-Dec-93,107.50,108.50,107.25,108.25,235900,16.17,mmm
93429,7-Dec-93,108.00,108.00,107.25,107.62,182500,16.07,mmm
93430,6-Dec-93,108.25,108.62,107.75,108.00,155000,16.13,mmm
93431,3-Dec-93,108.50,108.87,107.87,108.00,171700,16.13,mmm
93432,2-Dec-93,108.62,108.87,108.37,108.37,193600,16.18,mmm
93433,1-Dec-93,109.00,109.50,108.62,109.00,223100,16.28,mmm
93434,30-Nov-93,107.75,109.25,107.75,109.00,193300,16.28,mmm
93435,29-Nov-93,107.75,108.87,107.75,108.25,234800,16.17,mmm
93436,26-Nov-93,108.00,108.00,107.75,107.87,81900,16.11,mmm
93437,24-Nov-93,108.75,108.75,107.50,108.00,204800,16.13,mmm
93438,23-Nov-93,109.50,109.50,108.25,109.00,209400,16.28,mmm
93439,22-Nov-93,110.00,110.12,108.00,109.00,452200,16.28,mmm
93440,19-Nov-93,108.00,110.50,107.37,110.12,711700,16.45,mmm
93441,18-Nov-93,106.75,108.00,106.62,108.00,353400,16.13,mmm
93442,17-Nov-93,107.25,108.12,106.87,107.50,314200,16.05,mmm
93443,16-Nov-93,106.00,107.50,105.87,107.12,257800,16.00,mmm
93444,15-Nov-93,104.62,105.75,104.62,105.50,322300,15.76,mmm
93445,12-Nov-93,106.50,106.50,105.00,105.25,291900,15.22,mmm
93446,11-Nov-93,106.50,106.75,106.12,106.12,211900,15.35,mmm
93447,10-Nov-93,106.00,106.75,105.87,106.37,257500,15.38,mmm
93448,9-Nov-93,105.75,106.37,105.25,106.12,360000,15.35,mmm
93449,8-Nov-93,104.25,105.25,104.25,104.87,285300,15.17,mmm
93450,5-Nov-93,103.25,104.37,103.25,104.25,369500,15.08,mmm
93451,4-Nov-93,104.25,105.25,103.25,103.25,284100,14.93,mmm
93452,3-Nov-93,105.37,105.50,104.00,104.25,351600,15.08,mmm
93453,2-Nov-93,104.75,105.62,104.12,105.12,282300,15.20,mmm
93454,1-Nov-93,103.50,104.62,103.25,104.50,302300,15.11,mmm
93455,29-Oct-93,104.00,104.00,103.25,103.75,301700,15.01,mmm
93456,28-Oct-93,103.37,104.75,103.25,104.00,292200,15.04,mmm
93457,27-Oct-93,105.00,105.50,103.37,103.50,440600,14.97,mmm
93458,26-Oct-93,105.75,106.00,104.75,105.12,212300,15.20,mmm
93459,25-Oct-93,105.37,106.50,105.37,105.75,188900,15.29,mmm
93460,22-Oct-93,105.50,106.25,104.75,104.87,280800,15.17,mmm
93461,21-Oct-93,106.62,107.25,105.25,105.25,200500,15.22,mmm
93462,20-Oct-93,107.00,107.50,105.87,106.37,179400,15.38,mmm
93463,19-Oct-93,107.37,107.37,106.62,106.75,219400,15.44,mmm
93464,18-Oct-93,105.00,108.00,105.00,107.37,325200,15.53,mmm
93465,15-Oct-93,104.50,105.00,104.12,104.62,501900,15.13,mmm
93466,14-Oct-93,104.00,105.00,103.75,104.25,405200,15.08,mmm
93467,13-Oct-93,103.62,104.12,103.62,103.87,211900,15.02,mmm
93468,12-Oct-93,104.37,104.37,103.37,103.75,322700,15.01,mmm
93469,11-Oct-93,103.75,104.50,103.75,104.37,90300,15.09,mmm
93470,8-Oct-93,103.87,104.12,103.37,103.75,200500,15.01,mmm
93471,7-Oct-93,103.00,103.87,103.00,103.75,186200,15.01,mmm
93472,6-Oct-93,103.75,104.00,103.25,103.25,240800,14.93,mmm
93473,5-Oct-93,102.50,104.75,102.50,103.75,488300,15.01,mmm
93474,4-Oct-93,102.25,102.75,101.50,101.62,381400,14.70,mmm
93475,1-Oct-93,103.00,103.25,102.25,102.50,339700,14.82,mmm
93476,30-Sep-93,102.62,103.00,102.25,102.87,290600,14.88,mmm
93477,29-Sep-93,103.62,103.62,102.75,102.87,168100,14.88,mmm
93478,28-Sep-93,104.12,104.50,103.62,103.75,313700,15.01,mmm
93479,27-Sep-93,103.12,103.75,102.87,103.50,283300,14.97,mmm
93480,24-Sep-93,103.50,103.87,102.37,103.25,333900,14.93,mmm
93481,23-Sep-93,104.37,104.50,103.25,103.75,391900,15.01,mmm
93482,22-Sep-93,105.00,105.25,103.62,104.37,488300,15.09,mmm
93483,21-Sep-93,106.12,106.25,104.00,104.75,488300,15.15,mmm
93484,20-Sep-93,107.75,108.00,106.00,106.00,263900,15.33,mmm
93485,17-Sep-93,108.00,108.50,107.75,107.75,821600,15.58,mmm
93486,16-Sep-93,108.50,109.00,108.00,108.50,212700,15.69,mmm
93487,15-Sep-93,107.37,108.75,107.00,108.50,363300,15.69,mmm
93488,14-Sep-93,107.50,107.50,106.62,107.37,136600,15.53,mmm
93489,13-Sep-93,107.00,107.75,107.00,107.62,193000,15.56,mmm
93490,10-Sep-93,106.75,106.75,106.12,106.50,190200,15.40,mmm
93491,9-Sep-93,106.75,107.37,106.37,106.37,235000,15.38,mmm
93492,8-Sep-93,107.00,107.12,106.75,106.75,212800,15.44,mmm
93493,7-Sep-93,107.25,107.62,106.12,106.87,213600,15.46,mmm
93494,3-Sep-93,107.75,107.75,107.25,107.50,142500,15.55,mmm
93495,2-Sep-93,108.75,108.75,107.87,107.87,188100,15.60,mmm
93496,1-Sep-93,109.37,109.37,108.50,108.75,190900,15.73,mmm
93497,31-Aug-93,109.75,109.75,109.00,109.62,163700,15.85,mmm
93498,30-Aug-93,109.87,110.00,109.00,109.25,195300,15.80,mmm
93499,27-Aug-93,108.37,109.50,108.12,109.50,216100,15.84,mmm
93500,26-Aug-93,108.12,108.62,107.50,108.37,362000,15.67,mmm
93501,25-Aug-93,107.62,108.25,107.12,108.12,403900,15.64,mmm
93502,24-Aug-93,107.12,107.75,106.75,107.25,235600,15.51,mmm
93503,23-Aug-93,107.75,107.75,106.87,107.50,290200,15.55,mmm
93504,20-Aug-93,108.75,108.75,107.37,107.75,1282300,15.58,mmm
93505,19-Aug-93,108.12,109.12,108.12,108.87,300600,15.75,mmm
93506,18-Aug-93,108.00,108.37,107.75,108.00,180900,15.62,mmm
93507,17-Aug-93,107.75,108.50,107.50,108.12,232700,15.64,mmm
93508,16-Aug-93,107.75,108.62,107.00,107.00,190600,15.48,mmm
93509,13-Aug-93,107.50,108.62,107.25,108.62,177200,15.23,mmm
93510,12-Aug-93,109.25,109.75,107.50,107.62,354400,15.09,mmm
93511,11-Aug-93,107.00,109.00,107.00,108.50,186600,15.21,mmm
93512,10-Aug-93,106.62,107.12,106.62,106.87,201200,14.98,mmm
93513,9-Aug-93,106.25,106.75,105.87,106.62,287200,14.95,mmm
93514,6-Aug-93,106.75,107.37,106.62,107.00,141400,15.00,mmm
93515,5-Aug-93,106.37,107.37,106.25,107.00,179500,15.00,mmm
93516,4-Aug-93,105.50,106.75,105.50,106.00,206900,14.86,mmm
93517,3-Aug-93,106.37,106.75,105.37,105.62,365200,14.81,mmm
93518,2-Aug-93,106.25,106.50,105.50,106.37,270800,14.91,mmm
93519,30-Jul-93,109.00,109.25,104.75,105.00,768700,14.72,mmm
93520,29-Jul-93,108.62,108.75,108.00,108.75,185900,15.25,mmm
93521,28-Jul-93,109.00,109.00,108.12,108.37,177800,15.19,mmm
93522,27-Jul-93,109.75,109.87,108.87,109.37,171100,15.33,mmm
93523,26-Jul-93,109.50,110.12,109.50,109.87,133300,15.40,mmm
93524,23-Jul-93,109.25,109.87,108.75,109.25,172200,15.32,mmm
93525,22-Jul-93,111.00,111.00,108.75,108.75,271400,15.25,mmm
93526,21-Jul-93,110.00,111.25,109.75,111.25,218300,15.60,mmm
93527,20-Jul-93,110.00,110.25,109.75,110.00,296900,15.42,mmm
93528,19-Jul-93,110.37,110.62,110.12,110.25,192300,15.46,mmm
93529,16-Jul-93,110.00,110.87,109.75,110.37,672200,15.47,mmm
93530,15-Jul-93,107.75,110.00,107.75,110.00,379800,15.42,mmm
93531,14-Jul-93,106.75,107.87,106.75,107.75,335300,15.11,mmm
93532,13-Jul-93,107.00,107.25,106.62,106.75,280600,14.97,mmm
93533,12-Jul-93,107.37,107.37,106.75,107.00,253400,15.00,mmm
93534,9-Jul-93,106.87,107.37,106.62,107.12,352500,15.02,mmm
93535,8-Jul-93,106.87,107.50,106.50,106.87,331400,14.98,mmm
93536,7-Jul-93,106.75,107.37,106.62,106.75,202700,14.97,mmm
93537,6-Jul-93,107.87,107.87,106.75,106.75,234400,14.97,mmm
93538,2-Jul-93,108.00,108.25,107.75,107.87,262200,15.12,mmm
93539,1-Jul-93,108.00,108.12,107.75,108.12,301100,15.16,mmm
93540,30-Jun-93,107.62,108.00,107.25,108.00,287000,15.14,mmm
93541,29-Jun-93,107.87,107.87,107.37,107.62,180200,15.09,mmm
93542,28-Jun-93,108.00,108.50,107.75,108.00,334700,15.14,mmm
93543,25-Jun-93,108.12,108.12,107.62,107.75,215000,15.11,mmm
93544,24-Jun-93,108.00,108.25,107.75,108.12,310600,15.16,mmm
93545,23-Jun-93,108.25,108.87,108.00,108.00,365800,15.14,mmm
93546,22-Jun-93,108.37,109.12,108.37,108.50,395500,15.21,mmm
93547,21-Jun-93,107.87,108.62,107.62,108.37,285300,15.19,mmm
93548,18-Jun-93,108.00,108.62,107.00,107.00,775900,15.00,mmm
93549,17-Jun-93,108.87,108.87,107.87,108.62,364700,15.23,mmm
93550,16-Jun-93,107.75,109.12,107.75,108.62,339700,15.23,mmm
93551,15-Jun-93,108.75,109.37,107.25,107.50,345500,15.07,mmm
93552,14-Jun-93,108.62,109.50,108.50,109.00,367000,15.28,mmm
93553,11-Jun-93,107.00,108.75,107.00,108.50,1069800,15.21,mmm
93554,10-Jun-93,116.00,116.00,104.87,105.75,2291700,14.83,mmm
93555,9-Jun-93,116.50,116.62,115.37,115.75,234500,16.23,mmm
93556,8-Jun-93,117.00,117.00,115.87,116.00,337300,16.26,mmm
93557,7-Jun-93,115.50,117.00,115.25,116.37,341100,16.32,mmm
93558,4-Jun-93,115.50,115.87,115.12,115.50,220800,16.19,mmm
93559,3-Jun-93,115.00,115.87,114.75,115.62,272800,16.21,mmm
93560,2-Jun-93,114.50,115.75,114.37,115.00,332200,16.12,mmm
93561,1-Jun-93,112.87,114.50,112.75,114.00,206700,15.98,mmm
93562,28-May-93,114.00,114.12,112.87,112.87,131100,15.83,mmm
93563,27-May-93,114.37,114.37,113.87,114.12,213700,16.00,mmm
93564,26-May-93,114.25,114.50,113.37,114.37,175300,16.04,mmm
93565,25-May-93,114.25,114.25,113.50,114.00,269500,15.98,mmm
93566,24-May-93,114.50,115.12,113.75,114.00,273100,15.98,mmm
93567,21-May-93,114.87,115.50,113.75,115.12,410900,16.14,mmm
93568,20-May-93,113.87,115.25,113.25,115.25,355800,16.16,mmm
93569,19-May-93,113.00,113.62,112.12,113.62,262300,15.93,mmm
93570,18-May-93,112.75,113.12,112.37,112.75,286100,15.81,mmm
93571,17-May-93,112.75,112.75,112.25,112.50,175500,15.77,mmm
93572,14-May-93,113.75,113.87,113.00,113.00,161700,15.38,mmm
93573,13-May-93,114.50,114.87,113.87,114.12,314200,15.53,mmm
93574,12-May-93,114.25,115.00,114.00,115.00,327700,15.65,mmm
93575,11-May-93,112.50,114.25,112.25,114.12,310600,15.53,mmm
93576,10-May-93,114.50,115.75,112.25,112.50,431700,15.31,mmm
93577,7-May-93,114.25,114.37,113.75,114.25,120800,15.55,mmm
93578,6-May-93,113.00,114.50,112.62,114.37,252800,15.56,mmm
93579,5-May-93,112.75,113.62,112.75,113.12,194200,15.39,mmm
93580,4-May-93,114.00,114.25,113.00,113.25,270900,15.41,mmm
93581,3-May-93,111.50,114.37,111.50,113.50,283700,15.45,mmm
93582,30-Apr-93,112.75,112.75,111.25,111.25,184200,15.14,mmm
93583,29-Apr-93,111.12,111.50,111.00,111.50,122300,15.17,mmm
93584,28-Apr-93,111.50,111.75,110.87,111.12,153900,15.12,mmm
93585,27-Apr-93,111.62,112.00,111.37,111.50,223100,15.17,mmm
93586,26-Apr-93,113.12,113.12,112.12,112.12,295600,15.26,mmm
93587,23-Apr-93,113.75,114.25,113.00,113.12,431700,15.39,mmm
93588,22-Apr-93,113.50,115.25,113.50,114.75,565600,15.62,mmm
93589,21-Apr-93,113.12,114.37,112.75,114.25,380300,15.55,mmm
93590,20-Apr-93,115.00,115.00,113.00,113.00,443400,15.38,mmm
93591,19-Apr-93,116.00,116.00,114.87,115.00,462000,15.65,mmm
93592,16-Apr-93,114.25,116.00,113.87,116.00,581300,15.79,mmm
93593,15-Apr-93,113.12,114.25,113.00,113.87,472000,15.50,mmm
93594,14-Apr-93,111.00,113.87,111.00,113.37,533400,15.43,mmm
93595,13-Apr-93,109.50,111.50,109.50,110.75,323800,15.07,mmm
93596,12-Apr-93,111.25,111.87,110.00,110.12,250900,14.99,mmm
93597,8-Apr-93,111.87,111.87,110.12,110.87,304800,15.09,mmm
93598,7-Apr-93,111.00,111.25,110.50,111.25,364700,15.14,mmm
93599,6-Apr-93,109.62,111.87,109.62,110.75,399800,15.07,mmm
93600,5-Apr-93,108.75,110.50,108.75,109.87,192200,14.95,mmm
93601,2-Apr-93,109.25,110.87,108.75,109.00,533000,14.83,mmm
93602,1-Apr-93,109.62,109.75,109.12,109.50,124400,14.90,mmm
93603,31-Mar-93,110.50,111.25,109.50,109.50,380900,14.90,mmm
93604,30-Mar-93,110.00,110.37,109.50,110.37,223400,15.02,mmm
93605,29-Mar-93,109.75,111.75,109.62,110.00,303900,14.97,mmm
93606,26-Mar-93,109.25,110.25,109.25,109.50,284400,14.90,mmm
93607,25-Mar-93,109.75,110.12,109.12,109.25,293300,14.87,mmm
93608,24-Mar-93,110.25,111.37,109.50,109.62,364200,14.92,mmm
93609,23-Mar-93,110.37,110.37,109.50,110.12,213300,14.99,mmm
93610,22-Mar-93,109.50,110.50,109.00,110.25,250900,15.00,mmm
93611,19-Mar-93,109.87,110.12,109.37,109.50,687700,14.90,mmm
93612,18-Mar-93,108.25,110.37,108.25,109.87,384700,14.95,mmm
93613,17-Mar-93,108.25,108.62,108.12,108.50,140300,14.77,mmm
93614,16-Mar-93,108.62,108.87,108.12,108.62,175500,14.78,mmm
93615,15-Mar-93,109.00,109.37,108.12,108.50,195300,14.77,mmm
93616,12-Mar-93,108.75,108.75,107.62,108.50,313000,14.77,mmm
93617,11-Mar-93,109.37,109.62,108.87,109.00,254500,14.83,mmm
93618,10-Mar-93,109.12,109.87,108.25,109.62,221700,14.92,mmm
93619,9-Mar-93,109.00,109.37,108.00,109.37,290200,14.88,mmm
93620,8-Mar-93,107.62,109.75,107.25,109.37,556300,14.88,mmm
93621,5-Mar-93,106.12,107.87,105.25,107.00,502300,14.56,mmm
93622,4-Mar-93,105.62,105.87,105.12,105.87,233100,14.41,mmm
93623,3-Mar-93,105.87,105.87,104.50,105.00,219500,14.29,mmm
93624,2-Mar-93,104.25,105.87,103.87,105.87,200200,14.41,mmm
93625,1-Mar-93,105.50,105.50,104.25,104.25,160500,14.19,mmm
93626,26-Feb-93,104.37,105.50,103.62,105.50,220000,14.36,mmm
93627,25-Feb-93,105.25,105.25,103.87,104.37,235300,14.20,mmm
93628,24-Feb-93,104.25,106.00,104.12,105.25,435600,14.32,mmm
93629,23-Feb-93,104.87,105.00,104.12,104.25,408400,14.19,mmm
93630,22-Feb-93,104.00,105.25,103.75,104.62,317800,14.24,mmm
93631,19-Feb-93,103.50,104.87,102.75,104.87,732200,13.82,mmm
93632,18-Feb-93,104.25,104.87,101.00,103.00,803400,13.57,mmm
93633,17-Feb-93,104.75,105.00,103.00,103.75,547800,13.67,mmm
93634,16-Feb-93,106.62,107.37,105.25,105.25,464800,13.87,mmm
93635,12-Feb-93,107.75,108.00,106.75,107.25,220500,14.13,mmm
93636,11-Feb-93,109.25,109.50,107.50,107.75,397800,14.20,mmm
93637,10-Feb-93,108.50,109.25,108.50,109.25,530000,14.40,mmm
93638,9-Feb-93,108.75,109.75,108.25,109.00,477000,14.36,mmm
93639,8-Feb-93,108.25,109.37,107.50,109.00,670500,14.36,mmm
93640,5-Feb-93,105.62,108.75,105.62,108.75,1140600,14.33,mmm
93641,4-Feb-93,104.00,105.87,103.50,104.25,1030900,13.74,mmm
93642,3-Feb-93,99.50,101.62,99.50,100.75,728000,13.28,mmm
93643,2-Feb-93,98.75,99.50,98.75,98.87,313100,13.03,mmm
93644,1-Feb-93,98.00,98.75,97.87,98.75,191600,13.01,mmm
93645,29-Jan-93,98.00,98.50,97.87,98.00,311100,12.91,mmm
93646,28-Jan-93,97.50,98.25,97.25,97.87,355800,12.90,mmm
93647,27-Jan-93,98.00,98.25,97.37,97.50,335200,12.85,mmm
93648,26-Jan-93,99.75,100.12,98.50,98.62,326700,13.00,mmm
93649,25-Jan-93,97.75,99.87,97.37,99.87,447700,13.16,mmm
93650,22-Jan-93,99.00,99.12,97.75,97.75,282800,12.88,mmm
93651,21-Jan-93,98.12,99.50,98.12,99.37,250600,13.09,mmm
93652,20-Jan-93,99.12,99.12,97.87,98.25,355600,12.95,mmm
93653,19-Jan-93,100.00,100.00,99.00,99.00,397200,13.05,mmm
93654,18-Jan-93,100.12,100.87,99.75,100.00,280500,13.18,mmm
93655,15-Jan-93,99.87,100.12,99.62,100.12,1004500,13.19,mmm
93656,14-Jan-93,99.87,100.12,99.12,100.00,327000,13.18,mmm
93657,13-Jan-93,98.50,100.37,98.25,99.62,583900,13.13,mmm
93658,12-Jan-93,99.50,99.62,98.37,98.62,491600,13.00,mmm
93659,11-Jan-93,99.37,100.00,99.12,99.75,412800,13.15,mmm
93660,8-Jan-93,99.62,99.87,99.37,99.87,393000,13.16,mmm
93661,7-Jan-93,99.62,99.62,99.12,99.62,623800,13.13,mmm
93662,6-Jan-93,99.37,99.75,99.12,99.62,703000,13.13,mmm
93663,5-Jan-93,100.37,100.62,99.75,99.75,382800,13.15,mmm
93664,4-Jan-93,100.75,101.00,100.25,100.62,330500,13.26,mmm
93665,31-Dec-92,100.75,101.37,100.50,100.62,229800,13.26,mmm
93666,30-Dec-92,100.37,101.00,100.25,100.37,381100,13.23,mmm
93667,29-Dec-92,102.37,103.00,100.00,100.12,711100,13.19,mmm
93668,28-Dec-92,103.75,103.75,102.12,102.87,174500,13.56,mmm
93669,24-Dec-92,103.00,103.75,102.62,103.75,83600,13.67,mmm
93670,23-Dec-92,103.50,104.12,103.12,103.25,222000,13.61,mmm
93671,22-Dec-92,104.75,104.87,103.00,103.50,333400,13.64,mmm
93672,21-Dec-92,103.00,104.25,102.87,104.00,330900,13.71,mmm
93673,18-Dec-92,100.87,103.00,100.00,103.00,1405900,13.57,mmm
93674,17-Dec-92,101.00,101.25,99.00,100.50,839500,13.24,mmm
93675,16-Dec-92,104.62,105.62,102.25,102.62,584400,13.52,mmm
93676,15-Dec-92,103.75,105.25,103.62,104.37,292300,13.75,mmm
93677,14-Dec-92,102.25,104.00,101.50,103.37,345200,13.62,mmm
93678,11-Dec-92,104.00,104.12,103.00,103.50,211600,13.64,mmm
93679,10-Dec-92,104.00,104.75,103.75,104.37,173700,13.75,mmm
93680,9-Dec-92,103.50,104.37,103.12,104.00,244700,13.71,mmm
93681,8-Dec-92,102.00,103.00,101.87,102.87,296200,13.56,mmm
93682,7-Dec-92,101.50,102.00,101.25,102.00,150000,13.44,mmm
93683,4-Dec-92,101.62,101.62,100.75,101.25,323800,13.34,mmm
93684,3-Dec-92,101.25,101.75,101.25,101.62,220200,13.39,mmm
93685,2-Dec-92,102.00,102.00,101.12,101.37,112700,13.36,mmm
93686,1-Dec-92,101.75,102.12,101.50,102.12,270000,13.46,mmm
93687,30-Nov-92,103.50,103.62,102.00,102.00,234200,13.44,mmm
93688,27-Nov-92,102.50,104.37,102.37,103.62,196200,13.66,mmm
93689,25-Nov-92,102.50,102.75,102.00,102.37,289100,13.49,mmm
93690,24-Nov-92,100.75,102.25,100.50,101.75,348000,13.41,mmm
93691,23-Nov-92,100.00,101.00,99.75,100.50,222300,13.24,mmm
93692,20-Nov-92,100.50,100.50,99.75,99.87,670200,13.16,mmm
93693,19-Nov-92,100.25,101.00,100.00,100.50,383100,13.24,mmm
93694,18-Nov-92,99.87,100.25,99.50,99.87,463300,13.16,mmm
93695,17-Nov-92,100.87,101.50,99.75,100.00,194200,13.18,mmm
93696,16-Nov-92,102.12,102.37,100.75,100.75,250000,13.28,mmm
93697,13-Nov-92,103.37,103.62,102.87,103.37,270000,13.20,mmm
93698,12-Nov-92,104.37,104.75,103.00,103.12,240800,13.17,mmm
93699,11-Nov-92,105.00,105.50,104.25,104.25,264200,13.31,mmm
93700,10-Nov-92,105.62,107.00,105.00,105.00,433600,13.41,mmm
93701,9-Nov-92,104.62,105.87,104.50,105.00,223000,13.41,mmm
93702,6-Nov-92,105.00,105.25,104.50,104.87,218600,13.39,mmm
93703,5-Nov-92,103.25,104.50,103.25,104.50,352700,13.34,mmm
93704,4-Nov-92,103.62,104.25,103.00,103.00,192700,13.15,mmm
93705,3-Nov-92,105.00,105.00,103.37,103.87,266600,13.26,mmm
93706,2-Nov-92,102.87,105.00,102.75,104.87,270200,13.39,mmm
93707,30-Oct-92,103.50,103.75,102.62,102.87,120800,13.14,mmm
93708,29-Oct-92,103.50,104.00,103.12,103.37,207700,13.20,mmm
93709,28-Oct-92,103.00,104.12,102.62,103.75,244400,13.25,mmm
93710,27-Oct-92,104.62,104.75,102.37,103.00,283100,13.15,mmm
93711,26-Oct-92,103.12,105.12,103.12,104.75,260600,13.38,mmm
93712,23-Oct-92,102.50,104.00,102.00,103.12,334700,13.17,mmm
93713,22-Oct-92,100.25,101.50,99.00,101.25,435000,12.93,mmm
93714,21-Oct-92,99.12,99.87,99.12,99.75,143100,12.74,mmm
93715,20-Oct-92,98.50,99.12,98.25,99.00,277200,12.64,mmm
93716,19-Oct-92,98.75,99.00,98.25,98.50,313600,12.58,mmm
93717,16-Oct-92,99.75,99.75,98.75,98.87,474700,12.63,mmm
93718,15-Oct-92,98.50,99.75,98.37,99.37,173600,12.69,mmm
93719,14-Oct-92,98.62,99.75,98.50,98.62,224200,12.59,mmm
93720,13-Oct-92,99.50,99.87,98.50,98.62,244800,12.59,mmm
93721,12-Oct-92,97.62,99.50,97.62,99.37,222300,12.69,mmm
93722,9-Oct-92,99.12,99.12,97.87,97.87,174700,12.50,mmm
93723,8-Oct-92,97.75,100.00,97.62,99.62,255500,12.72,mmm
93724,7-Oct-92,98.37,98.75,97.50,97.50,235200,12.45,mmm
93725,6-Oct-92,99.25,99.37,97.87,98.37,320900,12.56,mmm
93726,5-Oct-92,100.00,100.00,97.00,99.25,641600,12.67,mmm
93727,2-Oct-92,100.87,101.37,100.25,100.25,192300,12.80,mmm
93728,1-Oct-92,102.50,102.62,100.75,100.87,185000,12.88,mmm
93729,30-Sep-92,102.50,103.00,102.25,102.50,231200,13.09,mmm
93730,29-Sep-92,101.87,102.87,101.12,102.37,324200,13.07,mmm
93731,28-Sep-92,100.75,101.87,100.75,101.75,247700,12.99,mmm
93732,25-Sep-92,101.62,101.62,100.00,100.75,248700,12.87,mmm
93733,24-Sep-92,101.00,101.75,101.00,101.50,133400,12.96,mmm
93734,23-Sep-92,100.25,101.25,100.25,101.00,303600,12.90,mmm
93735,22-Sep-92,100.75,100.87,99.75,100.00,286900,12.77,mmm
93736,21-Sep-92,101.50,101.50,101.12,101.12,170500,12.91,mmm
93737,18-Sep-92,101.75,101.87,100.87,101.25,665500,12.93,mmm
93738,17-Sep-92,103.00,103.00,100.00,101.87,496400,13.01,mmm
93739,16-Sep-92,101.62,103.75,101.50,103.00,378000,13.15,mmm
93740,15-Sep-92,102.00,102.37,101.75,102.00,251400,13.03,mmm
93741,14-Sep-92,100.37,103.62,100.00,103.00,616900,13.15,mmm
93742,11-Sep-92,99.75,99.87,99.37,99.37,148100,12.69,mmm
93743,10-Sep-92,99.75,99.87,99.25,99.87,241400,12.75,mmm
93744,9-Sep-92,99.25,100.25,99.25,99.75,316700,12.74,mmm
93745,8-Sep-92,99.12,99.50,98.87,99.12,178400,12.66,mmm
93746,4-Sep-92,99.50,100.12,99.37,99.50,100600,12.71,mmm
93747,3-Sep-92,100.00,100.12,99.25,99.50,222200,12.71,mmm
93748,2-Sep-92,98.75,100.00,98.75,100.00,163600,12.77,mmm
93749,1-Sep-92,98.25,99.12,98.25,98.75,115200,12.61,mmm
93750,31-Aug-92,98.50,98.62,98.12,98.50,111900,12.58,mmm
93751,28-Aug-92,98.00,98.50,97.75,98.50,117000,12.58,mmm
93752,27-Aug-92,98.62,99.00,97.87,97.87,230900,12.50,mmm
93753,26-Aug-92,98.00,98.75,97.87,98.75,185300,12.61,mmm
93754,25-Aug-92,98.50,98.50,97.62,97.87,223900,12.50,mmm
93755,24-Aug-92,98.25,98.87,97.87,98.50,200200,12.58,mmm
93756,21-Aug-92,101.00,101.12,98.00,99.12,523000,12.66,mmm
93757,20-Aug-92,100.25,100.62,99.87,100.62,166400,12.85,mmm
93758,19-Aug-92,100.25,100.75,100.12,100.12,151100,12.79,mmm
93759,18-Aug-92,100.12,100.50,99.87,100.12,170500,12.79,mmm
93760,17-Aug-92,99.62,100.62,99.62,100.12,134700,12.79,mmm
93761,14-Aug-92,99.25,100.62,99.12,100.25,161700,12.39,mmm
93762,13-Aug-92,99.75,100.00,99.00,99.25,264100,12.27,mmm
93763,12-Aug-92,99.75,100.12,99.37,99.50,183300,12.30,mmm
93764,11-Aug-92,100.25,100.25,99.25,100.00,165300,12.36,mmm
93765,10-Aug-92,100.00,100.25,99.62,100.25,200500,12.39,mmm
93766,7-Aug-92,100.12,101.12,100.00,100.25,353600,12.39,mmm
93767,6-Aug-92,100.87,101.00,100.37,100.50,201900,12.42,mmm
93768,5-Aug-92,100.87,101.25,100.62,101.12,215200,12.50,mmm
93769,4-Aug-92,100.50,100.87,100.37,100.87,157000,12.47,mmm
93770,3-Aug-92,100.00,100.87,100.00,100.87,198000,12.47,mmm
93771,31-Jul-92,100.25,100.25,99.62,100.00,169100,12.36,mmm
93772,30-Jul-92,99.62,100.62,99.50,100.12,400800,12.38,mmm
93773,29-Jul-92,100.25,100.50,99.37,99.75,622800,12.33,mmm
93774,28-Jul-92,98.37,100.37,98.37,100.37,534100,12.41,mmm
93775,27-Jul-92,98.50,98.75,98.25,98.62,127000,12.19,mmm
93776,24-Jul-92,97.87,98.62,97.62,98.37,162800,12.16,mmm
93777,23-Jul-92,98.75,98.87,97.37,98.25,281400,12.15,mmm
93778,22-Jul-92,98.00,98.50,97.75,98.37,246100,12.16,mmm
93779,21-Jul-92,98.50,99.00,98.37,98.37,141700,12.16,mmm
93780,20-Jul-92,97.87,98.62,97.87,98.37,175300,12.16,mmm
93781,17-Jul-92,99.12,99.25,98.25,98.87,508600,12.22,mmm
93782,16-Jul-92,98.87,99.75,98.62,99.50,262700,12.30,mmm
93783,15-Jul-92,97.75,99.62,97.62,98.75,310600,12.21,mmm
93784,14-Jul-92,97.12,98.00,97.12,97.37,200600,12.04,mmm
93785,13-Jul-92,97.12,97.37,96.75,97.37,133800,12.04,mmm
93786,10-Jul-92,97.25,97.25,96.62,96.87,141100,11.98,mmm
93787,9-Jul-92,97.00,97.37,97.00,97.12,228900,12.01,mmm
93788,8-Jul-92,96.75,97.87,96.75,97.00,379200,11.99,mmm
93789,7-Jul-92,96.75,98.50,96.62,97.00,431700,11.99,mmm
93790,6-Jul-92,96.25,97.25,95.75,97.25,303100,12.02,mmm
93791,2-Jul-92,98.12,98.75,95.87,96.00,312000,11.87,mmm
93792,1-Jul-92,97.00,98.50,96.75,98.50,294100,12.18,mmm
93793,30-Jun-92,96.87,97.25,96.50,97.00,240000,11.99,mmm
93794,29-Jun-92,95.37,96.37,95.37,96.37,263900,11.91,mmm
93795,26-Jun-92,95.25,95.75,95.25,95.62,152200,11.82,mmm
93796,25-Jun-92,95.37,95.75,94.87,95.75,203900,11.84,mmm
93797,24-Jun-92,95.75,96.12,94.75,95.62,185900,11.82,mmm
93798,23-Jun-92,96.00,96.00,95.50,95.75,283000,11.84,mmm
93799,22-Jun-92,95.75,96.00,95.50,96.00,218600,11.87,mmm
93800,19-Jun-92,96.25,96.50,95.87,96.00,754200,11.87,mmm
93801,18-Jun-92,96.12,96.87,95.62,96.00,301400,11.87,mmm
93802,17-Jun-92,97.00,97.25,96.12,96.37,304500,11.91,mmm
93803,16-Jun-92,97.00,97.37,96.37,96.87,284100,11.98,mmm
93804,15-Jun-92,96.25,97.00,96.12,96.87,311700,11.98,mmm
93805,12-Jun-92,96.50,96.87,95.75,96.50,365500,11.93,mmm
93806,11-Jun-92,94.75,95.37,94.12,95.25,223000,11.78,mmm
93807,10-Jun-92,94.37,94.87,94.25,94.37,195000,11.67,mmm
93808,9-Jun-92,95.12,95.25,94.25,94.25,124700,11.65,mmm
93809,8-Jun-92,95.50,95.50,94.62,95.50,132000,11.81,mmm
93810,5-Jun-92,94.00,95.62,93.75,95.62,162300,11.82,mmm
93811,4-Jun-92,94.37,94.50,93.75,93.75,221700,11.59,mmm
93812,3-Jun-92,94.75,95.00,94.00,94.12,309200,11.64,mmm
93813,2-Jun-92,95.87,96.12,94.25,94.37,297700,11.67,mmm
93814,1-Jun-92,95.37,95.75,94.75,95.75,231900,11.84,mmm
93815,29-May-92,95.25,96.25,95.12,95.62,254800,11.82,mmm
93816,28-May-92,94.25,95.00,93.87,95.00,189200,11.74,mmm
93817,27-May-92,93.12,94.25,93.00,94.25,188000,11.65,mmm
93818,26-May-92,94.00,94.00,93.00,93.00,312000,11.50,mmm
93819,22-May-92,94.12,94.75,94.00,94.25,617800,11.65,mmm
93820,21-May-92,95.00,95.00,94.00,94.12,252500,11.64,mmm
93821,20-May-92,94.87,95.25,94.50,95.00,230500,11.74,mmm
93822,19-May-92,94.75,95.12,93.87,95.00,212700,11.74,mmm
93823,18-May-92,94.75,95.37,94.25,94.50,201900,11.68,mmm
93824,15-May-92,94.25,94.87,94.00,94.75,616300,11.32,mmm
93825,14-May-92,96.50,96.50,94.37,94.62,321100,11.30,mmm
93826,13-May-92,97.00,97.00,95.87,96.50,334400,11.53,mmm
93827,12-May-92,94.87,96.87,94.62,96.75,502800,11.56,mmm
93828,11-May-92,93.50,95.00,93.25,95.00,247700,11.35,mmm
93829,8-May-92,93.37,93.50,93.00,93.50,161400,11.17,mmm
93830,7-May-92,93.25,93.62,93.00,93.00,225600,11.11,mmm
93831,6-May-92,93.37,93.87,93.12,93.50,198700,11.17,mmm
93832,5-May-92,93.37,94.25,92.75,93.37,162000,11.15,mmm
93833,4-May-92,92.75,93.62,92.75,93.25,219500,11.14,mmm
93834,1-May-92,93.25,93.75,92.25,92.75,280500,11.08,mmm
93835,30-Apr-92,93.25,93.87,92.87,93.75,465300,11.20,mmm
93836,29-Apr-92,93.00,93.87,92.87,93.50,360900,11.17,mmm
93837,28-Apr-92,92.62,93.12,92.62,92.75,374400,11.08,mmm
93838,27-Apr-92,93.00,93.50,92.87,92.87,262800,11.09,mmm
93839,24-Apr-92,94.87,94.87,92.62,92.62,270500,11.06,mmm
93840,23-Apr-92,95.50,96.00,94.12,95.25,323000,11.38,mmm
93841,22-Apr-92,95.00,96.50,94.75,96.25,413300,11.50,mmm
93842,21-Apr-92,92.50,95.62,92.50,95.25,468600,11.38,mmm
93843,20-Apr-92,92.50,93.00,92.00,93.00,346300,11.11,mmm
93844,16-Apr-92,92.87,93.25,91.87,92.75,580900,11.08,mmm
93845,15-Apr-92,92.00,93.50,91.62,93.12,338400,11.12,mmm
93846,14-Apr-92,88.12,91.75,88.12,91.75,293600,10.96,mmm
93847,13-Apr-92,88.00,88.25,87.62,88.25,244800,10.54,mmm
93848,10-Apr-92,88.37,88.87,87.75,87.87,423000,10.50,mmm
93849,9-Apr-92,87.00,87.75,86.62,87.62,328100,10.47,mmm
93850,8-Apr-92,86.50,87.00,85.50,86.87,515800,10.38,mmm
93851,7-Apr-92,88.00,88.12,86.50,86.75,423100,10.36,mmm
93852,6-Apr-92,88.37,88.50,88.12,88.25,232700,10.54,mmm
93853,3-Apr-92,87.87,88.50,87.50,88.37,403900,10.56,mmm
93854,2-Apr-92,88.25,88.37,87.62,87.87,254400,10.50,mmm
93855,1-Apr-92,88.75,88.75,87.50,88.12,311200,10.53,mmm
93856,31-Mar-92,88.50,89.50,88.00,88.75,336700,10.60,mmm
93857,30-Mar-92,87.87,88.75,87.75,88.75,302200,10.60,mmm
93858,27-Mar-92,88.12,88.25,87.37,88.25,179200,10.54,mmm
93859,26-Mar-92,88.62,88.75,87.87,88.12,390600,10.53,mmm
93860,25-Mar-92,89.12,89.25,88.25,88.75,398900,10.60,mmm
93861,24-Mar-92,89.37,90.00,89.37,89.75,380200,10.72,mmm
93862,23-Mar-92,89.87,90.00,89.12,89.37,258900,10.68,mmm
93863,20-Mar-92,90.12,90.25,89.37,90.25,773700,10.78,mmm
93864,19-Mar-92,90.12,90.37,89.50,90.00,281400,10.75,mmm
93865,18-Mar-92,90.50,90.62,89.75,90.12,265900,10.76,mmm
93866,17-Mar-92,89.75,90.50,89.62,90.50,340200,10.81,mmm
93867,16-Mar-92,89.50,89.75,88.87,89.75,215300,10.72,mmm
93868,13-Mar-92,89.75,90.00,89.37,90.00,348300,10.75,mmm
93869,12-Mar-92,89.62,89.75,88.87,89.25,383600,10.66,mmm
93870,11-Mar-92,90.37,90.50,89.62,89.75,421100,10.72,mmm
93871,10-Mar-92,91.00,91.00,90.00,90.75,514400,10.84,mmm
93872,9-Mar-92,90.25,91.00,89.75,90.87,371600,10.85,mmm
93873,6-Mar-92,89.87,90.37,89.62,90.37,228000,10.79,mmm
93874,5-Mar-92,90.00,90.62,89.25,89.87,334800,10.73,mmm
93875,4-Mar-92,90.50,90.87,90.00,90.25,361700,10.78,mmm
93876,3-Mar-92,91.25,91.25,90.25,90.50,348900,10.81,mmm
93877,2-Mar-92,91.50,91.87,90.25,90.87,361100,10.85,mmm
93878,28-Feb-92,92.00,92.00,90.62,91.00,313400,10.87,mmm
93879,27-Feb-92,92.75,92.87,91.75,91.75,232800,10.96,mmm
93880,26-Feb-92,92.75,93.37,92.62,93.12,254500,11.12,mmm
93881,25-Feb-92,92.50,93.25,92.25,92.75,337200,11.08,mmm
93882,24-Feb-92,93.75,93.75,92.50,92.87,220200,11.09,mmm
93883,21-Feb-92,92.75,93.75,92.50,93.75,562000,11.20,mmm
93884,20-Feb-92,92.25,93.62,91.75,93.62,484100,11.18,mmm
93885,19-Feb-92,92.12,92.62,91.75,91.87,253100,10.97,mmm
93886,18-Feb-92,92.12,92.62,91.50,92.50,347500,11.05,mmm
93887,14-Feb-92,90.75,92.37,90.75,92.25,261100,11.02,mmm
93888,13-Feb-92,92.87,92.87,91.75,92.00,200200,10.61,mmm
93889,12-Feb-92,92.37,93.12,92.25,92.75,281900,10.69,mmm
93890,11-Feb-92,92.00,92.62,91.37,92.62,160500,10.68,mmm
93891,10-Feb-92,90.75,92.00,90.50,92.00,146700,10.61,mmm
93892,7-Feb-92,92.25,92.50,91.00,91.12,332800,10.51,mmm
93893,6-Feb-92,92.50,93.25,92.12,92.50,312000,10.66,mmm
93894,5-Feb-92,92.62,93.62,92.25,92.75,303900,10.69,mmm
93895,4-Feb-92,91.37,92.75,90.75,92.62,383400,10.68,mmm
93896,3-Feb-92,90.62,91.75,89.87,91.25,389100,10.52,mmm
93897,31-Jan-92,93.25,93.25,90.87,91.00,301700,10.49,mmm
93898,30-Jan-92,94.37,94.37,92.62,93.00,280500,10.72,mmm
93899,29-Jan-92,93.62,94.50,93.62,94.12,260200,10.85,mmm
93900,28-Jan-92,93.75,94.25,93.62,94.12,279400,10.85,mmm
93901,27-Jan-92,93.25,93.75,93.25,93.75,192500,10.81,mmm
93902,24-Jan-92,93.62,94.87,93.25,93.25,316900,10.75,mmm
93903,23-Jan-92,95.50,95.62,93.25,93.37,567200,10.77,mmm
93904,22-Jan-92,96.75,96.75,95.25,96.00,339200,11.07,mmm
93905,21-Jan-92,97.50,97.62,97.00,97.12,304100,11.20,mmm
93906,20-Jan-92,98.25,98.50,97.37,97.50,189800,11.24,mmm
93907,17-Jan-92,96.75,98.75,96.75,98.12,700900,11.31,mmm
93908,16-Jan-92,96.75,97.25,95.75,96.62,741600,11.14,mmm
93909,15-Jan-92,97.62,97.75,96.50,97.00,506700,11.18,mmm
93910,14-Jan-92,95.00,97.87,94.87,97.50,380900,11.24,mmm
93911,13-Jan-92,94.37,95.50,94.37,95.12,303700,10.97,mmm
93912,10-Jan-92,94.00,95.87,94.00,94.87,336700,10.94,mmm
93913,9-Jan-92,95.00,95.37,94.00,94.00,455000,10.84,mmm
93914,8-Jan-92,96.50,97.75,95.12,95.50,431400,11.01,mmm
93915,7-Jan-92,95.50,97.00,95.12,97.00,369500,11.18,mmm
93916,6-Jan-92,94.25,95.87,93.62,95.75,461900,11.04,mmm
93917,3-Jan-92,95.25,95.62,94.75,95.00,297200,10.95,mmm
93918,2-Jan-92,94.75,95.37,94.25,95.25,392300,10.98,mmm
93919,31-Dec-91,94.00,95.25,93.87,95.25,748600,10.98,mmm
93920,30-Dec-91,91.00,94.25,90.75,94.00,680500,10.84,mmm
93921,27-Dec-91,91.37,91.62,91.12,91.12,339200,10.51,mmm
93922,26-Dec-91,91.62,92.12,91.37,91.75,261100,10.58,mmm
93923,24-Dec-91,90.25,92.00,90.12,91.50,330900,10.55,mmm
93924,23-Dec-91,89.25,90.62,89.25,90.12,372300,10.39,mmm
93925,20-Dec-91,89.75,90.37,89.00,89.37,1003300,10.30,mmm
93926,19-Dec-91,86.87,89.00,86.75,89.00,231400,10.26,mmm
93927,18-Dec-91,86.87,87.37,86.62,87.37,140500,10.07,mmm
93928,17-Dec-91,87.25,87.37,86.50,87.00,222800,10.03,mmm
93929,16-Dec-91,87.25,88.12,87.12,87.25,240500,10.06,mmm
93930,13-Dec-91,87.87,87.87,86.87,87.12,380000,10.04,mmm
93931,12-Dec-91,86.25,87.50,85.75,87.37,288900,10.07,mmm
93932,11-Dec-91,86.75,86.87,85.37,85.75,505300,9.89,mmm
93933,10-Dec-91,86.87,87.25,86.75,86.75,273900,10.00,mmm
93934,9-Dec-91,87.25,87.75,86.75,87.25,274500,10.06,mmm
93935,6-Dec-91,87.12,88.50,87.12,87.25,252800,10.06,mmm
93936,5-Dec-91,87.75,87.87,87.12,87.62,225000,10.10,mmm
93937,4-Dec-91,87.50,87.75,87.37,87.75,245200,10.12,mmm
93938,3-Dec-91,87.25,87.75,87.12,87.75,237200,10.12,mmm
93939,2-Dec-91,86.37,87.50,86.37,87.25,289100,10.06,mmm
93940,29-Nov-91,87.00,87.25,86.75,86.75,121700,10.00,mmm
93941,27-Nov-91,86.75,87.37,86.75,87.25,153600,10.06,mmm
93942,26-Nov-91,86.50,87.25,85.87,87.00,560600,10.03,mmm
93943,25-Nov-91,86.00,86.00,85.50,85.87,535900,9.90,mmm
93944,22-Nov-91,86.50,86.75,85.50,85.87,598400,9.90,mmm
93945,21-Nov-91,87.62,87.87,86.00,86.75,312500,10.00,mmm
93946,20-Nov-91,89.12,89.12,87.50,87.62,328400,10.10,mmm
93947,19-Nov-91,88.00,88.62,87.25,88.62,580300,10.22,mmm
93948,18-Nov-91,88.00,88.87,88.00,88.62,615600,10.22,mmm
93949,15-Nov-91,91.75,92.25,88.00,88.00,506600,9.79,mmm
93950,14-Nov-91,92.50,92.50,91.62,91.75,221700,10.20,mmm
93951,13-Nov-91,92.25,92.75,92.12,92.75,193900,10.31,mmm
93952,12-Nov-91,91.50,92.62,91.50,92.50,264200,10.29,mmm
93953,11-Nov-91,91.25,91.75,90.75,91.50,94100,10.18,mmm
93954,8-Nov-91,90.62,91.50,90.62,91.25,327500,10.15,mmm
93955,7-Nov-91,90.00,90.37,89.62,90.37,245300,10.05,mmm
93956,6-Nov-91,89.50,90.12,89.25,90.00,208300,10.01,mmm
93957,5-Nov-91,90.00,90.12,89.37,89.75,228900,9.98,mmm
93958,4-Nov-91,91.00,91.25,90.00,90.25,220300,10.04,mmm
93959,1-Nov-91,91.25,91.87,90.75,91.37,308700,10.16,mmm
93960,31-Oct-91,91.00,91.37,90.37,91.00,188400,10.12,mmm
93961,30-Oct-91,91.75,91.75,90.62,91.25,185200,10.15,mmm
93962,29-Oct-91,91.50,91.75,90.50,91.62,280900,10.19,mmm
93963,28-Oct-91,90.75,91.62,90.50,91.62,213300,10.19,mmm
93964,25-Oct-91,89.75,89.87,89.25,89.75,378300,9.98,mmm
93965,24-Oct-91,91.00,91.12,89.25,89.75,424800,9.98,mmm
93966,23-Oct-91,92.12,92.25,91.12,91.37,253600,10.16,mmm
93967,22-Oct-91,92.87,93.00,91.75,92.50,248400,10.29,mmm
93968,21-Oct-91,93.37,93.37,92.87,93.25,180900,10.37,mmm
93969,18-Oct-91,93.00,93.37,92.50,93.37,813900,10.38,mmm
93970,17-Oct-91,92.12,92.75,91.87,92.75,221400,10.31,mmm
93971,16-Oct-91,93.00,93.00,92.12,92.37,390500,10.27,mmm
93972,15-Oct-91,91.25,92.00,91.12,92.00,204500,10.23,mmm
93973,14-Oct-91,90.75,91.75,90.62,91.25,171400,10.15,mmm
93974,11-Oct-91,91.00,91.00,90.37,90.75,206700,10.09,mmm
93975,10-Oct-91,88.87,90.75,88.87,90.62,206900,10.08,mmm
93976,9-Oct-91,89.25,89.87,88.62,88.87,233400,9.88,mmm
93977,8-Oct-91,89.12,89.62,88.50,89.62,394700,9.97,mmm
93978,7-Oct-91,88.87,89.00,88.25,88.25,302500,9.81,mmm
93979,4-Oct-91,90.87,91.00,89.25,89.25,300500,9.93,mmm
93980,3-Oct-91,91.00,91.12,90.50,91.00,199800,10.12,mmm
93981,2-Oct-91,90.87,91.62,90.50,91.37,212500,10.16,mmm
93982,1-Oct-91,90.50,91.37,90.37,91.00,255200,10.12,mmm
93983,30-Sep-91,90.00,90.37,89.50,90.12,215000,10.02,mmm
93984,27-Sep-91,89.25,90.12,89.25,90.12,283400,10.02,mmm
93985,26-Sep-91,89.50,89.87,89.00,89.37,234700,9.94,mmm
93986,25-Sep-91,89.62,89.62,88.87,89.37,193600,9.94,mmm
93987,24-Sep-91,88.50,89.62,88.50,89.62,371100,9.97,mmm
93988,23-Sep-91,89.00,89.75,88.12,88.50,170300,9.84,mmm
93989,20-Sep-91,90.12,90.12,89.00,89.00,636100,9.90,mmm
93990,19-Sep-91,89.25,90.00,89.12,89.62,302500,9.97,mmm
93991,18-Sep-91,88.25,89.25,88.12,89.25,291700,9.93,mmm
93992,17-Sep-91,88.37,89.37,88.25,88.25,337200,9.81,mmm
93993,16-Sep-91,88.00,88.50,87.87,88.37,366100,9.83,mmm
93994,13-Sep-91,87.87,87.87,87.50,87.87,380300,9.77,mmm
93995,12-Sep-91,86.12,87.87,86.12,87.87,388600,9.77,mmm
93996,11-Sep-91,85.75,86.00,85.37,86.00,309400,9.56,mmm
93997,10-Sep-91,86.00,86.00,85.25,85.62,425900,9.52,mmm
93998,9-Sep-91,86.12,86.25,85.75,85.87,123600,9.55,mmm
93999,6-Sep-91,86.62,87.00,86.25,86.37,220800,9.60,mmm
94000,5-Sep-91,87.00,87.25,86.75,86.75,238300,9.65,mmm
94001,4-Sep-91,86.75,86.87,86.12,86.37,219800,9.60,mmm
94002,3-Sep-91,86.87,87.25,86.50,86.62,220300,9.63,mmm
94003,30-Aug-91,87.25,87.25,86.50,86.87,170800,9.66,mmm
94004,29-Aug-91,87.62,87.62,86.50,87.12,184200,9.69,mmm
94005,28-Aug-91,87.00,87.50,86.87,87.50,284500,9.73,mmm
94006,27-Aug-91,87.37,87.50,86.50,87.00,271900,9.67,mmm
94007,26-Aug-91,87.25,88.00,87.00,87.37,241200,9.72,mmm
94008,23-Aug-91,86.75,89.00,86.37,87.12,455000,9.69,mmm
94009,22-Aug-91,87.00,87.25,86.75,87.00,389800,9.67,mmm
94010,21-Aug-91,85.87,86.25,85.12,86.25,539500,9.59,mmm
94011,20-Aug-91,85.25,85.25,84.25,84.50,409100,9.40,mmm
94012,19-Aug-91,83.50,85.25,83.50,84.87,502300,9.44,mmm
94013,16-Aug-91,86.62,87.00,86.12,86.50,494200,9.27,mmm
94014,15-Aug-91,86.62,87.00,86.12,86.50,338800,9.27,mmm
94015,14-Aug-91,87.00,87.25,86.00,86.50,280900,9.27,mmm
94016,13-Aug-91,87.00,87.62,86.75,87.00,304800,9.33,mmm
94017,12-Aug-91,86.75,87.25,86.50,86.87,214200,9.31,mmm
94018,9-Aug-91,87.00,87.50,86.50,87.12,383400,9.34,mmm
94019,8-Aug-91,86.87,87.00,86.12,86.87,244800,9.31,mmm
94020,7-Aug-91,87.50,87.62,86.62,86.87,312000,9.31,mmm
94021,6-Aug-91,86.50,87.75,86.12,87.75,482700,9.41,mmm
94022,5-Aug-91,86.37,86.87,86.25,86.62,237300,9.29,mmm
94023,2-Aug-91,86.50,86.75,85.75,86.37,401400,9.26,mmm
94024,1-Aug-91,87.75,87.75,85.62,86.25,467700,9.25,mmm
94025,31-Jul-91,88.62,88.62,87.75,87.75,289500,9.41,mmm
94026,30-Jul-91,88.50,88.75,87.75,88.62,322300,9.50,mmm
94027,29-Jul-91,87.62,88.25,87.37,88.00,207300,9.43,mmm
94028,26-Jul-91,87.25,87.75,86.87,87.50,207700,9.38,mmm
94029,25-Jul-91,87.25,87.50,86.37,87.37,421700,9.37,mmm
94030,24-Jul-91,89.12,89.12,86.62,87.12,1052500,9.34,mmm
94031,23-Jul-91,93.50,93.87,88.75,89.62,813100,9.61,mmm
94032,22-Jul-91,91.50,93.12,91.37,93.00,408900,9.97,mmm
94033,19-Jul-91,91.37,91.37,90.25,90.75,489800,9.73,mmm
94034,18-Jul-91,90.00,91.25,90.00,91.12,301900,9.77,mmm
94035,17-Jul-91,90.75,91.37,89.75,90.12,207800,9.66,mmm
94036,16-Jul-91,90.50,91.37,89.87,90.87,292300,9.74,mmm
94037,15-Jul-91,89.75,90.25,89.37,90.12,322200,9.66,mmm
94038,12-Jul-91,90.37,90.50,89.25,89.50,463600,9.59,mmm
94039,11-Jul-91,91.00,91.25,89.87,90.00,291700,9.65,mmm
94040,10-Jul-91,91.75,92.50,90.00,90.25,383000,9.67,mmm
94041,9-Jul-91,91.50,91.75,91.00,91.50,419400,9.81,mmm
94042,8-Jul-91,90.50,91.62,90.00,91.50,375000,9.81,mmm
94043,5-Jul-91,90.87,91.62,90.75,90.75,203300,9.73,mmm
94044,3-Jul-91,91.75,92.00,90.50,91.00,709800,9.75,mmm
94045,2-Jul-91,93.87,93.87,92.62,93.25,415300,10.00,mmm
94046,1-Jul-91,94.12,94.12,93.50,94.00,342500,10.08,mmm
94047,28-Jun-91,94.12,94.25,93.37,93.62,305300,10.04,mmm
94048,27-Jun-91,93.25,94.62,93.00,94.37,331700,10.12,mmm
94049,26-Jun-91,93.50,93.62,92.87,93.25,410500,10.00,mmm
94050,25-Jun-91,93.87,94.37,93.62,93.75,482800,10.05,mmm
94051,24-Jun-91,95.25,95.37,93.75,93.87,382000,10.06,mmm
94052,21-Jun-91,95.25,95.87,94.87,95.87,945300,10.28,mmm
94053,20-Jun-91,95.75,96.50,95.00,95.00,531400,10.18,mmm
94054,19-Jun-91,95.62,96.50,95.25,96.00,323000,10.29,mmm
94055,18-Jun-91,95.87,97.50,95.62,96.00,452500,10.29,mmm
94056,17-Jun-91,95.75,96.62,95.50,95.87,341400,10.28,mmm
94057,14-Jun-91,94.75,96.00,94.50,96.00,365800,10.29,mmm
94058,13-Jun-91,93.25,93.87,92.62,93.50,215200,10.02,mmm
94059,12-Jun-91,93.37,93.37,91.87,93.25,422500,10.00,mmm
94060,11-Jun-91,92.37,93.62,92.25,93.25,288400,10.00,mmm
94061,10-Jun-91,93.00,93.12,92.00,92.37,225500,9.90,mmm
94062,7-Jun-91,93.00,93.50,92.12,93.00,540500,9.97,mmm
94063,6-Jun-91,93.87,94.00,93.12,93.25,265500,10.00,mmm
94064,5-Jun-91,95.12,95.25,93.75,93.87,360900,10.06,mmm
94065,4-Jun-91,93.75,95.12,93.75,95.00,395200,10.18,mmm
94066,3-Jun-91,95.25,95.62,94.75,95.00,383600,10.18,mmm
94067,31-May-91,94.00,95.25,93.37,95.25,749500,10.21,mmm
94068,30-May-91,91.00,93.00,90.75,92.62,733900,9.93,mmm
94069,29-May-91,89.50,90.75,89.00,90.75,580300,9.73,mmm
94070,28-May-91,87.87,89.75,87.62,89.25,499200,9.57,mmm
94071,24-May-91,87.87,88.37,87.62,87.87,340200,9.42,mmm
94072,23-May-91,88.62,88.87,87.50,87.50,285300,9.38,mmm
94073,22-May-91,89.25,89.75,88.25,88.62,382300,9.50,mmm
94074,21-May-91,88.25,89.37,88.25,89.12,403000,9.55,mmm
94075,20-May-91,87.87,88.50,87.37,88.25,237200,9.46,mmm
94076,17-May-91,88.50,88.87,88.00,88.00,884800,9.10,mmm
94077,16-May-91,88.37,88.87,88.00,88.87,303000,9.19,mmm
94078,15-May-91,88.37,88.62,87.25,87.75,326600,9.07,mmm
94079,14-May-91,89.00,89.25,87.62,88.37,399700,9.14,mmm
94080,13-May-91,88.50,89.50,88.00,89.37,320600,9.24,mmm
94081,10-May-91,90.00,90.00,87.75,88.37,287500,9.14,mmm
94082,9-May-91,88.12,89.87,88.00,89.87,355300,9.29,mmm
94083,8-May-91,87.00,88.12,86.62,87.75,244100,9.07,mmm
94084,7-May-91,88.00,88.00,87.12,87.25,236900,9.02,mmm
94085,6-May-91,88.00,88.37,87.25,87.75,188700,9.07,mmm
94086,3-May-91,88.25,88.75,88.00,88.00,131100,9.10,mmm
94087,2-May-91,89.62,89.62,88.12,88.50,398100,9.15,mmm
94088,1-May-91,89.12,89.37,88.50,88.75,408300,9.18,mmm
94089,30-Apr-91,88.25,89.12,87.75,89.12,415900,9.21,mmm
94090,29-Apr-91,87.50,88.37,87.37,87.50,276100,9.05,mmm
94091,26-Apr-91,87.75,88.12,87.37,87.37,211100,9.03,mmm
94092,25-Apr-91,88.12,88.37,87.50,87.87,420200,9.09,mmm
94093,24-Apr-91,88.00,88.50,87.62,88.00,371700,9.10,mmm
94094,23-Apr-91,87.75,88.12,87.37,87.75,446600,9.07,mmm
94095,22-Apr-91,87.62,87.75,87.12,87.62,475300,9.06,mmm
94096,19-Apr-91,87.25,87.87,86.75,87.75,1060600,9.07,mmm
94097,18-Apr-91,88.75,89.12,88.50,88.75,364500,9.18,mmm
94098,17-Apr-91,89.00,89.25,87.87,89.25,484800,9.23,mmm
94099,16-Apr-91,86.87,89.25,86.12,89.00,403600,9.20,mmm
94100,15-Apr-91,88.12,88.62,86.62,87.00,520300,9.00,mmm
94101,12-Apr-91,89.12,89.12,88.00,88.50,375500,9.15,mmm
94102,11-Apr-91,87.87,89.00,87.75,88.75,272200,9.18,mmm
94103,10-Apr-91,87.62,88.37,86.75,87.37,383800,9.03,mmm
94104,9-Apr-91,88.50,89.25,87.50,87.87,253300,9.09,mmm
94105,8-Apr-91,88.62,89.00,88.50,88.87,190300,9.19,mmm
94106,5-Apr-91,89.62,90.12,88.50,88.62,397500,9.16,mmm
94107,4-Apr-91,89.75,90.37,89.12,89.37,265200,9.24,mmm
94108,3-Apr-91,90.25,90.62,89.62,89.62,453400,9.27,mmm
94109,2-Apr-91,88.25,90.12,88.25,90.00,432500,9.31,mmm
94110,1-Apr-91,88.50,88.75,87.50,88.12,297000,9.11,mmm
94111,28-Mar-91,88.62,88.75,88.00,88.50,170000,9.15,mmm
94112,27-Mar-91,88.87,88.87,87.75,88.00,262500,9.10,mmm
94113,26-Mar-91,87.12,88.50,87.12,88.50,231400,9.15,mmm
94114,25-Mar-91,87.37,87.75,87.12,87.25,274400,9.02,mmm
94115,22-Mar-91,87.00,87.75,86.87,87.25,278300,9.02,mmm
94116,21-Mar-91,87.75,88.00,87.00,87.25,535300,9.02,mmm
94117,20-Mar-91,88.00,88.12,87.50,87.50,682200,9.05,mmm
94118,19-Mar-91,90.00,90.25,89.37,89.62,697500,9.27,mmm
94119,18-Mar-91,90.25,91.50,90.00,90.62,342300,9.37,mmm
94120,15-Mar-91,91.37,91.62,90.37,90.87,919500,9.40,mmm
94121,14-Mar-91,90.87,91.75,90.37,91.25,629500,9.43,mmm
94122,13-Mar-91,90.75,91.00,90.25,90.62,271400,9.37,mmm
94123,12-Mar-91,90.00,91.37,90.00,91.00,355900,9.41,mmm
94124,11-Mar-91,91.00,91.12,90.00,90.00,293000,9.31,mmm
94125,8-Mar-91,91.12,91.87,91.00,91.25,444400,9.43,mmm
94126,7-Mar-91,90.62,91.25,90.50,90.75,224100,9.38,mmm
94127,6-Mar-91,90.75,91.50,90.50,90.62,520800,9.37,mmm
94128,5-Mar-91,89.62,90.87,89.37,90.50,393100,9.36,mmm
94129,4-Mar-91,90.00,90.00,88.37,89.25,595500,9.23,mmm
94130,1-Mar-91,88.00,89.37,87.87,89.25,420600,9.23,mmm
94131,28-Feb-91,88.75,88.87,88.25,88.50,356900,9.15,mmm
94132,27-Feb-91,87.50,89.25,87.50,88.75,415600,9.18,mmm
94133,26-Feb-91,87.87,88.00,87.12,87.62,522000,9.06,mmm
94134,25-Feb-91,88.75,88.87,87.50,88.00,513100,9.10,mmm
94135,22-Feb-91,87.12,88.50,87.00,87.50,625500,9.05,mmm
94136,21-Feb-91,88.00,88.75,87.50,87.62,343900,9.06,mmm
94137,20-Feb-91,88.50,89.00,88.12,88.25,373000,9.12,mmm
94138,19-Feb-91,90.87,90.87,88.62,89.50,804100,9.25,mmm
94139,15-Feb-91,90.50,91.50,89.62,91.00,1448100,9.41,mmm
94140,14-Feb-91,93.00,93.12,90.87,91.25,652800,9.11,mmm
94141,13-Feb-91,91.12,93.75,90.62,93.25,509800,9.31,mmm
94142,12-Feb-91,90.00,91.75,89.00,90.75,916100,9.06,mmm
94143,11-Feb-91,87.50,90.62,87.37,90.62,491700,9.05,mmm
94144,8-Feb-91,87.00,87.62,86.62,87.37,411900,8.72,mmm
94145,7-Feb-91,87.50,88.25,86.62,87.25,716400,8.71,mmm
94146,6-Feb-91,85.87,87.75,85.87,87.75,672500,8.76,mmm
94147,5-Feb-91,84.25,86.00,83.62,85.87,670200,8.57,mmm
94148,4-Feb-91,83.25,84.50,83.12,84.12,437800,8.40,mmm
94149,1-Feb-91,84.75,84.87,83.00,83.25,443800,8.31,mmm
94150,31-Jan-91,84.25,84.87,83.75,84.87,301900,8.48,mmm
94151,30-Jan-91,82.75,84.12,82.62,84.12,530000,8.40,mmm
94152,29-Jan-91,82.12,82.37,81.50,82.37,262000,8.23,mmm
94153,28-Jan-91,81.87,82.87,81.87,82.25,471400,8.21,mmm
94154,25-Jan-91,81.25,82.62,81.12,82.00,1022800,8.19,mmm
94155,24-Jan-91,80.62,81.25,80.50,81.12,1161400,8.10,mmm
94156,23-Jan-91,85.12,85.12,79.75,80.75,2630900,8.06,mmm
94157,22-Jan-91,85.37,86.25,84.87,85.00,341600,8.49,mmm
94158,21-Jan-91,85.37,85.62,85.00,85.37,262700,8.53,mmm
94159,18-Jan-91,85.00,86.00,84.75,86.00,1623800,8.59,mmm
94160,17-Jan-91,83.62,85.25,83.62,85.25,641100,8.51,mmm
94161,16-Jan-91,81.25,81.37,80.50,81.12,291700,8.10,mmm
94162,15-Jan-91,82.12,82.25,81.00,81.25,267200,8.11,mmm
94163,14-Jan-91,80.87,82.25,80.25,81.75,814800,8.16,mmm
94164,11-Jan-91,79.25,81.62,79.25,81.62,230500,8.15,mmm
94165,10-Jan-91,79.62,79.87,79.12,79.62,315000,7.95,mmm
94166,9-Jan-91,80.62,81.75,78.25,78.50,720800,7.84,mmm
94167,8-Jan-91,82.25,82.37,80.12,80.12,743100,8.00,mmm
94168,7-Jan-91,82.75,83.12,82.25,82.25,347200,8.21,mmm
94169,4-Jan-91,83.62,84.25,83.00,83.25,564200,8.31,mmm
94170,3-Jan-91,84.75,84.87,83.50,83.50,257800,8.34,mmm
94171,2-Jan-91,85.87,86.37,84.87,84.87,370200,8.48,mmm
94172,31-Dec-90,86.25,86.37,85.75,85.75,90200,8.56,mmm
94173,28-Dec-90,86.00,86.25,85.87,86.25,126900,8.61,mmm
94174,27-Dec-90,86.00,86.25,85.87,86.00,310900,8.59,mmm
94175,26-Dec-90,86.25,86.62,86.12,86.25,137500,8.61,mmm
94176,24-Dec-90,86.50,86.50,86.00,86.00,132000,8.59,mmm
94177,21-Dec-90,87.25,87.25,86.12,86.25,1026600,8.61,mmm
94178,20-Dec-90,85.37,87.37,85.37,86.87,343400,8.67,mmm
94179,19-Dec-90,85.50,86.37,85.37,86.37,415000,8.62,mmm
94180,18-Dec-90,84.12,86.00,84.12,85.50,461100,8.54,mmm
94181,17-Dec-90,84.50,84.62,84.12,84.12,170000,8.40,mmm
94182,14-Dec-90,85.25,85.50,84.50,85.12,250300,8.50,mmm
94183,13-Dec-90,86.37,86.37,85.25,85.75,214700,8.56,mmm
94184,12-Dec-90,85.12,86.12,85.12,86.12,340600,8.60,mmm
94185,11-Dec-90,85.25,85.62,85.00,85.25,218700,8.51,mmm
94186,10-Dec-90,84.50,86.00,84.37,85.62,231200,8.55,mmm
94187,7-Dec-90,84.50,85.25,84.12,84.87,381600,8.48,mmm
94188,6-Dec-90,84.75,84.87,84.12,84.62,980900,8.45,mmm
94189,5-Dec-90,82.37,83.62,81.75,83.62,475300,8.35,mmm
94190,4-Dec-90,82.12,83.00,81.62,82.62,464700,8.25,mmm
94191,3-Dec-90,82.12,82.50,81.50,82.12,492300,8.20,mmm
94192,30-Nov-90,80.12,81.50,80.00,81.25,579800,8.11,mmm
94193,29-Nov-90,80.12,80.75,80.00,80.25,544500,8.01,mmm
94194,28-Nov-90,80.87,80.87,80.00,80.37,611100,8.03,mmm
94195,27-Nov-90,81.12,81.25,80.37,80.75,343400,8.06,mmm
94196,26-Nov-90,80.37,81.00,80.25,81.00,342500,8.09,mmm
94197,23-Nov-90,81.37,81.75,80.62,80.62,130300,8.05,mmm
94198,21-Nov-90,80.37,81.62,80.25,81.37,476600,8.13,mmm
94199,20-Nov-90,80.62,81.12,80.50,80.62,353000,8.05,mmm
94200,19-Nov-90,81.00,81.25,80.37,80.37,430800,8.03,mmm
94201,16-Nov-90,80.25,80.50,79.87,80.37,812500,8.03,mmm
94202,15-Nov-90,80.00,80.75,79.87,80.25,703000,7.72,mmm
94203,14-Nov-90,79.25,80.50,79.12,80.50,293900,7.75,mmm
94204,13-Nov-90,80.00,80.12,79.25,79.50,391400,7.65,mmm
94205,12-Nov-90,79.37,80.25,79.37,80.12,565000,7.71,mmm
94206,9-Nov-90,79.12,79.50,78.75,79.25,633800,7.63,mmm
94207,8-Nov-90,78.87,80.25,78.87,79.00,454400,7.60,mmm
94208,7-Nov-90,80.12,80.37,78.87,78.87,436600,7.59,mmm
94209,6-Nov-90,81.25,81.25,80.00,80.00,436600,7.70,mmm
94210,5-Nov-90,80.25,81.37,79.87,81.25,525300,7.82,mmm
94211,2-Nov-90,78.87,79.87,78.62,79.87,331900,7.69,mmm
94212,1-Nov-90,79.00,79.37,78.12,78.75,421100,7.58,mmm
94213,31-Oct-90,79.87,79.87,78.37,79.00,272200,7.60,mmm
94214,30-Oct-90,78.25,79.50,77.37,79.50,495000,7.65,mmm
94215,29-Oct-90,77.87,78.87,77.37,77.87,449400,7.49,mmm
94216,26-Oct-90,78.50,78.50,78.00,78.12,384200,7.52,mmm
94217,25-Oct-90,78.12,78.87,77.12,78.87,613300,7.59,mmm
94218,24-Oct-90,77.62,78.50,77.00,78.25,367300,7.53,mmm
94219,23-Oct-90,78.37,78.37,77.62,77.62,662500,7.47,mmm
94220,22-Oct-90,79.62,80.00,78.87,78.87,872500,7.59,mmm
94221,19-Oct-90,77.50,80.00,77.50,80.00,1136900,7.70,mmm
94222,18-Oct-90,76.00,76.62,75.62,76.25,426300,7.34,mmm
94223,17-Oct-90,74.25,76.25,74.25,75.12,360200,7.23,mmm
94224,16-Oct-90,75.75,76.12,74.50,74.75,349200,7.19,mmm
94225,15-Oct-90,75.00,76.12,74.25,75.62,423100,7.28,mmm
94226,12-Oct-90,74.62,75.37,73.62,74.62,591100,7.18,mmm
94227,11-Oct-90,75.62,76.12,73.62,73.75,907800,7.10,mmm
94228,10-Oct-90,76.12,77.25,75.25,75.87,622200,7.30,mmm
94229,9-Oct-90,77.50,77.87,76.12,76.12,465500,7.32,mmm
94230,8-Oct-90,78.37,79.12,78.12,78.25,455300,7.53,mmm
94231,5-Oct-90,77.87,79.00,77.37,78.37,475500,7.54,mmm
94232,4-Oct-90,78.50,78.87,78.00,78.50,369100,7.55,mmm
94233,3-Oct-90,79.00,79.00,77.75,78.25,257800,7.53,mmm
94234,2-Oct-90,79.62,80.37,78.62,78.75,486300,7.58,mmm
94235,1-Oct-90,77.87,79.87,77.62,79.50,803600,7.65,mmm
94236,28-Sep-90,76.00,77.37,76.00,77.12,632200,7.42,mmm
94237,27-Sep-90,79.00,79.12,76.75,77.37,449500,7.45,mmm
94238,26-Sep-90,78.00,78.37,76.50,78.00,322500,7.51,mmm
94239,25-Sep-90,76.25,78.12,76.12,78.12,463900,7.52,mmm
94240,24-Sep-90,77.75,77.75,75.75,75.87,533100,7.30,mmm
94241,21-Sep-90,77.62,78.50,77.62,78.12,708300,7.52,mmm
94242,20-Sep-90,79.12,79.12,77.62,77.87,309400,7.49,mmm
94243,19-Sep-90,79.37,80.25,78.62,79.50,381900,7.65,mmm
94244,18-Sep-90,77.37,79.00,77.12,79.00,402200,7.60,mmm
94245,17-Sep-90,76.87,78.50,76.75,78.12,366700,7.52,mmm
94246,14-Sep-90,77.37,77.50,77.00,77.12,243600,7.42,mmm
94247,13-Sep-90,78.37,78.62,77.25,77.50,280000,7.46,mmm
94248,12-Sep-90,78.12,78.62,77.75,78.62,297800,7.57,mmm
94249,11-Sep-90,78.50,78.75,77.62,78.25,201400,7.53,mmm
94250,10-Sep-90,79.50,79.50,77.75,78.25,264100,7.53,mmm
94251,7-Sep-90,77.50,78.75,77.50,78.00,260200,7.51,mmm
94252,6-Sep-90,78.75,78.75,77.25,78.00,295000,7.51,mmm
94253,5-Sep-90,77.62,78.87,76.75,78.75,384400,7.58,mmm
94254,4-Sep-90,78.25,78.25,77.37,78.00,363000,7.51,mmm
94255,31-Aug-90,78.50,79.25,78.00,78.75,184500,7.58,mmm
94256,30-Aug-90,79.62,79.75,78.12,78.50,250300,7.55,mmm
94257,29-Aug-90,79.25,80.75,79.00,79.87,332800,7.69,mmm
94258,28-Aug-90,79.37,79.62,78.75,79.25,302500,7.63,mmm
94259,27-Aug-90,80.00,81.00,78.87,79.25,461300,7.63,mmm
94260,24-Aug-90,78.00,78.62,77.37,78.12,545500,7.52,mmm
94261,23-Aug-90,77.50,78.50,77.25,77.50,682700,7.46,mmm
94262,22-Aug-90,80.87,81.25,79.12,79.12,485200,7.61,mmm
94263,21-Aug-90,81.00,82.12,79.25,81.25,740200,7.82,mmm
94264,20-Aug-90,81.50,82.12,81.00,81.75,370500,7.87,mmm
94265,17-Aug-90,82.50,82.50,81.00,82.37,1394700,7.65,mmm
94266,16-Aug-90,84.25,84.62,83.00,83.00,390200,7.70,mmm
94267,15-Aug-90,84.50,85.12,84.12,84.87,540900,7.88,mmm
94268,14-Aug-90,83.50,84.62,83.37,83.87,281200,7.78,mmm
94269,13-Aug-90,82.75,84.00,82.25,83.75,322700,7.77,mmm
94270,10-Aug-90,83.87,84.12,82.62,83.25,307500,7.73,mmm
94271,9-Aug-90,83.87,84.37,83.50,83.87,336400,7.78,mmm
94272,8-Aug-90,83.25,84.50,83.12,84.00,350500,7.80,mmm
94273,7-Aug-90,83.12,83.50,82.12,83.00,744200,7.70,mmm
94274,6-Aug-90,82.00,83.12,81.75,81.87,884800,7.60,mmm
94275,3-Aug-90,88.75,88.75,83.50,86.12,1117700,7.99,mmm
94276,2-Aug-90,90.00,90.00,88.50,89.00,696900,8.26,mmm
94277,1-Aug-90,90.50,91.25,90.00,91.00,313100,8.45,mmm
94278,31-Jul-90,90.50,91.12,90.00,90.37,405600,8.39,mmm
94279,30-Jul-90,88.50,90.37,88.37,90.12,451400,8.36,mmm
94280,27-Jul-90,90.50,90.62,89.62,89.75,310200,8.33,mmm
94281,26-Jul-90,90.75,90.87,90.00,90.75,457300,8.42,mmm
94282,25-Jul-90,90.25,91.37,89.87,90.87,363300,8.43,mmm
94283,24-Jul-90,89.12,90.25,88.50,90.25,561600,8.38,mmm
94284,23-Jul-90,89.62,89.62,87.50,89.00,649800,8.26,mmm
94285,20-Jul-90,90.00,90.75,89.62,89.75,855200,8.33,mmm
94286,19-Jul-90,89.75,90.00,89.50,90.00,452000,8.35,mmm
94287,18-Jul-90,89.75,90.00,89.37,89.75,443000,8.33,mmm
94288,17-Jul-90,90.00,90.25,89.50,90.25,381900,8.38,mmm
94289,16-Jul-90,90.25,90.25,89.62,89.87,305300,8.34,mmm
94290,13-Jul-90,90.12,90.75,89.62,90.25,574700,8.38,mmm
94291,12-Jul-90,89.50,90.25,89.25,90.00,556100,8.35,mmm
94292,11-Jul-90,89.00,89.50,88.75,89.50,321600,8.31,mmm
94293,10-Jul-90,88.62,89.25,88.25,88.75,403100,8.24,mmm
94294,9-Jul-90,87.75,88.75,87.75,88.37,433100,8.20,mmm
94295,6-Jul-90,86.25,88.00,86.25,87.50,296100,8.12,mmm
94296,5-Jul-90,87.37,87.50,86.75,86.75,248300,8.05,mmm
94297,3-Jul-90,87.62,88.12,87.25,87.62,436700,8.13,mmm
94298,2-Jul-90,87.00,87.50,86.62,87.25,363400,8.10,mmm
94299,29-Jun-90,86.12,86.87,86.00,86.62,363300,8.04,mmm
94300,28-Jun-90,85.75,86.25,85.62,85.87,442500,7.97,mmm
94301,27-Jun-90,84.62,86.00,84.62,85.25,330900,7.91,mmm
94302,26-Jun-90,85.62,85.62,84.50,84.62,373600,7.85,mmm
94303,25-Jun-90,85.00,85.12,84.25,84.50,255900,7.84,mmm
94304,22-Jun-90,86.25,86.37,84.50,85.00,431100,7.89,mmm
94305,21-Jun-90,85.75,86.00,85.25,85.87,363600,7.97,mmm
94306,20-Jun-90,86.37,86.50,84.87,85.50,288400,7.94,mmm
94307,19-Jun-90,86.12,86.75,86.00,86.25,588400,8.01,mmm
94308,18-Jun-90,87.50,87.50,86.37,86.37,262800,8.02,mmm
94309,15-Jun-90,87.00,87.62,86.12,87.62,1383100,8.13,mmm
94310,14-Jun-90,85.87,87.50,85.87,87.12,634400,8.09,mmm
94311,13-Jun-90,85.00,86.25,84.75,85.75,736100,7.96,mmm
94312,12-Jun-90,83.50,85.50,83.12,85.12,525000,7.90,mmm
94313,11-Jun-90,82.62,83.62,82.62,83.12,290300,7.71,mmm
94314,8-Jun-90,84.37,84.75,82.87,82.87,250200,7.69,mmm
94315,7-Jun-90,84.50,84.62,83.75,84.00,485000,7.80,mmm
94316,6-Jun-90,84.50,84.75,83.75,84.00,403400,7.80,mmm
94317,5-Jun-90,85.12,85.50,84.50,84.75,488900,7.87,mmm
94318,4-Jun-90,83.12,85.37,82.50,85.00,553400,7.89,mmm
94319,1-Jun-90,82.75,83.50,82.62,83.25,490000,7.73,mmm
94320,31-May-90,82.75,82.75,82.12,82.62,505000,7.67,mmm
94321,30-May-90,83.37,83.62,81.87,82.62,754700,7.67,mmm
94322,29-May-90,82.37,83.00,82.37,83.00,404200,7.70,mmm
94323,25-May-90,82.00,83.00,82.00,82.37,312800,7.65,mmm
94324,24-May-90,82.50,82.75,81.50,82.25,1413300,7.63,mmm
94325,23-May-90,82.87,82.87,82.00,82.75,261700,7.68,mmm
94326,22-May-90,82.50,83.00,82.12,82.87,600500,7.69,mmm
94327,21-May-90,81.62,82.25,81.00,82.00,582500,7.61,mmm
94328,18-May-90,82.87,83.00,82.25,82.50,755300,7.39,mmm
94329,17-May-90,83.62,84.37,82.37,82.87,596400,7.42,mmm
94330,16-May-90,83.62,84.00,83.12,83.62,295000,7.49,mmm
94331,15-May-90,83.25,83.87,83.25,83.37,331100,7.46,mmm
94332,14-May-90,83.25,84.37,83.12,83.75,549400,7.50,mmm
94333,11-May-90,81.75,83.37,81.50,83.00,822700,7.43,mmm
94334,10-May-90,81.87,81.87,80.87,81.25,561700,7.27,mmm
94335,9-May-90,81.00,82.25,80.87,81.87,436400,7.33,mmm
94336,8-May-90,80.00,81.00,79.75,81.00,364200,7.25,mmm
94337,7-May-90,79.00,80.37,78.87,80.00,403800,7.16,mmm
94338,4-May-90,79.12,79.37,78.50,78.87,330200,7.06,mmm
94339,3-May-90,79.25,79.62,78.75,79.00,502200,7.07,mmm
94340,2-May-90,79.12,79.37,78.62,79.00,509100,7.07,mmm
94341,1-May-90,79.75,79.75,78.87,79.25,383400,7.10,mmm
94342,30-Apr-90,78.25,79.62,78.25,79.37,420000,7.11,mmm
94343,27-Apr-90,79.62,79.75,78.37,78.50,480300,7.03,mmm
94344,26-Apr-90,80.00,80.00,79.25,79.50,429200,7.12,mmm
94345,25-Apr-90,79.62,80.25,79.37,79.75,344100,7.14,mmm
94346,24-Apr-90,80.87,81.00,79.37,79.37,507000,7.11,mmm
94347,23-Apr-90,81.37,81.50,80.25,80.50,510900,7.21,mmm
94348,20-Apr-90,82.50,82.50,81.50,81.87,620200,7.33,mmm
94349,19-Apr-90,82.12,82.75,81.87,82.12,410800,7.35,mmm
94350,18-Apr-90,83.50,83.62,82.37,82.50,320900,7.39,mmm
94351,17-Apr-90,83.25,83.50,83.12,83.25,244400,7.45,mmm
94352,16-Apr-90,84.00,84.37,83.00,83.25,337500,7.45,mmm
94353,12-Apr-90,82.37,83.25,82.37,83.12,203400,7.44,mmm
94354,11-Apr-90,82.37,82.62,82.00,82.25,210200,7.36,mmm
94355,10-Apr-90,82.00,82.37,81.75,82.37,219500,7.37,mmm
94356,9-Apr-90,82.00,82.37,81.75,81.87,230600,7.33,mmm
94357,6-Apr-90,82.00,82.37,81.37,82.12,242700,7.35,mmm
94358,5-Apr-90,81.37,82.50,81.37,81.75,288400,7.32,mmm
94359,4-Apr-90,82.62,82.87,81.00,81.50,459100,7.30,mmm
94360,3-Apr-90,81.75,82.50,81.62,82.25,264200,7.36,mmm
94361,2-Apr-90,81.12,81.87,80.75,81.50,259800,7.30,mmm
94362,30-Mar-90,82.12,82.37,80.87,81.37,524100,7.29,mmm
94363,29-Mar-90,82.25,83.00,81.75,82.37,702800,7.37,mmm
94364,28-Mar-90,85.00,85.00,83.00,83.62,457700,7.49,mmm
94365,27-Mar-90,83.37,85.25,83.25,84.62,425000,7.58,mmm
94366,26-Mar-90,83.87,84.12,83.62,83.75,224500,7.50,mmm
94367,23-Mar-90,83.37,83.62,83.12,83.25,254400,7.45,mmm
94368,22-Mar-90,84.00,84.00,82.12,83.00,504400,7.43,mmm
94369,21-Mar-90,84.50,84.87,84.25,84.25,429500,7.54,mmm
94370,20-Mar-90,84.00,84.87,83.75,84.62,985000,7.58,mmm
94371,19-Mar-90,82.25,83.37,82.25,83.12,652300,7.44,mmm
94372,16-Mar-90,81.87,83.37,81.37,83.25,1213900,7.45,mmm
94373,15-Mar-90,81.87,81.87,81.12,81.50,241900,7.30,mmm
94374,14-Mar-90,81.87,82.00,81.12,81.62,273400,7.31,mmm
94375,13-Mar-90,81.75,82.12,81.37,81.87,272000,7.33,mmm
94376,12-Mar-90,81.12,82.12,81.12,81.87,282300,7.33,mmm
94377,9-Mar-90,81.87,82.50,81.00,81.37,368800,7.29,mmm
94378,8-Mar-90,81.75,82.75,81.62,82.62,298900,7.40,mmm
94379,7-Mar-90,81.87,82.25,81.25,81.25,495000,7.27,mmm
94380,6-Mar-90,80.50,82.12,80.50,81.87,356400,7.33,mmm
94381,5-Mar-90,81.12,81.75,80.37,80.50,303600,7.21,mmm
94382,2-Mar-90,80.62,81.50,80.25,81.37,417800,7.29,mmm
94383,1-Mar-90,80.25,81.37,79.87,80.50,336600,7.21,mmm
94384,28-Feb-90,79.75,80.75,79.75,80.12,486600,7.17,mmm
94385,27-Feb-90,78.62,80.37,78.50,79.87,669700,7.15,mmm
94386,26-Feb-90,78.25,78.62,78.00,78.62,320500,7.04,mmm
94387,23-Feb-90,76.87,78.50,76.87,77.75,306400,6.96,mmm
94388,22-Feb-90,77.62,78.75,77.50,77.50,462300,6.94,mmm
94389,21-Feb-90,77.25,78.50,77.25,77.37,535000,6.93,mmm
94390,20-Feb-90,79.12,79.25,78.12,78.25,343600,7.01,mmm
94391,16-Feb-90,80.25,80.37,79.75,79.87,482700,7.15,mmm
94392,15-Feb-90,79.87,81.00,79.87,81.00,661900,6.99,mmm
94393,14-Feb-90,80.75,81.00,80.00,80.12,395500,6.91,mmm
94394,13-Feb-90,80.25,81.50,79.25,81.00,486100,6.99,mmm
94395,12-Feb-90,81.00,81.12,80.00,80.50,317700,6.95,mmm
94396,9-Feb-90,81.50,81.87,81.12,81.12,370600,7.00,mmm
94397,8-Feb-90,81.12,82.12,81.12,81.62,488000,7.04,mmm
94398,7-Feb-90,79.25,81.00,78.50,80.87,462300,6.98,mmm
94399,6-Feb-90,79.75,79.75,79.12,79.25,350200,6.84,mmm
94400,5-Feb-90,77.87,79.87,77.87,79.75,382000,6.88,mmm
94401,2-Feb-90,77.62,79.00,77.62,78.12,502800,6.74,mmm
94402,1-Feb-90,78.12,78.12,77.62,77.87,333800,6.72,mmm
94403,31-Jan-90,77.00,78.12,77.00,78.12,431400,6.74,mmm
94404,30-Jan-90,76.75,77.62,76.12,76.62,613000,6.61,mmm
94405,29-Jan-90,76.37,77.00,75.75,76.25,368400,6.58,mmm
94406,26-Jan-90,76.50,77.12,75.12,76.00,603600,6.56,mmm
94407,25-Jan-90,78.25,78.37,75.37,76.12,390000,6.57,mmm
94408,24-Jan-90,75.50,78.12,75.50,78.00,725900,6.73,mmm
94409,23-Jan-90,78.62,78.75,77.25,77.75,565500,6.71,mmm
94410,22-Jan-90,80.87,80.87,78.00,78.12,316600,6.74,mmm
94411,19-Jan-90,80.87,81.12,80.12,80.87,644200,6.98,mmm
94412,18-Jan-90,80.37,81.25,80.00,80.87,717800,6.98,mmm
94413,17-Jan-90,81.12,82.00,80.50,81.12,417700,7.00,mmm
94414,16-Jan-90,79.50,81.25,79.25,81.00,613000,6.99,mmm
94415,15-Jan-90,80.37,81.37,80.00,80.00,342000,6.90,mmm
94416,12-Jan-90,81.50,82.25,80.25,80.25,435200,6.93,mmm
94417,11-Jan-90,82.87,83.75,82.62,83.00,341300,7.16,mmm
94418,10-Jan-90,83.25,83.25,81.50,82.25,544700,7.10,mmm
94419,9-Jan-90,82.62,84.00,82.50,82.75,580000,7.14,mmm
94420,8-Jan-90,80.50,82.87,80.50,82.75,541700,7.14,mmm
94421,5-Jan-90,81.62,82.00,80.62,80.62,460000,6.96,mmm
94422,4-Jan-90,80.87,83.00,80.87,82.00,637200,7.08,mmm
94423,3-Jan-90,80.62,81.87,80.50,81.37,662300,7.02,mmm
94424,2-Jan-90,79.37,80.62,79.12,80.50,376300,6.95,mmm
94425,29-Dec-89,79.25,79.87,79.12,79.62,221600,6.87,mmm
94426,28-Dec-89,79.37,79.50,78.75,79.37,233000,6.85,mmm
94427,27-Dec-89,79.12,79.87,79.00,79.62,183900,6.87,mmm
94428,26-Dec-89,79.37,79.50,78.75,79.25,167700,6.84,mmm
94429,22-Dec-89,79.75,79.75,79.12,79.25,210800,6.84,mmm
94430,21-Dec-89,79.87,80.12,79.50,79.75,240500,6.88,mmm
94431,20-Dec-89,80.00,80.25,78.75,79.62,460900,6.87,mmm
94432,19-Dec-89,79.25,80.25,78.87,80.00,564500,6.90,mmm
94433,18-Dec-89,80.25,80.75,77.75,79.12,351400,6.83,mmm
94434,15-Dec-89,81.25,81.25,79.75,80.50,913600,6.95,mmm
94435,14-Dec-89,81.25,81.87,80.87,81.25,378000,7.01,mmm
94436,13-Dec-89,80.00,81.50,79.75,81.50,421700,7.03,mmm
94437,12-Dec-89,78.87,80.62,78.87,80.00,361400,6.90,mmm
94438,11-Dec-89,78.87,79.12,78.37,78.75,553800,6.80,mmm
94439,8-Dec-89,78.87,79.50,78.87,79.12,364400,6.83,mmm
94440,7-Dec-89,79.12,79.50,78.50,78.75,265200,6.80,mmm
94441,6-Dec-89,78.50,79.25,78.50,79.12,294700,6.83,mmm
94442,5-Dec-89,78.50,79.00,78.37,78.62,353400,6.79,mmm
94443,4-Dec-89,78.75,78.75,77.75,78.75,349800,6.80,mmm
94444,1-Dec-89,77.12,78.87,76.75,78.75,675200,6.80,mmm
94445,30-Nov-89,76.37,77.12,76.37,77.00,356900,6.65,mmm
94446,29-Nov-89,76.62,76.75,75.75,76.12,204100,6.57,mmm
94447,28-Nov-89,76.75,77.25,76.50,76.75,470800,6.62,mmm
94448,27-Nov-89,76.75,77.12,76.25,76.50,395000,6.60,mmm
94449,24-Nov-89,76.25,77.12,76.25,77.00,410300,6.65,mmm
94450,22-Nov-89,75.50,76.12,75.37,76.12,357300,6.57,mmm
94451,21-Nov-89,75.12,75.50,75.12,75.50,271400,6.52,mmm
94452,20-Nov-89,74.87,75.00,74.25,74.75,211200,6.45,mmm
94453,17-Nov-89,74.62,75.25,74.37,75.00,490900,6.47,mmm
94454,16-Nov-89,74.75,74.87,74.50,74.87,226100,6.24,mmm
94455,15-Nov-89,74.12,74.62,73.75,74.50,252500,6.21,mmm
94456,14-Nov-89,74.62,75.00,73.87,74.37,200200,6.20,mmm
94457,13-Nov-89,73.87,74.87,73.50,74.75,204800,6.23,mmm
94458,10-Nov-89,73.62,74.12,73.62,74.00,216900,6.16,mmm
94459,9-Nov-89,73.75,74.12,73.37,73.37,252300,6.11,mmm
94460,8-Nov-89,72.75,74.12,72.75,73.62,265200,6.13,mmm
94461,7-Nov-89,72.12,73.12,71.87,73.00,252200,6.08,mmm
94462,6-Nov-89,72.87,73.00,72.37,72.37,233600,6.03,mmm
94463,3-Nov-89,72.37,73.37,72.37,73.00,349800,6.08,mmm
94464,2-Nov-89,71.87,72.75,71.87,72.75,325200,6.06,mmm
94465,1-Nov-89,71.50,72.12,71.25,72.00,221900,6.00,mmm
94466,31-Oct-89,71.12,71.75,71.00,71.62,262700,5.97,mmm
94467,30-Oct-89,71.25,71.87,70.87,70.87,312200,5.90,mmm
94468,27-Oct-89,71.25,71.50,70.75,71.12,376900,5.92,mmm
94469,26-Oct-89,72.37,72.37,71.00,71.25,520300,5.94,mmm
94470,25-Oct-89,73.50,73.62,72.50,72.62,412700,6.05,mmm
94471,24-Oct-89,73.62,73.87,71.37,73.62,1001600,6.13,mmm
94472,23-Oct-89,73.87,74.62,73.50,73.62,577000,6.13,mmm
94473,20-Oct-89,73.62,74.37,73.50,74.25,835200,6.19,mmm
94474,19-Oct-89,72.50,74.62,72.25,73.62,538900,6.13,mmm
94475,18-Oct-89,72.50,73.25,72.00,72.00,526600,6.00,mmm
94476,17-Oct-89,72.25,72.75,71.25,72.50,710600,6.04,mmm
94477,16-Oct-89,69.00,73.00,67.75,72.75,1843100,6.06,mmm
94478,13-Oct-89,74.00,74.62,71.50,71.50,840300,5.96,mmm
94479,12-Oct-89,74.62,75.12,74.37,74.37,323900,6.20,mmm
94480,11-Oct-89,74.62,74.87,74.50,74.62,432300,6.22,mmm
94481,10-Oct-89,74.75,74.87,74.50,74.62,261100,6.22,mmm
94482,9-Oct-89,74.62,75.00,74.25,74.87,225500,6.24,mmm
94483,6-Oct-89,75.37,75.37,74.75,74.87,575300,6.24,mmm
94484,5-Oct-89,75.12,75.12,74.50,75.00,415300,6.25,mmm
94485,4-Oct-89,75.75,75.75,74.87,75.12,474400,6.26,mmm
94486,3-Oct-89,75.50,75.75,75.00,75.50,542300,6.29,mmm
94487,2-Oct-89,75.12,75.62,74.87,75.25,414800,6.27,mmm
94488,29-Sep-89,75.25,75.50,74.75,75.12,354200,6.26,mmm
94489,28-Sep-89,75.50,75.62,74.87,75.12,533900,6.26,mmm
94490,27-Sep-89,74.62,75.50,74.62,75.25,384200,6.27,mmm
94491,26-Sep-89,74.75,75.37,74.75,74.87,406700,6.24,mmm
94492,25-Sep-89,75.00,75.12,74.50,74.62,361300,6.22,mmm
94493,22-Sep-89,74.75,75.25,74.50,75.00,330800,6.25,mmm
94494,21-Sep-89,74.50,74.75,74.12,74.37,223000,6.20,mmm
94495,20-Sep-89,73.75,74.37,73.62,73.87,442700,6.15,mmm
94496,19-Sep-89,74.25,74.25,73.62,73.62,331100,6.13,mmm
94497,18-Sep-89,74.25,74.50,73.87,74.00,279400,6.16,mmm
94498,15-Sep-89,74.25,74.75,73.75,74.37,1014400,6.20,mmm
94499,14-Sep-89,74.50,74.75,73.75,74.25,430300,6.19,mmm
94500,13-Sep-89,75.37,75.62,74.50,74.50,493900,6.21,mmm
94501,12-Sep-89,75.25,75.62,74.87,75.00,312300,6.25,mmm
94502,11-Sep-89,74.87,75.37,74.62,75.37,502500,6.28,mmm
94503,8-Sep-89,74.25,75.25,73.87,74.75,551900,6.23,mmm
94504,7-Sep-89,76.00,76.25,73.62,74.00,741700,6.16,mmm
94505,6-Sep-89,78.00,78.00,75.62,76.00,790500,6.33,mmm
94506,5-Sep-89,78.75,78.75,77.62,78.00,195300,6.50,mmm
94507,1-Sep-89,78.37,79.25,78.12,78.75,282300,6.56,mmm
94508,31-Aug-89,78.62,79.12,78.50,79.00,201200,6.58,mmm
94509,30-Aug-89,78.25,78.87,77.75,78.25,337800,6.52,mmm
94510,29-Aug-89,79.12,79.12,77.87,78.25,352300,6.52,mmm
94511,28-Aug-89,79.37,79.50,78.87,79.12,264100,6.59,mmm
94512,25-Aug-89,79.75,79.87,79.12,79.75,273000,6.64,mmm
94513,24-Aug-89,77.75,80.00,77.62,80.00,454800,6.66,mmm
94514,23-Aug-89,77.50,78.00,77.12,78.00,227700,6.50,mmm
94515,22-Aug-89,77.87,78.00,77.12,77.50,273300,6.46,mmm
94516,21-Aug-89,79.25,79.50,77.87,77.87,236900,6.49,mmm
94517,18-Aug-89,79.37,79.75,79.25,79.62,524700,6.42,mmm
94518,17-Aug-89,79.50,79.75,78.87,79.62,341700,6.42,mmm
94519,16-Aug-89,79.87,80.25,79.75,79.75,302700,6.43,mmm
94520,15-Aug-89,79.37,79.87,79.25,79.75,371900,6.43,mmm
94521,14-Aug-89,79.50,80.37,78.87,79.37,699800,6.40,mmm
94522,11-Aug-89,80.00,80.25,79.25,80.00,1168300,6.45,mmm
94523,10-Aug-89,78.25,79.00,77.87,79.00,444700,6.37,mmm
94524,9-Aug-89,78.25,79.37,78.25,78.37,557000,6.32,mmm
94525,8-Aug-89,78.62,79.12,78.12,78.75,565300,6.35,mmm
94526,7-Aug-89,77.12,78.50,77.00,78.25,605200,6.31,mmm
94527,4-Aug-89,76.25,76.75,76.12,76.62,491100,6.17,mmm
94528,3-Aug-89,75.75,77.25,75.75,76.50,611900,6.16,mmm
94529,2-Aug-89,75.25,75.62,74.87,75.50,411300,6.08,mmm
94530,1-Aug-89,76.25,77.12,75.12,75.37,875000,6.07,mmm
94531,31-Jul-89,74.75,76.00,74.62,76.00,643700,6.12,mmm
94532,28-Jul-89,73.62,74.87,73.50,74.50,597500,6.00,mmm
94533,27-Jul-89,73.62,74.25,73.12,73.87,582500,5.95,mmm
94534,26-Jul-89,73.25,74.00,72.87,73.50,570200,5.92,mmm
94535,25-Jul-89,73.50,73.87,73.00,73.37,563000,5.91,mmm
94536,24-Jul-89,74.25,74.50,73.50,73.50,553300,5.92,mmm
94537,21-Jul-89,71.75,74.75,71.75,74.00,980500,5.96,mmm
94538,20-Jul-89,73.12,73.75,72.12,72.25,808700,5.82,mmm
94539,19-Jul-89,72.87,73.37,72.75,73.00,530900,5.88,mmm
94540,18-Jul-89,72.75,72.75,72.62,72.75,142000,5.86,mmm
94541,17-Jul-89,72.75,72.87,72.50,72.75,228000,5.86,mmm
94542,14-Jul-89,72.62,73.12,72.00,73.00,540500,5.88,mmm
94543,13-Jul-89,72.25,72.75,71.87,72.37,401100,5.83,mmm
94544,12-Jul-89,72.75,73.00,72.25,72.50,368900,5.84,mmm
94545,11-Jul-89,72.50,72.87,72.12,72.75,426900,5.86,mmm
94546,10-Jul-89,72.50,72.75,72.12,72.50,325000,5.84,mmm
94547,7-Jul-89,71.25,72.00,70.50,71.75,475200,5.78,mmm
94548,6-Jul-89,70.75,71.25,70.75,71.00,410200,5.72,mmm
94549,5-Jul-89,70.50,70.87,70.25,70.75,410800,5.70,mmm
94550,3-Jul-89,71.25,71.25,70.62,71.12,121100,5.73,mmm
94551,30-Jun-89,71.62,71.75,70.75,71.25,378000,5.74,mmm
94552,29-Jun-89,73.00,73.00,71.50,71.62,421700,5.77,mmm
94553,28-Jun-89,73.87,73.87,72.87,73.37,280800,5.91,mmm
94554,27-Jun-89,74.12,74.37,73.87,73.87,300800,5.95,mmm
94555,26-Jun-89,73.87,74.25,73.62,74.25,245200,5.98,mmm
94556,23-Jun-89,73.87,74.50,73.62,73.75,463800,5.94,mmm
94557,22-Jun-89,72.25,74.37,72.25,73.50,362800,5.92,mmm
94558,21-Jun-89,72.12,73.12,72.12,72.50,317300,5.84,mmm
94559,20-Jun-89,72.75,73.25,71.87,72.37,293900,5.83,mmm
94560,19-Jun-89,72.75,73.62,72.62,72.75,286600,5.86,mmm
94561,16-Jun-89,72.25,73.25,72.25,73.00,894500,5.88,mmm
94562,15-Jun-89,72.75,73.25,72.12,72.37,384200,5.83,mmm
94563,14-Jun-89,73.37,73.62,72.75,73.37,666700,5.91,mmm
94564,13-Jun-89,73.25,73.75,72.87,73.25,446100,5.90,mmm
94565,12-Jun-89,73.12,74.12,72.50,73.87,585500,5.95,mmm
94566,9-Jun-89,73.87,74.25,72.50,73.00,444500,5.88,mmm
94567,8-Jun-89,74.37,74.37,73.37,73.75,325500,5.94,mmm
94568,7-Jun-89,74.37,74.50,73.87,74.12,1663100,5.97,mmm
94569,6-Jun-89,73.50,74.37,73.37,74.37,455000,5.99,mmm
94570,5-Jun-89,74.37,74.37,73.00,73.00,247300,5.88,mmm
94571,2-Jun-89,73.87,74.50,73.75,74.50,401900,6.00,mmm
94572,1-Jun-89,72.75,73.37,72.62,72.87,197800,5.87,mmm
94573,31-May-89,72.87,73.25,72.50,72.75,405800,5.86,mmm
94574,30-May-89,74.25,74.25,72.25,73.00,492500,5.88,mmm
94575,26-May-89,73.00,73.75,72.87,73.75,290200,5.94,mmm
94576,25-May-89,73.75,74.12,73.37,73.50,312300,5.92,mmm
94577,24-May-89,74.50,75.00,73.50,74.12,454400,5.97,mmm
94578,23-May-89,74.75,75.00,74.25,74.62,603400,6.01,mmm
94579,22-May-89,75.12,75.37,74.37,74.62,479800,6.01,mmm
94580,19-May-89,74.75,74.87,74.37,74.87,1807200,5.82,mmm
94581,18-May-89,73.50,74.87,73.50,74.12,825500,5.77,mmm
94582,17-May-89,73.75,74.37,73.50,73.75,555300,5.74,mmm
94583,16-May-89,73.87,74.00,73.12,73.62,644200,5.73,mmm
94584,15-May-89,74.75,75.12,73.62,74.00,564200,5.76,mmm
94585,12-May-89,74.00,74.50,73.75,74.50,533600,5.80,mmm
94586,11-May-89,73.12,73.37,72.62,73.00,482700,5.68,mmm
94587,10-May-89,73.00,73.50,72.50,73.00,738100,5.68,mmm
94588,9-May-89,72.25,73.00,71.62,72.25,594400,5.62,mmm
94589,8-May-89,71.62,72.00,71.25,71.75,400000,5.58,mmm
94590,5-May-89,72.87,72.87,71.12,71.75,410200,5.58,mmm
94591,4-May-89,72.12,72.12,71.75,72.00,200800,5.60,mmm
94592,3-May-89,72.37,73.00,72.12,72.37,390600,5.63,mmm
94593,2-May-89,72.00,72.87,72.00,72.37,510200,5.63,mmm
94594,1-May-89,71.12,71.50,71.00,71.50,193700,5.56,mmm
94595,28-Apr-89,71.50,71.87,71.25,71.50,375200,5.56,mmm
94596,27-Apr-89,70.62,71.75,70.62,71.12,469700,5.53,mmm
94597,26-Apr-89,71.25,71.37,70.75,70.87,386700,5.51,mmm
94598,25-Apr-89,72.25,72.50,71.50,71.62,354500,5.57,mmm
94599,24-Apr-89,71.25,71.87,71.12,71.87,281200,5.59,mmm
94600,21-Apr-89,70.75,71.62,70.50,71.62,844100,5.57,mmm
94601,20-Apr-89,71.00,71.75,69.87,70.50,644500,5.48,mmm
94602,19-Apr-89,69.87,71.12,69.75,70.75,771400,5.50,mmm
94603,18-Apr-89,68.87,70.25,68.75,70.00,853400,5.45,mmm
94604,17-Apr-89,68.00,68.50,67.75,68.12,331400,5.30,mmm
94605,14-Apr-89,67.87,68.37,67.62,68.37,383900,5.32,mmm
94606,13-Apr-89,67.37,67.62,67.00,67.25,258900,5.23,mmm
94607,12-Apr-89,67.50,67.87,67.25,67.62,238100,5.26,mmm
94608,11-Apr-89,67.00,67.37,66.87,67.37,331600,5.24,mmm
94609,10-Apr-89,66.87,67.25,66.87,67.00,241900,5.21,mmm
94610,7-Apr-89,66.62,67.25,66.50,67.00,389100,5.21,mmm
94611,6-Apr-89,66.87,66.87,66.37,66.62,545200,5.18,mmm
94612,5-Apr-89,67.00,67.25,66.75,66.87,350300,5.20,mmm
94613,4-Apr-89,67.00,67.87,66.87,67.00,561400,5.21,mmm
94614,3-Apr-89,66.75,67.00,66.25,67.00,351300,5.21,mmm
94615,31-Mar-89,67.00,67.37,66.75,67.00,322300,5.21,mmm
94616,30-Mar-89,67.25,67.37,66.62,66.87,290900,5.20,mmm
94617,29-Mar-89,67.25,67.62,66.87,67.25,237000,5.23,mmm
94618,28-Mar-89,67.62,67.87,67.12,67.37,355500,5.24,mmm
94619,27-Mar-89,67.12,67.62,67.00,67.25,252200,5.23,mmm
94620,23-Mar-89,68.25,68.37,67.25,67.25,383800,5.23,mmm
94621,22-Mar-89,67.50,67.87,66.87,67.87,267800,5.28,mmm
94622,21-Mar-89,67.75,68.00,67.25,67.37,323400,5.24,mmm
94623,20-Mar-89,67.75,68.00,67.12,67.37,503000,5.24,mmm
94624,17-Mar-89,68.50,68.50,67.50,68.00,1050600,5.29,mmm
94625,16-Mar-89,68.50,69.75,68.37,69.50,432300,5.41,mmm
94626,15-Mar-89,68.00,69.12,67.87,68.50,554800,5.33,mmm
94627,14-Mar-89,68.00,68.50,67.75,68.00,475500,5.29,mmm
94628,13-Mar-89,66.87,68.00,66.87,67.75,454200,5.27,mmm
94629,10-Mar-89,66.75,67.25,66.00,67.25,436900,5.23,mmm
94630,9-Mar-89,66.50,67.25,65.75,67.00,261900,5.21,mmm
94631,8-Mar-89,66.00,67.37,65.87,66.62,383800,5.18,mmm
94632,7-Mar-89,66.25,66.37,65.75,66.00,342000,5.13,mmm
94633,6-Mar-89,65.87,66.25,65.75,66.12,479200,5.14,mmm
94634,3-Mar-89,65.62,65.87,65.25,65.87,361300,5.12,mmm
94635,2-Mar-89,65.00,65.87,64.75,65.75,383600,5.11,mmm
94636,1-Mar-89,65.87,66.25,64.75,65.00,523600,5.06,mmm
94637,28-Feb-89,65.25,65.75,65.12,65.12,872300,5.07,mmm
94638,27-Feb-89,64.75,65.50,64.50,65.37,539100,5.08,mmm
94639,24-Feb-89,66.62,66.75,65.00,65.00,995200,5.06,mmm
94640,23-Feb-89,66.37,67.25,66.00,66.62,684400,5.18,mmm
94641,22-Feb-89,68.00,68.00,66.25,66.62,780900,5.18,mmm
94642,21-Feb-89,68.50,68.50,67.75,68.00,474800,5.29,mmm
94643,17-Feb-89,68.00,69.00,67.87,68.50,844500,5.33,mmm
94644,16-Feb-89,67.62,68.37,67.50,68.25,518300,5.11,mmm
94645,15-Feb-89,67.00,67.62,67.00,67.37,379800,5.04,mmm
94646,14-Feb-89,66.87,67.37,66.87,67.00,591900,5.01,mmm
94647,13-Feb-89,66.75,67.00,66.37,66.37,758400,4.97,mmm
94648,10-Feb-89,66.25,67.25,66.25,66.87,479800,5.00,mmm
94649,9-Feb-89,67.00,67.62,66.75,67.00,574400,5.01,mmm
94650,8-Feb-89,67.50,69.00,67.50,67.87,642700,5.08,mmm
94651,7-Feb-89,67.50,68.62,67.37,68.00,854100,5.09,mmm
94652,6-Feb-89,67.37,67.87,66.87,67.50,581100,5.05,mmm
94653,3-Feb-89,67.37,68.12,67.12,67.12,386400,5.02,mmm
94654,2-Feb-89,68.25,68.37,67.37,67.62,550600,5.06,mmm
94655,1-Feb-89,68.50,69.37,67.75,68.12,683300,5.10,mmm
94656,31-Jan-89,67.87,68.75,67.12,68.50,623900,5.13,mmm
94657,30-Jan-89,68.00,68.12,67.62,67.87,463400,5.08,mmm
94658,27-Jan-89,66.87,69.50,66.62,67.87,1284500,5.08,mmm
94659,26-Jan-89,65.87,66.50,65.00,66.37,1092800,4.97,mmm
94660,25-Jan-89,64.87,65.75,64.87,65.75,1025200,4.92,mmm
94661,24-Jan-89,62.88,64.50,62.88,64.37,1230900,4.82,mmm
94662,23-Jan-89,62.13,63.25,62.00,62.63,454800,4.69,mmm
94663,20-Jan-89,61.88,62.25,61.75,62.25,415900,4.66,mmm
94664,19-Jan-89,61.88,62.38,61.25,61.25,434700,4.58,mmm
94665,18-Jan-89,61.13,61.88,60.88,61.75,480900,4.62,mmm
94666,17-Jan-89,61.75,61.75,61.25,61.25,337700,4.58,mmm
94667,16-Jan-89,62.00,62.25,61.63,61.75,285500,4.62,mmm
94668,13-Jan-89,61.88,62.25,61.50,62.00,253900,4.64,mmm
94669,12-Jan-89,61.38,62.63,61.25,61.88,701700,4.63,mmm
94670,11-Jan-89,60.75,61.50,60.75,61.13,358400,4.57,mmm
94671,10-Jan-89,61.38,61.50,60.63,60.88,334800,4.56,mmm
94672,9-Jan-89,60.88,61.38,60.75,61.38,622800,4.59,mmm
94673,6-Jan-89,61.88,62.00,61.00,61.00,586400,4.56,mmm
94674,5-Jan-89,62.38,62.50,61.38,61.75,565000,4.62,mmm
94675,4-Jan-89,61.75,62.38,60.63,62.25,325300,4.66,mmm
94676,3-Jan-89,61.38,61.63,60.13,61.38,509100,4.59,mmm
94677,30-Dec-88,62.63,62.88,62.00,62.00,308000,4.64,mmm
94678,29-Dec-88,62.50,63.00,62.50,62.75,485300,4.70,mmm
94679,28-Dec-88,62.25,62.75,62.25,62.63,170300,4.69,mmm
94680,27-Dec-88,62.13,62.50,62.13,62.25,146600,4.66,mmm
94681,23-Dec-88,62.00,62.63,62.00,62.38,81300,4.67,mmm
94682,22-Dec-88,62.88,62.88,62.13,62.13,252800,4.65,mmm
94683,21-Dec-88,63.00,63.13,62.63,62.88,382000,4.70,mmm
94684,20-Dec-88,62.75,63.25,62.75,62.88,431100,4.70,mmm
94685,19-Dec-88,62.00,62.88,62.00,62.63,423100,4.69,mmm
94686,16-Dec-88,61.63,62.25,61.63,62.25,646900,4.66,mmm
94687,15-Dec-88,62.13,62.25,61.63,61.63,342700,4.61,mmm
94688,14-Dec-88,62.38,62.38,61.88,62.25,396100,4.66,mmm
94689,13-Dec-88,61.63,62.50,61.50,62.50,334700,4.68,mmm
94690,12-Dec-88,62.00,62.50,61.50,61.63,418300,4.61,mmm
94691,9-Dec-88,61.25,62.00,61.25,61.75,321700,4.62,mmm
94692,8-Dec-88,61.75,62.13,61.63,61.75,359100,4.62,mmm
94693,7-Dec-88,62.00,62.50,61.88,62.38,362700,4.67,mmm
94694,6-Dec-88,61.25,62.00,60.88,62.00,443800,4.64,mmm
94695,5-Dec-88,60.25,61.63,60.25,61.25,373600,4.58,mmm
94696,2-Dec-88,59.25,60.63,59.25,60.38,683900,4.52,mmm
94697,1-Dec-88,60.25,60.38,59.50,59.88,364700,4.48,mmm
94698,30-Nov-88,60.50,60.88,60.13,60.38,503600,4.52,mmm
94699,29-Nov-88,59.25,60.75,59.13,60.50,548000,4.53,mmm
94700,28-Nov-88,58.75,59.25,58.63,59.00,313900,4.41,mmm
94701,25-Nov-88,59.00,59.00,58.50,58.75,250800,4.40,mmm
94702,23-Nov-88,59.00,59.50,58.88,59.25,390300,4.43,mmm
94703,22-Nov-88,59.13,59.50,58.75,59.00,325300,4.41,mmm
94704,21-Nov-88,59.25,59.25,58.75,59.00,430800,4.41,mmm
94705,18-Nov-88,58.88,59.38,58.88,59.13,692800,4.42,mmm
94706,17-Nov-88,59.75,59.88,59.25,59.50,393300,4.29,mmm
94707,16-Nov-88,59.88,59.88,58.75,59.38,702500,4.28,mmm
94708,15-Nov-88,59.88,60.75,59.63,59.88,464200,4.32,mmm
94709,14-Nov-88,59.75,59.88,59.38,59.50,617700,4.29,mmm
94710,11-Nov-88,60.25,61.00,59.50,59.50,563100,4.29,mmm
94711,10-Nov-88,60.50,60.75,60.13,60.63,600600,4.37,mmm
94712,9-Nov-88,60.00,60.50,59.50,60.50,583100,4.37,mmm
94713,8-Nov-88,60.63,60.75,59.88,60.00,692700,4.33,mmm
94714,7-Nov-88,60.00,60.50,59.75,60.38,420900,4.36,mmm
94715,4-Nov-88,60.25,61.13,60.00,60.00,492000,4.33,mmm
94716,3-Nov-88,60.75,61.25,60.38,60.63,521900,4.37,mmm
94717,2-Nov-88,60.63,60.75,59.88,60.50,497000,4.37,mmm
94718,1-Nov-88,60.75,61.25,60.63,60.63,397000,4.37,mmm
94719,31-Oct-88,61.00,61.38,60.75,60.75,469500,4.38,mmm
94720,28-Oct-88,61.75,61.75,61.00,61.50,421400,4.44,mmm
94721,27-Oct-88,62.13,62.38,61.38,61.63,486600,4.45,mmm
94722,26-Oct-88,63.00,63.13,62.25,62.63,576100,4.52,mmm
94723,25-Oct-88,63.13,63.50,62.88,63.13,274200,4.56,mmm
94724,24-Oct-88,63.13,63.63,62.63,63.00,282700,4.55,mmm
94725,21-Oct-88,63.25,63.50,62.13,63.13,983400,4.56,mmm
94726,20-Oct-88,62.13,63.25,62.00,62.88,589100,4.54,mmm
94727,19-Oct-88,63.88,64.12,61.00,62.63,784700,4.52,mmm
94728,18-Oct-88,62.50,63.88,62.25,63.88,497300,4.61,mmm
94729,17-Oct-88,61.63,62.38,61.13,62.25,302500,4.49,mmm
94730,14-Oct-88,61.75,61.75,61.00,61.75,405600,4.46,mmm
94731,13-Oct-88,61.75,62.25,61.00,61.25,613100,4.42,mmm
94732,12-Oct-88,62.13,62.38,61.63,62.13,482500,4.48,mmm
94733,11-Oct-88,62.25,62.75,62.13,62.63,291700,4.52,mmm
94734,10-Oct-88,62.25,62.88,62.13,62.63,285900,4.52,mmm
94735,7-Oct-88,62.13,62.63,61.38,62.13,797800,4.48,mmm
94736,6-Oct-88,61.50,61.63,61.13,61.63,443100,4.45,mmm
94737,5-Oct-88,62.50,62.50,61.63,61.63,1080000,4.45,mmm
94738,4-Oct-88,64.37,64.37,62.63,62.75,641400,4.53,mmm
94739,3-Oct-88,64.37,64.62,63.38,64.12,462700,4.63,mmm
94740,30-Sep-88,65.00,65.50,64.12,64.37,625300,4.64,mmm
94741,29-Sep-88,64.12,64.87,63.88,64.87,334700,4.68,mmm
94742,28-Sep-88,63.25,64.25,63.25,64.00,295300,4.62,mmm
94743,27-Sep-88,63.75,63.88,63.13,63.13,323600,4.56,mmm
94744,26-Sep-88,63.75,64.00,63.63,63.75,213700,4.60,mmm
94745,23-Sep-88,63.63,64.62,63.63,64.12,352200,4.63,mmm
94746,22-Sep-88,63.75,64.12,63.25,63.88,358600,4.61,mmm
94747,21-Sep-88,63.38,64.12,63.38,64.12,294400,4.63,mmm
94748,20-Sep-88,62.75,63.63,62.75,63.38,190900,4.57,mmm
94749,19-Sep-88,62.63,63.13,62.13,62.75,243400,4.53,mmm
94750,16-Sep-88,62.88,64.00,62.88,63.13,944200,4.56,mmm
94751,15-Sep-88,63.13,64.00,63.00,63.38,391700,4.57,mmm
94752,14-Sep-88,63.00,63.38,62.38,63.00,592500,4.55,mmm
94753,13-Sep-88,62.13,62.50,61.75,62.25,338600,4.49,mmm
94754,12-Sep-88,61.88,62.50,61.63,62.38,443900,4.50,mmm
94755,9-Sep-88,61.63,63.00,60.75,61.75,483600,4.46,mmm
94756,8-Sep-88,60.88,62.13,60.88,61.50,446300,4.44,mmm
94757,7-Sep-88,61.75,61.88,60.75,61.13,331300,4.41,mmm
94758,6-Sep-88,61.00,61.63,60.75,61.50,174200,4.44,mmm
94759,2-Sep-88,60.50,61.50,60.00,60.75,421700,4.38,mmm
94760,1-Sep-88,60.00,60.38,58.88,59.25,730000,4.28,mmm
94761,31-Aug-88,61.13,61.25,60.38,60.38,490900,4.36,mmm
94762,30-Aug-88,61.00,61.88,60.88,60.88,568400,4.39,mmm
94763,29-Aug-88,60.25,61.25,60.25,61.00,185300,4.40,mmm
94764,26-Aug-88,59.63,60.38,59.63,60.00,188600,4.33,mmm
94765,25-Aug-88,58.75,60.63,58.75,60.00,389500,4.33,mmm
94766,24-Aug-88,59.50,60.63,59.50,60.63,450000,4.37,mmm
94767,23-Aug-88,59.50,59.75,59.00,59.25,359200,4.28,mmm
94768,22-Aug-88,60.63,60.63,59.00,59.13,345900,4.27,mmm
94769,19-Aug-88,60.75,61.38,60.00,60.50,587500,4.37,mmm
94770,18-Aug-88,61.13,61.75,60.88,61.00,291400,4.40,mmm
94771,17-Aug-88,60.38,61.50,60.38,61.13,282000,4.41,mmm
94772,16-Aug-88,59.50,61.50,59.38,60.63,575000,4.37,mmm
94773,15-Aug-88,60.25,60.50,59.38,59.38,400600,4.28,mmm
94774,12-Aug-88,61.13,61.13,60.25,60.88,376700,4.24,mmm
94775,11-Aug-88,61.00,61.38,60.50,61.25,524700,4.27,mmm
94776,10-Aug-88,62.50,62.75,60.25,60.63,705500,4.22,mmm
94777,9-Aug-88,63.75,64.00,61.88,63.13,513100,4.40,mmm
94778,8-Aug-88,64.25,64.87,63.38,63.38,165000,4.41,mmm
94779,5-Aug-88,64.25,64.62,64.00,64.37,212700,4.48,mmm
94780,4-Aug-88,64.75,64.75,64.00,64.50,345900,4.49,mmm
94781,3-Aug-88,63.88,64.62,63.63,64.37,295900,4.48,mmm
94782,2-Aug-88,63.75,64.37,63.38,64.00,330200,4.46,mmm
94783,1-Aug-88,63.88,63.88,63.00,63.63,296900,4.43,mmm
94784,29-Jul-88,62.88,63.88,62.88,63.88,692300,4.45,mmm
94785,28-Jul-88,62.00,62.88,61.50,62.75,525200,4.37,mmm
94786,27-Jul-88,63.00,63.50,61.75,62.00,444500,4.32,mmm
94787,26-Jul-88,62.38,63.13,62.38,62.88,450800,4.38,mmm
94788,25-Jul-88,62.25,63.00,61.63,62.50,314800,4.35,mmm
94789,22-Jul-88,63.13,63.63,62.13,62.38,471300,4.34,mmm
94790,21-Jul-88,62.88,64.25,62.88,63.25,549200,4.41,mmm
94791,20-Jul-88,62.88,63.50,62.50,63.25,387800,4.41,mmm
94792,19-Jul-88,63.13,63.50,62.13,62.50,353100,4.35,mmm
94793,18-Jul-88,63.63,64.00,63.25,63.50,363300,4.42,mmm
94794,15-Jul-88,64.75,65.00,63.75,64.00,643700,4.46,mmm
94795,14-Jul-88,63.50,64.87,63.38,64.50,316100,4.49,mmm
94796,13-Jul-88,63.50,63.88,62.75,63.88,441400,4.45,mmm
94797,12-Jul-88,64.12,64.12,63.13,63.50,452000,4.42,mmm
94798,11-Jul-88,64.12,64.37,63.75,64.00,272800,4.46,mmm
94799,8-Jul-88,64.62,65.00,63.63,63.88,278700,4.45,mmm
94800,7-Jul-88,65.00,65.25,64.00,64.75,381700,4.51,mmm
94801,6-Jul-88,66.12,66.37,64.25,65.25,680600,4.54,mmm
94802,5-Jul-88,65.37,66.50,64.87,66.50,483600,4.63,mmm
94803,1-Jul-88,66.50,66.50,65.12,65.75,330800,4.58,mmm
94804,30-Jun-88,65.87,66.12,65.25,66.00,660000,4.60,mmm
94805,29-Jun-88,66.37,66.62,65.00,65.62,485300,4.57,mmm
94806,28-Jun-88,64.75,66.00,64.50,66.00,504700,4.60,mmm
94807,27-Jun-88,65.62,65.62,64.25,64.37,397200,4.48,mmm
94808,24-Jun-88,66.50,66.87,65.25,65.37,555500,4.55,mmm
94809,23-Jun-88,64.87,66.37,64.75,66.12,672700,4.60,mmm
94810,22-Jun-88,64.87,65.87,64.62,65.00,909800,4.53,mmm
94811,21-Jun-88,63.25,63.75,62.38,63.50,424100,4.42,mmm
94812,20-Jun-88,63.00,63.63,62.25,62.50,481700,4.35,mmm
94813,17-Jun-88,63.25,63.75,62.13,63.75,947700,4.44,mmm
94814,16-Jun-88,63.75,64.00,63.00,63.13,362000,4.40,mmm
94815,15-Jun-88,64.62,64.62,64.12,64.50,446900,4.49,mmm
94816,14-Jun-88,64.37,64.87,64.00,64.50,913400,4.49,mmm
94817,13-Jun-88,63.75,63.75,62.75,63.13,300600,4.40,mmm
94818,10-Jun-88,62.88,64.25,62.63,63.50,482700,4.42,mmm
94819,9-Jun-88,63.75,64.12,62.50,62.50,721100,4.35,mmm
94820,8-Jun-88,62.38,64.25,62.25,64.00,885500,4.46,mmm
94821,7-Jun-88,62.75,63.00,62.00,62.00,285300,4.32,mmm
94822,6-Jun-88,62.75,63.50,62.38,63.50,379100,4.42,mmm
94823,3-Jun-88,62.50,63.25,62.00,62.88,578400,4.38,mmm
94824,2-Jun-88,62.00,62.75,61.75,62.50,634800,4.35,mmm
94825,1-Jun-88,61.75,62.88,61.63,62.63,914800,4.36,mmm
94826,31-May-88,59.50,62.38,59.50,61.75,752500,4.30,mmm
94827,27-May-88,59.00,59.50,58.88,59.38,233300,4.14,mmm
94828,26-May-88,58.75,59.25,58.50,59.13,431600,4.12,mmm
94829,25-May-88,58.75,59.50,58.75,59.00,358600,4.11,mmm
94830,24-May-88,57.50,58.63,57.50,58.50,377500,4.07,mmm
94831,23-May-88,58.00,58.13,56.88,57.50,370900,4.00,mmm
94832,20-May-88,58.50,58.75,57.75,57.75,549700,4.02,mmm
94833,19-May-88,58.25,58.50,57.50,58.50,602700,4.07,mmm
94834,18-May-88,59.63,59.88,58.25,58.25,512500,4.06,mmm
94835,17-May-88,60.75,61.13,59.50,59.50,720300,4.14,mmm
94836,16-May-88,58.50,60.00,58.50,60.00,443300,4.18,mmm
94837,13-May-88,58.25,58.88,58.25,58.88,293100,3.95,mmm
94838,12-May-88,58.00,58.50,57.63,57.75,300900,3.88,mmm
94839,11-May-88,58.38,58.38,57.38,58.25,431100,3.91,mmm
94840,10-May-88,58.63,59.25,58.50,58.75,371100,3.94,mmm
94841,9-May-88,57.75,58.75,57.75,58.38,224100,3.92,mmm
94842,6-May-88,58.38,59.00,57.63,57.88,354400,3.89,mmm
94843,5-May-88,58.75,59.00,58.00,58.75,426400,3.94,mmm
94844,4-May-88,59.50,59.63,58.75,58.88,353800,3.95,mmm
94845,3-May-88,59.00,59.75,58.50,59.50,408400,3.99,mmm
94846,2-May-88,59.13,59.63,58.75,59.00,341700,3.96,mmm
94847,29-Apr-88,59.63,60.00,59.13,59.13,270900,3.97,mmm
94848,28-Apr-88,60.13,60.13,59.38,59.63,261100,4.00,mmm
94849,27-Apr-88,60.25,60.88,60.13,60.13,341700,4.04,mmm
94850,26-Apr-88,60.50,61.25,59.75,60.50,422300,4.06,mmm
94851,25-Apr-88,60.00,61.00,59.88,60.75,538400,4.08,mmm
94852,22-Apr-88,59.38,60.50,59.38,60.00,521100,4.03,mmm
94853,21-Apr-88,59.38,60.63,59.13,59.50,696600,3.99,mmm
94854,20-Apr-88,58.00,59.38,57.88,58.88,697300,3.95,mmm
94855,19-Apr-88,58.75,59.38,58.50,58.50,675600,3.93,mmm
94856,18-Apr-88,58.50,58.75,58.00,58.13,555500,3.90,mmm
94857,15-Apr-88,59.00,59.63,58.00,58.88,1110000,3.95,mmm
94858,14-Apr-88,60.50,60.88,58.25,58.25,812300,3.91,mmm
94859,13-Apr-88,62.13,62.50,61.13,62.00,583400,4.16,mmm
94860,12-Apr-88,62.00,62.88,61.88,62.50,493400,4.20,mmm
94861,11-Apr-88,61.25,62.38,61.00,62.38,727500,4.19,mmm
94862,8-Apr-88,60.50,62.13,60.13,61.00,490300,4.10,mmm
94863,7-Apr-88,60.88,61.00,60.00,60.63,600900,4.07,mmm
94864,6-Apr-88,58.00,60.88,57.88,60.88,1150000,4.09,mmm
94865,5-Apr-88,57.00,57.75,56.75,57.50,594700,3.86,mmm
94866,4-Apr-88,56.88,57.50,56.63,56.75,558400,3.81,mmm
94867,31-Mar-88,57.13,57.75,56.88,57.50,535500,3.86,mmm
94868,30-Mar-88,58.75,58.88,57.38,57.63,602300,3.87,mmm
94869,29-Mar-88,59.38,59.63,58.75,58.75,618900,3.94,mmm
94870,28-Mar-88,57.75,59.25,57.50,58.88,603800,3.95,mmm
94871,25-Mar-88,59.88,60.25,57.88,57.88,595500,3.89,mmm
94872,24-Mar-88,61.00,61.25,59.88,60.25,529800,4.05,mmm
94873,23-Mar-88,62.88,62.88,61.63,62.00,859800,4.16,mmm
94874,22-Mar-88,63.00,63.25,62.38,62.88,460000,4.22,mmm
94875,21-Mar-88,63.50,63.50,62.25,62.88,447300,4.22,mmm
94876,18-Mar-88,64.87,64.87,63.25,64.00,1300000,4.30,mmm
94877,17-Mar-88,63.38,64.62,63.13,64.50,753700,4.33,mmm
94878,16-Mar-88,62.38,63.25,61.38,63.13,517800,4.24,mmm
94879,15-Mar-88,61.63,62.63,61.38,62.38,882700,4.19,mmm
94880,14-Mar-88,59.38,61.25,59.13,61.13,840300,4.10,mmm
94881,11-Mar-88,58.00,59.50,57.63,59.13,923400,3.97,mmm
94882,10-Mar-88,58.75,59.00,57.50,57.63,662300,3.87,mmm
94883,9-Mar-88,58.25,58.63,58.13,58.38,593300,3.92,mmm
94884,8-Mar-88,58.88,59.25,58.25,58.38,483900,3.92,mmm
94885,7-Mar-88,57.63,58.75,57.50,58.75,531900,3.94,mmm
94886,4-Mar-88,58.75,58.75,57.50,57.88,585000,3.89,mmm
94887,3-Mar-88,59.00,59.38,58.25,58.75,365200,3.94,mmm
94888,2-Mar-88,59.88,59.88,58.75,59.25,743900,3.98,mmm
94889,1-Mar-88,59.25,60.13,59.13,59.75,1070000,4.01,mmm
94890,29-Feb-88,57.63,59.00,57.63,59.00,405600,3.96,mmm
94891,26-Feb-88,57.38,58.25,57.25,57.75,261900,3.88,mmm
94892,25-Feb-88,58.38,59.75,56.75,57.25,607300,3.84,mmm
94893,24-Feb-88,59.38,59.75,58.75,59.00,617500,3.96,mmm
94894,23-Feb-88,59.25,59.63,58.75,59.38,734100,3.99,mmm
94895,22-Feb-88,57.63,59.50,57.25,58.88,901100,3.95,mmm
94896,19-Feb-88,57.25,58.25,57.13,58.25,803900,3.77,mmm
94897,18-Feb-88,59.63,60.25,58.25,58.63,482700,3.79,mmm
94898,17-Feb-88,59.88,60.75,59.38,59.63,547000,3.86,mmm
94899,16-Feb-88,58.63,59.88,58.25,59.88,384800,3.87,mmm
94900,12-Feb-88,58.13,58.88,58.13,58.63,442800,3.79,mmm
94901,11-Feb-88,57.50,58.63,57.38,58.13,836700,3.76,mmm
94902,10-Feb-88,57.00,57.75,57.00,57.50,590500,3.72,mmm
94903,9-Feb-88,55.88,56.88,55.63,56.88,695600,3.68,mmm
94904,8-Feb-88,56.88,56.88,55.25,55.50,566700,3.59,mmm
94905,5-Feb-88,56.38,57.25,56.00,56.00,336900,3.62,mmm
94906,4-Feb-88,57.50,57.75,55.88,56.38,829500,3.65,mmm
94907,3-Feb-88,58.50,59.25,56.50,57.25,495800,3.70,mmm
94908,2-Feb-88,58.75,59.63,58.25,59.00,502800,3.82,mmm
94909,1-Feb-88,60.63,62.13,59.50,59.75,453000,3.87,mmm
94910,29-Jan-88,59.25,60.88,59.00,60.50,574400,3.91,mmm
94911,28-Jan-88,58.25,59.00,58.00,58.75,419200,3.80,mmm
94912,27-Jan-88,56.63,59.00,56.50,58.00,738700,3.75,mmm
94913,26-Jan-88,57.75,59.25,56.63,56.63,612000,3.66,mmm
94914,25-Jan-88,57.50,59.13,57.25,58.00,733600,3.75,mmm
94915,22-Jan-88,57.88,57.88,56.75,57.00,475300,3.69,mmm
94916,21-Jan-88,57.75,57.88,55.50,56.50,724700,3.66,mmm
94917,20-Jan-88,58.00,59.25,56.00,57.00,1100000,3.69,mmm
94918,19-Jan-88,60.25,61.13,59.75,60.00,462500,3.88,mmm
94919,18-Jan-88,62.50,62.50,61.50,61.75,320000,3.99,mmm
94920,15-Jan-88,62.75,63.13,62.00,62.63,1180000,4.05,mmm
94921,14-Jan-88,60.38,61.00,59.50,60.63,363100,3.92,mmm
94922,13-Jan-88,60.75,62.38,59.25,60.75,596900,3.93,mmm
94923,12-Jan-88,61.63,62.25,59.00,61.50,550800,3.98,mmm
94924,11-Jan-88,60.38,62.88,58.38,62.88,767300,4.07,mmm
94925,8-Jan-88,65.37,65.87,59.00,59.38,591600,3.84,mmm
94926,7-Jan-88,64.87,66.00,64.37,65.87,424800,4.26,mmm
94927,6-Jan-88,66.00,66.37,65.25,66.00,404400,4.27,mmm
94928,5-Jan-88,66.50,67.50,65.25,65.62,742800,4.25,mmm
94929,4-Jan-88,64.75,66.75,64.50,66.12,550900,4.28,mmm
94930,31-Dec-87,62.75,64.37,62.25,64.37,368900,4.16,mmm
94931,30-Dec-87,63.50,63.75,63.13,63.75,385500,4.12,mmm
94932,29-Dec-87,62.88,63.25,62.25,62.88,174400,4.07,mmm
94933,28-Dec-87,63.25,63.50,61.50,62.88,390900,4.07,mmm
94934,24-Dec-87,65.50,66.00,64.62,65.12,268900,4.21,mmm
94935,23-Dec-87,64.00,66.75,64.00,66.12,534400,4.28,mmm
94936,22-Dec-87,64.50,64.75,63.13,64.25,441900,4.16,mmm
94937,21-Dec-87,64.37,65.75,63.63,64.87,449400,4.20,mmm
94938,18-Dec-87,62.88,64.62,61.88,64.37,1040000,4.16,mmm
94939,17-Dec-87,64.25,64.25,61.50,61.75,546700,3.99,mmm
94940,16-Dec-87,62.63,64.62,62.00,64.37,784800,4.16,mmm
94941,15-Dec-87,64.00,64.25,62.00,63.38,926100,4.10,mmm
94942,14-Dec-87,60.38,63.75,60.38,63.00,595000,4.08,mmm
94943,11-Dec-87,59.13,60.88,59.13,60.88,340600,3.94,mmm
94944,10-Dec-87,58.88,62.50,58.63,59.25,1002300,3.83,mmm
94945,9-Dec-87,58.25,61.38,58.25,60.38,782800,3.91,mmm
94946,8-Dec-87,57.88,59.13,56.25,59.00,530300,3.82,mmm
94947,7-Dec-87,56.38,58.50,55.00,58.50,643600,3.78,mmm
94948,4-Dec-87,56.25,56.50,54.50,56.50,546700,3.66,mmm
94949,3-Dec-87,58.75,59.00,56.38,56.38,592800,3.65,mmm
94950,2-Dec-87,58.38,59.75,57.75,58.75,579400,3.80,mmm
94951,1-Dec-87,60.00,60.00,58.25,58.50,733400,3.78,mmm
94952,30-Nov-87,58.00,58.88,56.13,58.25,896100,3.77,mmm
94953,27-Nov-87,61.13,62.13,60.50,61.00,307700,3.95,mmm
94954,25-Nov-87,63.25,64.12,62.50,62.75,402000,4.06,mmm
94955,24-Nov-87,64.25,64.62,63.63,64.25,588400,4.16,mmm
94956,23-Nov-87,63.25,63.75,62.50,63.50,302200,4.11,mmm
94957,20-Nov-87,60.25,64.00,60.00,64.00,809400,4.14,mmm
94958,19-Nov-87,62.75,63.75,60.25,61.50,629400,3.98,mmm
94959,18-Nov-87,62.38,64.00,60.88,63.88,494100,4.13,mmm
94960,17-Nov-87,61.50,62.38,60.50,61.88,604800,4.00,mmm
94961,16-Nov-87,60.75,63.50,60.75,63.00,666200,4.08,mmm
94962,13-Nov-87,60.00,62.00,58.63,61.13,433000,3.83,mmm
94963,12-Nov-87,59.75,60.50,58.25,60.50,771900,3.79,mmm
94964,11-Nov-87,56.25,57.50,55.88,56.38,367800,3.54,mmm
94965,10-Nov-87,57.13,58.25,56.13,56.25,668900,3.53,mmm
94966,9-Nov-87,58.13,59.63,57.50,57.75,531100,3.62,mmm
94967,6-Nov-87,61.88,63.38,59.25,60.00,567700,3.76,mmm
94968,5-Nov-87,59.63,63.00,59.50,61.50,844200,3.86,mmm
94969,4-Nov-87,59.38,61.38,58.50,60.13,907700,3.77,mmm
94970,3-Nov-87,58.38,62.00,57.13,61.38,673000,3.85,mmm
94971,2-Nov-87,59.25,60.75,58.13,60.00,414700,3.76,mmm
94972,30-Oct-87,60.63,60.63,58.75,59.00,693600,3.70,mmm
94973,29-Oct-87,56.38,59.25,55.00,57.13,835300,3.58,mmm
94974,28-Oct-87,53.00,56.75,52.63,56.00,832200,3.51,mmm
94975,27-Oct-87,56.50,56.75,54.38,55.50,679700,3.48,mmm
94976,26-Oct-87,58.00,58.25,53.63,54.00,810800,3.39,mmm
94977,23-Oct-87,59.00,60.75,58.63,59.75,771900,3.75,mmm
94978,22-Oct-87,57.50,62.50,57.00,60.50,1014400,3.79,mmm
94979,21-Oct-87,63.00,63.50,58.00,61.50,1671100,3.86,mmm
94980,20-Oct-87,62.00,63.50,45.00,58.00,2023300,3.64,mmm
94981,19-Oct-87,64.00,66.25,51.00,56.00,2544500,3.51,mmm
94982,16-Oct-87,73.00,73.50,67.50,70.25,1746600,4.41,mmm
94983,15-Oct-87,72.37,75.87,72.00,72.87,1230000,4.57,mmm
94984,14-Oct-87,75.50,75.87,72.00,72.50,826700,4.55,mmm
94985,13-Oct-87,76.75,77.12,76.00,76.50,825800,4.80,mmm
94986,12-Oct-87,78.00,78.25,75.12,75.50,805300,4.74,mmm
94987,9-Oct-87,78.62,79.87,78.00,78.25,466100,4.91,mmm
94988,8-Oct-87,80.50,80.50,78.12,79.37,695300,4.98,mmm
94989,7-Oct-87,78.62,79.87,77.87,79.37,645300,4.98,mmm
94990,6-Oct-87,81.12,81.87,78.50,78.62,715500,4.93,mmm
94991,5-Oct-87,82.87,82.87,80.50,82.37,449200,5.17,mmm
94992,2-Oct-87,82.87,83.50,82.12,82.87,564200,5.20,mmm
94993,1-Oct-87,81.62,83.25,81.25,83.00,636400,5.21,mmm
94994,30-Sep-87,80.37,82.00,80.37,81.75,778600,5.13,mmm
94995,29-Sep-87,81.50,82.87,80.25,81.00,639500,5.08,mmm
94996,28-Sep-87,82.00,83.25,81.25,82.87,904500,5.20,mmm
94997,25-Sep-87,79.75,80.50,79.50,80.00,521700,5.02,mmm
94998,24-Sep-87,79.25,81.25,79.12,80.12,447300,5.03,mmm
94999,23-Sep-87,79.00,80.37,79.00,80.12,811200,5.03,mmm
95000,22-Sep-87,76.50,79.00,75.25,79.00,988000,4.96,mmm
95001,21-Sep-87,78.00,79.25,75.62,76.50,670200,4.80,mmm
95002,18-Sep-87,76.75,77.62,76.37,76.62,1080000,4.81,mmm
95003,17-Sep-87,76.87,76.87,75.12,75.75,567800,4.75,mmm
95004,16-Sep-87,76.12,78.12,75.75,75.75,648000,4.75,mmm
95005,15-Sep-87,77.25,77.25,76.00,76.62,374200,4.81,mmm
95006,14-Sep-87,78.50,78.75,76.75,77.50,739400,4.86,mmm
95007,11-Sep-87,77.37,78.37,77.00,78.25,499200,4.91,mmm
95008,10-Sep-87,76.50,76.87,75.50,76.37,704200,4.79,mmm
95009,9-Sep-87,75.50,76.50,74.87,75.37,713100,4.73,mmm
95010,8-Sep-87,75.00,76.00,73.62,76.00,703600,4.77,mmm
95011,4-Sep-87,77.12,77.62,74.62,75.00,410000,4.70,mmm
95012,3-Sep-87,79.25,79.25,75.12,76.87,619500,4.82,mmm
95013,2-Sep-87,77.50,78.75,77.00,78.12,919400,4.90,mmm
95014,1-Sep-87,80.00,81.25,77.00,78.50,562800,4.92,mmm
95015,31-Aug-87,78.75,80.00,78.00,79.87,486100,5.01,mmm
95016,28-Aug-87,81.25,81.50,78.75,78.75,460800,4.94,mmm
95017,27-Aug-87,82.00,82.37,81.12,81.75,464700,5.13,mmm
95018,26-Aug-87,82.37,83.50,82.00,82.50,518400,5.17,mmm
95019,25-Aug-87,79.62,82.37,79.62,82.12,515200,5.15,mmm
95020,24-Aug-87,80.75,80.87,79.12,79.25,365200,4.97,mmm
95021,21-Aug-87,81.50,82.00,80.37,80.37,834200,5.04,mmm
95022,20-Aug-87,79.87,81.37,79.50,81.12,561400,5.09,mmm
95023,19-Aug-87,79.12,79.87,78.37,79.37,470000,4.98,mmm
95024,18-Aug-87,81.00,81.00,78.25,79.50,904100,4.99,mmm
95025,17-Aug-87,81.75,82.25,81.00,81.75,560500,5.13,mmm
95026,14-Aug-87,81.25,82.75,81.00,82.00,664800,5.03,mmm
95027,13-Aug-87,79.75,82.25,79.50,82.25,801100,5.04,mmm
95028,12-Aug-87,77.75,80.00,77.50,79.50,900200,4.87,mmm
95029,11-Aug-87,76.12,79.37,76.00,79.00,1900000,4.84,mmm
95030,10-Aug-87,74.62,76.00,74.25,76.00,493400,4.66,mmm
95031,7-Aug-87,75.00,76.00,74.50,75.25,448400,4.61,mmm
95032,6-Aug-87,74.25,75.25,73.12,75.12,457200,4.61,mmm
95033,5-Aug-87,73.00,74.75,72.87,73.87,434100,4.53,mmm
95034,4-Aug-87,72.75,73.12,72.00,72.00,360500,4.41,mmm
95035,3-Aug-87,72.75,73.75,72.62,72.75,504100,4.46,mmm
95036,31-Jul-87,73.62,74.12,73.12,73.75,446100,4.52,mmm
95037,30-Jul-87,72.12,74.00,71.87,74.00,640300,4.54,mmm
95038,29-Jul-87,72.00,72.75,71.62,72.25,495500,4.43,mmm
95039,28-Jul-87,72.00,72.37,70.75,70.87,321300,4.34,mmm
95040,27-Jul-87,71.12,72.37,70.87,72.12,285800,4.42,mmm
95041,24-Jul-87,69.75,71.37,69.75,71.37,359800,4.38,mmm
95042,23-Jul-87,70.37,70.37,69.12,69.87,265000,4.28,mmm
95043,22-Jul-87,69.75,70.37,69.50,69.75,405200,4.28,mmm
95044,21-Jul-87,70.00,70.75,68.25,69.50,450900,4.26,mmm
95045,20-Jul-87,70.12,70.87,70.00,70.50,375300,4.32,mmm
95046,17-Jul-87,71.12,71.37,70.50,70.50,890600,4.32,mmm
95047,16-Jul-87,70.87,71.12,69.50,70.87,603000,4.34,mmm
95048,15-Jul-87,70.87,71.50,70.50,70.87,565900,4.34,mmm
95049,14-Jul-87,70.62,71.50,70.50,71.50,414200,4.38,mmm
95050,13-Jul-87,69.12,70.75,68.37,70.75,704700,4.34,mmm
95051,10-Jul-87,69.37,69.75,69.12,69.12,403300,4.24,mmm
95052,9-Jul-87,69.87,70.25,69.25,69.37,512200,4.25,mmm
95053,8-Jul-87,69.87,70.00,69.00,69.87,454500,4.28,mmm
95054,7-Jul-87,68.62,70.25,68.62,69.62,623600,4.27,mmm
95055,6-Jul-87,70.25,70.62,68.12,68.50,873600,4.20,mmm
95056,2-Jul-87,70.62,70.75,69.75,70.25,679700,4.31,mmm
95057,1-Jul-87,70.87,70.87,69.87,69.87,464800,4.28,mmm
95058,30-Jun-87,72.37,72.37,70.25,70.87,493400,4.34,mmm
95059,29-Jun-87,72.62,72.75,71.75,72.12,306200,4.42,mmm
95060,26-Jun-87,71.62,73.00,71.50,72.12,362300,4.42,mmm
95061,25-Jun-87,72.00,72.87,71.50,72.87,545600,4.47,mmm
95062,24-Jun-87,70.50,71.62,70.12,71.62,461300,4.39,mmm
95063,23-Jun-87,71.87,72.37,70.12,70.62,703700,4.33,mmm
95064,22-Jun-87,69.87,71.62,69.62,71.50,638800,4.38,mmm
95065,19-Jun-87,69.37,70.00,69.00,69.00,888000,4.23,mmm
95066,18-Jun-87,68.87,69.87,68.62,69.37,310900,4.25,mmm
95067,17-Jun-87,69.62,70.12,69.37,69.37,734500,4.25,mmm
95068,16-Jun-87,69.37,69.50,67.25,69.37,634100,4.25,mmm
95069,15-Jun-87,135.88,136.25,135.00,135.13,347500,4.14,mmm
95070,12-Jun-87,134.75,135.88,134.38,135.25,369700,4.15,mmm
95071,11-Jun-87,133.00,134.50,132.75,133.88,303400,4.10,mmm
95072,10-Jun-87,133.00,134.25,131.88,133.00,448900,4.08,mmm
95073,9-Jun-87,132.38,132.63,130.75,131.63,253100,4.03,mmm
95074,8-Jun-87,130.38,132.13,130.00,132.00,259800,4.05,mmm
95075,5-Jun-87,130.00,131.50,129.50,131.13,335800,4.02,mmm
95076,4-Jun-87,129.75,130.38,128.63,130.25,310500,3.99,mmm
95077,3-Jun-87,129.25,130.13,128.75,129.50,291100,3.97,mmm
95078,2-Jun-87,127.00,129.00,126.50,128.25,344200,3.93,mmm
95079,1-Jun-87,128.88,129.00,127.00,127.37,294400,3.90,mmm
95080,29-May-87,130.50,130.75,127.75,127.87,244700,3.92,mmm
95081,28-May-87,129.25,130.88,128.63,129.88,303900,3.98,mmm
95082,27-May-87,128.75,130.00,128.50,129.50,322200,3.97,mmm
95083,26-May-87,128.75,129.75,127.50,129.25,339400,3.96,mmm
95084,22-May-87,127.25,127.50,126.25,126.87,230300,3.89,mmm
95085,21-May-87,128.00,128.00,125.12,126.25,311700,3.87,mmm
95086,20-May-87,124.37,127.75,123.00,127.00,504700,3.89,mmm
95087,19-May-87,125.75,125.75,122.62,124.50,332500,3.82,mmm
95088,18-May-87,124.37,126.25,123.12,125.00,463300,3.83,mmm
95089,15-May-87,127.75,128.88,124.75,125.25,573100,3.61,mmm
95090,14-May-87,129.75,130.13,127.50,128.00,240500,3.69,mmm
95091,13-May-87,129.25,129.88,127.75,129.75,221200,3.74,mmm
95092,12-May-87,126.50,129.00,125.75,129.00,346600,3.72,mmm
95093,11-May-87,128.25,131.25,126.00,126.00,460200,3.63,mmm
95094,8-May-87,129.25,129.38,127.25,127.62,400500,3.68,mmm
95095,7-May-87,130.50,131.63,128.75,128.75,333000,3.71,mmm
95096,6-May-87,131.75,133.13,128.25,130.75,293100,3.77,mmm
95097,5-May-87,128.25,132.75,127.87,132.25,390500,3.81,mmm
95098,4-May-87,125.75,127.87,124.62,127.87,280800,3.69,mmm
95099,1-May-87,127.50,128.50,125.25,125.75,252800,3.63,mmm
95100,30-Apr-87,125.00,128.38,125.00,127.75,348400,3.68,mmm
95101,29-Apr-87,126.00,126.25,124.50,125.25,381600,3.61,mmm
95102,28-Apr-87,127.37,128.50,124.00,124.00,518300,3.57,mmm
95103,27-Apr-87,124.50,129.25,123.75,127.25,539100,3.67,mmm
95104,24-Apr-87,126.75,128.00,125.50,126.25,293000,3.64,mmm
95105,23-Apr-87,127.00,128.00,125.62,127.25,452800,3.67,mmm
95106,22-Apr-87,129.00,129.75,126.12,126.37,535800,3.64,mmm
95107,21-Apr-87,123.25,129.25,122.75,128.88,685800,3.72,mmm
95108,20-Apr-87,125.37,125.37,123.12,124.00,425500,3.57,mmm
95109,16-Apr-87,126.87,127.00,124.50,124.50,730600,3.59,mmm
95110,15-Apr-87,126.75,127.50,124.75,126.50,522300,3.65,mmm
95111,14-Apr-87,126.50,127.25,123.00,126.00,1090000,3.63,mmm
95112,13-Apr-87,131.75,133.38,128.50,128.50,453400,3.70,mmm
95113,10-Apr-87,133.50,133.88,131.50,132.25,695200,3.81,mmm
95114,9-Apr-87,136.13,136.50,133.75,134.75,488900,3.88,mmm
95115,8-Apr-87,134.00,136.63,133.25,135.88,476100,3.92,mmm
95116,7-Apr-87,133.75,137.00,132.50,133.75,617000,3.86,mmm
95117,6-Apr-87,133.38,134.25,132.38,133.88,351700,3.86,mmm
95118,3-Apr-87,128.13,132.50,128.00,131.50,424500,3.79,mmm
95119,2-Apr-87,129.88,130.00,127.62,128.50,338800,3.70,mmm
95120,1-Apr-87,127.50,129.63,127.50,129.38,419400,3.73,mmm
95121,31-Mar-87,130.13,130.25,128.63,129.38,371600,3.73,mmm
95122,30-Mar-87,128.13,130.50,128.13,128.88,594700,3.72,mmm
95123,27-Mar-87,134.00,134.50,132.25,132.63,401600,3.82,mmm
95124,26-Mar-87,132.25,133.75,132.13,132.75,281100,3.83,mmm
95125,25-Mar-87,132.50,133.25,131.50,131.75,329500,3.80,mmm
95126,24-Mar-87,133.50,133.88,132.25,132.88,373400,3.83,mmm
95127,23-Mar-87,131.50,133.50,131.00,133.25,493600,3.84,mmm
95128,20-Mar-87,129.38,131.75,127.87,131.75,587500,3.80,mmm
95129,19-Mar-87,125.62,129.13,125.50,128.25,365600,3.70,mmm
95130,18-Mar-87,126.87,127.25,123.50,125.75,447500,3.63,mmm
95131,17-Mar-87,123.50,126.50,123.12,126.12,296700,3.64,mmm
95132,16-Mar-87,124.00,124.37,122.50,123.50,335500,3.56,mmm
95133,13-Mar-87,124.87,124.87,124.00,124.25,316200,3.58,mmm
95134,12-Mar-87,124.75,127.87,124.37,124.37,615500,3.59,mmm
95135,11-Mar-87,125.87,126.00,124.75,124.75,391300,3.60,mmm
95136,10-Mar-87,125.12,126.12,124.62,125.37,394500,3.61,mmm
95137,9-Mar-87,126.62,126.75,125.12,125.25,364400,3.61,mmm
95138,6-Mar-87,128.00,128.00,126.25,126.87,516600,3.66,mmm
95139,5-Mar-87,127.50,128.50,127.12,127.50,484800,3.68,mmm
95140,4-Mar-87,127.12,128.25,126.75,126.87,464200,3.66,mmm
95141,3-Mar-87,127.25,127.37,126.50,126.75,189800,3.65,mmm
95142,2-Mar-87,127.75,128.75,127.12,127.12,367300,3.66,mmm
95143,27-Feb-87,127.00,127.75,126.50,127.50,191200,3.68,mmm
95144,26-Feb-87,127.75,128.25,126.62,126.62,231900,3.65,mmm
95145,25-Feb-87,128.25,129.75,126.75,127.50,225800,3.68,mmm
95146,24-Feb-87,127.00,128.25,126.62,127.00,285200,3.66,mmm
95147,23-Feb-87,130.50,131.13,125.00,126.75,591700,3.65,mmm
95148,20-Feb-87,133.00,133.13,130.50,130.50,534400,3.55,mmm
95149,19-Feb-87,132.75,133.38,132.25,132.88,435000,3.61,mmm
95150,18-Feb-87,133.00,133.25,131.50,132.75,826700,3.61,mmm
95151,17-Feb-87,132.00,132.75,130.63,132.00,640000,3.59,mmm
95152,13-Feb-87,131.25,132.00,129.63,130.13,311700,3.54,mmm
95153,12-Feb-87,131.00,139.00,128.75,131.25,683400,3.57,mmm
95154,11-Feb-87,129.38,132.00,129.13,131.00,292500,3.56,mmm
95155,10-Feb-87,130.00,130.88,128.00,129.63,437300,3.52,mmm
95156,9-Feb-87,129.00,130.38,128.63,130.38,316600,3.54,mmm
95157,6-Feb-87,128.50,129.75,128.50,129.00,248100,3.51,mmm
95158,5-Feb-87,129.88,130.00,128.00,129.00,443000,3.51,mmm
95159,4-Feb-87,129.00,129.50,127.50,129.13,355500,3.51,mmm
95160,3-Feb-87,131.38,131.88,128.75,129.25,374500,3.51,mmm
95161,2-Feb-87,128.88,131.50,128.25,130.25,281600,3.54,mmm
95162,30-Jan-87,130.00,130.00,127.62,129.38,365300,3.52,mmm
95163,29-Jan-87,133.88,133.88,129.75,130.25,464500,3.54,mmm
95164,28-Jan-87,131.75,132.13,131.00,131.75,490200,3.58,mmm
95165,27-Jan-87,129.75,131.75,129.50,131.25,624700,3.57,mmm
95166,26-Jan-87,127.50,130.75,127.50,128.75,704500,3.50,mmm
95167,23-Jan-87,134.50,139.75,126.00,126.75,1030000,3.45,mmm
95168,22-Jan-87,129.50,134.25,129.25,134.00,381400,3.64,mmm
95169,21-Jan-87,129.13,132.25,129.13,129.38,396100,3.52,mmm
95170,20-Jan-87,128.25,131.50,128.13,130.38,392000,3.54,mmm
95171,19-Jan-87,126.50,129.50,124.25,128.50,375200,3.49,mmm
95172,16-Jan-87,124.87,126.75,123.50,125.50,885600,3.41,mmm
95173,15-Jan-87,122.00,125.50,121.25,124.50,593100,3.38,mmm
95174,14-Jan-87,117.87,120.25,117.62,120.12,383600,3.27,mmm
95175,13-Jan-87,118.25,118.87,117.50,117.75,259500,3.20,mmm
95176,12-Jan-87,119.25,119.87,118.62,118.87,345600,3.23,mmm
95177,9-Jan-87,119.62,121.00,119.25,119.50,392700,3.25,mmm
95178,8-Jan-87,120.00,120.50,119.00,120.12,515000,3.27,mmm
95179,7-Jan-87,119.25,120.62,118.50,120.37,461700,3.27,mmm
95180,6-Jan-87,119.75,120.25,119.00,119.62,467800,3.25,mmm
95181,5-Jan-87,120.00,120.50,118.87,119.12,482700,3.24,mmm
95182,2-Jan-87,117.37,118.87,117.37,117.87,218600,3.20,mmm
95183,31-Dec-86,117.00,117.75,116.50,116.62,159700,3.17,mmm
95184,30-Dec-86,117.00,117.37,116.25,116.87,154400,3.18,mmm
95185,29-Dec-86,117.50,117.50,116.37,117.12,168000,3.18,mmm
95186,26-Dec-86,117.62,118.00,117.37,117.75,111700,3.20,mmm
95187,24-Dec-86,117.50,118.87,117.25,117.62,182000,3.20,mmm
95188,23-Dec-86,117.00,117.75,116.50,117.75,440500,3.20,mmm
95189,22-Dec-86,116.25,118.00,116.12,117.50,282000,3.19,mmm
95190,19-Dec-86,116.37,117.37,115.75,116.25,891100,3.16,mmm
95191,18-Dec-86,115.87,116.37,115.75,116.25,219500,3.16,mmm
95192,17-Dec-86,116.50,116.62,115.12,115.87,242500,3.15,mmm
95193,16-Dec-86,115.00,116.87,114.75,116.25,391700,3.16,mmm
95194,15-Dec-86,113.75,115.25,113.00,115.25,275300,3.13,mmm
95195,12-Dec-86,114.62,115.00,114.12,114.62,136400,3.12,mmm
95196,11-Dec-86,116.00,116.00,113.00,114.62,323900,3.12,mmm
95197,10-Dec-86,115.25,116.87,115.25,116.00,238400,3.15,mmm
95198,9-Dec-86,116.00,116.50,115.12,115.25,261600,3.13,mmm
95199,8-Dec-86,114.12,117.12,113.62,115.87,319800,3.15,mmm
95200,5-Dec-86,114.25,114.62,112.50,114.12,283900,3.10,mmm
95201,4-Dec-86,114.50,115.25,114.25,114.50,213300,3.11,mmm
95202,3-Dec-86,114.75,116.25,114.12,114.12,509800,3.10,mmm
95203,2-Dec-86,113.37,115.50,113.25,115.50,530200,3.14,mmm
95204,1-Dec-86,111.25,112.75,110.37,112.75,318900,3.07,mmm
95205,28-Nov-86,113.12,113.12,111.75,112.00,124400,3.04,mmm
95206,26-Nov-86,113.00,113.25,112.00,113.00,231100,3.07,mmm
95207,25-Nov-86,113.25,113.87,112.25,113.00,629500,3.07,mmm
95208,24-Nov-86,110.25,113.00,110.00,112.50,466600,3.06,mmm
95209,21-Nov-86,108.50,110.87,107.75,110.25,697200,3.00,mmm
95210,20-Nov-86,107.00,108.00,105.87,108.00,399400,2.94,mmm
95211,19-Nov-86,106.50,106.87,105.12,106.50,305500,2.90,mmm
95212,18-Nov-86,108.50,108.62,106.00,106.25,231200,2.89,mmm
95213,17-Nov-86,108.75,109.75,108.12,108.75,160500,2.96,mmm
95214,14-Nov-86,109.75,110.37,109.25,110.37,240200,2.80,mmm
95215,13-Nov-86,111.62,111.62,110.00,110.00,209800,2.80,mmm
95216,12-Nov-86,112.00,112.00,110.00,111.75,193600,2.84,mmm
95217,11-Nov-86,111.00,111.87,110.75,111.50,160500,2.83,mmm
95218,10-Nov-86,109.50,111.87,108.87,111.25,265900,2.83,mmm
95219,7-Nov-86,108.62,109.50,108.37,109.37,161400,2.78,mmm
95220,6-Nov-86,108.75,109.50,108.00,109.25,208900,2.78,mmm
95221,5-Nov-86,108.75,109.62,108.50,109.25,273900,2.78,mmm
95222,4-Nov-86,108.50,109.12,108.00,109.12,279200,2.77,mmm
95223,3-Nov-86,109.62,109.75,108.50,109.00,213700,2.77,mmm
95224,31-Oct-86,110.00,110.37,108.50,109.25,244200,2.78,mmm
95225,30-Oct-86,111.75,111.75,109.75,110.25,399500,2.80,mmm
95226,29-Oct-86,109.75,110.00,109.00,109.25,141300,2.78,mmm
95227,28-Oct-86,109.25,110.12,108.75,110.00,366600,2.80,mmm
95228,27-Oct-86,108.62,109.50,107.25,109.25,224200,2.78,mmm
95229,24-Oct-86,108.25,108.50,107.25,108.00,287000,2.74,mmm
95230,23-Oct-86,105.75,109.00,105.50,108.50,341900,2.76,mmm
95231,22-Oct-86,105.12,105.75,104.75,105.12,102000,2.67,mmm
95232,21-Oct-86,105.25,105.50,104.12,104.87,154400,2.67,mmm
95233,20-Oct-86,106.87,106.87,104.50,105.00,210900,2.67,mmm
95234,17-Oct-86,107.12,107.50,106.50,107.50,362200,2.73,mmm
95235,16-Oct-86,107.12,107.75,106.50,107.37,320500,2.73,mmm
95236,15-Oct-86,104.00,107.25,103.62,107.25,396300,2.73,mmm
95237,14-Oct-86,103.25,104.50,103.12,103.25,609400,2.62,mmm
95238,13-Oct-86,102.25,103.37,101.87,103.25,115200,2.62,mmm
95239,10-Oct-86,101.25,102.25,101.25,102.25,134500,2.60,mmm
95240,9-Oct-86,101.50,102.12,101.25,101.62,322200,2.58,mmm
95241,8-Oct-86,99.75,101.00,99.50,100.75,434400,2.56,mmm
95242,7-Oct-86,100.50,100.87,99.25,100.00,266200,2.54,mmm
95243,6-Oct-86,100.25,102.00,100.00,100.75,136100,2.56,mmm
95244,3-Oct-86,102.75,102.87,99.62,100.50,202300,2.55,mmm
95245,2-Oct-86,101.12,102.25,101.00,101.50,165200,2.58,mmm
95246,1-Oct-86,101.00,104.50,100.50,101.50,273900,2.58,mmm
95247,30-Sep-86,100.00,101.75,99.75,100.62,311700,2.56,mmm
95248,29-Sep-86,100.50,100.75,99.12,99.75,410000,2.53,mmm
95249,26-Sep-86,101.50,103.12,100.87,102.25,146300,2.60,mmm
95250,25-Sep-86,103.37,103.50,101.62,102.62,185900,2.61,mmm
95251,24-Sep-86,103.00,103.75,102.87,103.37,212000,2.63,mmm
95252,23-Sep-86,103.00,103.25,102.37,102.87,285300,2.61,mmm
95253,22-Sep-86,102.25,103.25,102.00,103.00,355900,2.62,mmm
95254,19-Sep-86,102.75,103.00,101.12,101.12,490300,2.57,mmm
95255,18-Sep-86,103.37,104.37,101.75,103.75,272000,2.64,mmm
95256,17-Sep-86,104.62,105.37,103.62,103.75,262200,2.64,mmm
95257,16-Sep-86,103.87,104.50,103.00,104.37,315500,2.65,mmm
95258,15-Sep-86,106.25,106.75,104.00,104.62,380500,2.66,mmm
95259,12-Sep-86,109.25,109.25,103.50,105.37,1010000,2.68,mmm
95260,11-Sep-86,111.00,113.00,108.25,108.75,729200,2.76,mmm
95261,10-Sep-86,114.50,114.75,113.87,114.37,315500,2.91,mmm
95262,9-Sep-86,116.00,116.00,114.25,114.75,453000,2.92,mmm
95263,8-Sep-86,112.00,114.25,112.00,114.00,365800,2.90,mmm
95264,5-Sep-86,112.75,113.00,111.75,112.12,428400,2.85,mmm
95265,4-Sep-86,111.75,112.75,111.12,112.50,367300,2.86,mmm
95266,3-Sep-86,109.75,111.37,109.37,111.25,245500,2.83,mmm
95267,2-Sep-86,112.25,112.75,110.12,110.12,306700,2.80,mmm
95268,29-Aug-86,112.50,113.00,111.37,112.37,223000,2.86,mmm
95269,28-Aug-86,112.87,112.87,112.25,112.62,202500,2.86,mmm
95270,27-Aug-86,113.00,113.37,112.50,112.87,213900,2.87,mmm
95271,26-Aug-86,112.25,113.37,111.50,112.62,470600,2.86,mmm
95272,25-Aug-86,112.75,112.75,110.37,111.25,245200,2.83,mmm
95273,22-Aug-86,112.75,113.62,112.62,113.12,240600,2.87,mmm
95274,21-Aug-86,111.75,113.12,111.50,112.50,371600,2.86,mmm
95275,20-Aug-86,109.25,111.50,109.12,111.50,372000,2.83,mmm
95276,19-Aug-86,109.75,109.87,109.00,109.62,173300,2.79,mmm
95277,18-Aug-86,110.50,110.50,108.62,110.50,381300,2.81,mmm
95278,15-Aug-86,112.00,112.00,110.00,111.12,475500,2.64,mmm
95279,14-Aug-86,111.75,112.25,111.37,111.62,268000,2.65,mmm
95280,13-Aug-86,111.12,112.62,110.87,112.00,246200,2.66,mmm
95281,12-Aug-86,110.00,111.37,109.12,111.12,273600,2.64,mmm
95282,11-Aug-86,108.50,110.75,108.50,109.50,249100,2.60,mmm
95283,8-Aug-86,109.00,109.25,107.62,108.50,191900,2.58,mmm
95284,7-Aug-86,109.50,110.50,108.62,109.00,278700,2.59,mmm
95285,6-Aug-86,109.00,109.75,108.37,109.75,159400,2.61,mmm
95286,5-Aug-86,111.00,111.37,108.87,109.25,238000,2.60,mmm
95287,4-Aug-86,109.75,111.37,108.62,111.00,194400,2.64,mmm
95288,1-Aug-86,111.00,111.00,109.25,109.87,153300,2.61,mmm
95289,31-Jul-86,111.25,112.00,110.25,111.00,163100,2.64,mmm
95290,30-Jul-86,110.12,111.25,108.75,111.25,440300,2.64,mmm
95291,29-Jul-86,110.12,110.87,109.75,110.50,345800,2.63,mmm
95292,28-Jul-86,110.87,111.50,109.00,109.87,311700,2.61,mmm
95293,25-Jul-86,111.62,113.25,111.00,111.87,248400,2.66,mmm
95294,24-Jul-86,110.25,110.87,110.12,110.75,161400,2.63,mmm
95295,23-Jul-86,110.87,110.87,109.87,110.25,225000,2.62,mmm
95296,22-Jul-86,108.50,110.75,108.50,110.62,344700,2.63,mmm
95297,21-Jul-86,107.50,109.37,107.25,109.12,311400,2.59,mmm
95298,18-Jul-86,106.25,109.25,106.00,107.00,582700,2.54,mmm
95299,17-Jul-86,106.37,107.37,106.12,106.50,224800,2.53,mmm
95300,16-Jul-86,106.75,107.00,105.75,106.12,317500,2.52,mmm
95301,15-Jul-86,107.00,108.00,105.75,105.75,742300,2.51,mmm
95302,14-Jul-86,107.00,107.25,105.87,106.50,259100,2.53,mmm
95303,11-Jul-86,108.00,108.50,107.00,107.37,191200,2.55,mmm
95304,10-Jul-86,109.50,109.50,106.50,107.75,409100,2.56,mmm
95305,9-Jul-86,108.50,109.50,107.75,109.12,341600,2.59,mmm
95306,8-Jul-86,107.00,107.87,106.00,107.62,419400,2.56,mmm
95307,7-Jul-86,112.75,112.75,108.25,108.37,291600,2.58,mmm
95308,3-Jul-86,114.37,114.37,112.25,112.87,162000,2.68,mmm
95309,2-Jul-86,114.62,114.62,113.75,114.00,151600,2.71,mmm
95310,1-Jul-86,114.25,115.00,113.75,114.75,198400,2.73,mmm
95311,30-Jun-86,113.25,114.75,113.12,113.75,172700,2.70,mmm
95312,27-Jun-86,112.00,113.62,111.75,113.12,209500,2.69,mmm
95313,26-Jun-86,111.37,112.25,110.25,111.62,280500,2.65,mmm
95314,25-Jun-86,110.87,112.00,110.00,111.12,412300,2.64,mmm
95315,24-Jun-86,109.75,111.62,109.00,110.62,261600,2.63,mmm
95316,23-Jun-86,109.75,110.00,108.75,109.12,145000,2.59,mmm
95317,20-Jun-86,109.75,110.12,108.75,110.12,378300,2.62,mmm
95318,19-Jun-86,110.87,112.75,109.12,109.37,325300,2.60,mmm
95319,18-Jun-86,109.00,111.87,108.25,111.37,393400,2.65,mmm
95320,17-Jun-86,109.37,109.37,107.37,108.50,238900,2.58,mmm
95321,16-Jun-86,109.00,110.00,108.50,108.75,360500,2.58,mmm
95322,13-Jun-86,106.75,108.25,106.50,107.62,354100,2.56,mmm
95323,12-Jun-86,106.75,107.62,106.12,106.87,175800,2.54,mmm
95324,11-Jun-86,107.00,107.25,105.25,106.75,271700,2.54,mmm
95325,10-Jun-86,106.12,107.00,105.50,107.00,282300,2.54,mmm
95326,9-Jun-86,108.00,108.12,106.12,106.50,216200,2.53,mmm
95327,6-Jun-86,107.37,109.00,107.00,108.25,348000,2.57,mmm
95328,5-Jun-86,105.62,107.50,104.75,107.37,191400,2.55,mmm
95329,4-Jun-86,106.00,106.62,104.25,105.37,195600,2.50,mmm
95330,3-Jun-86,105.25,106.00,104.50,106.00,222000,2.52,mmm
95331,2-Jun-86,106.87,107.37,104.50,105.00,363600,2.50,mmm
95332,30-May-86,105.62,107.75,105.00,106.62,434200,2.53,mmm
95333,29-May-86,105.50,106.00,105.00,105.50,194400,2.51,mmm
95334,28-May-86,105.12,105.75,104.00,105.50,415600,2.51,mmm
95335,27-May-86,103.50,105.50,103.00,104.87,278300,2.49,mmm
95336,23-May-86,102.00,104.25,101.62,103.12,328100,2.45,mmm
95337,22-May-86,98.75,101.87,98.50,101.75,294200,2.42,mmm
95338,21-May-86,100.00,100.00,98.50,98.50,167700,2.34,mmm
95339,20-May-86,98.50,100.00,98.37,100.00,260900,2.38,mmm
95340,19-May-86,98.50,99.00,98.00,98.50,213100,2.34,mmm
95341,16-May-86,100.00,100.25,99.37,99.62,390800,2.20,mmm
95342,15-May-86,101.62,102.00,99.62,100.62,242500,2.22,mmm
95343,14-May-86,99.62,102.25,99.50,102.25,378600,2.25,mmm
95344,13-May-86,99.62,100.37,99.12,99.37,360200,2.19,mmm
95345,12-May-86,101.12,101.87,99.62,100.00,193100,2.20,mmm
95346,9-May-86,100.00,101.37,99.62,101.37,284100,2.24,mmm
95347,8-May-86,101.75,102.50,100.50,100.75,335000,2.22,mmm
95348,7-May-86,102.12,102.25,100.50,101.25,318900,2.23,mmm
95349,6-May-86,102.75,102.75,101.75,102.37,197300,2.26,mmm
95350,5-May-86,102.75,103.12,102.37,102.87,233100,2.27,mmm
95351,2-May-86,104.12,104.25,101.25,102.00,354800,2.25,mmm
95352,1-May-86,104.50,104.75,103.62,104.00,266900,2.29,mmm
95353,30-Apr-86,105.75,105.75,104.75,104.75,294500,2.31,mmm
95354,29-Apr-86,107.25,107.50,105.25,105.75,411900,2.33,mmm
95355,28-Apr-86,105.00,106.75,104.75,106.25,220500,2.34,mmm
95356,25-Apr-86,102.25,104.62,102.25,104.25,710900,2.30,mmm
95357,24-Apr-86,103.12,103.62,102.12,102.12,240500,2.25,mmm
95358,23-Apr-86,103.00,103.25,101.50,103.00,271700,2.27,mmm
95359,22-Apr-86,105.87,105.87,102.50,103.00,351300,2.27,mmm
95360,21-Apr-86,103.25,105.87,103.00,105.25,325300,2.32,mmm
95361,18-Apr-86,102.87,104.75,102.25,103.25,643400,2.28,mmm
95362,17-Apr-86,102.00,103.37,101.75,102.75,254200,2.27,mmm
95363,16-Apr-86,101.00,102.75,100.12,101.75,299200,2.24,mmm
95364,15-Apr-86,98.75,100.00,98.50,99.37,199400,2.19,mmm
95365,14-Apr-86,98.00,99.87,97.75,99.37,115500,2.19,mmm
95366,11-Apr-86,98.00,98.50,97.62,97.87,251200,2.16,mmm
95367,10-Apr-86,98.00,98.37,97.37,97.75,282700,2.16,mmm
95368,9-Apr-86,99.50,100.37,97.50,98.00,330500,2.16,mmm
95369,8-Apr-86,98.75,99.00,97.00,99.00,591400,2.18,mmm
95370,7-Apr-86,99.25,99.75,97.12,98.25,264500,2.17,mmm
95371,4-Apr-86,100.00,100.62,99.00,100.00,311200,2.20,mmm
95372,3-Apr-86,102.12,103.00,99.00,100.00,254200,2.20,mmm
95373,2-Apr-86,101.00,102.87,100.50,102.25,271600,2.25,mmm
95374,1-Apr-86,106.00,106.12,100.50,101.75,391300,2.24,mmm
95375,31-Mar-86,105.75,106.87,104.50,105.25,243700,2.32,mmm
95376,27-Mar-86,107.75,108.00,104.87,106.37,331100,2.35,mmm
95377,26-Mar-86,104.00,107.87,103.87,106.87,275000,2.36,mmm
95378,25-Mar-86,103.62,104.25,103.25,103.87,218300,2.29,mmm
95379,24-Mar-86,105.00,105.12,102.50,104.25,275500,2.30,mmm
95380,21-Mar-86,106.75,106.87,104.00,104.50,509800,2.30,mmm
95381,20-Mar-86,104.87,107.75,104.25,106.37,361900,2.35,mmm
95382,19-Mar-86,104.50,104.62,103.25,104.00,257300,2.29,mmm
95383,18-Mar-86,102.00,104.75,101.75,103.25,314700,2.28,mmm
95384,17-Mar-86,102.87,104.00,101.25,102.25,253900,2.25,mmm
95385,14-Mar-86,101.87,104.00,99.75,104.00,518900,2.29,mmm
95386,13-Mar-86,100.75,102.25,100.00,101.62,301200,2.24,mmm
95387,12-Mar-86,101.50,102.50,100.62,101.00,475200,2.23,mmm
95388,11-Mar-86,98.50,101.50,97.50,101.50,470000,2.24,mmm
95389,10-Mar-86,96.75,98.25,96.50,97.75,200800,2.16,mmm
95390,7-Mar-86,96.50,97.00,96.12,96.75,220800,2.13,mmm
95391,6-Mar-86,97.50,97.62,96.00,96.25,235000,2.12,mmm
95392,5-Mar-86,96.50,96.87,95.25,96.62,248400,2.13,mmm
95393,4-Mar-86,97.62,98.75,96.87,97.00,243600,2.14,mmm
95394,3-Mar-86,98.50,98.75,97.00,97.62,215200,2.15,mmm
95395,28-Feb-86,98.37,99.50,97.00,98.75,398800,2.18,mmm
95396,27-Feb-86,95.87,97.75,95.00,97.25,364200,2.14,mmm
95397,26-Feb-86,97.12,97.37,95.25,95.62,238000,2.11,mmm
95398,25-Feb-86,97.50,97.75,96.62,97.50,205500,2.15,mmm
95399,24-Feb-86,98.37,98.62,97.25,97.87,310900,2.16,mmm
95400,21-Feb-86,98.75,98.87,97.00,98.62,539100,2.17,mmm
95401,20-Feb-86,96.75,98.37,96.75,98.37,353000,2.17,mmm
95402,19-Feb-86,98.00,99.25,97.75,98.25,341400,2.17,mmm
95403,18-Feb-86,96.87,98.75,96.25,98.25,464500,2.17,mmm
95404,14-Feb-86,96.75,96.75,95.75,96.75,330200,2.13,mmm
95405,13-Feb-86,95.87,97.00,95.25,97.00,288100,1.98,mmm
95406,12-Feb-86,95.00,95.87,94.87,95.87,332200,1.96,mmm
95407,11-Feb-86,94.62,95.25,94.37,95.00,225300,1.94,mmm
95408,10-Feb-86,94.87,95.00,94.25,95.00,253900,1.94,mmm
95409,7-Feb-86,92.75,94.87,92.62,94.75,312300,1.93,mmm
95410,6-Feb-86,93.00,93.87,92.75,93.75,299100,1.91,mmm
95411,5-Feb-86,91.62,93.00,91.50,93.00,277700,1.90,mmm
95412,4-Feb-86,92.25,92.25,91.37,92.00,331300,1.88,mmm
95413,3-Feb-86,90.87,92.25,90.50,92.00,311900,1.88,mmm
95414,31-Jan-86,88.75,90.87,88.75,90.87,343100,1.85,mmm
95415,30-Jan-86,89.00,89.87,88.62,88.75,313900,1.81,mmm
95416,29-Jan-86,87.75,89.00,87.50,89.00,271200,1.82,mmm
95417,28-Jan-86,86.75,87.50,86.37,87.50,259700,1.79,mmm
95418,27-Jan-86,86.87,86.87,86.00,86.50,289200,1.77,mmm
95419,24-Jan-86,88.00,88.00,86.37,86.62,420000,1.77,mmm
95420,23-Jan-86,89.00,89.00,87.25,87.87,285200,1.79,mmm
95421,22-Jan-86,89.50,89.75,89.12,89.25,165200,1.82,mmm
95422,21-Jan-86,90.50,90.50,88.25,89.25,270000,1.82,mmm
95423,20-Jan-86,90.12,90.25,89.50,90.25,243000,1.84,mmm
95424,17-Jan-86,91.75,91.75,89.50,90.37,561700,1.84,mmm
95425,16-Jan-86,89.50,91.62,89.12,91.50,491300,1.87,mmm
95426,15-Jan-86,88.12,89.25,87.87,89.25,238700,1.82,mmm
95427,14-Jan-86,88.75,88.75,87.37,87.87,330600,1.79,mmm
95428,13-Jan-86,87.50,88.25,87.37,87.75,323300,1.79,mmm
95429,10-Jan-86,88.25,88.62,87.25,88.37,195300,1.80,mmm
95430,9-Jan-86,88.12,89.00,87.50,88.50,411700,1.81,mmm
95431,8-Jan-86,91.00,91.75,87.37,88.62,453600,1.81,mmm
95432,7-Jan-86,88.87,90.50,88.37,90.50,278100,1.85,mmm
95433,6-Jan-86,88.75,88.75,87.00,88.37,241900,1.80,mmm
95434,3-Jan-86,88.75,89.25,88.00,88.50,140600,1.81,mmm
95435,2-Jan-86,89.75,89.75,88.50,88.62,164800,1.81,mmm
95436,31-Dec-85,90.37,90.37,89.25,89.75,204400,1.83,mmm
95437,30-Dec-85,91.00,91.00,89.62,90.25,240000,1.84,mmm
95438,27-Dec-85,90.62,91.25,90.50,90.75,97500,1.85,mmm
95439,26-Dec-85,90.12,90.37,89.75,90.12,201900,1.84,mmm
95440,24-Dec-85,90.12,90.37,90.00,90.00,208600,1.84,mmm
95441,23-Dec-85,90.37,90.87,90.00,90.25,211700,1.84,mmm
95442,20-Dec-85,90.37,91.62,90.00,90.37,621300,1.84,mmm
95443,19-Dec-85,89.12,90.62,89.00,90.12,450900,1.84,mmm
95444,18-Dec-85,90.25,91.12,88.75,89.00,380000,1.82,mmm
95445,17-Dec-85,91.00,91.62,90.12,90.62,396600,1.85,mmm
95446,16-Dec-85,88.62,91.00,88.50,90.00,356700,1.84,mmm
95447,13-Dec-85,88.50,89.75,88.25,88.62,650500,1.81,mmm
95448,12-Dec-85,89.12,89.37,88.37,88.87,287700,1.81,mmm
95449,11-Dec-85,89.25,89.62,88.75,89.37,324700,1.82,mmm
95450,10-Dec-85,88.25,89.62,87.75,89.00,512200,1.82,mmm
95451,9-Dec-85,85.50,87.25,85.50,87.12,662300,1.78,mmm
95452,6-Dec-85,85.25,85.62,84.75,85.12,242200,1.74,mmm
95453,5-Dec-85,86.37,86.62,85.62,85.62,403300,1.75,mmm
95454,4-Dec-85,84.75,86.25,84.62,86.00,463000,1.76,mmm
95455,3-Dec-85,83.75,84.75,83.75,84.62,315000,1.73,mmm
95456,2-Dec-85,84.25,85.00,83.87,84.12,187700,1.72,mmm
95457,29-Nov-85,84.75,84.75,83.62,84.37,151600,1.72,mmm
95458,27-Nov-85,82.75,84.37,82.50,84.37,465500,1.72,mmm
95459,26-Nov-85,82.50,82.87,82.12,82.50,191400,1.68,mmm
95460,25-Nov-85,82.75,82.75,81.75,82.37,235200,1.68,mmm
95461,22-Nov-85,82.50,83.25,82.12,83.00,348000,1.69,mmm
95462,21-Nov-85,80.62,82.25,80.50,82.25,423000,1.68,mmm
95463,20-Nov-85,80.00,80.62,79.87,80.12,138000,1.64,mmm
95464,19-Nov-85,80.12,80.25,79.62,80.00,170900,1.63,mmm
95465,18-Nov-85,80.00,80.00,79.25,80.00,209400,1.63,mmm
95466,15-Nov-85,81.50,82.25,80.62,80.75,307700,1.51,mmm
95467,14-Nov-85,81.12,81.87,81.00,81.62,214800,1.52,mmm
95468,13-Nov-85,81.12,81.62,80.75,81.25,243300,1.51,mmm
95469,12-Nov-85,80.62,81.50,80.25,81.00,370800,1.51,mmm
95470,11-Nov-85,79.62,81.00,79.50,80.87,280800,1.51,mmm
95471,8-Nov-85,79.62,80.00,79.62,79.75,233900,1.49,mmm
95472,7-Nov-85,80.00,80.12,79.12,79.75,191600,1.49,mmm
95473,6-Nov-85,79.75,80.50,79.37,80.50,277800,1.50,mmm
95474,5-Nov-85,78.75,79.87,78.62,79.87,196700,1.49,mmm
95475,4-Nov-85,79.00,79.12,78.12,79.12,198400,1.48,mmm
95476,1-Nov-85,77.62,79.00,77.62,79.00,263900,1.47,mmm
95477,31-Oct-85,77.75,77.87,77.25,77.75,239200,1.45,mmm
95478,30-Oct-85,77.62,78.12,77.25,77.50,85500,1.44,mmm
95479,29-Oct-85,77.37,77.50,77.12,77.37,106900,1.44,mmm
95480,28-Oct-85,77.25,77.50,77.12,77.50,73300,1.44,mmm
95481,25-Oct-85,77.50,77.50,77.12,77.37,164200,1.44,mmm
95482,24-Oct-85,77.37,78.25,77.37,77.62,159800,1.45,mmm
95483,23-Oct-85,77.62,77.87,77.50,77.50,163300,1.44,mmm
95484,22-Oct-85,78.37,78.50,77.75,77.87,103300,1.45,mmm
95485,21-Oct-85,78.50,78.62,78.00,78.25,129800,1.46,mmm
95486,18-Oct-85,78.50,78.75,78.00,78.75,211200,1.47,mmm
95487,17-Oct-85,78.25,79.12,77.75,78.75,342200,1.47,mmm
95488,16-Oct-85,77.25,78.50,77.00,78.50,164100,1.46,mmm
95489,15-Oct-85,77.87,77.87,76.62,76.87,128400,1.43,mmm
95490,14-Oct-85,76.75,77.87,76.62,77.87,96400,1.45,mmm
95491,11-Oct-85,76.50,76.75,76.25,76.50,74700,1.43,mmm
95492,10-Oct-85,76.75,76.75,76.25,76.37,50500,1.42,mmm
95493,9-Oct-85,76.50,76.87,76.12,76.50,140300,1.43,mmm
95494,8-Oct-85,76.62,76.62,76.25,76.25,182800,1.42,mmm
95495,7-Oct-85,75.87,76.75,75.37,76.37,151900,1.42,mmm
95496,4-Oct-85,76.75,76.75,76.00,76.25,70300,1.42,mmm
95497,3-Oct-85,76.50,77.25,76.00,76.50,137700,1.43,mmm
95498,2-Oct-85,76.87,77.87,76.37,76.37,322700,1.42,mmm
95499,1-Oct-85,76.00,76.87,75.50,76.87,223600,1.43,mmm
95500,30-Sep-85,76.37,76.37,75.62,76.00,233100,1.42,mmm
95501,26-Sep-85,74.50,75.62,74.25,75.37,222700,1.41,mmm
95502,25-Sep-85,75.75,75.75,74.62,74.62,148400,1.39,mmm
95503,24-Sep-85,76.00,76.12,75.50,75.75,175900,1.41,mmm
95504,23-Sep-85,75.75,76.25,75.62,76.00,466300,1.42,mmm
95505,20-Sep-85,75.25,75.37,74.62,74.75,90300,1.39,mmm
95506,19-Sep-85,74.87,75.25,74.50,75.25,145300,1.40,mmm
95507,18-Sep-85,75.00,75.12,74.62,74.75,303400,1.39,mmm
95508,17-Sep-85,76.00,76.12,75.12,75.12,231200,1.40,mmm
95509,16-Sep-85,76.00,76.12,75.75,76.00,92500,1.42,mmm
95510,13-Sep-85,76.12,76.37,75.37,75.87,249400,1.41,mmm
95511,12-Sep-85,76.25,76.62,76.00,76.37,207300,1.42,mmm
95512,11-Sep-85,76.00,76.75,75.87,76.00,232800,1.42,mmm
95513,10-Sep-85,76.75,77.00,76.12,76.12,92700,1.42,mmm
95514,9-Sep-85,76.87,76.87,76.37,76.62,164100,1.43,mmm
95515,6-Sep-85,77.12,77.25,76.62,76.87,144100,1.43,mmm
95516,5-Sep-85,76.50,76.87,76.12,76.62,123600,1.43,mmm
95517,4-Sep-85,76.50,76.87,76.12,76.75,102300,1.43,mmm
95518,3-Sep-85,76.50,76.75,76.00,76.75,105000,1.43,mmm
95519,30-Aug-85,76.37,76.87,75.87,76.50,180200,1.43,mmm
95520,29-Aug-85,76.12,76.50,76.00,76.37,138000,1.42,mmm
95521,28-Aug-85,76.25,76.62,75.87,76.12,145000,1.42,mmm
95522,27-Aug-85,76.75,76.87,76.25,76.25,145200,1.42,mmm
95523,26-Aug-85,76.50,76.62,76.12,76.25,54100,1.42,mmm
95524,23-Aug-85,76.87,76.87,75.75,76.25,120900,1.42,mmm
95525,22-Aug-85,76.87,77.00,76.37,76.62,162300,1.43,mmm
95526,21-Aug-85,77.00,77.37,76.87,77.00,135300,1.44,mmm
95527,20-Aug-85,77.12,77.50,76.87,77.25,329500,1.44,mmm
95528,19-Aug-85,76.87,77.00,76.00,76.87,168700,1.43,mmm
95529,16-Aug-85,76.75,77.25,76.00,76.87,384400,1.30,mmm
95530,15-Aug-85,78.37,78.62,77.00,77.37,197000,1.31,mmm
95531,14-Aug-85,79.00,79.12,78.25,78.25,152000,1.33,mmm
95532,13-Aug-85,79.12,79.37,78.00,78.75,180900,1.33,mmm
95533,12-Aug-85,79.75,79.75,79.12,79.12,112300,1.34,mmm
95534,9-Aug-85,79.87,80.00,79.62,79.75,130200,1.35,mmm
95535,8-Aug-85,80.12,80.25,79.25,79.87,134800,1.35,mmm
95536,7-Aug-85,79.50,80.12,79.37,80.12,176100,1.36,mmm
95537,6-Aug-85,80.00,80.12,79.37,79.50,183900,1.35,mmm
95538,5-Aug-85,79.75,80.37,79.50,80.25,96900,1.36,mmm
95539,2-Aug-85,80.00,80.25,79.50,79.87,103900,1.35,mmm
95540,1-Aug-85,80.25,80.75,79.75,80.37,150600,1.36,mmm
95541,31-Jul-85,79.87,81.00,79.75,80.00,310200,1.36,mmm
95542,30-Jul-85,79.37,79.87,79.25,79.87,259500,1.35,mmm
95543,29-Jul-85,80.12,80.12,79.50,79.50,341900,1.35,mmm
95544,26-Jul-85,80.25,80.37,79.50,80.12,257800,1.36,mmm
95545,25-Jul-85,80.37,80.62,80.00,80.12,242700,1.36,mmm
95546,24-Jul-85,80.62,80.87,80.00,80.25,182800,1.36,mmm
95547,23-Jul-85,80.75,81.62,80.37,80.62,374100,1.37,mmm
95548,22-Jul-85,80.50,80.87,80.25,80.75,292700,1.37,mmm
95549,19-Jul-85,80.00,80.87,79.75,80.62,477500,1.37,mmm
95550,18-Jul-85,80.25,80.87,80.00,80.00,437700,1.36,mmm
95551,17-Jul-85,79.62,80.50,79.50,80.50,747200,1.36,mmm
95552,16-Jul-85,78.37,79.75,77.87,79.50,351100,1.35,mmm
95553,15-Jul-85,78.25,78.37,77.75,77.87,199800,1.32,mmm
95554,12-Jul-85,79.00,79.37,78.12,78.62,525500,1.33,mmm
95555,11-Jul-85,79.25,80.00,79.25,80.00,448400,1.36,mmm
95556,10-Jul-85,78.00,78.75,77.87,78.75,203300,1.33,mmm
95557,9-Jul-85,78.00,78.50,78.00,78.25,172500,1.33,mmm
95558,8-Jul-85,79.37,79.37,78.25,78.50,283600,1.33,mmm
95559,5-Jul-85,79.25,79.62,79.12,79.25,86700,1.34,mmm
95560,3-Jul-85,79.12,79.25,78.62,79.12,203300,1.34,mmm
95561,2-Jul-85,78.37,78.75,78.25,78.75,351300,1.33,mmm
95562,1-Jul-85,78.00,78.37,77.50,78.12,414100,1.32,mmm
95563,28-Jun-85,78.37,78.50,77.75,78.00,180500,1.32,mmm
95564,27-Jun-85,77.87,78.75,77.62,78.00,157800,1.32,mmm
95565,26-Jun-85,77.12,77.87,76.87,77.50,193900,1.31,mmm
95566,25-Jun-85,77.00,77.75,76.75,77.25,333100,1.31,mmm
95567,24-Jun-85,75.75,77.00,75.50,76.50,263100,1.30,mmm
95568,21-Jun-85,75.87,75.87,75.37,75.87,480600,1.29,mmm
95569,20-Jun-85,75.87,76.37,75.25,75.87,261400,1.29,mmm
95570,19-Jun-85,75.62,75.75,75.12,75.37,304200,1.28,mmm
95571,18-Jun-85,75.62,76.00,75.25,75.62,229800,1.28,mmm
95572,17-Jun-85,75.87,76.00,75.25,75.25,206700,1.28,mmm
95573,14-Jun-85,76.37,76.37,75.37,75.62,234800,1.28,mmm
95574,13-Jun-85,76.25,76.37,75.12,75.37,393100,1.28,mmm
95575,12-Jun-85,77.75,78.00,76.25,76.75,225200,1.30,mmm
95576,11-Jun-85,78.62,78.75,78.00,78.00,162300,1.32,mmm
95577,10-Jun-85,77.37,78.75,77.25,78.62,167500,1.33,mmm
95578,7-Jun-85,77.75,77.87,77.37,77.62,324400,1.32,mmm
95579,6-Jun-85,76.87,77.37,76.75,77.37,287000,1.31,mmm
95580,5-Jun-85,76.25,77.37,76.25,76.75,722000,1.30,mmm
95581,4-Jun-85,75.12,76.00,75.00,75.75,559400,1.28,mmm
95582,3-Jun-85,75.25,75.37,74.75,75.12,340800,1.27,mmm
95583,31-May-85,75.00,75.50,74.37,75.00,551300,1.27,mmm
95584,30-May-85,76.87,77.00,73.62,75.00,1279400,1.27,mmm
95585,29-May-85,76.50,76.75,76.25,76.50,210000,1.30,mmm
95586,28-May-85,77.12,77.25,76.37,76.37,304200,1.29,mmm
95587,24-May-85,77.37,77.62,77.12,77.37,234700,1.31,mmm
95588,23-May-85,78.00,78.00,77.50,77.62,165000,1.32,mmm
95589,22-May-85,78.25,78.25,77.75,77.75,137200,1.32,mmm
95590,21-May-85,78.00,78.62,77.62,78.25,315300,1.33,mmm
95591,20-May-85,78.00,78.25,77.25,78.00,416900,1.32,mmm
95592,17-May-85,77.12,78.12,77.00,77.50,555300,1.19,mmm
95593,16-May-85,78.00,78.12,77.12,77.50,144400,1.19,mmm
95594,15-May-85,78.00,78.12,77.50,77.75,500500,1.20,mmm
95595,14-May-85,77.75,78.25,77.25,78.00,391300,1.20,mmm
95596,13-May-85,77.25,77.37,76.62,77.00,237800,1.19,mmm
95597,10-May-85,77.00,77.00,76.50,77.00,523400,1.19,mmm
95598,9-May-85,76.50,76.62,76.00,76.37,212000,1.18,mmm
95599,8-May-85,75.50,76.50,75.37,76.00,223300,1.17,mmm
95600,7-May-85,76.00,76.25,75.12,75.50,203700,1.16,mmm
95601,6-May-85,76.00,76.37,75.62,76.12,103600,1.17,mmm
95602,3-May-85,76.00,76.62,75.87,76.12,229500,1.17,mmm
95603,2-May-85,76.00,76.75,75.62,76.00,196400,1.17,mmm
95604,1-May-85,77.00,77.00,75.00,75.00,200800,1.16,mmm
95605,30-Apr-85,77.00,77.25,76.50,77.00,496300,1.19,mmm
95606,29-Apr-85,79.12,79.37,77.75,77.75,213000,1.20,mmm
95607,26-Apr-85,79.50,79.75,79.12,79.37,307300,1.22,mmm
95608,25-Apr-85,79.50,79.87,79.25,79.62,182800,1.23,mmm
95609,24-Apr-85,80.00,80.00,79.37,79.75,224700,1.23,mmm
95610,23-Apr-85,79.37,80.25,79.25,80.00,379400,1.23,mmm
95611,22-Apr-85,79.37,79.62,79.00,79.37,255800,1.22,mmm
95612,19-Apr-85,79.00,79.37,78.37,79.00,253600,1.22,mmm
95613,18-Apr-85,78.50,78.62,77.87,78.25,307300,1.21,mmm
95614,17-Apr-85,78.25,78.50,77.37,77.87,222500,1.20,mmm
95615,16-Apr-85,78.12,78.25,77.00,78.00,297500,1.20,mmm
95616,15-Apr-85,78.00,78.37,77.75,78.25,230500,1.21,mmm
95617,12-Apr-85,80.12,80.12,78.87,78.87,313900,1.22,mmm
95618,11-Apr-85,81.00,81.37,80.00,80.00,183100,1.23,mmm
95619,10-Apr-85,80.62,81.25,80.50,80.62,169800,1.24,mmm
95620,9-Apr-85,81.12,81.50,80.12,80.37,225900,1.24,mmm
95621,8-Apr-85,81.62,81.87,80.75,81.12,106300,1.25,mmm
95622,4-Apr-85,81.37,82.00,81.25,81.50,144100,1.26,mmm
95623,3-Apr-85,81.37,81.75,80.87,81.37,240300,1.25,mmm
95624,2-Apr-85,82.37,82.75,81.37,81.62,113400,1.26,mmm
95625,1-Apr-85,82.75,82.87,82.12,82.37,84500,1.27,mmm
95626,29-Mar-85,82.37,82.50,81.50,82.25,125900,1.27,mmm
95627,28-Mar-85,81.37,82.50,81.25,81.87,204100,1.26,mmm
95628,27-Mar-85,81.25,81.50,80.75,81.37,190200,1.25,mmm
95629,26-Mar-85,81.25,81.75,81.00,81.37,333800,1.25,mmm
95630,25-Mar-85,84.00,84.25,83.12,83.50,242300,1.29,mmm
95631,22-Mar-85,84.37,84.37,83.62,84.25,187700,1.30,mmm
95632,21-Mar-85,82.87,84.75,82.87,84.37,314400,1.30,mmm
95633,20-Mar-85,84.00,84.12,83.00,83.12,171400,1.28,mmm
95634,19-Mar-85,82.12,84.12,81.75,84.12,233600,1.30,mmm
95635,18-Mar-85,81.87,82.12,81.37,81.87,140000,1.26,mmm
95636,15-Mar-85,82.00,82.50,81.25,81.62,302300,1.26,mmm
95637,14-Mar-85,81.62,82.50,81.50,82.12,180900,1.27,mmm
95638,13-Mar-85,82.87,82.87,81.50,81.87,353600,1.26,mmm
95639,12-Mar-85,82.62,83.25,82.37,82.87,150300,1.28,mmm
95640,11-Mar-85,82.37,83.00,82.25,82.62,194100,1.27,mmm
95641,8-Mar-85,82.75,83.12,81.75,82.37,183400,1.27,mmm
95642,7-Mar-85,82.37,82.75,82.00,82.75,233700,1.28,mmm
95643,6-Mar-85,84.00,84.00,82.25,83.00,335600,1.28,mmm
95644,5-Mar-85,84.00,84.37,83.25,84.37,250600,1.30,mmm
95645,4-Mar-85,84.00,84.00,83.00,83.50,169100,1.29,mmm
95646,1-Mar-85,82.00,84.00,82.00,84.00,454200,1.29,mmm
95647,28-Feb-85,82.25,82.37,81.62,82.00,305300,1.26,mmm
95648,27-Feb-85,83.37,83.50,81.75,82.37,306900,1.27,mmm
95649,26-Feb-85,83.75,84.37,83.37,83.87,268000,1.29,mmm
95650,25-Feb-85,82.75,83.75,82.75,83.75,141100,1.29,mmm
95651,22-Feb-85,82.50,83.25,82.50,82.50,111900,1.27,mmm
95652,21-Feb-85,82.62,82.87,82.25,82.37,170000,1.27,mmm
95653,20-Feb-85,82.75,83.25,82.12,82.87,334500,1.28,mmm
95654,19-Feb-85,82.62,82.75,82.37,82.62,162000,1.27,mmm
95655,15-Feb-85,83.25,83.75,82.12,82.37,295200,1.27,mmm
95656,14-Feb-85,85.25,85.25,83.25,84.00,319400,1.19,mmm
95657,13-Feb-85,84.37,85.62,84.25,84.75,373400,1.20,mmm
95658,12-Feb-85,84.37,84.87,84.00,84.37,255500,1.19,mmm
95659,11-Feb-85,85.37,85.37,84.62,85.12,154100,1.20,mmm
95660,8-Feb-85,85.12,85.62,84.75,85.50,194800,1.21,mmm
95661,7-Feb-85,83.87,85.12,83.87,85.00,327000,1.20,mmm
95662,6-Feb-85,84.87,85.25,83.75,83.75,261700,1.18,mmm
95663,5-Feb-85,85.75,85.75,84.75,85.00,479800,1.20,mmm
95664,4-Feb-85,83.50,86.00,83.25,86.00,521700,1.22,mmm
95665,1-Feb-85,84.00,84.75,83.75,83.75,232500,1.18,mmm
95666,31-Jan-85,84.25,84.75,83.75,84.37,171700,1.19,mmm
95667,30-Jan-85,84.00,84.62,83.75,84.25,578900,1.19,mmm
95668,29-Jan-85,83.25,83.25,82.00,83.25,179200,1.18,mmm
95669,28-Jan-85,83.50,84.37,81.75,83.25,270800,1.18,mmm
95670,25-Jan-85,83.50,84.00,83.25,83.37,252500,1.18,mmm
95671,24-Jan-85,84.37,84.37,83.00,83.37,205300,1.18,mmm
95672,23-Jan-85,83.87,84.37,83.00,84.37,227700,1.19,mmm
95673,22-Jan-85,84.25,84.25,83.25,83.50,280600,1.18,mmm
95674,21-Jan-85,81.50,84.37,81.25,84.00,761100,1.19,mmm
95675,18-Jan-85,81.87,82.25,81.25,81.25,238000,1.15,mmm
95676,17-Jan-85,82.00,82.00,81.37,81.50,218600,1.15,mmm
95677,16-Jan-85,82.12,82.25,81.50,81.75,388100,1.16,mmm
95678,15-Jan-85,82.00,82.62,81.25,81.87,609700,1.16,mmm
95679,14-Jan-85,79.75,81.50,79.62,81.25,216200,1.15,mmm
95680,11-Jan-85,79.37,80.00,78.62,80.00,226200,1.13,mmm
95681,10-Jan-85,78.62,79.37,78.12,79.00,419500,1.12,mmm
95682,9-Jan-85,78.37,79.00,78.37,78.62,168100,1.11,mmm
95683,8-Jan-85,78.50,78.87,77.75,78.00,134700,1.10,mmm
95684,7-Jan-85,78.50,78.75,78.12,78.75,91100,1.11,mmm
95685,4-Jan-85,77.87,78.12,77.62,78.00,258900,1.10,mmm
95686,3-Jan-85,78.50,79.25,77.75,78.12,234700,1.10,mmm
95687,2-Jan-85,79.00,79.12,77.75,78.37,100300,1.11,mmm
95688,4-Nov-03,46.42,46.74,46.42,46.53,2788700,46.53,mo
95689,3-Nov-03,46.65,46.99,46.50,46.56,3587000,46.56,mo
95690,31-Oct-03,46.62,46.70,46.26,46.50,3617300,46.50,mo
95691,30-Oct-03,46.70,46.90,46.45,46.63,3577600,46.63,mo
95692,29-Oct-03,46.17,47.20,46.16,46.70,7518100,46.70,mo
95693,28-Oct-03,45.31,46.25,45.31,46.17,6873300,46.17,mo
95694,27-Oct-03,45.60,45.75,45.15,45.31,3097400,45.31,mo
95695,24-Oct-03,45.32,45.65,45.01,45.60,3176400,45.60,mo
95696,23-Oct-03,45.20,45.50,45.19,45.48,3364600,45.48,mo
95697,22-Oct-03,45.45,45.58,45.14,45.30,4303000,45.30,mo
95698,21-Oct-03,45.47,45.76,45.30,45.45,5568100,45.45,mo
95699,20-Oct-03,45.00,45.50,44.19,45.47,8449300,45.47,mo
95700,17-Oct-03,44.96,44.96,44.51,44.78,6522500,44.78,mo
95701,16-Oct-03,44.50,45.04,44.50,44.95,6112400,44.95,mo
95702,15-Oct-03,44.90,45.23,44.88,45.15,3969000,45.15,mo
95703,14-Oct-03,44.63,45.10,44.54,45.00,4430900,45.00,mo
95704,13-Oct-03,45.06,45.14,44.75,44.90,3781800,44.90,mo
95705,10-Oct-03,45.24,45.38,44.99,45.05,3549200,45.05,mo
95706,9-Oct-03,45.20,45.37,45.06,45.23,4931000,45.23,mo
95707,8-Oct-03,45.20,45.21,44.85,44.95,6450200,44.95,mo
95708,7-Oct-03,45.04,45.16,44.72,45.14,4459200,45.14,mo
95709,6-Oct-03,44.73,45.29,44.60,45.03,4572200,45.03,mo
95710,3-Oct-03,44.40,45.00,44.40,44.69,6206800,44.69,mo
95711,2-Oct-03,44.40,44.42,44.07,44.30,4347800,44.30,mo
95712,1-Oct-03,43.95,44.44,43.85,44.37,6268400,44.37,mo
95713,30-Sep-03,43.25,44.09,43.11,43.80,7021500,43.80,mo
95714,29-Sep-03,43.35,43.50,43.10,43.50,6866000,43.50,mo
95715,26-Sep-03,43.80,43.80,43.28,43.35,6772200,43.35,mo
95716,25-Sep-03,44.26,44.48,43.85,43.88,6310700,43.88,mo
95717,24-Sep-03,44.55,44.72,44.05,44.26,6618100,44.26,mo
95718,23-Sep-03,44.37,44.72,44.13,44.50,6527600,44.50,mo
95719,22-Sep-03,44.40,44.71,44.25,44.48,8357800,44.48,mo
95720,19-Sep-03,44.56,44.99,44.39,44.59,7887000,44.59,mo
95721,18-Sep-03,44.50,44.78,44.16,44.56,10573000,44.56,mo
95722,17-Sep-03,45.10,45.35,44.40,44.65,33701700,44.65,mo
95723,16-Sep-03,40.69,40.82,40.35,40.46,8035700,40.46,mo
95724,15-Sep-03,40.57,40.95,40.30,40.60,4447800,40.60,mo
95725,12-Sep-03,40.87,41.10,40.15,40.57,5150200,40.57,mo
95726,11-Sep-03,40.92,41.35,40.80,41.02,5408500,41.02,mo
95727,10-Sep-03,41.65,41.92,41.49,41.59,6518200,40.91,mo
95728,9-Sep-03,41.58,41.63,41.46,41.48,4502400,40.80,mo
95729,8-Sep-03,41.82,41.82,41.41,41.60,5695900,40.92,mo
95730,5-Sep-03,41.75,41.82,41.38,41.50,4395300,40.82,mo
95731,4-Sep-03,41.89,42.01,41.63,41.78,4993600,41.10,mo
95732,3-Sep-03,41.71,42.37,41.51,41.89,6314200,41.21,mo
95733,2-Sep-03,41.06,41.88,41.00,41.71,5796400,41.03,mo
95734,29-Aug-03,40.92,41.25,40.74,41.22,3946100,40.55,mo
95735,28-Aug-03,40.58,41.02,40.15,40.91,5799600,40.24,mo
95736,27-Aug-03,40.47,40.49,40.21,40.28,5434100,39.62,mo
95737,26-Aug-03,40.00,40.04,39.60,39.95,4350600,39.30,mo
95738,25-Aug-03,39.60,40.03,39.60,40.00,3867100,39.35,mo
95739,22-Aug-03,39.70,39.93,39.40,39.53,4383700,38.88,mo
95740,21-Aug-03,39.76,39.99,39.50,39.89,4905700,39.24,mo
95741,20-Aug-03,38.75,39.97,38.72,39.94,5777400,39.29,mo
95742,19-Aug-03,38.99,39.17,38.75,38.97,6445300,38.33,mo
95743,18-Aug-03,39.60,39.84,38.85,38.98,9643000,38.34,mo
95744,15-Aug-03,39.95,40.00,39.00,39.85,6900700,39.20,mo
95745,14-Aug-03,40.00,40.20,39.62,39.85,6251400,39.20,mo
95746,13-Aug-03,40.75,40.85,40.11,40.35,3433700,39.69,mo
95747,12-Aug-03,40.41,40.78,40.20,40.72,5035800,40.05,mo
95748,11-Aug-03,39.78,40.47,39.75,40.39,4695600,39.73,mo
95749,8-Aug-03,40.08,40.08,39.44,39.92,4966200,39.27,mo
95750,7-Aug-03,40.00,40.19,39.56,39.97,5430400,39.32,mo
95751,6-Aug-03,40.00,40.44,39.90,40.20,6406600,39.54,mo
95752,5-Aug-03,40.80,40.94,40.15,40.21,4387300,39.55,mo
95753,4-Aug-03,40.45,41.14,40.10,41.00,5282300,40.33,mo
95754,1-Aug-03,40.41,41.00,40.15,40.28,8018500,39.62,mo
95755,31-Jul-03,40.45,40.87,39.83,40.01,6877500,39.36,mo
95756,30-Jul-03,40.36,40.40,39.55,40.00,5875700,39.35,mo
95757,29-Jul-03,40.48,40.48,39.73,40.27,5780100,39.61,mo
95758,28-Jul-03,41.30,41.39,39.99,40.27,6168900,39.61,mo
95759,25-Jul-03,40.15,41.01,39.12,40.99,8415800,40.32,mo
95760,24-Jul-03,40.15,40.62,40.10,40.20,4800200,39.54,mo
95761,23-Jul-03,40.18,40.66,39.89,40.14,4866200,39.48,mo
95762,22-Jul-03,39.50,40.88,39.35,40.28,6598600,39.62,mo
95763,21-Jul-03,40.26,40.40,39.88,40.27,5781900,39.61,mo
95764,18-Jul-03,40.00,40.40,39.94,40.28,7332400,39.62,mo
95765,17-Jul-03,39.52,39.98,39.28,39.83,7425000,39.18,mo
95766,16-Jul-03,40.00,40.30,39.61,40.00,10309900,39.35,mo
95767,15-Jul-03,40.48,40.86,38.78,40.50,29971200,39.84,mo
95768,14-Jul-03,42.67,42.84,41.56,41.96,9427500,41.27,mo
95769,11-Jul-03,42.95,43.38,41.35,41.81,14548400,41.13,mo
95770,10-Jul-03,43.15,43.95,42.79,43.20,12247200,42.49,mo
95771,9-Jul-03,45.05,45.12,42.50,44.00,32262900,43.28,mo
95772,8-Jul-03,46.70,47.07,46.30,46.77,7835000,46.01,mo
95773,7-Jul-03,46.57,46.99,46.27,46.87,6864000,46.10,mo
95774,3-Jul-03,46.95,46.95,46.10,46.12,4404700,45.37,mo
95775,2-Jul-03,46.36,46.60,46.20,46.59,5852800,45.83,mo
95776,1-Jul-03,45.34,46.26,45.18,46.19,6163500,45.43,mo
95777,30-Jun-03,45.55,45.90,45.37,45.44,8142100,44.70,mo
95778,27-Jun-03,44.81,46.20,44.61,45.10,8464400,44.36,mo
95779,26-Jun-03,44.79,45.00,44.00,44.78,7730500,44.05,mo
95780,25-Jun-03,45.00,45.45,43.75,43.97,11418000,43.25,mo
95781,24-Jun-03,44.05,45.15,43.90,45.05,11557500,44.31,mo
95782,23-Jun-03,43.63,44.47,43.46,43.85,8487900,43.13,mo
95783,20-Jun-03,43.95,44.09,42.89,43.01,12591500,42.31,mo
95784,19-Jun-03,44.29,44.64,43.50,43.63,8012700,42.92,mo
95785,18-Jun-03,43.07,44.30,43.00,44.24,8671600,43.52,mo
95786,17-Jun-03,43.39,43.50,42.35,43.07,8471100,42.37,mo
95787,16-Jun-03,42.15,43.01,42.15,42.88,6831400,42.18,mo
95788,13-Jun-03,42.60,42.74,41.00,42.18,9292200,41.49,mo
95789,12-Jun-03,42.73,43.15,42.10,42.96,10460700,42.26,mo
95790,11-Jun-03,43.38,43.78,43.18,43.68,6028100,42.97,mo
95791,10-Jun-03,43.25,44.10,43.25,43.80,9134600,42.45,mo
95792,9-Jun-03,43.50,43.50,42.63,43.05,5488500,41.73,mo
95793,6-Jun-03,43.31,43.85,43.26,43.50,8462300,42.16,mo
95794,5-Jun-03,42.95,43.37,42.72,43.30,6913200,41.97,mo
95795,4-Jun-03,42.55,43.33,42.40,43.20,8998200,41.87,mo
95796,3-Jun-03,42.10,42.72,41.95,42.72,8085800,41.41,mo
95797,2-Jun-03,41.85,42.47,41.50,42.12,9674500,40.83,mo
95798,30-May-03,41.08,41.65,41.00,41.30,9691900,40.03,mo
95799,29-May-03,41.34,41.89,41.16,41.30,11250000,40.03,mo
95800,28-May-03,41.84,41.90,41.20,41.33,13741800,40.06,mo
95801,27-May-03,41.02,42.40,40.81,42.09,24663700,40.80,mo
95802,23-May-03,40.62,42.47,40.47,42.31,22151800,41.01,mo
95803,22-May-03,38.92,41.55,38.92,41.05,39300400,39.79,mo
95804,21-May-03,34.97,38.88,34.93,38.30,42114900,37.12,mo
95805,20-May-03,33.73,35.01,33.72,34.91,13941700,33.84,mo
95806,19-May-03,33.30,33.85,33.25,33.52,6760000,32.49,mo
95807,16-May-03,33.74,33.98,33.30,33.30,7370000,32.28,mo
95808,15-May-03,33.52,33.85,33.30,33.74,7012900,32.70,mo
95809,14-May-03,33.45,33.58,33.16,33.43,8341200,32.40,mo
95810,13-May-03,33.35,33.39,32.99,33.18,9277500,32.16,mo
95811,12-May-03,32.53,33.26,32.25,33.10,11594600,32.08,mo
95812,9-May-03,31.00,32.03,30.90,31.70,6452100,30.73,mo
95813,8-May-03,31.17,31.40,30.84,31.03,7359100,30.08,mo
95814,7-May-03,31.00,31.65,31.00,31.37,8079600,30.41,mo
95815,6-May-03,30.75,31.31,30.75,31.04,7114000,30.09,mo
95816,5-May-03,30.82,31.07,30.63,30.95,6255300,30.00,mo
95817,2-May-03,30.20,31.20,30.20,30.97,6817500,30.02,mo
95818,1-May-03,30.76,30.76,30.25,30.45,7711000,29.51,mo
95819,30-Apr-03,30.51,31.09,30.34,30.76,11239900,29.81,mo
95820,29-Apr-03,31.18,31.28,30.50,30.80,9033700,29.85,mo
95821,28-Apr-03,30.75,31.60,30.65,31.15,7669100,30.19,mo
95822,25-Apr-03,31.20,31.85,30.74,31.01,15098000,30.06,mo
95823,24-Apr-03,32.96,32.96,32.13,32.90,6775400,31.89,mo
95824,23-Apr-03,32.70,32.96,32.20,32.96,6702000,31.95,mo
95825,22-Apr-03,32.30,33.00,32.08,32.69,6771200,31.69,mo
95826,21-Apr-03,32.18,32.50,32.02,32.37,5547200,31.38,mo
95827,17-Apr-03,31.80,32.25,31.34,32.19,7828800,31.20,mo
95828,16-Apr-03,32.37,32.40,31.45,31.70,12666100,30.73,mo
95829,15-Apr-03,32.80,32.93,31.92,32.45,15941400,31.45,mo
95830,14-Apr-03,30.25,32.30,29.87,31.48,24775700,30.51,mo
95831,11-Apr-03,30.10,30.79,29.83,30.59,10001900,29.65,mo
95832,10-Apr-03,30.85,30.85,29.50,30.10,11624200,29.18,mo
95833,9-Apr-03,30.50,31.20,30.26,30.30,18143900,29.37,mo
95834,8-Apr-03,29.42,30.94,29.42,30.00,21470100,29.08,mo
95835,7-Apr-03,28.96,30.10,28.37,29.02,19381400,28.13,mo
95836,4-Apr-03,29.05,29.25,28.10,28.30,33199600,27.43,mo
95837,3-Apr-03,30.40,31.40,28.65,29.70,31332500,28.79,mo
95838,2-Apr-03,28.20,29.67,28.20,29.65,24987500,28.74,mo
95839,1-Apr-03,28.30,29.50,27.75,28.10,40237400,27.24,mo
95840,31-Mar-03,30.35,30.36,27.70,29.96,38933100,29.04,mo
95841,28-Mar-03,33.30,33.30,31.55,32.13,13023200,31.14,mo
95842,27-Mar-03,33.05,33.60,32.93,33.30,5909400,32.28,mo
95843,26-Mar-03,33.46,34.35,33.11,33.40,10184800,32.37,mo
95844,25-Mar-03,33.59,33.88,33.13,33.45,10453600,32.42,mo
95845,24-Mar-03,32.35,33.69,32.35,33.59,14413100,32.56,mo
95846,21-Mar-03,34.93,35.10,34.45,35.04,9788600,33.96,mo
95847,20-Mar-03,33.90,34.81,33.50,34.29,9356000,33.24,mo
95848,19-Mar-03,33.01,33.99,33.01,33.81,14730300,32.77,mo
95849,18-Mar-03,34.39,34.40,31.75,32.60,35673300,31.60,mo
95850,17-Mar-03,34.70,34.88,34.10,34.72,14940100,33.65,mo
95851,14-Mar-03,35.82,35.87,34.87,34.93,12489200,33.86,mo
95852,13-Mar-03,36.07,36.25,35.42,35.72,10629300,34.62,mo
95853,12-Mar-03,35.49,35.90,35.26,35.72,7085500,34.62,mo
95854,11-Mar-03,35.75,36.54,35.61,36.10,8369300,34.37,mo
95855,10-Mar-03,35.75,36.41,35.50,35.55,12209100,33.85,mo
95856,7-Mar-03,36.52,37.00,35.55,35.82,18653100,34.10,mo
95857,6-Mar-03,38.75,38.92,37.25,37.28,14742600,35.49,mo
95858,5-Mar-03,38.68,39.13,38.16,38.99,8843000,37.12,mo
95859,4-Mar-03,38.96,39.15,38.82,38.88,6178700,37.02,mo
95860,3-Mar-03,38.94,39.33,38.78,38.98,6071500,37.11,mo
95861,28-Feb-03,38.70,39.23,38.51,38.65,6111000,36.80,mo
95862,27-Feb-03,38.40,38.72,38.06,38.70,6255500,36.85,mo
95863,26-Feb-03,38.20,38.49,38.05,38.07,6194600,36.25,mo
95864,25-Feb-03,37.00,38.08,36.80,38.05,8328600,36.23,mo
95865,24-Feb-03,37.50,37.52,37.20,37.25,5819400,35.47,mo
95866,21-Feb-03,37.27,37.73,37.18,37.63,7539100,35.83,mo
95867,20-Feb-03,37.59,37.59,37.01,37.02,4920700,35.25,mo
95868,19-Feb-03,37.73,37.96,37.23,37.49,5645200,35.69,mo
95869,18-Feb-03,38.10,38.22,37.56,37.98,5416400,36.16,mo
95870,14-Feb-03,37.47,38.14,37.32,38.14,5438200,36.31,mo
95871,13-Feb-03,37.16,37.59,36.85,37.47,4658900,35.67,mo
95872,12-Feb-03,37.55,37.85,37.31,37.41,3662800,35.62,mo
95873,11-Feb-03,38.17,38.36,37.25,37.55,5136800,35.75,mo
95874,10-Feb-03,37.65,38.30,37.51,38.09,5371100,36.27,mo
95875,7-Feb-03,37.75,38.37,37.20,37.62,8097700,35.82,mo
95876,6-Feb-03,37.80,37.98,37.35,37.53,4738200,35.73,mo
95877,5-Feb-03,38.14,38.40,37.74,38.05,4944200,36.23,mo
95878,4-Feb-03,38.38,38.44,37.63,38.04,6036500,36.22,mo
95879,3-Feb-03,38.09,38.48,37.80,38.39,5781600,36.55,mo
95880,31-Jan-03,36.99,37.87,36.99,37.87,7015000,36.06,mo
95881,30-Jan-03,37.20,37.45,36.71,36.85,9340000,35.08,mo
95882,29-Jan-03,36.50,37.52,35.70,37.03,26206400,35.26,mo
95883,28-Jan-03,37.85,38.45,37.80,38.38,9048100,36.54,mo
95884,27-Jan-03,38.90,39.10,38.24,38.65,7406900,36.80,mo
95885,24-Jan-03,39.75,39.76,38.81,38.90,6643800,37.04,mo
95886,23-Jan-03,40.61,40.87,39.50,39.55,10027400,37.66,mo
95887,22-Jan-03,41.38,41.50,40.79,40.83,6555900,38.87,mo
95888,21-Jan-03,41.90,42.09,41.04,41.28,6192000,39.30,mo
95889,17-Jan-03,41.72,41.90,41.45,41.90,6718400,39.89,mo
95890,16-Jan-03,41.37,41.78,41.20,41.72,4872800,39.72,mo
95891,15-Jan-03,41.83,41.85,40.81,41.12,7876100,39.15,mo
95892,14-Jan-03,41.58,41.60,41.00,41.35,6985600,39.37,mo
95893,13-Jan-03,41.70,41.72,41.20,41.38,6201300,39.40,mo
95894,10-Jan-03,41.58,41.66,41.00,41.20,6986200,39.23,mo
95895,9-Jan-03,40.95,41.50,40.78,41.38,7020800,39.40,mo
95896,8-Jan-03,41.13,41.40,40.25,40.51,9332600,38.57,mo
95897,7-Jan-03,40.50,41.20,40.17,41.13,17882500,39.16,mo
95898,6-Jan-03,39.00,39.68,37.77,39.51,23452500,37.62,mo
95899,3-Jan-03,40.60,40.95,39.52,39.80,11520000,37.89,mo
95900,2-Jan-03,40.54,40.90,40.30,40.35,9626200,38.42,mo
95901,31-Dec-02,41.40,41.40,39.87,40.53,9458200,38.59,mo
95902,30-Dec-02,41.32,41.79,41.26,41.39,5349500,39.41,mo
95903,27-Dec-02,41.45,41.85,41.23,41.32,4203000,39.34,mo
95904,26-Dec-02,41.95,42.16,41.71,41.80,3541800,39.80,mo
95905,24-Dec-02,41.20,41.96,41.20,41.48,2932000,39.49,mo
95906,23-Dec-02,41.42,41.87,41.27,41.40,7864800,39.42,mo
95907,20-Dec-02,40.74,41.31,40.47,41.12,33946200,39.15,mo
95908,19-Dec-02,41.55,42.00,40.45,40.74,11729400,38.79,mo
95909,18-Dec-02,41.21,41.78,41.10,41.33,10758800,38.74,mo
95910,17-Dec-02,41.24,41.77,41.02,41.20,5912100,38.62,mo
95911,16-Dec-02,41.04,41.78,41.01,41.49,6983400,38.89,mo
95912,13-Dec-02,40.80,41.43,40.79,40.98,7904700,38.41,mo
95913,12-Dec-02,40.65,41.36,40.55,40.79,5914400,38.23,mo
95914,11-Dec-02,41.01,41.45,40.55,40.83,6785100,38.27,mo
95915,10-Dec-02,40.35,41.08,40.25,41.01,7730200,38.44,mo
95916,9-Dec-02,40.30,40.46,39.75,40.06,7960600,37.55,mo
95917,6-Dec-02,39.20,40.17,39.05,39.95,7434200,37.45,mo
95918,5-Dec-02,39.93,39.95,39.15,39.36,6110300,36.89,mo
95919,4-Dec-02,38.80,39.87,38.50,39.60,14441600,37.12,mo
95920,3-Dec-02,38.00,38.70,37.90,38.32,8237700,35.92,mo
95921,2-Dec-02,38.20,38.30,37.71,38.00,8655400,35.62,mo
95922,29-Nov-02,38.05,38.09,37.71,37.72,6290900,35.36,mo
95923,27-Nov-02,38.10,38.10,37.50,37.64,7796700,35.28,mo
95924,26-Nov-02,37.60,38.05,37.35,37.50,8480000,35.15,mo
95925,25-Nov-02,37.11,37.75,37.10,37.57,9725700,35.22,mo
95926,22-Nov-02,37.16,37.40,37.00,37.09,12434000,34.77,mo
95927,21-Nov-02,37.68,38.18,37.30,37.41,12504400,35.07,mo
95928,20-Nov-02,37.90,38.15,37.60,37.83,8341500,35.46,mo
95929,19-Nov-02,38.00,38.61,38.00,38.10,7203100,35.71,mo
95930,18-Nov-02,38.25,38.50,37.95,38.20,8266000,35.81,mo
95931,15-Nov-02,38.34,38.58,38.00,38.06,8913900,35.68,mo
95932,14-Nov-02,38.25,38.90,37.80,38.59,11966300,36.17,mo
95933,13-Nov-02,37.33,38.40,37.30,38.25,25388500,35.85,mo
95934,12-Nov-02,42.90,42.99,36.90,37.03,41670100,34.71,mo
95935,11-Nov-02,42.74,43.60,42.72,42.98,5070700,40.29,mo
95936,8-Nov-02,43.30,43.43,42.31,42.74,5602800,40.06,mo
95937,7-Nov-02,43.00,43.65,42.74,43.06,7513100,40.36,mo
95938,6-Nov-02,42.98,43.17,42.30,42.74,8582100,40.06,mo
95939,5-Nov-02,41.74,42.84,41.70,42.68,6354300,40.01,mo
95940,4-Nov-02,42.42,43.00,41.66,41.74,6312900,39.12,mo
95941,1-Nov-02,40.67,42.80,40.39,42.41,7506400,39.75,mo
95942,31-Oct-02,41.00,41.60,40.70,40.75,9409600,38.20,mo
95943,30-Oct-02,41.80,41.95,41.10,41.34,6243300,38.75,mo
95944,29-Oct-02,41.89,42.43,41.12,42.05,6437600,39.42,mo
95945,28-Oct-02,42.85,42.95,41.50,41.64,7241800,39.03,mo
95946,25-Oct-02,42.90,43.05,42.30,42.60,5973800,39.93,mo
95947,24-Oct-02,43.20,43.92,42.75,42.90,8318100,40.21,mo
95948,23-Oct-02,43.10,44.09,42.40,42.88,8659500,40.19,mo
95949,22-Oct-02,42.49,43.18,42.26,43.08,8230700,40.38,mo
95950,21-Oct-02,40.21,42.87,40.10,42.49,8720300,39.83,mo
95951,18-Oct-02,40.30,40.55,39.97,40.04,8150700,37.53,mo
95952,17-Oct-02,40.10,40.54,39.82,40.30,8567300,37.78,mo
95953,16-Oct-02,40.15,40.50,38.60,38.60,8006600,36.18,mo
95954,15-Oct-02,40.90,40.95,39.49,40.02,11582500,37.51,mo
95955,14-Oct-02,37.01,38.47,36.86,38.29,5059200,35.89,mo
95956,11-Oct-02,36.80,37.41,36.30,37.01,8988800,34.69,mo
95957,10-Oct-02,36.75,36.88,35.40,36.17,11469900,33.90,mo
95958,9-Oct-02,36.55,37.43,36.40,36.63,14873100,34.34,mo
95959,8-Oct-02,37.75,37.99,36.07,36.22,15705300,33.95,mo
95960,7-Oct-02,36.84,38.61,36.80,38.58,17897500,36.16,mo
95961,4-Oct-02,39.85,40.58,36.25,36.59,25655900,34.30,mo
95962,3-Oct-02,39.48,40.26,39.40,39.50,8002500,37.03,mo
95963,2-Oct-02,40.65,40.66,39.45,39.48,8456900,37.01,mo
95964,1-Oct-02,39.27,40.73,39.02,40.71,12212200,38.16,mo
95965,30-Sep-02,37.99,39.86,37.84,38.80,13148000,36.37,mo
95966,27-Sep-02,37.97,38.60,37.52,37.86,30077600,35.49,mo
95967,26-Sep-02,41.73,43.49,40.00,42.73,9943400,40.05,mo
95968,25-Sep-02,42.96,42.96,40.60,41.48,18091100,38.88,mo
95969,24-Sep-02,43.05,43.35,42.60,42.71,8373700,40.03,mo
95970,23-Sep-02,42.65,43.42,42.50,43.15,8460200,40.45,mo
95971,20-Sep-02,44.00,44.11,42.55,42.69,23675900,40.02,mo
95972,19-Sep-02,46.15,46.35,44.70,44.70,10877200,41.90,mo
95973,18-Sep-02,46.75,47.73,46.75,47.07,5755900,44.12,mo
95974,17-Sep-02,48.00,48.18,46.40,46.50,6685300,43.59,mo
95975,16-Sep-02,46.30,47.80,46.20,47.41,6794300,44.44,mo
95976,13-Sep-02,46.41,46.99,45.90,46.30,7250400,43.40,mo
95977,12-Sep-02,47.17,47.86,46.35,46.42,6918200,43.51,mo
95978,11-Sep-02,48.45,48.47,47.50,47.86,5117800,44.26,mo
95979,10-Sep-02,48.05,48.22,47.21,47.52,7422300,43.95,mo
95980,9-Sep-02,46.51,48.32,46.51,48.10,9867200,44.48,mo
95981,6-Sep-02,47.25,47.26,45.60,46.51,17982700,43.01,mo
95982,5-Sep-02,47.56,48.78,47.52,48.16,7905300,44.54,mo
95983,4-Sep-02,49.52,49.70,47.40,47.80,13623600,44.21,mo
95984,3-Sep-02,50.00,50.40,49.47,49.51,7425200,45.79,mo
95985,30-Aug-02,49.50,50.98,49.34,50.00,5812600,46.24,mo
95986,29-Aug-02,49.35,49.94,49.11,49.43,5636100,45.71,mo
95987,28-Aug-02,48.05,49.68,47.92,49.31,7536900,45.60,mo
95988,27-Aug-02,48.00,48.60,47.63,47.90,5838100,44.30,mo
95989,26-Aug-02,47.50,47.88,46.99,47.58,8702500,44.00,mo
95990,23-Aug-02,48.97,49.30,47.50,47.55,13149900,43.97,mo
95991,22-Aug-02,50.15,51.18,49.55,50.15,8289200,46.38,mo
95992,21-Aug-02,51.36,51.53,49.44,50.60,8482500,46.80,mo
95993,20-Aug-02,51.11,52.00,51.00,51.70,4726700,47.81,mo
95994,19-Aug-02,50.70,51.90,50.66,51.85,5311200,47.95,mo
95995,16-Aug-02,50.81,51.19,50.52,50.95,4961400,47.12,mo
95996,15-Aug-02,51.20,51.56,50.51,50.91,7722900,47.08,mo
95997,14-Aug-02,49.35,51.47,49.23,51.36,7734600,47.50,mo
95998,13-Aug-02,49.15,50.15,49.15,49.35,5184000,45.64,mo
95999,12-Aug-02,49.54,49.54,49.04,49.35,4534000,45.64,mo
96000,9-Aug-02,49.00,49.90,48.75,49.54,5145100,45.82,mo
96001,8-Aug-02,48.05,49.19,47.90,49.19,6174700,45.49,mo
96002,7-Aug-02,48.40,48.65,47.03,47.85,7064100,44.25,mo
96003,6-Aug-02,48.50,48.82,47.96,48.26,10479100,44.63,mo
96004,5-Aug-02,45.35,48.15,45.28,47.50,14060000,43.93,mo
96005,2-Aug-02,45.50,46.72,44.75,45.21,8457700,41.81,mo
96006,1-Aug-02,46.00,46.18,44.90,45.12,9092000,41.73,mo
96007,31-Jul-02,46.77,47.08,45.67,46.05,9968100,42.59,mo
96008,30-Jul-02,46.95,46.99,46.30,46.76,6679500,43.24,mo
96009,29-Jul-02,46.75,47.20,45.90,47.20,8595800,43.65,mo
96010,26-Jul-02,44.80,46.48,44.80,46.30,6879500,42.82,mo
96011,25-Jul-02,44.96,45.60,44.38,44.95,11664800,41.57,mo
96012,24-Jul-02,43.30,44.95,43.29,44.66,12653900,41.30,mo
96013,23-Jul-02,42.25,44.71,42.21,44.20,14227800,40.88,mo
96014,22-Jul-02,42.00,43.10,41.60,42.05,11879400,38.89,mo
96015,19-Jul-02,42.45,42.98,41.13,41.69,10030600,38.56,mo
96016,18-Jul-02,44.13,44.13,42.21,42.45,11751600,39.26,mo
96017,17-Jul-02,43.45,44.45,43.21,44.12,9837100,40.80,mo
96018,16-Jul-02,42.21,42.97,41.50,42.49,10129000,39.30,mo
96019,15-Jul-02,42.61,43.30,40.30,42.40,11178900,39.21,mo
96020,12-Jul-02,44.16,44.35,42.51,42.92,7771600,39.69,mo
96021,11-Jul-02,45.00,45.15,43.50,44.00,10207100,40.69,mo
96022,10-Jul-02,46.71,46.71,45.01,45.17,9613200,41.77,mo
96023,9-Jul-02,47.03,47.24,46.56,46.69,9851600,43.18,mo
96024,8-Jul-02,46.44,47.61,46.41,47.40,10689100,43.84,mo
96025,5-Jul-02,46.00,46.24,45.30,46.21,4174300,42.74,mo
96026,3-Jul-02,46.20,46.27,45.18,45.27,10776500,41.87,mo
96027,2-Jul-02,45.40,46.00,45.12,45.70,14382500,42.26,mo
96028,1-Jul-02,43.55,45.49,43.55,44.96,16725100,41.58,mo
96029,28-Jun-02,43.27,44.24,43.23,43.68,21672500,40.40,mo
96030,27-Jun-02,45.35,46.50,40.35,42.87,27270100,39.65,mo
96031,26-Jun-02,45.50,45.60,43.00,45.00,36050900,41.62,mo
96032,25-Jun-02,49.20,49.65,46.33,46.55,23797300,42.51,mo
96033,24-Jun-02,51.78,52.10,47.91,48.80,24510300,44.57,mo
96034,21-Jun-02,54.07,54.65,52.60,52.65,14087400,48.08,mo
96035,20-Jun-02,54.96,55.06,54.80,54.80,5301500,50.05,mo
96036,19-Jun-02,54.80,55.09,54.71,54.94,6639500,50.18,mo
96037,18-Jun-02,55.00,55.13,54.82,54.94,4169000,50.18,mo
96038,17-Jun-02,55.17,55.40,54.63,54.94,6968500,50.18,mo
96039,14-Jun-02,55.65,55.83,54.92,55.14,5045200,50.36,mo
96040,13-Jun-02,56.06,56.17,55.70,55.79,5128700,50.95,mo
96041,12-Jun-02,56.35,56.45,55.77,56.17,8568300,51.30,mo
96042,11-Jun-02,56.30,56.81,56.18,56.29,5671300,51.41,mo
96043,10-Jun-02,56.05,56.24,55.25,55.80,4704900,50.96,mo
96044,7-Jun-02,56.15,56.83,55.90,55.93,6386400,51.08,mo
96045,6-Jun-02,57.20,57.35,56.14,56.20,7602400,51.33,mo
96046,5-Jun-02,57.51,57.79,57.21,57.36,6677700,52.39,mo
96047,4-Jun-02,57.05,57.79,57.00,57.72,5712000,52.72,mo
96048,3-Jun-02,57.25,57.78,56.95,57.00,6553000,52.06,mo
96049,31-May-02,56.75,57.47,56.67,57.25,6395000,52.29,mo
96050,30-May-02,56.23,56.98,56.01,56.58,9224900,51.67,mo
96051,29-May-02,55.20,56.20,55.20,56.01,8302600,51.15,mo
96052,28-May-02,55.18,55.47,55.07,55.10,4044000,50.32,mo
96053,24-May-02,55.48,55.60,54.81,55.11,3848000,50.33,mo
96054,23-May-02,55.03,55.60,55.03,55.45,3871300,50.64,mo
96055,22-May-02,54.72,55.15,54.66,55.07,3152200,50.30,mo
96056,21-May-02,54.59,54.92,54.48,54.73,3605900,49.98,mo
96057,20-May-02,54.40,55.01,54.21,54.34,3813800,49.63,mo
96058,17-May-02,54.44,54.62,53.82,54.44,5430200,49.72,mo
96059,16-May-02,53.56,54.65,53.55,54.44,4809100,49.72,mo
96060,15-May-02,54.58,54.80,53.43,53.59,9241900,48.94,mo
96061,14-May-02,55.74,55.79,54.81,54.91,6427400,50.15,mo
96062,13-May-02,55.09,55.95,54.92,55.74,3981100,50.91,mo
96063,10-May-02,55.10,55.25,54.80,54.90,4255300,50.14,mo
96064,9-May-02,55.06,55.66,55.00,55.27,4032500,50.48,mo
96065,8-May-02,55.13,55.37,54.87,55.06,5965400,50.29,mo
96066,7-May-02,56.37,56.45,55.45,55.62,5754200,50.80,mo
96067,6-May-02,55.93,56.45,55.76,56.01,4967400,51.15,mo
96068,3-May-02,56.24,56.48,55.50,55.68,6717200,50.85,mo
96069,2-May-02,55.75,56.69,55.51,55.99,7566000,51.14,mo
96070,1-May-02,54.55,55.80,54.50,55.38,5719000,50.58,mo
96071,30-Apr-02,55.05,55.40,54.25,54.43,8515300,49.71,mo
96072,29-Apr-02,54.96,55.39,54.81,55.10,4073500,50.32,mo
96073,26-Apr-02,54.71,55.13,54.55,54.84,4309700,50.08,mo
96074,25-Apr-02,54.79,55.15,54.50,54.86,5038300,50.10,mo
96075,24-Apr-02,54.99,55.20,54.74,54.78,6525900,50.03,mo
96076,23-Apr-02,54.31,55.00,54.15,54.95,6891200,50.19,mo
96077,22-Apr-02,54.10,54.49,53.92,53.97,5646600,49.29,mo
96078,19-Apr-02,53.98,54.25,53.82,53.94,4921200,49.26,mo
96079,18-Apr-02,53.05,53.99,53.04,53.86,4606900,49.19,mo
96080,17-Apr-02,53.11,53.47,52.71,53.07,4449300,48.47,mo
96081,16-Apr-02,52.86,53.74,52.86,53.36,3124300,48.73,mo
96082,15-Apr-02,52.77,53.25,52.49,52.85,3641900,48.27,mo
96083,12-Apr-02,53.77,53.89,52.75,53.05,4959900,48.45,mo
96084,11-Apr-02,53.82,54.36,53.52,53.98,7392700,49.30,mo
96085,10-Apr-02,52.20,53.75,52.07,53.57,7682500,48.93,mo
96086,9-Apr-02,52.75,52.75,52.19,52.34,4811500,47.80,mo
96087,8-Apr-02,52.60,53.00,52.00,52.33,5132400,47.79,mo
96088,5-Apr-02,53.12,53.47,52.32,52.66,4802100,48.09,mo
96089,4-Apr-02,53.20,53.68,53.15,53.19,7233700,48.58,mo
96090,3-Apr-02,53.48,53.65,53.19,53.30,7072800,48.68,mo
96091,2-Apr-02,53.00,53.13,52.75,53.06,3684400,48.46,mo
96092,1-Apr-02,52.87,53.44,52.73,53.20,4247900,48.59,mo
96093,28-Mar-02,53.36,53.73,52.63,52.67,4318300,48.10,mo
96094,27-Mar-02,53.05,53.64,53.02,53.59,5067400,48.94,mo
96095,26-Mar-02,52.35,53.37,52.26,53.23,7104500,48.61,mo
96096,25-Mar-02,52.58,52.88,51.91,51.96,7282400,47.45,mo
96097,22-Mar-02,53.10,53.86,53.05,53.49,4912900,48.85,mo
96098,21-Mar-02,52.04,53.50,52.04,53.31,7812200,48.69,mo
96099,20-Mar-02,51.70,52.10,51.40,52.03,4217900,47.52,mo
96100,19-Mar-02,51.30,52.25,51.26,51.91,4442500,47.41,mo
96101,18-Mar-02,52.15,52.41,51.55,51.65,4242700,47.17,mo
96102,15-Mar-02,52.05,52.42,52.01,52.29,8943200,47.76,mo
96103,14-Mar-02,52.54,52.54,51.90,51.92,3764100,47.42,mo
96104,13-Mar-02,52.60,52.73,52.05,52.34,4241700,47.80,mo
96105,12-Mar-02,52.70,52.86,52.06,52.81,9221500,47.70,mo
96106,11-Mar-02,52.70,52.88,51.59,52.58,10008400,47.49,mo
96107,8-Mar-02,54.13,54.48,52.95,53.25,6074200,48.10,mo
96108,7-Mar-02,53.08,54.09,52.94,53.94,6349800,48.72,mo
96109,6-Mar-02,52.65,53.40,52.65,53.33,4193000,48.17,mo
96110,5-Mar-02,52.87,53.24,52.76,53.00,6291600,47.87,mo
96111,4-Mar-02,53.80,53.93,52.81,53.12,6688900,47.98,mo
96112,1-Mar-02,52.52,53.77,52.00,53.77,6504900,48.57,mo
96113,28-Feb-02,52.11,52.89,52.03,52.66,5168900,47.57,mo
96114,27-Feb-02,53.76,53.76,51.50,52.28,7116900,47.22,mo
96115,26-Feb-02,53.55,53.90,53.22,53.81,7730800,48.60,mo
96116,25-Feb-02,52.61,53.95,52.51,53.80,7841000,48.60,mo
96117,22-Feb-02,51.67,52.70,51.63,52.61,5579300,47.52,mo
96118,21-Feb-02,52.12,52.49,51.92,51.92,7256100,46.90,mo
96119,20-Feb-02,51.45,52.24,51.38,51.97,5744700,46.94,mo
96120,19-Feb-02,51.10,51.68,51.00,51.50,4609500,46.52,mo
96121,15-Feb-02,51.00,51.50,50.78,51.45,7100300,46.47,mo
96122,14-Feb-02,50.80,51.00,50.55,51.00,3949700,46.07,mo
96123,13-Feb-02,50.26,50.80,50.20,50.65,3943000,45.75,mo
96124,12-Feb-02,50.05,50.49,50.02,50.16,3327200,45.31,mo
96125,11-Feb-02,49.90,50.28,49.89,50.24,3439800,45.38,mo
96126,8-Feb-02,49.15,50.20,49.15,50.07,3754600,45.23,mo
96127,7-Feb-02,50.14,50.20,49.58,49.59,4889600,44.79,mo
96128,6-Feb-02,49.39,50.25,49.11,49.95,4855300,45.12,mo
96129,5-Feb-02,49.07,49.84,49.05,49.39,4303800,44.61,mo
96130,4-Feb-02,49.85,49.90,49.25,49.32,4503400,44.55,mo
96131,1-Feb-02,50.19,50.25,49.53,49.73,4709700,44.92,mo
96132,31-Jan-02,49.77,50.11,49.45,50.11,5198200,45.26,mo
96133,30-Jan-02,49.80,50.23,49.47,49.57,7449200,44.77,mo
96134,29-Jan-02,49.80,50.00,49.70,49.79,5926600,44.97,mo
96135,28-Jan-02,49.50,49.90,49.37,49.90,4184300,45.07,mo
96136,25-Jan-02,49.65,49.74,49.35,49.60,4244000,44.80,mo
96137,24-Jan-02,49.90,49.92,49.25,49.35,5358900,44.58,mo
96138,23-Jan-02,48.95,49.75,48.88,49.70,6615700,44.89,mo
96139,22-Jan-02,49.06,49.28,48.50,48.62,4173800,43.92,mo
96140,18-Jan-02,48.63,49.05,48.59,48.81,4537800,44.09,mo
96141,17-Jan-02,48.45,49.00,48.10,49.00,4379800,44.26,mo
96142,16-Jan-02,48.90,48.98,47.92,48.25,8085300,43.58,mo
96143,15-Jan-02,48.75,49.15,48.51,49.00,8029300,44.26,mo
96144,14-Jan-02,47.66,48.57,47.65,48.26,4497800,43.59,mo
96145,11-Jan-02,47.43,48.35,47.43,47.65,7594000,43.04,mo
96146,10-Jan-02,47.22,47.41,47.01,47.19,5080100,42.62,mo
96147,9-Jan-02,47.59,47.98,46.91,46.95,4276900,42.41,mo
96148,8-Jan-02,46.69,47.60,46.60,47.29,6005500,42.72,mo
96149,7-Jan-02,46.09,46.69,46.05,46.58,6738800,42.07,mo
96150,4-Jan-02,46.39,46.78,46.00,46.09,5441800,41.63,mo
96151,3-Jan-02,46.64,46.90,46.32,46.59,4416500,42.08,mo
96152,2-Jan-02,45.85,46.83,45.40,46.64,6324600,42.13,mo
96153,31-Dec-01,46.01,46.30,45.76,45.85,3977200,41.41,mo
96154,28-Dec-01,46.61,46.85,45.86,46.01,4247700,41.56,mo
96155,27-Dec-01,46.51,46.75,46.37,46.58,3577200,42.07,mo
96156,26-Dec-01,46.22,46.99,46.22,46.51,3721200,42.01,mo
96157,24-Dec-01,46.00,46.50,45.80,46.37,2827900,41.88,mo
96158,21-Dec-01,46.46,46.72,45.80,45.80,13342600,41.37,mo
96159,20-Dec-01,46.30,46.76,46.10,46.27,5241400,41.79,mo
96160,19-Dec-01,46.60,47.23,46.35,46.58,8957000,41.55,mo
96161,18-Dec-01,46.70,46.93,46.16,46.69,7792100,41.65,mo
96162,17-Dec-01,46.00,46.95,45.83,46.95,6854700,41.88,mo
96163,14-Dec-01,45.40,46.07,45.40,45.81,4653100,40.86,mo
96164,13-Dec-01,45.34,46.15,45.05,45.40,6129700,40.50,mo
96165,12-Dec-01,45.11,45.52,45.02,45.34,5240400,40.44,mo
96166,11-Dec-01,45.55,45.85,45.19,45.19,4925400,40.31,mo
96167,10-Dec-01,45.24,45.83,45.01,45.33,5774300,40.44,mo
96168,7-Dec-01,45.22,45.64,44.95,45.08,9247100,40.21,mo
96169,6-Dec-01,45.90,46.13,45.31,45.32,8073700,40.43,mo
96170,5-Dec-01,46.50,46.54,45.56,46.14,8034700,41.16,mo
96171,4-Dec-01,47.14,47.20,46.40,46.65,4377800,41.61,mo
96172,3-Dec-01,47.14,47.30,46.40,47.13,4727400,42.04,mo
96173,30-Nov-01,46.98,47.55,46.87,47.17,5239400,42.08,mo
96174,29-Nov-01,45.35,46.98,45.25,46.98,8433100,41.91,mo
96175,28-Nov-01,45.07,45.44,44.70,44.93,8815800,40.08,mo
96176,27-Nov-01,46.10,46.18,44.80,45.21,12026000,40.33,mo
96177,26-Nov-01,47.22,47.22,46.08,46.18,6572100,41.19,mo
96178,23-Nov-01,47.02,47.26,46.75,46.90,3227000,41.84,mo
96179,21-Nov-01,47.42,47.64,47.22,47.24,3964900,42.14,mo
96180,20-Nov-01,48.00,48.06,47.27,47.67,6493800,42.52,mo
96181,19-Nov-01,48.00,48.27,47.26,48.05,5723100,42.86,mo
96182,16-Nov-01,48.08,48.28,47.81,48.13,5510600,42.93,mo
96183,15-Nov-01,47.69,48.28,47.55,47.99,5272900,42.81,mo
96184,14-Nov-01,47.80,48.21,47.20,47.58,8752700,42.44,mo
96185,13-Nov-01,47.02,47.34,46.65,47.00,5329300,41.92,mo
96186,12-Nov-01,46.43,47.30,46.15,46.86,4624100,41.80,mo
96187,9-Nov-01,46.57,47.21,46.48,46.83,5908700,41.77,mo
96188,8-Nov-01,47.35,47.46,46.25,46.32,11288900,41.32,mo
96189,7-Nov-01,48.12,48.55,47.68,47.80,6915400,42.64,mo
96190,6-Nov-01,48.78,48.78,48.35,48.55,5758000,43.31,mo
96191,5-Nov-01,48.69,48.78,48.15,48.30,4378300,43.08,mo
96192,2-Nov-01,47.60,48.40,47.41,48.28,4402300,43.07,mo
96193,1-Nov-01,47.50,47.89,47.11,47.60,6698900,42.46,mo
96194,31-Oct-01,47.45,47.56,46.70,46.80,9509200,41.75,mo
96195,30-Oct-01,48.00,48.11,47.41,47.70,13111700,42.55,mo
96196,29-Oct-01,50.01,50.75,49.58,49.68,3468000,44.32,mo
96197,26-Oct-01,49.00,50.45,48.98,49.87,5159900,44.48,mo
96198,25-Oct-01,49.35,49.58,48.60,49.39,7238100,44.06,mo
96199,24-Oct-01,50.07,50.50,49.85,50.13,5675100,44.72,mo
96200,23-Oct-01,50.79,51.25,49.73,50.22,4683600,44.80,mo
96201,22-Oct-01,49.76,51.10,49.76,50.78,4379600,45.30,mo
96202,19-Oct-01,49.31,49.98,49.22,49.91,4602400,44.52,mo
96203,18-Oct-01,50.00,50.01,49.16,49.30,5638200,43.98,mo
96204,17-Oct-01,50.44,50.59,49.81,50.01,6133600,44.61,mo
96205,16-Oct-01,50.55,50.82,50.18,50.69,4267700,45.22,mo
96206,15-Oct-01,50.40,51.04,50.40,50.48,3631700,45.03,mo
96207,12-Oct-01,50.56,51.15,50.06,50.64,10050200,45.17,mo
96208,11-Oct-01,51.35,51.72,50.53,51.02,7481300,45.51,mo
96209,10-Oct-01,50.61,51.58,50.31,51.31,7611400,45.77,mo
96210,9-Oct-01,50.80,50.97,50.41,50.97,7800500,45.47,mo
96211,8-Oct-01,50.00,50.82,49.72,50.64,4494700,45.17,mo
96212,5-Oct-01,50.00,50.75,49.62,50.16,6706200,44.74,mo
96213,4-Oct-01,49.70,50.00,49.53,49.85,5939700,44.47,mo
96214,3-Oct-01,49.55,49.96,49.00,49.45,5776300,44.11,mo
96215,2-Oct-01,49.47,49.59,48.56,49.40,5084800,44.07,mo
96216,1-Oct-01,48.29,49.43,48.07,49.37,8262600,44.04,mo
96217,28-Sep-01,49.00,49.00,47.65,48.29,9211200,43.08,mo
96218,27-Sep-01,47.23,49.00,46.80,49.00,7305200,43.71,mo
96219,26-Sep-01,47.20,47.39,46.64,46.86,7025200,41.80,mo
96220,25-Sep-01,46.95,47.59,46.27,47.04,7746200,41.96,mo
96221,24-Sep-01,46.41,47.48,46.06,47.37,11544400,42.25,mo
96222,21-Sep-01,46.30,47.01,45.33,46.68,15623800,41.64,mo
96223,20-Sep-01,47.71,47.95,47.20,47.43,9257800,42.31,mo
96224,19-Sep-01,48.30,48.99,47.61,48.00,11683400,42.82,mo
96225,18-Sep-01,49.20,49.55,47.50,48.30,10970900,43.08,mo
96226,17-Sep-01,47.00,49.35,46.81,48.90,13036200,43.62,mo
96227,10-Sep-01,47.09,48.49,47.08,48.15,6074600,42.95,mo
96228,7-Sep-01,47.81,48.10,46.73,47.08,7050700,42.00,mo
96229,6-Sep-01,48.31,48.72,47.40,47.86,6421000,42.69,mo
96230,5-Sep-01,47.90,48.73,47.57,48.50,5453800,43.26,mo
96231,4-Sep-01,47.66,48.55,47.40,47.94,5654100,42.76,mo
96232,31-Aug-01,47.94,48.33,47.11,47.40,4992400,42.28,mo
96233,30-Aug-01,47.49,48.46,47.32,47.94,6022700,42.76,mo
96234,29-Aug-01,47.65,47.69,47.05,47.23,3886200,42.13,mo
96235,28-Aug-01,47.55,47.62,47.29,47.60,3655500,42.46,mo
96236,27-Aug-01,47.06,47.90,47.05,47.51,3497700,42.38,mo
96237,24-Aug-01,46.85,47.85,46.80,47.05,6493600,41.97,mo
96238,23-Aug-01,45.62,46.99,45.57,46.74,5223600,41.69,mo
96239,22-Aug-01,45.55,46.15,45.44,45.62,5716800,40.69,mo
96240,21-Aug-01,45.48,46.66,45.30,45.40,7474900,40.50,mo
96241,20-Aug-01,44.11,45.48,43.95,45.48,7589000,40.57,mo
96242,17-Aug-01,43.64,44.45,43.42,44.13,5425100,39.36,mo
96243,16-Aug-01,43.90,43.93,43.05,43.56,5633000,38.86,mo
96244,15-Aug-01,44.10,44.47,43.61,43.68,4598800,38.96,mo
96245,14-Aug-01,44.21,44.64,44.18,44.44,2877400,39.64,mo
96246,13-Aug-01,44.35,44.56,43.90,44.27,3146700,39.49,mo
96247,10-Aug-01,44.47,45.23,43.85,44.11,5329700,39.35,mo
96248,9-Aug-01,44.41,44.86,43.84,44.49,3766600,39.69,mo
96249,8-Aug-01,45.42,45.50,44.65,44.81,3259000,39.97,mo
96250,7-Aug-01,44.60,45.51,44.60,45.51,4084200,40.60,mo
96251,6-Aug-01,45.42,45.49,44.44,44.77,3793100,39.94,mo
96252,3-Aug-01,45.50,45.75,44.63,45.17,4099600,40.29,mo
96253,2-Aug-01,46.09,46.30,45.20,45.84,3365400,40.89,mo
96254,1-Aug-01,45.40,46.40,45.10,45.73,4778200,40.79,mo
96255,31-Jul-01,43.83,45.54,43.80,45.50,7044700,40.59,mo
96256,30-Jul-01,43.20,43.86,43.19,43.67,5344300,38.95,mo
96257,27-Jul-01,44.20,44.30,43.00,43.16,6645800,38.50,mo
96258,26-Jul-01,44.43,44.60,43.25,44.20,7000200,39.43,mo
96259,25-Jul-01,45.30,45.31,43.90,44.68,5913000,39.86,mo
96260,24-Jul-01,45.94,45.94,45.15,45.33,3320800,40.44,mo
96261,23-Jul-01,46.50,46.90,45.62,45.72,3838500,40.78,mo
96262,20-Jul-01,45.82,46.44,45.60,46.00,4425300,41.03,mo
96263,19-Jul-01,45.73,46.35,45.40,45.82,4875400,40.87,mo
96264,18-Jul-01,44.98,46.13,44.95,45.48,5770700,40.57,mo
96265,17-Jul-01,43.90,45.15,43.61,44.85,6480500,40.01,mo
96266,16-Jul-01,44.99,45.00,43.60,43.90,7287600,39.16,mo
96267,13-Jul-01,45.45,45.89,44.70,44.99,5052100,40.13,mo
96268,12-Jul-01,46.57,46.57,45.50,45.78,5060700,40.84,mo
96269,11-Jul-01,46.55,46.84,45.96,46.57,4392600,41.54,mo
96270,10-Jul-01,45.19,47.00,45.19,46.30,9632900,41.30,mo
96271,9-Jul-01,46.30,46.30,45.10,45.19,4669200,40.31,mo
96272,6-Jul-01,46.78,46.78,45.28,45.71,5891000,40.77,mo
96273,5-Jul-01,47.00,47.20,46.11,46.78,7583200,41.73,mo
96274,3-Jul-01,48.50,48.79,47.74,47.80,5175300,42.64,mo
96275,2-Jul-01,49.76,49.76,48.60,48.80,6797600,43.53,mo
96276,29-Jun-01,48.45,50.75,47.78,49.50,11210300,44.15,mo
96277,28-Jun-01,47.50,48.80,47.37,48.29,5742900,43.08,mo
96278,27-Jun-01,47.07,47.67,46.60,47.11,5834700,42.02,mo
96279,26-Jun-01,48.01,48.47,46.78,46.92,6053500,41.85,mo
96280,25-Jun-01,47.78,48.58,47.51,48.17,6389900,42.97,mo
96281,22-Jun-01,47.66,48.19,47.28,47.53,6222900,42.40,mo
96282,21-Jun-01,46.50,48.16,46.35,47.66,12679500,42.51,mo
96283,20-Jun-01,44.95,46.75,44.90,46.50,9283300,41.48,mo
96284,19-Jun-01,45.00,45.39,44.50,44.60,9312900,39.78,mo
96285,18-Jun-01,46.32,46.57,44.53,44.80,9661400,39.96,mo
96286,15-Jun-01,47.00,47.55,45.70,46.32,10781500,41.32,mo
96287,14-Jun-01,47.56,47.70,46.97,47.02,6423000,41.94,mo
96288,13-Jun-01,48.58,49.40,47.58,47.81,10194000,42.65,mo
96289,12-Jun-01,48.53,49.56,48.52,49.10,7111600,43.33,mo
96290,11-Jun-01,48.25,48.84,48.05,48.52,5178200,42.81,mo
96291,8-Jun-01,48.52,49.00,46.75,48.28,5547300,42.60,mo
96292,7-Jun-01,47.90,48.80,47.05,48.52,23434900,42.81,mo
96293,6-Jun-01,50.10,50.39,49.61,50.00,6114100,44.12,mo
96294,5-Jun-01,50.75,50.99,50.10,50.83,5059000,44.85,mo
96295,4-Jun-01,51.05,51.55,50.04,51.16,4724600,45.14,mo
96296,1-Jun-01,51.60,51.60,50.75,51.27,3591300,45.24,mo
96297,31-May-01,51.39,51.98,51.20,51.41,4437700,45.36,mo
96298,30-May-01,51.90,52.00,51.02,51.19,4571600,45.17,mo
96299,29-May-01,50.70,51.75,50.10,51.64,5932500,45.57,mo
96300,25-May-01,50.35,51.00,50.31,50.53,3912200,44.59,mo
96301,24-May-01,50.00,51.18,49.90,50.44,5066500,44.51,mo
96302,23-May-01,49.40,50.18,49.40,49.80,6423200,43.94,mo
96303,22-May-01,50.00,50.45,49.20,49.39,12398300,43.58,mo
96304,21-May-01,52.50,52.60,49.95,50.22,9745600,44.31,mo
96305,18-May-01,52.00,52.49,52.00,52.37,4244100,46.21,mo
96306,17-May-01,52.30,52.75,51.65,51.94,4139500,45.83,mo
96307,16-May-01,51.20,52.60,51.00,52.35,7666700,46.19,mo
96308,15-May-01,50.95,51.44,50.30,50.92,5137900,44.93,mo
96309,14-May-01,51.30,51.64,50.76,50.91,4399800,44.92,mo
96310,11-May-01,52.32,52.44,51.36,51.75,4207500,45.66,mo
96311,10-May-01,51.40,52.43,51.20,52.32,4392100,46.17,mo
96312,9-May-01,51.00,51.80,50.93,51.38,6713000,45.34,mo
96313,8-May-01,51.50,51.82,50.80,51.00,6009600,45.00,mo
96314,7-May-01,52.60,53.88,51.72,52.00,7732400,45.88,mo
96315,4-May-01,51.74,53.20,51.66,53.00,7276100,46.77,mo
96316,3-May-01,51.30,52.25,51.30,51.60,6423900,45.53,mo
96317,2-May-01,52.09,52.09,50.85,51.01,6582800,45.01,mo
96318,1-May-01,50.59,52.35,50.46,52.10,7359400,45.97,mo
96319,30-Apr-01,50.97,51.99,50.11,50.11,7110300,44.22,mo
96320,27-Apr-01,50.30,51.25,49.82,51.08,6840200,45.07,mo
96321,26-Apr-01,50.00,50.90,49.50,50.90,9971800,44.91,mo
96322,25-Apr-01,48.95,50.70,48.50,50.70,12168300,44.74,mo
96323,24-Apr-01,48.30,48.49,47.47,47.95,4899800,42.31,mo
96324,23-Apr-01,47.74,48.60,47.65,47.95,6467700,42.31,mo
96325,20-Apr-01,46.50,47.56,46.31,47.16,6778700,41.61,mo
96326,19-Apr-01,46.60,46.80,45.61,46.50,8433800,41.03,mo
96327,18-Apr-01,47.81,48.00,46.20,46.83,9219000,41.32,mo
96328,17-Apr-01,46.31,48.30,46.25,47.81,6058200,42.19,mo
96329,16-Apr-01,45.97,47.00,45.91,46.56,4279200,41.08,mo
96330,12-Apr-01,45.70,46.09,45.06,45.89,4105400,40.49,mo
96331,11-Apr-01,47.15,47.16,45.32,45.74,6513000,40.36,mo
96332,10-Apr-01,47.05,47.84,47.04,47.57,6899900,41.98,mo
96333,9-Apr-01,46.70,47.18,46.67,47.00,5969600,41.47,mo
96334,6-Apr-01,45.50,47.47,45.45,46.75,8484200,41.25,mo
96335,5-Apr-01,46.00,46.61,45.92,46.23,10428000,40.79,mo
96336,4-Apr-01,44.60,45.75,44.02,45.62,7537900,40.25,mo
96337,3-Apr-01,46.11,46.12,44.00,44.51,8326000,39.28,mo
96338,2-Apr-01,47.70,48.23,46.08,46.19,6257500,40.76,mo
96339,30-Mar-01,47.34,48.24,47.13,47.45,6706200,41.87,mo
96340,29-Mar-01,46.00,47.90,45.61,46.83,7008200,41.32,mo
96341,28-Mar-01,46.99,47.07,45.26,46.41,9095600,40.95,mo
96342,27-Mar-01,45.15,47.40,44.50,47.23,10965100,41.68,mo
96343,26-Mar-01,43.95,45.95,43.50,45.25,9261800,39.93,mo
96344,23-Mar-01,43.05,43.90,42.42,43.40,13426200,38.30,mo
96345,22-Mar-01,43.85,43.91,41.47,42.90,15703400,37.85,mo
96346,21-Mar-01,44.30,44.50,43.51,44.30,11588000,39.09,mo
96347,20-Mar-01,47.00,47.01,44.23,44.91,14757100,39.63,mo
96348,19-Mar-01,48.05,48.47,47.15,47.15,6587000,41.60,mo
96349,16-Mar-01,47.15,48.28,47.14,48.15,10352700,42.49,mo
96350,15-Mar-01,47.90,47.91,46.88,47.26,7212300,41.70,mo
96351,14-Mar-01,48.10,49.00,47.84,48.04,7595700,42.39,mo
96352,13-Mar-01,48.80,49.62,47.85,49.50,9304400,43.68,mo
96353,12-Mar-01,51.30,51.61,49.60,49.60,8584100,43.30,mo
96354,9-Mar-01,51.40,52.04,51.00,51.75,8714500,45.18,mo
96355,8-Mar-01,50.00,51.00,49.70,50.85,7776000,44.39,mo
96356,7-Mar-01,48.55,50.35,48.53,50.04,9157400,43.68,mo
96357,6-Mar-01,49.08,49.09,48.54,48.83,5419200,42.63,mo
96358,5-Mar-01,49.40,49.98,49.26,49.33,5553700,43.06,mo
96359,2-Mar-01,48.75,49.80,48.75,49.70,9034800,43.39,mo
96360,1-Mar-01,48.80,49.50,48.55,48.55,9434700,42.38,mo
96361,28-Feb-01,48.38,49.00,47.44,48.18,8186300,42.06,mo
96362,27-Feb-01,46.80,48.57,46.80,48.26,8220000,42.13,mo
96363,26-Feb-01,46.61,47.75,45.85,46.50,7895800,40.59,mo
96364,23-Feb-01,48.00,48.50,46.75,47.02,8297900,41.05,mo
96365,22-Feb-01,48.10,49.00,47.50,48.01,8727100,41.91,mo
96366,21-Feb-01,48.00,48.90,47.86,48.06,6998200,41.95,mo
96367,20-Feb-01,46.53,48.54,46.52,47.93,7990000,41.84,mo
96368,16-Feb-01,45.80,47.26,45.80,46.53,8109300,40.62,mo
96369,15-Feb-01,45.76,46.35,45.55,45.99,6850800,40.15,mo
96370,14-Feb-01,47.60,47.94,46.00,46.03,11532300,40.18,mo
96371,13-Feb-01,47.70,47.72,47.01,47.60,5302000,41.55,mo
96372,12-Feb-01,48.00,48.41,47.35,47.95,8326900,41.86,mo
96373,9-Feb-01,47.10,48.43,47.10,48.00,10558700,41.90,mo
96374,8-Feb-01,46.00,47.15,45.80,46.94,6198900,40.98,mo
96375,7-Feb-01,46.13,47.18,46.00,46.00,10167700,40.16,mo
96376,6-Feb-01,46.45,46.50,45.85,46.16,5638300,40.30,mo
96377,5-Feb-01,45.21,47.00,45.06,46.47,7736400,40.57,mo
96378,2-Feb-01,45.85,46.00,45.41,45.41,6087900,39.64,mo
96379,1-Feb-01,44.45,45.99,44.37,45.79,8228900,39.97,mo
96380,31-Jan-01,45.00,45.75,43.00,44.00,11535500,38.41,mo
96381,30-Jan-01,44.50,45.00,44.20,44.91,6902400,39.20,mo
96382,29-Jan-01,43.50,44.87,43.41,44.41,5693500,38.77,mo
96383,26-Jan-01,44.25,44.50,43.63,43.81,5615500,38.24,mo
96384,25-Jan-01,44.13,45.25,43.88,44.81,7810800,39.12,mo
96385,24-Jan-01,43.94,44.94,43.88,44.50,5667500,38.85,mo
96386,23-Jan-01,44.19,44.50,43.88,43.94,5890200,38.36,mo
96387,22-Jan-01,43.00,44.38,42.88,44.31,6951900,38.68,mo
96388,19-Jan-01,43.00,43.81,42.88,43.44,7325500,37.92,mo
96389,18-Jan-01,42.69,43.13,42.38,43.13,6343600,37.65,mo
96390,17-Jan-01,42.00,42.94,41.94,42.81,7339800,37.37,mo
96391,16-Jan-01,42.13,43.31,41.44,42.56,9390600,37.15,mo
96392,12-Jan-01,41.50,42.38,41.31,42.25,7755500,36.88,mo
96393,11-Jan-01,44.13,44.13,41.06,41.63,11957200,36.34,mo
96394,10-Jan-01,43.19,44.63,42.94,44.13,12246900,38.52,mo
96395,9-Jan-01,41.88,43.88,41.75,43.38,12073800,37.87,mo
96396,8-Jan-01,40.63,42.63,40.50,42.06,11310900,36.72,mo
96397,5-Jan-01,40.75,41.75,40.06,40.13,11514700,35.03,mo
96398,4-Jan-01,41.75,42.00,38.75,40.50,22371900,35.35,mo
96399,3-Jan-01,45.88,45.94,42.00,42.25,19994100,36.88,mo
96400,2-Jan-01,44.00,46.50,43.94,46.19,10720900,40.32,mo
96401,29-Dec-00,44.50,45.19,44.00,44.00,6051700,38.41,mo
96402,28-Dec-00,45.13,45.25,44.50,44.63,3907500,38.96,mo
96403,27-Dec-00,44.19,45.50,44.19,45.25,5563800,39.50,mo
96404,26-Dec-00,43.44,44.69,43.44,44.56,4281300,38.90,mo
96405,22-Dec-00,43.44,43.63,42.50,43.50,5333600,37.97,mo
96406,21-Dec-00,43.94,44.50,42.69,44.13,9502200,38.52,mo
96407,20-Dec-00,43.38,44.50,42.88,44.13,11395200,38.52,mo
96408,19-Dec-00,41.75,43.31,41.69,43.06,10817000,37.59,mo
96409,18-Dec-00,40.00,41.75,40.00,41.31,8322800,36.06,mo
96410,15-Dec-00,40.81,41.81,40.06,40.06,16578800,34.97,mo
96411,14-Dec-00,40.13,41.75,40.06,41.50,10926400,36.23,mo
96412,13-Dec-00,39.38,40.94,39.19,40.81,14102200,35.63,mo
96413,12-Dec-00,38.75,39.75,38.56,38.88,18620000,33.48,mo
96414,11-Dec-00,39.06,39.31,38.56,39.00,7175500,33.58,mo
96415,8-Dec-00,39.38,40.50,39.06,39.63,8540900,34.12,mo
96416,7-Dec-00,39.00,40.00,38.88,39.69,6266700,34.18,mo
96417,6-Dec-00,38.00,39.31,38.00,39.06,5555500,33.63,mo
96418,5-Dec-00,38.13,38.94,38.06,38.56,6371300,33.20,mo
96419,4-Dec-00,37.44,38.13,37.00,37.69,5029800,32.45,mo
96420,1-Dec-00,38.00,38.06,37.13,37.63,6233800,32.40,mo
96421,30-Nov-00,38.69,39.56,38.19,38.19,13654700,32.88,mo
96422,29-Nov-00,37.38,38.75,37.31,38.44,7966600,33.10,mo
96423,28-Nov-00,36.25,37.38,36.25,37.19,5578300,32.02,mo
96424,27-Nov-00,36.38,36.94,36.06,36.50,5063900,31.43,mo
96425,24-Nov-00,36.06,36.31,35.38,35.56,2852300,30.62,mo
96426,22-Nov-00,36.13,36.50,34.19,35.81,16105500,30.83,mo
96427,21-Nov-00,36.56,37.88,36.19,37.44,6106100,32.24,mo
96428,20-Nov-00,36.06,37.13,36.06,36.56,3959400,31.48,mo
96429,17-Nov-00,35.88,36.88,35.50,36.69,6685500,31.59,mo
96430,16-Nov-00,35.69,36.94,35.69,36.31,3761100,31.26,mo
96431,15-Nov-00,34.69,36.13,34.69,35.75,5862200,30.78,mo
96432,14-Nov-00,34.19,35.50,34.13,34.63,9590000,29.82,mo
96433,13-Nov-00,36.00,36.31,33.88,34.63,9310300,29.82,mo
96434,10-Nov-00,35.00,37.13,34.81,36.88,7155500,31.76,mo
96435,9-Nov-00,35.88,36.56,34.56,35.63,11243600,30.68,mo
96436,8-Nov-00,35.38,37.25,35.38,36.69,11242700,31.59,mo
96437,7-Nov-00,34.44,35.44,34.38,35.25,7534400,30.35,mo
96438,6-Nov-00,33.75,36.25,33.50,34.88,16918900,30.03,mo
96439,3-Nov-00,35.56,35.69,34.13,35.00,10523300,30.14,mo
96440,2-Nov-00,35.75,36.25,35.69,36.19,6753900,31.16,mo
96441,1-Nov-00,36.25,37.31,36.13,36.56,8546100,31.48,mo
96442,31-Oct-00,37.38,37.75,36.63,36.63,9353800,31.54,mo
96443,30-Oct-00,36.31,38.63,36.25,37.94,11831100,32.67,mo
96444,27-Oct-00,35.75,36.69,35.63,36.69,8039700,31.59,mo
96445,26-Oct-00,35.50,36.50,35.00,36.00,7888400,31.00,mo
96446,25-Oct-00,34.69,36.06,34.69,35.63,8905500,30.68,mo
96447,24-Oct-00,34.50,35.25,34.44,35.06,8398100,30.19,mo
96448,23-Oct-00,33.00,35.00,32.88,34.75,9150300,29.92,mo
96449,20-Oct-00,32.69,33.75,32.44,33.25,6395000,28.63,mo
96450,19-Oct-00,32.56,33.13,32.25,32.94,6215300,28.36,mo
96451,18-Oct-00,32.00,33.31,31.50,33.00,12081300,28.41,mo
96452,17-Oct-00,30.87,32.13,30.62,31.69,9194200,27.29,mo
96453,16-Oct-00,30.69,31.00,30.06,30.75,5296100,26.48,mo
96454,13-Oct-00,31.62,32.25,30.62,31.00,7287500,26.69,mo
96455,12-Oct-00,31.87,32.44,31.19,32.25,8628600,27.77,mo
96456,11-Oct-00,31.31,31.62,30.75,31.50,10496600,27.12,mo
96457,10-Oct-00,30.56,31.50,30.25,31.19,5942800,26.86,mo
96458,9-Oct-00,30.19,30.87,30.12,30.75,3337300,26.48,mo
96459,6-Oct-00,30.69,31.31,29.87,30.12,5817200,25.94,mo
96460,5-Oct-00,30.75,31.19,30.19,30.44,4878600,26.21,mo
96461,4-Oct-00,30.00,31.37,29.87,31.06,7405500,26.74,mo
96462,3-Oct-00,29.62,30.37,29.62,30.06,7242800,25.88,mo
96463,2-Oct-00,29.62,30.12,29.56,29.62,6665300,25.50,mo
96464,29-Sep-00,30.12,30.75,29.37,29.44,9485500,25.35,mo
96465,28-Sep-00,29.19,30.37,29.12,30.25,11787200,26.05,mo
96466,27-Sep-00,28.25,29.44,28.12,29.37,7523400,25.29,mo
96467,26-Sep-00,27.81,28.50,27.75,28.12,6812800,24.21,mo
96468,25-Sep-00,27.75,28.19,27.50,28.06,5162500,24.16,mo
96469,22-Sep-00,26.87,27.87,26.81,27.62,7975500,23.78,mo
96470,21-Sep-00,26.06,27.00,26.06,26.25,6545300,22.60,mo
96471,20-Sep-00,27.06,27.12,26.06,26.06,7389700,22.44,mo
96472,19-Sep-00,27.00,27.31,26.94,27.19,7704200,23.41,mo
96473,18-Sep-00,27.00,27.19,26.62,26.69,7138400,22.98,mo
96474,15-Sep-00,27.37,27.56,27.00,27.19,9634100,23.41,mo
96475,14-Sep-00,28.37,28.56,27.31,27.44,7586300,23.63,mo
96476,13-Sep-00,29.19,29.50,27.75,28.12,9140900,24.21,mo
96477,12-Sep-00,29.62,29.75,29.50,29.69,5452000,25.11,mo
96478,11-Sep-00,29.31,29.81,29.31,29.69,4301600,25.11,mo
96479,8-Sep-00,29.69,29.94,29.25,29.50,5907500,24.95,mo
96480,7-Sep-00,29.75,30.06,29.69,29.75,5762500,25.16,mo
96481,6-Sep-00,30.00,30.06,29.62,29.75,5243000,25.16,mo
96482,5-Sep-00,29.44,30.31,29.37,29.69,6279800,25.11,mo
96483,1-Sep-00,29.94,29.94,29.19,29.25,6291400,24.74,mo
96484,31-Aug-00,30.00,30.37,29.37,29.75,7200600,25.16,mo
96485,30-Aug-00,30.56,30.87,29.50,30.50,7182800,25.79,mo
96486,29-Aug-00,31.62,31.69,30.62,30.87,4680600,26.11,mo
96487,28-Aug-00,31.94,32.38,31.75,31.87,3054200,26.95,mo
96488,25-Aug-00,31.50,32.19,31.50,32.06,2937700,27.11,mo
96489,24-Aug-00,31.50,32.13,31.37,31.75,4246900,26.85,mo
96490,23-Aug-00,31.69,32.25,31.00,31.00,4595500,26.22,mo
96491,22-Aug-00,32.31,32.44,31.50,31.81,4686400,26.90,mo
96492,21-Aug-00,31.87,32.25,31.50,32.19,6957500,27.22,mo
96493,18-Aug-00,33.13,33.50,32.00,32.00,8543600,27.06,mo
96494,17-Aug-00,33.00,34.00,32.81,33.88,12043900,28.65,mo
96495,16-Aug-00,32.25,34.00,32.25,34.00,9827500,28.75,mo
96496,15-Aug-00,31.50,32.88,31.12,32.44,10401600,27.43,mo
96497,14-Aug-00,31.25,32.25,30.87,31.87,13484100,26.95,mo
96498,11-Aug-00,30.00,31.87,30.00,31.25,25323400,26.43,mo
96499,10-Aug-00,28.00,29.19,27.81,28.50,9140200,24.10,mo
96500,9-Aug-00,28.25,28.37,27.87,27.87,5417700,23.57,mo
96501,8-Aug-00,27.69,28.62,27.62,28.50,9168400,24.10,mo
96502,7-Aug-00,26.62,28.12,26.50,28.00,9339700,23.68,mo
96503,4-Aug-00,26.31,26.81,25.75,26.62,5022800,22.51,mo
96504,3-Aug-00,25.69,26.50,25.56,26.44,6813800,22.36,mo
96505,2-Aug-00,25.56,26.06,25.44,25.94,5780900,21.94,mo
96506,1-Aug-00,25.25,25.75,25.25,25.75,4549100,21.78,mo
96507,31-Jul-00,25.56,25.94,25.19,25.25,5983900,21.35,mo
96508,28-Jul-00,25.44,25.69,25.19,25.69,5635900,21.73,mo
96509,27-Jul-00,25.31,25.75,25.31,25.62,3895300,21.67,mo
96510,26-Jul-00,25.12,26.12,25.12,25.19,7524700,21.30,mo
96511,25-Jul-00,25.00,26.06,24.94,26.00,5585200,21.99,mo
96512,24-Jul-00,25.37,25.37,24.75,24.81,3986100,20.98,mo
96513,21-Jul-00,25.25,25.50,25.09,25.25,5779200,21.35,mo
96514,20-Jul-00,25.25,25.62,24.94,25.50,5973300,21.57,mo
96515,19-Jul-00,25.25,25.81,24.50,25.00,9604800,21.14,mo
96516,18-Jul-00,23.56,24.62,23.50,24.06,9316400,20.35,mo
96517,17-Jul-00,24.44,24.56,23.25,23.62,14725500,19.98,mo
96518,14-Jul-00,24.25,25.87,23.00,24.50,18210000,20.72,mo
96519,13-Jul-00,25.19,25.31,24.62,24.87,7952000,21.03,mo
96520,12-Jul-00,25.94,26.44,24.94,25.25,8864500,21.35,mo
96521,11-Jul-00,27.00,27.00,25.75,25.94,7151700,21.94,mo
96522,10-Jul-00,27.00,27.06,26.56,27.00,6040800,22.83,mo
96523,7-Jul-00,27.94,27.94,26.62,26.81,6108900,22.67,mo
96524,6-Jul-00,27.69,28.25,27.62,27.81,6631300,23.52,mo
96525,5-Jul-00,27.44,28.06,27.31,27.87,8113400,23.57,mo
96526,3-Jul-00,26.81,27.44,26.75,27.19,4383600,22.99,mo
96527,30-Jun-00,27.00,27.00,25.94,26.56,12460200,22.46,mo
96528,29-Jun-00,25.94,27.12,25.94,27.06,10073000,22.88,mo
96529,28-Jun-00,27.56,27.62,25.62,26.09,9733900,22.06,mo
96530,27-Jun-00,27.00,28.12,26.37,27.50,15830000,23.26,mo
96531,26-Jun-00,26.00,27.50,25.56,27.19,20458100,22.99,mo
96532,23-Jun-00,23.87,23.94,23.06,23.44,9702800,19.82,mo
96533,22-Jun-00,24.75,25.00,23.25,23.94,12644200,20.25,mo
96534,21-Jun-00,25.25,25.37,24.25,25.00,8570600,21.14,mo
96535,20-Jun-00,26.06,26.06,25.06,25.12,5493300,21.24,mo
96536,19-Jun-00,26.00,26.19,25.62,25.81,8942200,21.83,mo
96537,16-Jun-00,26.81,27.12,25.50,25.50,16253100,21.57,mo
96538,15-Jun-00,27.12,27.62,27.12,27.56,7510200,22.90,mo
96539,14-Jun-00,27.25,27.56,27.12,27.44,4324700,22.80,mo
96540,13-Jun-00,27.12,27.81,27.12,27.37,6582000,22.74,mo
96541,12-Jun-00,27.06,27.94,26.69,27.75,6124500,23.06,mo
96542,9-Jun-00,26.94,27.44,26.62,27.00,4548100,22.44,mo
96543,8-Jun-00,26.37,27.12,25.87,27.00,6345500,22.44,mo
96544,7-Jun-00,25.81,26.94,25.81,26.75,6555200,22.23,mo
96545,6-Jun-00,25.50,25.81,25.12,25.81,6131300,21.45,mo
96546,5-Jun-00,25.06,25.81,25.06,25.50,5791600,21.19,mo
96547,2-Jun-00,26.44,26.50,24.87,25.25,12482000,20.98,mo
96548,1-Jun-00,26.12,26.81,26.00,26.44,6200000,21.97,mo
96549,31-May-00,26.44,26.81,26.00,26.12,8086300,21.70,mo
96550,30-May-00,27.31,27.44,26.37,26.44,6861700,21.97,mo
96551,26-May-00,27.81,28.00,27.37,27.44,4624400,22.80,mo
96552,25-May-00,28.75,28.75,27.75,28.00,10083100,23.27,mo
96553,24-May-00,27.25,28.62,27.25,28.56,14064400,23.73,mo
96554,23-May-00,27.12,27.69,27.12,27.25,8752000,22.64,mo
96555,22-May-00,27.62,27.62,27.00,27.37,9820300,22.74,mo
96556,19-May-00,26.00,27.81,26.00,27.50,11833000,22.85,mo
96557,18-May-00,27.00,27.56,26.25,26.31,10397800,21.86,mo
96558,17-May-00,27.12,28.19,27.12,27.25,16411900,22.64,mo
96559,16-May-00,27.19,27.87,26.81,27.44,19343300,22.80,mo
96560,15-May-00,25.19,27.37,25.19,27.37,27544800,22.74,mo
96561,12-May-00,23.00,24.50,23.00,24.31,9743100,20.20,mo
96562,11-May-00,24.00,24.06,22.81,23.50,14230200,19.53,mo
96563,10-May-00,23.69,24.25,23.62,23.75,10497800,19.74,mo
96564,9-May-00,24.31,24.37,23.50,23.62,6755200,19.63,mo
96565,8-May-00,23.69,24.31,23.56,24.19,11876900,20.10,mo
96566,5-May-00,23.31,23.87,23.00,23.50,8200000,19.53,mo
96567,4-May-00,23.50,23.75,23.12,23.31,6504100,19.37,mo
96568,3-May-00,23.94,24.56,23.25,23.25,12423000,19.32,mo
96569,2-May-00,23.56,24.56,23.50,23.81,14631400,19.79,mo
96570,1-May-00,22.00,23.62,22.00,23.56,13061700,19.58,mo
96571,28-Apr-00,22.00,22.06,21.19,21.87,11424700,18.17,mo
96572,27-Apr-00,22.06,22.31,21.87,22.00,12651300,18.28,mo
96573,26-Apr-00,22.00,22.44,21.81,22.31,9689800,18.54,mo
96574,25-Apr-00,21.19,22.31,21.06,22.00,15399200,18.28,mo
96575,24-Apr-00,21.25,22.00,21.12,21.56,10140200,17.92,mo
96576,20-Apr-00,20.81,21.56,20.81,21.37,6408400,17.76,mo
96577,19-Apr-00,21.12,21.44,20.56,20.81,6851400,17.29,mo
96578,18-Apr-00,21.19,21.37,20.44,20.69,8275200,17.19,mo
96579,17-Apr-00,21.00,21.31,20.37,21.25,12206300,17.66,mo
96580,14-Apr-00,21.87,22.56,20.94,21.12,12376700,17.55,mo
96581,13-Apr-00,22.00,22.56,21.81,22.31,7525900,18.54,mo
96582,12-Apr-00,21.87,22.62,21.69,21.87,9036900,18.17,mo
96583,11-Apr-00,21.75,21.94,21.50,21.75,7587700,18.07,mo
96584,10-Apr-00,22.00,22.25,21.00,22.00,14622800,18.28,mo
96585,7-Apr-00,23.25,23.62,21.94,22.50,24520200,18.70,mo
96586,6-Apr-00,22.81,23.56,22.50,22.94,16375300,19.06,mo
96587,5-Apr-00,22.06,22.56,22.00,22.37,10022300,18.59,mo
96588,4-Apr-00,23.00,23.75,21.19,22.19,17620000,18.44,mo
96589,3-Apr-00,21.75,23.00,21.50,22.81,16940300,18.95,mo
96590,31-Mar-00,21.94,22.06,20.75,20.75,15236300,17.24,mo
96591,30-Mar-00,20.00,21.56,19.73,21.50,27461100,17.87,mo
96592,29-Mar-00,19.56,19.62,19.12,19.12,11691400,15.89,mo
96593,28-Mar-00,19.50,19.75,19.31,19.56,12455300,16.25,mo
96594,27-Mar-00,19.81,19.87,19.50,19.61,8927200,16.30,mo
96595,24-Mar-00,19.56,19.87,19.50,19.81,10313300,16.46,mo
96596,23-Mar-00,19.50,19.69,19.31,19.50,13845300,16.20,mo
96597,22-Mar-00,20.31,20.56,19.31,19.44,16082700,16.15,mo
96598,21-Mar-00,19.50,22.12,19.00,20.31,34491100,16.88,mo
96599,20-Mar-00,19.87,20.25,19.81,19.94,14044100,16.57,mo
96600,17-Mar-00,20.37,20.37,19.50,20.25,16220600,16.83,mo
96601,16-Mar-00,20.12,20.50,20.06,20.25,13254700,16.83,mo
96602,15-Mar-00,19.31,20.37,19.25,20.12,13072000,16.32,mo
96603,14-Mar-00,19.81,19.81,19.25,19.47,11985600,15.79,mo
96604,13-Mar-00,19.25,20.00,19.12,19.87,10916300,16.12,mo
96605,10-Mar-00,19.37,19.44,19.06,19.06,10852700,15.46,mo
96606,9-Mar-00,19.25,19.50,19.12,19.50,8744400,15.82,mo
96607,8-Mar-00,19.62,19.75,19.19,19.25,11810200,15.61,mo
96608,7-Mar-00,19.87,20.00,19.50,19.56,12015500,15.87,mo
96609,6-Mar-00,20.75,20.87,19.56,19.87,13051100,16.12,mo
96610,3-Mar-00,20.00,20.62,19.75,20.31,13363800,16.47,mo
96611,2-Mar-00,20.44,20.81,20.00,20.12,11168100,16.32,mo
96612,1-Mar-00,20.19,21.50,19.62,20.44,21711100,16.58,mo
96613,29-Feb-00,20.06,20.44,20.06,20.19,13527500,16.38,mo
96614,28-Feb-00,19.81,20.31,19.81,20.06,10887200,16.27,mo
96615,25-Feb-00,20.12,20.19,19.62,19.62,11480800,15.91,mo
96616,24-Feb-00,20.50,20.56,19.75,20.06,12102000,16.27,mo
96617,23-Feb-00,21.25,21.69,20.19,20.31,14800900,16.47,mo
96618,22-Feb-00,19.94,21.19,19.87,20.87,17013800,16.93,mo
96619,18-Feb-00,19.50,19.87,19.37,19.62,11122300,15.91,mo
96620,17-Feb-00,19.87,20.00,19.31,19.50,16060500,15.82,mo
96621,16-Feb-00,19.06,19.25,18.81,19.00,13805500,15.41,mo
96622,15-Feb-00,19.06,19.12,18.69,19.12,15222500,15.51,mo
96623,14-Feb-00,19.31,19.44,18.75,18.94,21125800,15.36,mo
96624,11-Feb-00,19.94,20.12,19.06,19.06,15368600,15.46,mo
96625,10-Feb-00,20.00,20.31,19.81,19.87,15255000,16.12,mo
96626,9-Feb-00,19.44,20.00,19.44,19.62,18376600,15.91,mo
96627,8-Feb-00,20.25,20.31,19.12,19.50,26655500,15.82,mo
96628,7-Feb-00,20.87,20.94,20.37,20.56,12753800,16.68,mo
96629,4-Feb-00,21.12,21.12,20.37,20.62,16678600,16.73,mo
96630,3-Feb-00,20.94,21.44,20.87,21.00,20022800,17.03,mo
96631,2-Feb-00,20.94,21.11,20.56,20.62,13935000,16.73,mo
96632,1-Feb-00,21.12,21.12,20.75,21.00,13302800,17.03,mo
96633,31-Jan-00,20.94,21.12,20.84,20.87,11597700,16.93,mo
96634,28-Jan-00,21.12,21.31,20.75,20.75,12022000,16.83,mo
96635,27-Jan-00,21.50,21.87,20.81,21.00,14737300,17.03,mo
96636,26-Jan-00,21.75,21.81,20.87,21.06,18974400,17.08,mo
96637,25-Jan-00,22.00,22.87,21.37,21.94,11050600,17.80,mo
96638,24-Jan-00,22.75,23.00,21.87,22.00,15346600,17.84,mo
96639,21-Jan-00,22.19,22.50,21.81,22.00,13979800,17.84,mo
96640,20-Jan-00,23.37,23.37,22.06,22.58,9982000,18.32,mo
96641,19-Jan-00,23.12,23.50,23.00,23.37,8731700,18.96,mo
96642,18-Jan-00,24.06,24.19,23.00,23.00,8003400,18.66,mo
96643,14-Jan-00,24.56,24.62,23.75,24.25,7815200,19.67,mo
96644,13-Jan-00,24.50,24.56,24.25,24.50,6266100,19.87,mo
96645,12-Jan-00,24.25,24.56,24.00,24.25,9614700,19.67,mo
96646,11-Jan-00,24.12,24.62,24.06,24.12,7452200,19.56,mo
96647,10-Jan-00,23.75,24.06,23.75,24.00,7712000,19.47,mo
96648,7-Jan-00,23.25,23.81,23.12,23.69,7973300,19.22,mo
96649,6-Jan-00,23.50,23.69,23.00,23.06,7154400,18.70,mo
96650,5-Jan-00,23.81,24.06,23.44,23.50,11701400,19.06,mo
96651,4-Jan-00,23.25,24.25,23.25,23.62,10542800,19.16,mo
96652,3-Jan-00,23.56,23.94,23.19,23.44,7390300,19.01,mo
96653,31-Dec-99,23.56,23.62,23.00,23.00,5473400,18.66,mo
96654,30-Dec-99,23.56,24.06,23.37,23.69,9754700,19.22,mo
96655,29-Dec-99,22.31,23.56,22.31,23.31,10483600,18.91,mo
96656,28-Dec-99,22.19,22.94,21.94,22.12,14465500,17.94,mo
96657,27-Dec-99,23.50,23.62,21.50,21.50,11028400,17.44,mo
96658,23-Dec-99,23.06,23.69,23.00,23.44,7440800,19.01,mo
96659,22-Dec-99,23.00,23.12,22.62,22.94,9460300,18.61,mo
96660,21-Dec-99,22.94,23.12,22.56,23.00,9560000,18.66,mo
96661,20-Dec-99,22.94,23.37,22.87,23.12,12016100,18.75,mo
96662,17-Dec-99,23.00,23.25,22.75,22.75,17788100,18.45,mo
96663,16-Dec-99,23.75,23.75,23.31,23.31,11128900,18.91,mo
96664,15-Dec-99,23.94,24.50,23.56,23.56,13191100,19.11,mo
96665,14-Dec-99,24.06,24.50,23.69,23.94,32494200,19.42,mo
96666,13-Dec-99,25.00,25.19,24.31,24.62,23755200,19.97,mo
96667,10-Dec-99,24.50,25.75,24.19,25.69,18977000,20.45,mo
96668,9-Dec-99,24.69,25.00,23.75,24.69,15276700,19.65,mo
96669,8-Dec-99,25.94,26.00,24.94,25.06,9329500,19.95,mo
96670,7-Dec-99,26.37,26.62,25.87,26.00,8408900,20.70,mo
96671,6-Dec-99,26.25,26.37,26.00,26.06,5862500,20.74,mo
96672,3-Dec-99,26.62,26.87,26.12,26.37,7351100,20.99,mo
96673,2-Dec-99,26.94,26.94,26.37,26.66,7961300,21.22,mo
96674,1-Dec-99,26.19,27.37,26.12,26.87,10007200,21.39,mo
96675,30-Nov-99,25.56,27.06,25.56,26.25,8702700,20.89,mo
96676,29-Nov-99,26.06,26.25,25.50,26.00,7643900,20.70,mo
96677,26-Nov-99,26.44,26.69,26.19,26.31,3354100,20.94,mo
96678,24-Nov-99,26.25,27.12,26.12,26.69,5871100,21.24,mo
96679,23-Nov-99,27.81,27.87,25.75,25.81,11008100,20.54,mo
96680,22-Nov-99,25.75,27.94,25.69,27.50,13591100,21.89,mo
96681,19-Nov-99,25.94,26.06,25.50,25.62,8021900,20.39,mo
96682,18-Nov-99,25.94,26.19,25.87,26.00,8830600,20.70,mo
96683,17-Nov-99,26.12,26.37,25.81,25.87,7892000,20.59,mo
96684,16-Nov-99,25.87,26.25,25.75,26.06,8747300,20.74,mo
96685,15-Nov-99,25.19,25.50,25.12,25.37,5351900,20.19,mo
96686,12-Nov-99,25.44,25.50,24.87,25.12,6393400,19.99,mo
96687,11-Nov-99,24.75,25.31,24.62,25.25,8371400,20.10,mo
96688,10-Nov-99,25.19,25.31,24.37,24.62,8461300,19.60,mo
96689,9-Nov-99,25.75,25.75,25.00,25.37,7200000,20.19,mo
96690,8-Nov-99,25.50,26.00,25.25,25.69,7061700,20.45,mo
96691,5-Nov-99,26.56,26.87,25.19,25.44,9624200,20.25,mo
96692,4-Nov-99,27.25,27.37,25.94,26.06,12231600,20.74,mo
96693,3-Nov-99,24.44,27.75,23.56,27.00,21768900,21.49,mo
96694,2-Nov-99,24.00,24.25,23.75,24.00,13673100,19.10,mo
96695,1-Nov-99,24.87,25.00,23.56,23.69,15007500,18.86,mo
96696,29-Oct-99,26.12,26.69,25.00,26.37,12081900,20.99,mo
96697,28-Oct-99,26.06,26.31,25.81,26.19,10506900,20.85,mo
96698,27-Oct-99,25.75,25.81,24.87,25.75,11924800,20.50,mo
96699,26-Oct-99,25.81,25.94,25.56,25.56,13903800,20.35,mo
96700,25-Oct-99,25.12,25.62,24.81,25.50,19254500,20.30,mo
96701,22-Oct-99,24.50,25.31,24.00,24.75,28034400,19.70,mo
96702,21-Oct-99,26.75,26.75,21.25,23.62,66870200,18.80,mo
96703,20-Oct-99,31.19,31.19,26.50,27.00,29878400,21.49,mo
96704,19-Oct-99,30.56,31.12,30.19,30.75,7650900,24.48,mo
96705,18-Oct-99,31.00,31.25,30.25,30.50,8253900,24.28,mo
96706,15-Oct-99,31.50,31.75,30.25,30.56,10854100,24.33,mo
96707,14-Oct-99,33.25,33.50,31.94,32.06,8162300,25.52,mo
96708,13-Oct-99,34.31,34.44,32.56,32.94,10098800,26.22,mo
96709,12-Oct-99,34.00,34.63,33.56,34.00,5394100,27.06,mo
96710,11-Oct-99,34.38,34.38,34.00,34.00,5346700,27.06,mo
96711,8-Oct-99,34.50,34.94,34.25,34.38,7563900,27.37,mo
96712,7-Oct-99,34.56,34.88,34.38,34.56,7020000,27.51,mo
96713,6-Oct-99,34.50,34.81,34.31,34.69,5596600,27.61,mo
96714,5-Oct-99,35.13,35.13,34.00,34.31,6155600,27.31,mo
96715,4-Oct-99,34.56,35.50,34.19,34.63,6813400,27.56,mo
96716,1-Oct-99,34.06,34.25,33.94,34.00,10332000,27.06,mo
96717,30-Sep-99,34.56,35.00,34.13,34.19,8763400,27.21,mo
96718,29-Sep-99,34.13,35.19,34.13,34.44,6165500,27.41,mo
96719,28-Sep-99,34.00,34.38,33.81,34.06,6667500,27.11,mo
96720,27-Sep-99,34.50,35.00,34.25,34.81,8262200,27.71,mo
96721,24-Sep-99,34.56,34.81,34.06,34.31,6901700,27.31,mo
96722,23-Sep-99,35.13,35.63,34.44,34.50,11730500,27.46,mo
96723,22-Sep-99,34.73,35.13,33.81,34.50,11093800,27.46,mo
96724,21-Sep-99,35.75,36.00,35.31,35.63,7078900,28.36,mo
96725,20-Sep-99,36.25,36.63,36.19,36.44,5695200,29.01,mo
96726,17-Sep-99,36.38,36.81,35.88,35.94,7139800,28.61,mo
96727,16-Sep-99,36.81,37.13,35.88,36.44,5994800,29.01,mo
96728,15-Sep-99,37.13,37.19,36.56,36.56,4709800,29.10,mo
96729,14-Sep-99,37.88,37.94,36.50,36.69,6433900,29.20,mo
96730,13-Sep-99,37.56,38.13,37.25,38.13,5598000,30.35,mo
96731,10-Sep-99,38.69,38.75,37.56,38.00,4755800,29.87,mo
96732,9-Sep-99,37.56,38.75,37.56,38.69,4752300,30.41,mo
96733,8-Sep-99,37.13,38.38,37.13,38.31,5960800,30.11,mo
96734,7-Sep-99,39.13,39.38,37.00,37.25,7471700,29.28,mo
96735,3-Sep-99,37.13,39.25,36.81,39.25,6793400,30.85,mo
96736,2-Sep-99,37.00,37.25,36.75,36.88,3161600,28.98,mo
96737,1-Sep-99,37.69,37.75,37.00,37.63,4266300,29.57,mo
96738,31-Aug-99,37.94,38.56,37.44,37.44,5624400,29.42,mo
96739,30-Aug-99,37.81,38.25,37.75,37.75,3834800,29.67,mo
96740,27-Aug-99,38.13,38.56,37.50,37.56,3721700,29.52,mo
96741,26-Aug-99,39.00,39.00,37.94,38.38,4831100,30.16,mo
96742,25-Aug-99,37.75,39.13,37.69,39.13,6652000,30.75,mo
96743,24-Aug-99,37.50,37.81,37.25,37.50,3370500,29.47,mo
96744,23-Aug-99,37.31,37.81,37.13,37.56,3570600,29.52,mo
96745,20-Aug-99,36.94,37.56,36.63,37.50,4027700,29.47,mo
96746,19-Aug-99,36.75,36.88,36.44,36.88,4957700,28.98,mo
96747,18-Aug-99,37.00,37.19,36.75,36.94,3605500,29.03,mo
96748,17-Aug-99,36.38,36.94,36.19,36.94,4254500,29.03,mo
96749,16-Aug-99,35.63,36.13,35.50,36.13,3331700,28.40,mo
96750,13-Aug-99,35.50,35.81,35.25,35.38,3778300,27.81,mo
96751,12-Aug-99,35.75,35.88,35.38,35.44,3368600,27.85,mo
96752,11-Aug-99,36.00,36.19,35.75,36.00,4467300,28.29,mo
96753,10-Aug-99,36.50,36.63,35.63,35.88,4136900,28.20,mo
96754,9-Aug-99,35.81,36.69,35.63,36.63,3975300,28.79,mo
96755,6-Aug-99,36.00,36.00,35.50,35.63,4031300,28.00,mo
96756,5-Aug-99,36.44,36.56,35.94,36.00,5245000,28.29,mo
96757,4-Aug-99,36.69,37.00,36.31,36.38,3825500,28.59,mo
96758,3-Aug-99,37.31,37.56,36.81,36.88,5162500,28.98,mo
96759,2-Aug-99,37.06,37.56,37.06,37.31,3146300,29.32,mo
96760,30-Jul-99,37.25,37.44,36.88,37.25,4229700,29.28,mo
96761,29-Jul-99,37.31,37.50,36.94,37.13,5070300,29.18,mo
96762,28-Jul-99,38.25,38.56,37.44,37.63,4202000,29.57,mo
96763,27-Jul-99,38.44,38.69,38.19,38.25,3363900,30.06,mo
96764,26-Jul-99,37.81,38.50,37.81,38.38,3161300,30.16,mo
96765,23-Jul-99,38.50,38.56,38.06,38.13,3628000,29.97,mo
96766,22-Jul-99,37.88,38.44,37.75,38.25,4202800,30.06,mo
96767,21-Jul-99,37.13,38.06,37.13,37.88,5410000,29.77,mo
96768,20-Jul-99,37.44,38.13,37.13,37.31,4727200,29.32,mo
96769,19-Jul-99,38.19,38.25,37.38,37.44,7282200,29.42,mo
96770,16-Jul-99,38.50,38.81,38.19,38.25,6068400,30.06,mo
96771,15-Jul-99,38.63,39.06,38.63,38.81,5499800,30.50,mo
96772,14-Jul-99,38.94,39.25,38.31,39.00,6082000,30.65,mo
96773,13-Jul-99,38.69,39.13,38.63,38.75,5732000,30.45,mo
96774,12-Jul-99,38.88,39.19,38.69,38.81,5412500,30.50,mo
96775,9-Jul-99,38.06,39.38,38.06,38.75,10483600,30.45,mo
96776,8-Jul-99,38.00,39.19,37.88,38.25,20224800,30.06,mo
96777,7-Jul-99,40.50,41.13,37.88,37.88,4853800,29.77,mo
96778,6-Jul-99,40.25,40.88,40.19,40.50,7072000,31.83,mo
96779,2-Jul-99,39.88,41.19,39.88,41.00,9332300,32.22,mo
96780,1-Jul-99,39.88,40.69,39.81,40.00,7243400,31.44,mo
96781,30-Jun-99,39.88,40.44,39.50,40.19,11352700,31.59,mo
96782,29-Jun-99,40.31,40.44,39.56,40.13,10093100,31.54,mo
96783,28-Jun-99,41.63,42.56,41.00,41.00,6815900,32.22,mo
96784,25-Jun-99,40.88,41.69,40.88,41.19,8333800,32.37,mo
96785,24-Jun-99,42.31,42.31,40.50,40.50,6347500,31.83,mo
96786,23-Jun-99,41.25,42.88,41.06,42.31,8793400,33.25,mo
96787,22-Jun-99,41.00,41.44,40.81,41.25,6015200,32.42,mo
96788,21-Jun-99,42.38,42.50,41.69,41.88,8392300,32.91,mo
96789,18-Jun-99,41.75,42.44,41.50,42.25,7450900,33.21,mo
96790,17-Jun-99,42.00,42.25,41.31,41.50,4834100,32.62,mo
96791,16-Jun-99,42.63,42.69,41.19,42.44,11964400,33.35,mo
96792,15-Jun-99,42.00,43.00,41.94,42.75,6282000,33.60,mo
96793,14-Jun-99,42.13,42.19,41.75,42.00,4969800,33.01,mo
96794,11-Jun-99,41.88,42.69,41.25,42.03,6647300,33.03,mo
96795,10-Jun-99,40.88,42.50,40.69,42.25,10858100,32.86,mo
96796,9-Jun-99,39.88,40.94,39.88,40.88,7222300,31.79,mo
96797,8-Jun-99,39.94,39.94,38.94,39.06,5010600,30.38,mo
96798,7-Jun-99,40.00,40.31,39.63,40.06,5215200,31.16,mo
96799,4-Jun-99,39.69,39.81,39.25,39.63,4461100,30.82,mo
96800,3-Jun-99,39.50,39.69,39.25,39.56,3483100,30.77,mo
96801,2-Jun-99,39.81,40.19,38.75,39.00,4331400,30.33,mo
96802,1-Jun-99,38.56,39.63,38.50,39.56,4605600,30.77,mo
96803,28-May-99,38.56,39.25,38.50,38.56,3655600,29.99,mo
96804,27-May-99,39.13,39.44,38.56,38.75,4947300,30.14,mo
96805,26-May-99,40.13,40.13,39.44,39.50,6151600,30.72,mo
96806,25-May-99,39.75,40.19,39.50,39.63,6838400,30.82,mo
96807,24-May-99,40.19,40.19,39.38,39.69,14634800,30.87,mo
96808,21-May-99,40.25,40.44,39.63,39.88,5166100,31.02,mo
96809,20-May-99,40.88,40.94,40.13,40.19,6453400,31.26,mo
96810,19-May-99,39.25,40.94,39.06,40.75,9774200,31.69,mo
96811,18-May-99,39.31,39.38,38.44,39.19,6669400,30.48,mo
96812,17-May-99,39.00,39.50,38.81,39.38,5200800,30.63,mo
96813,14-May-99,39.00,39.19,38.38,39.00,5653100,30.33,mo
96814,13-May-99,38.88,39.75,38.69,39.38,7424500,30.63,mo
96815,12-May-99,38.00,38.56,36.81,38.25,6122500,29.75,mo
96816,11-May-99,38.44,38.44,37.69,38.06,6574800,29.60,mo
96817,10-May-99,37.06,38.50,36.25,38.00,9745200,29.55,mo
96818,7-May-99,36.63,37.56,36.56,37.00,4859200,28.78,mo
96819,6-May-99,37.50,37.50,36.50,36.56,5986600,28.43,mo
96820,5-May-99,38.00,38.06,36.75,37.63,6440000,29.27,mo
96821,4-May-99,37.31,38.19,36.75,37.63,10286700,29.27,mo
96822,3-May-99,35.31,36.44,35.25,36.25,7232000,28.19,mo
96823,30-Apr-99,35.50,36.19,35.00,35.06,9462300,27.27,mo
96824,29-Apr-99,34.94,35.31,34.63,35.19,6096400,27.37,mo
96825,28-Apr-99,35.25,35.44,34.56,34.56,4590300,26.88,mo
96826,27-Apr-99,34.56,35.06,34.50,34.75,4895200,27.03,mo
96827,26-Apr-99,35.56,35.75,34.25,34.38,7704200,26.74,mo
96828,23-Apr-99,34.69,35.81,34.56,35.13,9226400,27.32,mo
96829,22-Apr-99,34.13,34.75,33.63,34.50,7540200,26.83,mo
96830,21-Apr-99,34.63,34.63,33.63,34.00,7470300,26.44,mo
96831,20-Apr-99,33.94,34.69,33.63,34.25,7080600,26.64,mo
96832,19-Apr-99,34.63,35.25,33.06,33.13,10865200,25.77,mo
96833,16-Apr-99,35.50,35.50,34.56,34.75,5640600,27.03,mo
96834,15-Apr-99,34.94,35.38,34.75,34.94,6307300,27.17,mo
96835,14-Apr-99,35.81,35.81,34.63,34.63,7262500,26.93,mo
96836,13-Apr-99,36.13,36.19,34.81,35.25,7965800,27.42,mo
96837,12-Apr-99,35.19,36.00,35.00,36.00,9282300,28.00,mo
96838,9-Apr-99,34.25,35.44,34.06,34.94,14304100,27.17,mo
96839,8-Apr-99,33.69,34.50,33.69,34.31,11274500,26.68,mo
96840,7-Apr-99,35.00,35.00,33.50,33.56,15042800,26.10,mo
96841,6-Apr-99,35.63,35.63,34.25,34.75,11632300,27.03,mo
96842,5-Apr-99,34.81,35.38,34.75,35.13,9545000,27.32,mo
96843,1-Apr-99,35.88,35.94,34.19,34.56,15867000,26.88,mo
96844,31-Mar-99,34.25,36.06,34.00,35.19,46614400,27.37,mo
96845,30-Mar-99,40.75,40.81,37.50,37.75,13123400,29.36,mo
96846,29-Mar-99,40.19,41.25,40.13,41.19,7756700,32.04,mo
96847,26-Mar-99,40.19,40.38,39.75,40.06,4609500,31.16,mo
96848,25-Mar-99,40.88,41.13,40.13,40.50,6605300,31.50,mo
96849,24-Mar-99,40.75,41.38,40.63,40.88,4854500,31.79,mo
96850,23-Mar-99,41.75,41.88,40.50,40.50,8345600,31.50,mo
96851,22-Mar-99,41.00,42.06,40.88,41.81,5987300,32.52,mo
96852,19-Mar-99,41.94,42.38,40.69,40.88,12170900,31.79,mo
96853,18-Mar-99,38.50,42.00,38.38,42.00,14643300,32.67,mo
96854,17-Mar-99,38.75,38.94,38.19,38.25,16491700,29.75,mo
96855,16-Mar-99,38.69,39.31,38.38,38.50,9844500,29.94,mo
96856,15-Mar-99,38.94,39.25,38.38,38.63,9379400,30.04,mo
96857,12-Mar-99,40.13,40.13,38.88,39.31,8874800,30.57,mo
96858,11-Mar-99,40.00,40.25,39.75,39.88,7830800,31.02,mo
96859,10-Mar-99,40.50,40.50,39.63,40.31,7856100,31.01,mo
96860,9-Mar-99,40.25,41.31,39.81,39.94,10852200,30.72,mo
96861,8-Mar-99,40.19,40.44,39.19,39.38,5873300,30.29,mo
96862,5-Mar-99,40.31,40.63,39.25,40.00,4928000,30.77,mo
96863,4-Mar-99,39.56,40.38,39.25,39.94,6070600,30.72,mo
96864,3-Mar-99,39.19,39.44,38.75,39.31,3853900,30.24,mo
96865,2-Mar-99,39.50,39.56,38.75,39.06,5094400,30.05,mo
96866,1-Mar-99,39.50,39.69,38.88,38.88,5754800,29.91,mo
96867,26-Feb-99,40.81,40.81,39.13,39.13,5465300,30.10,mo
96868,25-Feb-99,40.06,40.25,39.38,40.06,5573900,30.82,mo
96869,24-Feb-99,41.00,41.69,39.88,40.56,6544400,31.20,mo
96870,23-Feb-99,40.56,41.13,40.25,41.00,5925300,31.54,mo
96871,22-Feb-99,40.31,41.00,40.06,40.88,5894200,31.45,mo
96872,19-Feb-99,39.38,40.44,39.31,39.94,8405200,30.72,mo
96873,18-Feb-99,39.00,39.56,38.84,39.13,8363100,30.10,mo
96874,17-Feb-99,39.44,39.63,38.13,38.63,10972800,29.72,mo
96875,16-Feb-99,40.81,41.00,39.31,39.63,12889700,30.49,mo
96876,12-Feb-99,40.38,40.81,39.94,40.44,13011600,31.11,mo
96877,11-Feb-99,40.00,41.75,39.81,40.38,22905600,31.06,mo
96878,10-Feb-99,44.00,44.13,41.00,41.44,25402000,31.88,mo
96879,9-Feb-99,45.81,45.81,44.69,45.38,5724400,34.91,mo
96880,8-Feb-99,46.19,46.31,45.31,45.75,5069200,35.19,mo
96881,5-Feb-99,47.13,47.50,45.56,46.13,5935000,35.49,mo
96882,4-Feb-99,46.50,47.38,46.38,46.63,5833000,35.87,mo
96883,3-Feb-99,46.06,46.94,46.06,46.81,6362000,36.01,mo
96884,2-Feb-99,46.00,46.38,45.13,46.25,6642200,35.58,mo
96885,1-Feb-99,47.13,47.50,45.50,46.00,6969800,35.39,mo
96886,29-Jan-99,48.56,48.63,46.88,46.88,8092300,36.06,mo
96887,28-Jan-99,46.38,48.81,46.38,48.69,8150800,37.45,mo
96888,27-Jan-99,48.56,48.88,46.19,46.44,7052800,35.72,mo
96889,26-Jan-99,46.94,48.44,46.06,48.25,7394100,37.12,mo
96890,25-Jan-99,46.75,47.63,46.19,46.94,5619100,36.11,mo
96891,22-Jan-99,46.25,48.13,46.00,46.38,9834400,35.68,mo
96892,21-Jan-99,48.13,48.50,46.00,46.19,13916700,35.53,mo
96893,20-Jan-99,48.00,48.94,47.13,48.44,25287300,37.26,mo
96894,19-Jan-99,52.44,52.44,50.50,50.81,7325500,39.09,mo
96895,15-Jan-99,52.50,52.75,51.50,52.25,6828000,40.19,mo
96896,14-Jan-99,54.19,54.19,52.44,53.00,7624700,40.77,mo
96897,13-Jan-99,52.50,54.88,52.44,54.19,6565200,41.69,mo
96898,12-Jan-99,55.50,55.50,54.00,54.31,4620300,41.78,mo
96899,11-Jan-99,54.56,55.56,54.38,55.25,5841900,42.50,mo
96900,8-Jan-99,54.00,55.13,53.88,54.63,7156600,42.02,mo
96901,7-Jan-99,52.56,53.75,52.44,53.56,5683900,41.20,mo
96902,6-Jan-99,53.38,53.69,53.00,53.13,7847500,40.87,mo
96903,5-Jan-99,52.69,53.00,52.25,52.38,6830800,40.29,mo
96904,4-Jan-99,53.69,53.94,52.00,52.56,7213100,40.43,mo
96905,31-Dec-98,54.56,54.69,53.25,53.50,3484500,41.15,mo
96906,30-Dec-98,54.25,54.63,54.06,54.50,3060200,41.92,mo
96907,29-Dec-98,53.56,54.81,52.63,54.19,3938100,41.69,mo
96908,28-Dec-98,54.94,55.06,53.69,54.00,3669100,41.54,mo
96909,24-Dec-98,54.88,55.81,54.69,54.94,1640500,42.26,mo
96910,23-Dec-98,54.38,55.06,54.00,54.69,5406300,42.07,mo
96911,22-Dec-98,52.56,53.94,52.44,53.38,4809100,41.06,mo
96912,21-Dec-98,52.50,53.25,52.31,52.31,4343600,40.24,mo
96913,18-Dec-98,53.00,53.06,51.88,52.00,8252200,40.00,mo
96914,17-Dec-98,53.38,53.69,52.44,53.00,5712300,40.77,mo
96915,16-Dec-98,54.00,54.13,52.88,53.44,5254400,41.11,mo
96916,15-Dec-98,52.31,53.88,52.13,53.56,6603900,41.20,mo
96917,14-Dec-98,52.63,53.38,51.31,51.75,6881900,39.81,mo
96918,11-Dec-98,52.00,53.00,51.38,52.88,7774700,40.68,mo
96919,10-Dec-98,54.44,54.44,52.00,52.31,10420300,39.90,mo
96920,9-Dec-98,54.44,54.44,53.44,54.44,5297200,41.53,mo
96921,8-Dec-98,55.06,55.63,53.63,54.50,4463300,41.57,mo
96922,7-Dec-98,55.81,55.94,54.81,55.13,2870000,42.05,mo
96923,4-Dec-98,56.31,56.31,55.00,55.56,4570900,42.38,mo
96924,3-Dec-98,56.25,56.81,55.19,55.38,3880300,42.24,mo
96925,2-Dec-98,56.75,57.25,56.56,56.75,3773800,43.29,mo
96926,1-Dec-98,55.88,57.38,54.50,57.00,8834100,43.48,mo
96927,30-Nov-98,58.13,58.56,55.75,55.94,6389500,42.67,mo
96928,27-Nov-98,58.69,58.75,58.06,58.13,2255000,44.34,mo
96929,25-Nov-98,58.06,59.50,57.94,58.13,7745900,44.34,mo
96930,24-Nov-98,58.00,59.25,57.88,58.13,8323600,44.34,mo
96931,23-Nov-98,56.19,58.25,55.88,58.25,9383800,44.43,mo
96932,20-Nov-98,55.31,56.00,54.69,55.75,8458900,42.52,mo
96933,19-Nov-98,54.88,55.56,54.88,55.38,7531600,42.24,mo
96934,18-Nov-98,54.06,54.69,54.06,54.69,4737300,41.72,mo
96935,17-Nov-98,53.31,54.63,53.25,54.25,6581700,41.38,mo
96936,16-Nov-98,54.50,54.94,52.63,53.31,9798000,40.66,mo
96937,13-Nov-98,54.00,54.50,53.81,54.06,6124200,41.24,mo
96938,12-Nov-98,53.94,54.06,53.25,53.88,6074400,41.10,mo
96939,11-Nov-98,54.44,54.44,53.00,53.94,9061400,41.14,mo
96940,10-Nov-98,52.75,54.38,52.25,54.00,7115500,41.19,mo
96941,9-Nov-98,52.75,53.06,52.13,53.06,4042500,40.47,mo
96942,6-Nov-98,53.13,53.19,51.63,53.00,5040300,40.43,mo
96943,5-Nov-98,52.69,53.88,52.63,53.56,5402800,40.85,mo
96944,4-Nov-98,53.13,54.25,53.05,53.63,6860300,40.91,mo
96945,3-Nov-98,52.06,53.00,52.00,53.00,5451600,40.43,mo
96946,2-Nov-98,51.69,52.25,51.13,52.00,5008900,39.66,mo
96947,30-Oct-98,51.88,52.13,51.06,51.13,4672500,39.00,mo
96948,29-Oct-98,51.81,52.06,51.25,51.81,3773900,39.52,mo
96949,28-Oct-98,50.88,52.06,50.75,51.56,4864100,39.33,mo
96950,27-Oct-98,50.50,51.13,50.44,50.75,5366700,38.71,mo
96951,26-Oct-98,50.38,50.38,49.75,50.25,3823800,38.33,mo
96952,23-Oct-98,49.94,50.38,49.75,50.00,4197200,38.14,mo
96953,22-Oct-98,50.13,50.31,49.81,50.13,4164200,38.24,mo
96954,21-Oct-98,49.31,50.44,49.06,49.94,9833600,38.09,mo
96955,20-Oct-98,48.25,49.88,48.00,49.06,6493900,37.42,mo
96956,19-Oct-98,48.25,49.25,47.81,47.88,4694200,36.52,mo
96957,16-Oct-98,49.06,49.06,47.44,48.00,6913900,36.61,mo
96958,15-Oct-98,48.94,49.88,48.69,48.81,7668400,37.23,mo
96959,14-Oct-98,48.25,48.94,47.94,48.75,4836100,37.19,mo
96960,13-Oct-98,48.38,48.75,47.81,48.00,4690800,36.61,mo
96961,12-Oct-98,47.94,48.56,47.88,48.19,4031700,36.76,mo
96962,9-Oct-98,48.00,48.44,46.63,47.56,5780000,36.28,mo
96963,8-Oct-98,47.13,48.06,45.69,47.88,9681900,36.52,mo
96964,7-Oct-98,49.00,49.88,48.44,48.88,8810900,37.28,mo
96965,6-Oct-98,48.38,49.69,48.25,49.13,9810600,37.48,mo
96966,5-Oct-98,47.00,48.13,46.69,47.50,8090800,36.23,mo
96967,2-Oct-98,46.00,47.81,45.63,47.13,7915500,35.95,mo
96968,1-Oct-98,45.00,46.81,45.00,46.50,7215600,35.47,mo
96969,30-Sep-98,46.31,46.75,46.00,46.25,5243000,35.28,mo
96970,29-Sep-98,46.63,47.75,46.00,47.00,5575800,35.85,mo
96971,28-Sep-98,46.38,47.44,46.06,46.13,5271600,35.19,mo
96972,25-Sep-98,45.56,46.75,45.56,45.94,4430000,35.04,mo
96973,24-Sep-98,46.94,47.69,46.06,46.38,5128400,35.38,mo
96974,23-Sep-98,47.63,47.69,46.25,47.25,6612800,36.04,mo
96975,22-Sep-98,47.56,48.13,46.81,47.94,8052700,36.57,mo
96976,21-Sep-98,45.38,47.94,45.38,47.13,11429400,35.95,mo
96977,18-Sep-98,45.19,46.25,44.81,46.25,10319200,35.28,mo
96978,17-Sep-98,44.64,45.06,44.44,44.56,6779400,33.99,mo
96979,16-Sep-98,44.81,45.63,44.56,45.63,9698600,34.81,mo
96980,15-Sep-98,43.94,44.88,43.69,44.69,5277000,34.09,mo
96981,14-Sep-98,43.44,44.25,43.44,44.00,6315000,33.56,mo
96982,11-Sep-98,42.75,43.25,42.00,43.00,6331900,32.80,mo
96983,10-Sep-98,42.75,43.19,42.25,43.00,6053300,32.46,mo
96984,9-Sep-98,42.75,43.31,42.44,43.19,4872000,32.61,mo
96985,8-Sep-98,42.63,43.13,41.56,42.94,6590300,32.42,mo
96986,4-Sep-98,42.94,43.63,41.75,42.00,9505000,31.71,mo
96987,3-Sep-98,42.13,43.00,41.63,42.94,7188800,32.42,mo
96988,2-Sep-98,42.94,42.94,42.25,42.38,7181700,32.00,mo
96989,1-Sep-98,41.69,42.75,40.50,42.44,10245300,32.04,mo
96990,31-Aug-98,43.00,43.00,41.50,41.56,10020300,31.38,mo
96991,28-Aug-98,42.50,43.56,42.25,42.81,6586100,32.32,mo
96992,27-Aug-98,43.50,43.94,43.06,43.25,8313900,32.65,mo
96993,26-Aug-98,43.38,44.75,43.19,44.19,6074400,33.36,mo
96994,25-Aug-98,44.50,44.69,43.44,43.75,6498800,33.03,mo
96995,24-Aug-98,43.50,44.44,43.44,44.25,5729100,33.41,mo
96996,21-Aug-98,42.88,43.88,42.31,43.75,6228900,33.03,mo
96997,20-Aug-98,42.50,43.50,42.38,43.13,5891100,32.56,mo
96998,19-Aug-98,43.06,43.13,42.44,42.75,3848400,32.28,mo
96999,18-Aug-98,42.94,43.50,42.75,43.13,5001700,32.56,mo
97000,17-Aug-98,42.13,43.25,41.63,42.94,6113800,32.42,mo
97001,14-Aug-98,41.44,42.31,40.50,42.25,12270200,31.90,mo
97002,13-Aug-98,41.81,42.13,41.31,41.44,6255000,31.29,mo
97003,12-Aug-98,42.06,42.31,41.94,42.06,6577200,31.75,mo
97004,11-Aug-98,41.81,42.00,41.13,41.81,6822300,31.57,mo
97005,10-Aug-98,42.75,42.94,42.19,42.81,3892500,32.32,mo
97006,7-Aug-98,43.25,43.25,42.63,43.00,4363600,32.46,mo
97007,6-Aug-98,42.94,43.25,42.25,43.25,5115500,32.65,mo
97008,5-Aug-98,42.56,43.38,42.19,43.25,7882200,32.65,mo
97009,4-Aug-98,44.38,44.44,42.25,42.50,7973300,32.09,mo
97010,3-Aug-98,43.06,44.25,43.06,44.13,6707000,33.32,mo
97011,31-Jul-98,44.13,44.13,43.19,43.81,6365300,33.08,mo
97012,30-Jul-98,44.25,44.38,43.69,44.00,8482700,33.22,mo
97013,29-Jul-98,43.00,44.13,42.94,43.88,10593600,33.13,mo
97014,28-Jul-98,42.69,43.25,42.50,42.81,9305500,32.32,mo
97015,27-Jul-98,41.63,42.44,41.63,42.31,9076900,31.94,mo
97016,24-Jul-98,41.88,41.94,40.69,41.44,5670300,31.29,mo
97017,23-Jul-98,41.69,42.44,41.56,41.94,9262700,31.66,mo
97018,22-Jul-98,40.13,41.81,40.00,41.63,9065000,31.43,mo
97019,21-Jul-98,40.38,40.63,40.06,40.13,5780600,30.30,mo
97020,20-Jul-98,39.94,40.44,39.88,40.13,6006600,30.30,mo
97021,17-Jul-98,39.69,40.00,39.50,39.50,4544100,29.82,mo
97022,16-Jul-98,39.38,39.69,39.31,39.56,3564500,29.87,mo
97023,15-Jul-98,40.00,40.19,39.13,39.25,3871100,29.63,mo
97024,14-Jul-98,39.50,40.25,39.50,40.00,3832500,30.20,mo
97025,13-Jul-98,40.25,40.25,39.38,39.75,3308800,30.01,mo
97026,10-Jul-98,39.88,40.13,39.50,40.00,7650800,30.20,mo
97027,9-Jul-98,38.44,39.38,38.31,39.25,6808900,29.63,mo
97028,8-Jul-98,39.56,39.69,38.06,38.25,7552800,28.88,mo
97029,7-Jul-98,39.88,40.00,39.44,39.56,4739500,29.87,mo
97030,6-Jul-98,40.06,40.13,39.63,39.88,3254100,30.11,mo
97031,2-Jul-98,40.50,40.75,40.06,40.13,4653000,30.30,mo
97032,1-Jul-98,39.88,40.50,39.56,40.50,5590500,30.58,mo
97033,30-Jun-98,40.25,40.25,39.25,39.38,5812000,29.73,mo
97034,29-Jun-98,39.94,40.06,39.19,39.19,4532200,29.59,mo
97035,26-Jun-98,39.19,39.94,39.19,39.63,5310000,29.92,mo
97036,25-Jun-98,38.88,39.13,38.75,39.06,4400200,29.49,mo
97037,24-Jun-98,39.06,39.44,39.00,39.13,4132500,29.54,mo
97038,23-Jun-98,39.94,40.06,39.38,39.63,9404700,29.92,mo
97039,22-Jun-98,38.81,40.00,38.50,39.69,5711600,29.96,mo
97040,19-Jun-98,39.56,39.81,38.69,38.69,5919700,29.21,mo
97041,18-Jun-98,39.38,40.56,39.19,39.56,18143100,29.87,mo
97042,17-Jun-98,37.31,38.50,37.13,38.44,8048800,29.02,mo
97043,16-Jun-98,37.25,37.38,36.56,36.69,6396600,27.70,mo
97044,15-Jun-98,37.00,37.25,36.81,36.88,3958900,27.84,mo
97045,12-Jun-98,37.00,37.31,36.69,37.31,4131600,28.17,mo
97046,11-Jun-98,37.88,37.94,36.75,36.75,7209100,27.75,mo
97047,10-Jun-98,39.63,40.13,37.06,38.38,12425500,28.67,mo
97048,9-Jun-98,39.94,40.44,39.75,40.25,7159200,30.07,mo
97049,8-Jun-98,39.88,40.38,39.50,39.56,12255200,29.56,mo
97050,5-Jun-98,36.94,38.75,36.44,38.63,8259800,28.86,mo
97051,4-Jun-98,36.63,36.75,36.00,36.25,4390200,27.08,mo
97052,3-Jun-98,37.63,37.81,36.38,36.63,4280600,27.37,mo
97053,2-Jun-98,37.94,38.31,37.50,37.56,4744500,28.06,mo
97054,1-Jun-98,37.38,38.00,37.13,37.69,5270300,28.16,mo
97055,29-May-98,37.50,37.88,37.00,37.38,6265900,27.93,mo
97056,28-May-98,36.94,37.56,36.75,37.38,5272500,27.93,mo
97057,27-May-98,36.56,37.00,36.19,36.88,6324700,27.55,mo
97058,26-May-98,37.88,37.88,36.75,36.94,4681700,27.60,mo
97059,22-May-98,37.94,37.94,37.00,37.31,4513100,27.87,mo
97060,21-May-98,36.50,37.69,36.38,37.38,10092200,27.93,mo
97061,20-May-98,36.19,36.25,35.13,36.13,8137500,26.99,mo
97062,19-May-98,35.44,35.88,35.44,35.81,7600600,26.75,mo
97063,18-May-98,35.44,35.63,34.75,35.19,8106900,26.29,mo
97064,15-May-98,36.31,36.44,35.19,35.25,11840900,26.34,mo
97065,14-May-98,37.00,37.25,36.19,36.25,10880300,27.08,mo
97066,13-May-98,37.88,37.94,36.94,37.19,10393600,27.78,mo
97067,12-May-98,38.25,38.31,37.69,37.88,5599700,28.30,mo
97068,11-May-98,38.94,39.31,38.00,38.25,6379500,28.58,mo
97069,8-May-98,38.94,39.44,38.63,38.63,6445000,28.86,mo
97070,7-May-98,38.88,39.56,38.06,38.69,6895800,28.91,mo
97071,6-May-98,39.50,39.63,39.13,39.25,4904200,29.32,mo
97072,5-May-98,39.31,39.94,39.25,39.44,6224500,29.47,mo
97073,4-May-98,38.94,39.38,38.50,39.13,9103800,29.23,mo
97074,1-May-98,37.38,37.75,37.13,37.63,6627800,28.11,mo
97075,30-Apr-98,37.69,37.69,37.13,37.13,6103800,27.74,mo
97076,29-Apr-98,37.63,37.81,37.25,37.44,5671400,27.97,mo
97077,28-Apr-98,38.00,38.00,37.00,37.50,10581300,28.02,mo
97078,27-Apr-98,38.06,38.13,37.00,37.69,11943300,28.16,mo
97079,24-Apr-98,38.25,38.88,38.00,38.13,6780300,28.49,mo
97080,23-Apr-98,38.75,39.75,38.44,38.44,5594100,28.72,mo
97081,22-Apr-98,39.44,39.50,38.00,38.81,8722500,29.00,mo
97082,21-Apr-98,39.81,39.88,39.19,39.44,6524100,29.47,mo
97083,20-Apr-98,39.94,40.06,39.75,40.00,5740800,29.88,mo
97084,17-Apr-98,39.94,39.94,39.19,39.81,7329200,29.74,mo
97085,16-Apr-98,40.13,40.13,39.88,39.94,7478000,29.84,mo
97086,15-Apr-98,40.06,40.19,39.81,40.13,6592300,29.98,mo
97087,14-Apr-98,40.50,40.50,39.88,40.25,6961900,30.07,mo
97088,13-Apr-98,40.50,40.56,39.75,39.94,7994400,29.84,mo
97089,9-Apr-98,40.63,41.06,39.69,40.44,15168400,30.21,mo
97090,8-Apr-98,38.44,39.94,38.25,39.81,16142200,29.74,mo
97091,7-Apr-98,39.25,39.38,37.38,37.56,20207300,28.06,mo
97092,6-Apr-98,39.81,40.00,39.25,39.38,12397000,29.42,mo
97093,3-Apr-98,40.00,40.19,39.69,40.00,11143800,29.88,mo
97094,2-Apr-98,40.13,40.31,39.63,39.94,17347800,29.84,mo
97095,1-Apr-98,41.56,41.56,39.56,39.94,27416400,29.84,mo
97096,31-Mar-98,42.75,42.88,41.31,41.69,14731100,31.15,mo
97097,30-Mar-98,42.88,43.69,42.63,43.00,5935200,32.13,mo
97098,27-Mar-98,43.50,43.63,42.50,42.63,6781600,31.85,mo
97099,26-Mar-98,43.25,43.50,42.38,42.63,9242800,31.85,mo
97100,25-Mar-98,44.38,44.44,43.50,43.63,5562700,32.60,mo
97101,24-Mar-98,43.25,43.94,42.94,43.75,5623300,32.69,mo
97102,23-Mar-98,43.19,43.19,42.31,42.81,4993300,31.98,mo
97103,20-Mar-98,43.19,43.38,42.63,43.06,10217000,32.17,mo
97104,19-Mar-98,41.50,42.00,40.94,41.38,10151400,30.92,mo
97105,18-Mar-98,42.50,42.50,41.94,42.44,4394400,31.71,mo
97106,17-Mar-98,43.31,43.50,42.31,42.69,4148000,31.89,mo
97107,16-Mar-98,43.69,43.94,42.88,43.06,4656600,32.17,mo
97108,13-Mar-98,44.06,44.13,43.31,43.50,3322700,32.50,mo
97109,12-Mar-98,43.88,44.50,43.31,43.50,4063000,32.50,mo
97110,11-Mar-98,44.00,44.69,43.81,44.56,4079200,32.99,mo
97111,10-Mar-98,44.25,44.44,43.75,43.94,3998100,32.53,mo
97112,9-Mar-98,44.44,44.81,44.00,44.25,4234700,32.76,mo
97113,6-Mar-98,43.00,44.88,43.00,44.69,5224100,33.09,mo
97114,5-Mar-98,42.56,43.38,42.44,42.56,3720900,31.51,mo
97115,4-Mar-98,43.69,43.88,42.63,43.13,4801400,31.93,mo
97116,3-Mar-98,43.69,43.81,43.00,43.81,5470300,32.44,mo
97117,2-Mar-98,43.50,43.63,43.00,43.38,6087000,32.12,mo
97118,27-Feb-98,42.88,43.56,42.56,43.50,6067800,32.21,mo
97119,26-Feb-98,41.13,42.88,41.06,42.63,8663400,31.56,mo
97120,25-Feb-98,41.19,41.88,40.81,41.00,5600600,30.36,mo
97121,24-Feb-98,41.19,41.94,40.81,41.19,5736900,30.50,mo
97122,23-Feb-98,42.00,42.13,40.75,41.31,5328400,30.59,mo
97123,20-Feb-98,41.50,41.88,41.19,41.81,5070900,30.96,mo
97124,19-Feb-98,42.13,42.19,41.06,41.38,7656400,30.64,mo
97125,18-Feb-98,42.13,42.75,42.00,42.19,5253000,31.24,mo
97126,17-Feb-98,42.44,42.88,42.25,42.81,6077500,31.70,mo
97127,13-Feb-98,42.56,42.63,41.88,41.88,4453600,31.01,mo
97128,12-Feb-98,42.25,42.88,41.88,42.63,4961300,31.56,mo
97129,11-Feb-98,43.13,43.25,42.06,42.56,5401300,31.51,mo
97130,10-Feb-98,43.75,43.75,43.06,43.38,5383000,32.12,mo
97131,9-Feb-98,44.25,44.25,43.44,43.75,3247500,32.39,mo
97132,6-Feb-98,43.94,44.44,43.56,44.31,4675000,32.81,mo
97133,5-Feb-98,43.75,43.75,42.88,43.56,7248000,32.25,mo
97134,4-Feb-98,42.63,42.94,42.06,42.38,4419800,31.38,mo
97135,3-Feb-98,42.56,43.06,42.06,43.06,4389400,31.88,mo
97136,2-Feb-98,42.25,42.81,42.13,42.56,5790000,31.51,mo
97137,30-Jan-98,41.81,42.31,41.06,41.50,6622300,30.73,mo
97138,29-Jan-98,39.75,41.75,39.06,41.63,15808400,30.82,mo
97139,28-Jan-98,42.25,42.63,40.94,40.94,6531300,30.31,mo
97140,27-Jan-98,42.00,42.31,41.69,42.19,4725000,31.24,mo
97141,26-Jan-98,42.50,42.75,41.56,42.13,4472700,31.19,mo
97142,23-Jan-98,42.25,42.81,41.56,42.69,6365900,31.61,mo
97143,22-Jan-98,43.25,43.63,41.63,41.94,11414700,31.05,mo
97144,21-Jan-98,43.19,44.25,43.19,44.25,5091300,32.76,mo
97145,20-Jan-98,45.06,45.13,42.88,43.63,8174500,32.30,mo
97146,16-Jan-98,45.50,46.19,45.19,45.31,6705300,33.55,mo
97147,15-Jan-98,46.56,46.63,44.69,45.00,5317800,33.32,mo
97148,14-Jan-98,47.19,47.44,46.63,47.00,5374800,34.80,mo
97149,13-Jan-98,46.88,47.88,46.75,47.88,6854400,35.45,mo
97150,12-Jan-98,44.56,46.69,44.44,46.38,6460600,34.34,mo
97151,9-Jan-98,46.50,47.38,44.50,45.00,7342500,33.32,mo
97152,8-Jan-98,46.63,47.06,45.75,46.56,5503800,34.47,mo
97153,7-Jan-98,45.94,46.88,45.44,46.88,6881400,34.71,mo
97154,6-Jan-98,45.69,45.94,45.31,45.75,4350500,33.87,mo
97155,5-Jan-98,45.69,45.88,45.31,45.88,6033000,33.97,mo
97156,2-Jan-98,45.38,45.75,45.19,45.31,4129700,33.55,mo
97157,31-Dec-97,45.13,45.44,45.06,45.25,3125500,33.50,mo
97158,30-Dec-97,44.88,45.19,44.75,45.06,4283800,33.36,mo
97159,29-Dec-97,44.19,44.75,44.00,44.56,2915900,32.99,mo
97160,26-Dec-97,44.25,44.38,43.69,43.88,1024100,32.49,mo
97161,24-Dec-97,44.50,44.75,44.00,44.31,1874500,32.81,mo
97162,23-Dec-97,44.81,45.19,44.38,44.44,3024400,32.90,mo
97163,22-Dec-97,44.81,45.00,44.38,45.00,4495900,33.32,mo
97164,19-Dec-97,44.81,45.13,44.38,44.69,7253000,33.09,mo
97165,18-Dec-97,44.94,45.13,44.56,45.00,4160800,33.32,mo
97166,17-Dec-97,45.38,45.44,44.63,44.81,3124800,33.18,mo
97167,16-Dec-97,44.75,45.56,44.69,45.25,4646600,33.50,mo
97168,15-Dec-97,45.19,45.19,44.38,44.69,4690600,33.09,mo
97169,12-Dec-97,44.38,45.38,44.38,45.06,5330300,33.36,mo
97170,11-Dec-97,44.19,44.63,43.94,44.13,5077700,32.67,mo
97171,10-Dec-97,43.63,45.19,43.63,45.00,7953600,33.02,mo
97172,9-Dec-97,44.88,44.94,44.19,44.56,3811400,32.70,mo
97173,8-Dec-97,45.31,45.38,44.50,44.88,3041300,32.93,mo
97174,5-Dec-97,44.63,45.88,44.56,45.44,4232300,33.34,mo
97175,4-Dec-97,45.63,45.88,44.88,45.00,4464400,33.02,mo
97176,3-Dec-97,44.38,45.63,44.19,45.38,5653800,33.30,mo
97177,2-Dec-97,44.25,44.75,44.00,44.38,5134700,32.57,mo
97178,1-Dec-97,43.75,44.31,43.63,44.25,4323800,32.47,mo
97179,28-Nov-97,43.63,43.94,43.50,43.50,1993100,31.92,mo
97180,26-Nov-97,43.75,44.00,43.31,43.56,3626300,31.97,mo
97181,25-Nov-97,43.44,43.75,43.06,43.69,3782200,32.06,mo
97182,24-Nov-97,42.50,43.44,42.19,43.31,4263000,31.78,mo
97183,21-Nov-97,42.75,43.06,42.31,42.63,4714200,31.28,mo
97184,20-Nov-97,42.44,42.81,41.75,42.69,3475200,31.33,mo
97185,19-Nov-97,42.00,42.50,41.75,42.31,2630900,31.05,mo
97186,18-Nov-97,42.50,42.56,41.75,42.06,2965000,30.86,mo
97187,17-Nov-97,42.00,42.88,41.88,42.69,5353400,31.33,mo
97188,14-Nov-97,42.00,42.00,41.31,41.44,4331600,30.41,mo
97189,13-Nov-97,41.06,41.81,40.81,41.81,4286400,30.68,mo
97190,12-Nov-97,41.00,41.56,40.38,40.38,4363800,29.63,mo
97191,11-Nov-97,41.31,41.56,41.06,41.56,2504200,30.50,mo
97192,10-Nov-97,41.88,41.88,40.88,41.06,3464200,30.13,mo
97193,7-Nov-97,40.56,41.38,40.19,41.31,4478300,30.31,mo
97194,6-Nov-97,41.38,41.63,41.00,41.38,4066700,30.37,mo
97195,5-Nov-97,42.06,42.25,41.19,41.50,4201900,30.45,mo
97196,4-Nov-97,41.31,42.06,41.13,42.06,5603400,30.86,mo
97197,3-Nov-97,40.50,41.56,40.25,41.56,8279100,30.50,mo
97198,31-Oct-97,39.50,41.00,38.63,39.63,8826100,29.08,mo
97199,30-Oct-97,39.13,39.44,38.63,38.88,5944800,28.53,mo
97200,29-Oct-97,40.06,40.69,39.00,39.50,10190800,28.99,mo
97201,28-Oct-97,37.00,39.88,36.94,39.56,12622500,29.03,mo
97202,27-Oct-97,39.13,40.06,37.13,37.25,8910900,27.33,mo
97203,24-Oct-97,41.06,41.38,39.25,39.56,7553900,29.03,mo
97204,23-Oct-97,41.19,41.25,40.56,41.06,5282300,30.13,mo
97205,22-Oct-97,41.75,42.19,41.63,41.75,6335000,30.64,mo
97206,21-Oct-97,40.75,41.81,40.56,41.69,6505300,30.59,mo
97207,20-Oct-97,40.81,40.88,40.25,40.69,4156400,29.86,mo
97208,17-Oct-97,40.56,41.06,40.25,40.63,5185000,29.82,mo
97209,16-Oct-97,41.50,41.75,40.50,40.88,4045200,30.00,mo
97210,15-Oct-97,41.25,41.50,41.06,41.25,2543300,30.27,mo
97211,14-Oct-97,41.75,41.75,41.06,41.44,4261100,30.41,mo
97212,13-Oct-97,41.88,41.88,41.19,41.44,3787800,30.41,mo
97213,10-Oct-97,41.19,41.88,40.94,41.63,6504200,30.55,mo
97214,9-Oct-97,41.38,41.88,41.06,41.25,6633800,30.27,mo
97215,8-Oct-97,42.63,42.75,41.44,41.63,7081600,30.55,mo
97216,7-Oct-97,43.44,43.56,42.38,42.63,4215300,31.28,mo
97217,6-Oct-97,43.56,43.69,42.94,43.31,3152700,31.78,mo
97218,3-Oct-97,43.75,43.88,41.50,43.06,4640000,31.60,mo
97219,2-Oct-97,42.94,43.19,42.69,42.88,4695200,31.47,mo
97220,1-Oct-97,42.00,42.63,41.94,42.50,5721600,31.19,mo
97221,30-Sep-97,41.94,42.31,41.50,41.56,4004200,30.50,mo
97222,29-Sep-97,41.38,42.06,41.00,41.88,4704800,30.73,mo
97223,26-Sep-97,41.38,41.75,41.00,41.38,4440800,30.37,mo
97224,25-Sep-97,41.63,41.63,41.00,41.50,4262300,30.45,mo
97225,24-Sep-97,42.44,42.50,40.81,41.81,6964100,30.68,mo
97226,23-Sep-97,42.56,42.75,41.88,42.25,3962700,31.00,mo
97227,22-Sep-97,41.69,42.56,41.50,42.47,5014400,31.17,mo
97228,19-Sep-97,40.69,41.69,40.56,41.25,6166300,30.27,mo
97229,18-Sep-97,41.00,41.75,40.69,40.69,7069700,29.86,mo
97230,17-Sep-97,42.75,42.94,41.06,41.25,7015500,30.27,mo
97231,16-Sep-97,41.38,42.44,41.38,42.13,6692000,30.92,mo
97232,15-Sep-97,42.00,42.25,40.94,41.19,8666100,30.23,mo
97233,12-Sep-97,42.50,42.75,41.75,42.63,5816400,31.28,mo
97234,11-Sep-97,43.19,43.19,42.06,42.13,6704500,30.92,mo
97235,10-Sep-97,44.19,44.69,43.50,43.69,6053900,31.77,mo
97236,9-Sep-97,44.06,45.00,44.00,44.81,4455200,32.58,mo
97237,8-Sep-97,44.25,44.44,44.00,44.13,3842700,32.09,mo
97238,5-Sep-97,44.94,45.13,44.06,44.38,4823900,32.27,mo
97239,4-Sep-97,45.25,45.31,44.31,44.69,4359100,32.49,mo
97240,3-Sep-97,45.25,46.06,45.06,45.56,4630500,33.13,mo
97241,2-Sep-97,44.06,45.44,44.00,45.31,5269700,32.94,mo
97242,29-Aug-97,43.56,44.13,43.50,43.69,3277700,31.77,mo
97243,28-Aug-97,45.06,45.19,43.44,44.13,6441600,32.09,mo
97244,27-Aug-97,45.31,45.75,44.50,45.38,4230000,33.00,mo
97245,26-Aug-97,44.44,45.75,44.38,45.25,5185200,32.90,mo
97246,25-Aug-97,44.13,45.56,44.13,44.94,6353000,32.68,mo
97247,22-Aug-97,43.06,44.31,43.06,44.31,5449700,32.22,mo
97248,21-Aug-97,45.75,45.75,44.25,44.75,5695200,32.54,mo
97249,20-Aug-97,44.31,45.75,44.31,45.75,5821900,33.26,mo
97250,19-Aug-97,44.88,44.94,44.25,44.44,4461700,32.31,mo
97251,18-Aug-97,45.00,45.19,43.50,44.94,6528000,32.68,mo
97252,15-Aug-97,46.00,46.13,45.00,45.13,4985300,32.81,mo
97253,14-Aug-97,45.38,46.44,45.19,46.31,6103300,33.67,mo
97254,13-Aug-97,46.00,46.13,44.69,44.88,4768600,32.63,mo
97255,12-Aug-97,45.75,46.56,45.06,45.50,5414100,33.08,mo
97256,11-Aug-97,45.00,45.94,44.38,45.69,4997800,33.22,mo
97257,8-Aug-97,44.63,45.38,43.50,44.63,6441700,32.45,mo
97258,7-Aug-97,45.63,45.88,44.75,45.00,4544100,32.72,mo
97259,6-Aug-97,43.88,45.81,43.56,45.56,5905200,33.13,mo
97260,5-Aug-97,44.69,44.81,43.75,44.31,3110900,32.22,mo
97261,4-Aug-97,44.88,45.88,44.63,44.69,4424200,32.49,mo
97262,1-Aug-97,45.06,45.19,43.81,45.00,6294200,32.72,mo
97263,31-Jul-97,45.94,45.94,44.56,45.13,4883400,32.81,mo
97264,30-Jul-97,45.69,46.25,45.50,45.94,6621900,33.40,mo
97265,29-Jul-97,44.81,45.63,44.75,45.13,6105900,32.81,mo
97266,28-Jul-97,44.69,45.00,44.44,44.88,5686600,32.63,mo
97267,25-Jul-97,44.19,44.75,43.94,44.69,6577500,32.49,mo
97268,24-Jul-97,43.13,44.00,42.88,43.94,7910300,31.95,mo
97269,23-Jul-97,43.00,43.38,42.38,42.50,10235300,30.90,mo
97270,22-Jul-97,41.56,42.94,41.44,42.63,9914500,31.00,mo
97271,21-Jul-97,40.94,41.38,39.94,40.50,7375200,29.45,mo
97272,18-Jul-97,42.06,42.56,40.75,41.00,7064700,29.81,mo
97273,17-Jul-97,43.31,43.63,42.00,42.00,7413000,30.54,mo
97274,16-Jul-97,43.06,43.81,42.69,43.31,6351100,31.49,mo
97275,15-Jul-97,43.13,43.19,42.00,42.56,7222300,30.95,mo
97276,14-Jul-97,43.44,43.63,42.00,42.75,6060900,31.08,mo
97277,11-Jul-97,43.69,43.81,42.88,43.31,4241900,31.49,mo
97278,10-Jul-97,43.44,43.69,42.88,43.38,5670600,31.54,mo
97279,9-Jul-97,44.56,44.63,42.81,43.44,8110800,31.59,mo
97280,8-Jul-97,44.88,45.00,44.06,44.44,4795500,32.31,mo
97281,7-Jul-97,45.50,45.75,44.13,44.75,5390800,32.54,mo
97282,3-Jul-97,45.00,45.50,44.75,45.38,5945500,33.00,mo
97283,2-Jul-97,44.06,44.13,43.88,44.00,4851300,31.99,mo
97284,1-Jul-97,44.25,44.25,43.31,43.88,5882300,31.91,mo
97285,30-Jun-97,43.50,44.38,42.63,44.25,6186700,32.17,mo
97286,27-Jun-97,43.25,44.25,42.50,42.75,5754400,31.08,mo
97287,26-Jun-97,43.00,43.34,42.50,42.81,4913100,31.13,mo
97288,25-Jun-97,44.19,44.31,42.25,43.19,8379800,31.40,mo
97289,24-Jun-97,43.88,44.50,43.25,44.19,9701600,32.13,mo
97290,23-Jun-97,44.88,46.63,42.63,42.75,14460900,31.08,mo
97291,20-Jun-97,47.63,48.00,45.00,45.50,18353800,33.08,mo
97292,19-Jun-97,47.88,48.13,46.63,47.50,14145300,34.54,mo
97293,18-Jun-97,46.00,46.25,44.50,45.50,6404400,33.08,mo
97294,17-Jun-97,45.75,46.75,45.38,46.13,7120300,33.54,mo
97295,16-Jun-97,46.38,47.13,45.63,45.63,8408400,33.18,mo
97296,13-Jun-97,45.13,46.50,45.13,46.25,12921300,33.63,mo
97297,12-Jun-97,44.00,45.13,43.38,44.50,13700600,32.36,mo
97298,11-Jun-97,42.75,43.88,42.38,43.13,8693600,31.07,mo
97299,10-Jun-97,42.75,42.88,42.25,42.75,7360800,30.80,mo
97300,9-Jun-97,42.88,43.13,42.63,42.88,5037000,30.89,mo
97301,6-Jun-97,42.50,43.00,42.25,42.63,4892200,30.71,mo
97302,5-Jun-97,42.50,42.88,41.88,42.75,4957300,30.80,mo
97303,4-Jun-97,42.25,42.38,41.25,41.75,3946900,30.07,mo
97304,3-Jun-97,42.50,42.88,41.88,42.38,4120500,30.53,mo
97305,2-Jun-97,43.38,43.50,42.25,42.75,4814400,30.80,mo
97306,30-May-97,43.38,44.00,43.00,44.00,5360600,31.70,mo
97307,29-May-97,43.88,44.13,43.00,44.13,4029100,31.79,mo
97308,28-May-97,44.00,44.88,43.38,43.88,6924800,31.61,mo
97309,27-May-97,45.13,45.25,44.00,44.00,6136700,31.70,mo
97310,23-May-97,45.50,45.88,44.75,45.38,8505600,32.69,mo
97311,22-May-97,45.00,45.38,44.25,44.75,6414500,32.24,mo
97312,21-May-97,43.63,44.63,42.63,44.50,10983400,32.06,mo
97313,20-May-97,42.13,42.88,42.13,42.63,5249500,30.71,mo
97314,19-May-97,42.63,43.75,42.63,43.00,6564400,30.98,mo
97315,16-May-97,42.63,42.88,42.00,42.38,5276600,30.53,mo
97316,15-May-97,43.00,43.25,42.38,42.63,6460600,30.71,mo
97317,14-May-97,43.00,43.38,42.00,42.50,5105800,30.62,mo
97318,13-May-97,42.50,42.63,41.75,42.38,4594200,30.53,mo
97319,12-May-97,42.13,42.50,41.88,42.38,5091300,30.53,mo
97320,9-May-97,42.50,42.50,41.63,42.13,5047200,30.35,mo
97321,8-May-97,41.63,42.38,41.13,41.88,5215500,30.17,mo
97322,7-May-97,41.63,42.50,41.00,41.25,7572800,29.71,mo
97323,6-May-97,43.00,43.75,41.13,41.75,17334100,30.07,mo
97324,5-May-97,39.13,46.00,38.00,44.13,12350000,31.79,mo
97325,2-May-97,39.63,39.88,38.63,39.88,6534700,28.73,mo
97326,1-May-97,39.25,39.75,38.50,39.25,5303100,28.27,mo
97327,30-Apr-97,38.63,39.88,38.63,39.38,8031600,28.37,mo
97328,29-Apr-97,40.25,40.38,37.38,39.25,10901100,28.27,mo
97329,28-Apr-97,38.75,39.88,38.38,39.63,6324200,28.55,mo
97330,25-Apr-97,41.13,42.38,38.25,39.50,14048600,28.45,mo
97331,24-Apr-97,41.00,42.13,41.00,41.63,6431600,29.99,mo
97332,23-Apr-97,41.25,42.25,40.63,40.75,6840200,29.35,mo
97333,22-Apr-97,42.38,43.00,41.50,42.13,10130900,30.35,mo
97334,21-Apr-97,44.00,44.13,41.50,42.63,9028100,30.71,mo
97335,18-Apr-97,42.25,45.00,42.25,44.38,16202800,31.97,mo
97336,17-Apr-97,43.00,43.50,41.50,41.63,12173600,29.99,mo
97337,16-Apr-97,40.88,43.25,40.63,43.25,18519400,31.16,mo
97338,15-Apr-97,39.25,39.50,38.00,39.00,4439200,28.09,mo
97339,14-Apr-97,38.75,39.38,37.38,38.50,5780500,27.73,mo
97340,11-Apr-97,38.00,39.38,37.63,38.63,8315000,27.83,mo
97341,10-Apr-97,114.12,115.87,114.00,114.12,2131300,27.40,mo
97342,9-Apr-97,115.12,115.12,112.75,113.50,1490500,27.25,mo
97343,8-Apr-97,113.12,114.87,111.75,114.25,1742200,27.43,mo
97344,7-Apr-97,113.37,114.00,112.00,113.25,2093800,27.19,mo
97345,4-Apr-97,112.12,114.12,112.12,113.37,2449200,27.22,mo
97346,3-Apr-97,113.62,114.50,112.75,114.25,1533000,27.43,mo
97347,2-Apr-97,115.87,116.00,113.62,114.37,1351900,27.46,mo
97348,1-Apr-97,114.12,116.37,114.12,116.00,1841900,27.85,mo
97349,31-Mar-97,117.12,117.12,113.37,114.12,3111700,27.40,mo
97350,27-Mar-97,119.37,119.37,115.75,117.12,2211700,28.12,mo
97351,26-Mar-97,120.37,120.37,118.12,119.50,2673400,28.69,mo
97352,25-Mar-97,117.00,119.87,116.62,118.50,3390500,28.45,mo
97353,24-Mar-97,112.87,116.37,112.62,115.75,4545800,27.79,mo
97354,21-Mar-97,115.87,115.87,110.25,111.50,9872000,26.77,mo
97355,20-Mar-97,117.25,118.75,114.12,115.87,8400000,27.82,mo
97356,19-Mar-97,124.62,125.75,120.62,122.00,2945800,29.29,mo
97357,18-Mar-97,126.50,127.25,125.00,125.37,2313900,30.10,mo
97358,17-Mar-97,129.00,129.25,123.25,126.62,4099200,30.40,mo
97359,14-Mar-97,128.25,129.63,126.00,129.13,5124800,31.01,mo
97360,13-Mar-97,133.88,135.75,125.12,126.00,6474200,30.25,mo
97361,12-Mar-97,138.63,139.13,137.25,138.00,2201900,32.27,mo
97362,11-Mar-97,139.25,139.75,138.88,139.63,1991900,32.65,mo
97363,10-Mar-97,137.50,139.00,136.25,138.75,2821300,32.45,mo
97364,7-Mar-97,133.25,136.38,133.13,136.00,1992700,31.80,mo
97365,6-Mar-97,134.88,135.00,133.00,133.25,2759400,31.16,mo
97366,5-Mar-97,134.13,134.88,132.38,134.13,2161900,31.37,mo
97367,4-Mar-97,136.50,136.63,134.50,134.63,1638600,31.48,mo
97368,3-Mar-97,135.38,136.50,134.25,136.50,2113800,31.92,mo
97369,28-Feb-97,136.88,137.88,133.13,135.25,3503300,31.63,mo
97370,27-Feb-97,134.00,136.63,133.63,135.50,4183800,31.69,mo
97371,26-Feb-97,133.50,136.75,132.25,133.50,5732300,31.22,mo
97372,25-Feb-97,135.13,135.88,131.50,133.25,2661400,31.16,mo
97373,24-Feb-97,127.87,136.25,127.87,135.13,3410900,31.60,mo
97374,21-Feb-97,128.50,129.38,126.62,129.13,2613300,30.20,mo
97375,20-Feb-97,132.25,132.50,129.50,130.00,2113100,30.40,mo
97376,19-Feb-97,131.50,133.38,130.13,133.13,3540000,31.13,mo
97377,18-Feb-97,127.50,131.88,127.37,131.25,3984700,30.69,mo
97378,14-Feb-97,125.75,126.25,123.87,125.50,2305500,29.35,mo
97379,13-Feb-97,122.00,125.37,121.87,125.12,2708000,29.26,mo
97380,12-Feb-97,120.87,121.75,120.75,121.50,1801900,28.41,mo
97381,11-Feb-97,120.75,120.87,119.50,120.75,1494100,28.24,mo
97382,10-Feb-97,119.00,120.87,119.00,120.25,1450000,28.12,mo
97383,7-Feb-97,122.37,123.25,120.50,121.12,2204500,28.32,mo
97384,6-Feb-97,120.50,121.75,119.62,121.62,1835200,28.44,mo
97385,5-Feb-97,123.00,123.62,119.25,119.87,2534800,28.03,mo
97386,4-Feb-97,121.87,122.25,121.37,121.87,1859200,28.50,mo
97387,3-Feb-97,120.25,122.62,119.87,122.37,2978100,28.62,mo
97388,31-Jan-97,120.25,121.75,118.50,118.87,3624800,27.80,mo
97389,30-Jan-97,117.00,120.25,116.87,119.87,2521900,28.03,mo
97390,29-Jan-97,114.50,116.37,114.50,116.37,1417800,27.21,mo
97391,28-Jan-97,116.87,117.87,113.50,114.37,2042700,26.75,mo
97392,27-Jan-97,115.00,116.62,113.62,115.87,1638000,27.10,mo
97393,24-Jan-97,117.62,118.00,114.25,115.75,3156300,27.07,mo
97394,23-Jan-97,120.00,121.50,116.12,117.62,3062300,27.51,mo
97395,22-Jan-97,119.37,120.25,118.75,119.87,1590600,28.03,mo
97396,21-Jan-97,116.50,120.25,116.25,119.62,3082800,27.97,mo
97397,20-Jan-97,115.37,117.37,115.00,117.25,2194100,27.42,mo
97398,17-Jan-97,114.37,115.50,113.00,115.25,2441100,26.95,mo
97399,16-Jan-97,114.25,115.37,112.87,114.25,1600900,26.72,mo
97400,15-Jan-97,114.62,115.25,113.75,113.75,1172800,26.60,mo
97401,14-Jan-97,115.12,116.37,114.25,115.62,2160600,27.04,mo
97402,13-Jan-97,113.37,115.00,112.87,114.75,1674700,26.83,mo
97403,10-Jan-97,111.25,113.12,111.25,113.00,2275000,26.43,mo
97404,9-Jan-97,110.62,113.50,109.12,113.37,2511400,26.51,mo
97405,8-Jan-97,114.00,114.50,112.50,112.75,1929500,26.37,mo
97406,7-Jan-97,112.37,113.12,111.37,113.12,1911600,26.45,mo
97407,6-Jan-97,113.62,114.87,112.50,113.25,2039800,26.48,mo
97408,3-Jan-97,112.87,113.50,111.62,113.00,2152300,26.43,mo
97409,2-Jan-97,112.87,113.12,108.00,111.50,3530200,26.07,mo
97410,31-Dec-96,115.87,115.87,112.62,113.00,1611300,26.43,mo
97411,30-Dec-96,114.00,116.25,114.00,114.62,1733000,26.80,mo
97412,27-Dec-96,113.00,114.75,113.00,114.00,989400,26.66,mo
97413,26-Dec-96,114.37,115.75,112.87,113.12,1455000,26.45,mo
97414,24-Dec-96,113.87,114.75,113.50,114.50,807000,26.78,mo
97415,23-Dec-96,111.37,113.12,111.25,112.12,1284700,26.22,mo
97416,20-Dec-96,115.75,115.75,111.00,111.62,3355300,26.10,mo
97417,19-Dec-96,112.25,114.25,112.00,113.75,2459700,26.60,mo
97418,18-Dec-96,109.00,111.87,107.87,111.62,2781300,26.10,mo
97419,17-Dec-96,108.62,111.25,108.37,109.62,2032700,25.64,mo
97420,16-Dec-96,111.75,111.75,107.50,109.12,3511900,25.52,mo
97421,13-Dec-96,112.12,113.37,110.25,111.50,3313100,26.07,mo
97422,12-Dec-96,118.25,119.00,113.75,113.75,3338400,26.60,mo
97423,11-Dec-96,114.50,119.00,114.25,118.75,6870000,26.93,mo
97424,10-Dec-96,116.00,118.00,115.50,116.37,4580300,26.39,mo
97425,9-Dec-96,110.25,115.00,109.75,114.25,3660600,25.91,mo
97426,6-Dec-96,106.12,110.37,104.50,109.37,5157000,24.80,mo
97427,5-Dec-96,105.62,108.12,105.62,107.87,3147500,24.46,mo
97428,4-Dec-96,103.12,107.00,102.62,104.42,3492800,23.68,mo
97429,3-Dec-96,103.12,103.87,102.87,103.12,1894200,23.38,mo
97430,2-Dec-96,102.87,103.75,101.50,103.25,1998600,23.41,mo
97431,29-Nov-96,103.87,104.50,103.12,103.25,1280800,23.41,mo
97432,27-Nov-96,105.12,105.87,103.12,103.87,2892800,23.55,mo
97433,26-Nov-96,105.37,105.75,104.37,104.75,4490200,23.75,mo
97434,25-Nov-96,102.62,105.62,102.25,105.50,3613800,23.92,mo
97435,22-Nov-96,101.75,102.50,101.75,102.25,1855200,23.19,mo
97436,21-Nov-96,101.87,102.75,100.50,101.87,2733000,23.10,mo
97437,20-Nov-96,101.37,101.87,100.12,101.75,1860800,23.07,mo
97438,19-Nov-96,101.62,102.25,101.50,101.62,1852700,23.04,mo
97439,18-Nov-96,101.75,102.62,101.12,101.37,1918800,22.99,mo
97440,15-Nov-96,102.75,102.75,101.12,101.12,2741400,22.93,mo
97441,14-Nov-96,99.50,103.00,99.37,102.62,3397300,23.27,mo
97442,13-Nov-96,99.00,100.00,98.37,99.62,1465200,22.59,mo
97443,12-Nov-96,99.00,99.75,98.75,99.12,1920200,22.48,mo
97444,11-Nov-96,97.75,100.12,97.00,99.37,2344800,22.53,mo
97445,8-Nov-96,97.87,98.75,97.75,97.75,2028600,22.17,mo
97446,7-Nov-96,96.00,98.75,96.00,98.37,3389200,22.31,mo
97447,6-Nov-96,94.00,97.37,94.00,97.37,4365500,22.08,mo
97448,5-Nov-96,92.87,94.25,92.75,93.50,1664100,21.20,mo
97449,4-Nov-96,93.12,93.75,92.37,92.87,1509800,21.06,mo
97450,1-Nov-96,92.75,93.62,92.37,92.87,1682300,21.06,mo
97451,31-Oct-96,92.87,93.50,92.37,92.37,1448300,20.95,mo
97452,30-Oct-96,93.87,94.25,92.50,92.62,1912800,21.00,mo
97453,29-Oct-96,93.50,94.00,92.75,93.75,1531400,21.26,mo
97454,28-Oct-96,93.00,94.25,93.00,93.25,2682300,21.15,mo
97455,25-Oct-96,92.00,92.62,91.75,92.50,1420000,20.98,mo
97456,24-Oct-96,93.25,93.50,91.50,91.50,1771700,20.75,mo
97457,23-Oct-96,92.25,93.37,92.12,93.00,1910300,21.09,mo
97458,22-Oct-96,93.00,93.37,92.25,92.50,1584100,20.98,mo
97459,21-Oct-96,92.37,93.62,91.62,93.50,3455000,21.20,mo
97460,18-Oct-96,95.50,95.62,91.62,92.00,8020500,20.86,mo
97461,17-Oct-96,96.37,97.62,96.12,97.37,2485200,22.08,mo
97462,16-Oct-96,94.37,96.12,93.87,95.87,2525300,21.74,mo
97463,15-Oct-96,94.00,94.62,93.62,94.00,2063100,21.32,mo
97464,14-Oct-96,93.50,94.12,93.25,93.50,1308100,21.20,mo
97465,11-Oct-96,93.62,93.75,93.12,93.75,931700,21.26,mo
97466,10-Oct-96,92.87,93.50,92.62,93.12,1353100,21.12,mo
97467,9-Oct-96,93.75,93.75,92.25,92.62,1632500,21.00,mo
97468,8-Oct-96,93.75,94.12,93.25,93.50,1170200,21.20,mo
97469,7-Oct-96,92.87,93.87,92.62,93.50,1463300,21.20,mo
97470,4-Oct-96,91.37,92.87,90.87,92.75,2192300,21.03,mo
97471,3-Oct-96,92.50,93.12,90.62,91.00,2907700,20.64,mo
97472,2-Oct-96,92.37,92.62,91.75,92.37,1804500,20.95,mo
97473,1-Oct-96,89.75,91.62,89.75,91.62,1980500,20.78,mo
97474,30-Sep-96,90.25,90.62,89.75,89.75,1573900,20.35,mo
97475,27-Sep-96,90.62,90.75,88.62,90.12,1941100,20.44,mo
97476,26-Sep-96,91.25,91.25,90.12,90.25,1824400,20.47,mo
97477,25-Sep-96,92.12,92.12,89.62,90.75,2834800,20.58,mo
97478,24-Sep-96,91.87,92.75,91.25,91.75,1863400,20.81,mo
97479,23-Sep-96,92.37,92.50,91.50,91.50,1771900,20.75,mo
97480,20-Sep-96,93.75,93.87,92.62,92.62,2475300,21.00,mo
97481,19-Sep-96,93.00,93.87,93.00,93.75,1334200,21.26,mo
97482,18-Sep-96,94.12,94.12,93.25,93.25,2155000,21.15,mo
97483,17-Sep-96,94.12,95.00,93.62,94.12,4245200,21.34,mo
97484,16-Sep-96,91.62,92.37,91.50,92.00,1897500,20.86,mo
97485,13-Sep-96,91.25,91.87,91.00,91.50,1514500,20.75,mo
97486,12-Sep-96,91.12,91.50,90.50,90.75,1329800,20.58,mo
97487,11-Sep-96,90.87,92.12,90.62,92.00,1808900,20.05,mo
97488,10-Sep-96,91.75,91.75,91.00,91.25,1373300,19.88,mo
97489,9-Sep-96,91.75,92.37,91.37,91.75,1343100,19.99,mo
97490,6-Sep-96,90.50,90.87,90.00,90.75,1427800,19.77,mo
97491,5-Sep-96,90.37,91.12,90.00,90.12,1441600,19.64,mo
97492,4-Sep-96,90.12,90.62,89.87,90.37,1703100,19.69,mo
97493,3-Sep-96,89.00,89.62,88.62,89.62,1679500,19.53,mo
97494,30-Aug-96,90.12,90.50,88.37,89.75,2234200,19.56,mo
97495,29-Aug-96,91.37,91.37,89.62,90.37,2745900,19.69,mo
97496,28-Aug-96,92.62,93.75,90.87,91.37,3531900,19.91,mo
97497,27-Aug-96,91.00,92.00,90.87,91.87,3185000,20.02,mo
97498,26-Aug-96,92.75,93.62,88.50,90.37,6267800,19.69,mo
97499,23-Aug-96,86.87,88.37,85.62,88.00,4185000,19.17,mo
97500,22-Aug-96,87.25,88.75,85.62,86.75,8371400,18.90,mo
97501,21-Aug-96,91.50,91.75,87.12,87.62,6221900,19.09,mo
97502,20-Aug-96,90.37,91.62,90.12,91.50,3750000,19.94,mo
97503,19-Aug-96,88.62,89.87,88.00,89.87,4307200,19.58,mo
97504,16-Aug-96,90.37,90.50,88.50,88.62,6154400,19.31,mo
97505,15-Aug-96,91.37,91.50,90.00,90.00,3692500,19.61,mo
97506,14-Aug-96,91.00,92.25,90.50,91.25,4834800,19.88,mo
97507,13-Aug-96,94.00,94.50,89.25,90.00,10093900,19.61,mo
97508,12-Aug-96,94.12,94.12,92.25,93.62,15816600,20.40,mo
97509,9-Aug-96,105.00,105.37,90.87,90.87,2050600,19.80,mo
97510,8-Aug-96,105.87,106.37,105.37,105.50,1284100,22.99,mo
97511,7-Aug-96,105.12,105.87,104.87,105.75,1407300,23.04,mo
97512,6-Aug-96,104.75,105.37,104.12,105.12,2117700,22.90,mo
97513,5-Aug-96,106.62,106.75,104.87,105.00,1070500,22.88,mo
97514,2-Aug-96,106.50,107.50,106.25,106.62,1661700,23.23,mo
97515,1-Aug-96,104.37,106.12,104.37,105.87,1896600,23.07,mo
97516,31-Jul-96,102.87,105.00,102.87,104.62,1653800,22.80,mo
97517,30-Jul-96,102.37,103.12,101.75,103.00,1443400,22.44,mo
97518,29-Jul-96,101.62,102.37,101.50,101.75,1301900,22.17,mo
97519,26-Jul-96,100.25,102.12,100.25,102.12,1423100,22.25,mo
97520,25-Jul-96,100.25,100.75,100.12,100.25,1085600,21.84,mo
97521,24-Jul-96,98.25,100.12,98.12,99.87,1920200,21.76,mo
97522,23-Jul-96,99.75,100.75,99.37,99.62,1670500,21.71,mo
97523,22-Jul-96,100.25,100.37,99.25,99.87,1609200,21.76,mo
97524,19-Jul-96,101.12,101.62,100.37,100.50,2241400,21.90,mo
97525,18-Jul-96,99.75,102.25,98.37,101.00,1921700,22.01,mo
97526,17-Jul-96,101.25,101.37,99.37,99.37,1873000,21.65,mo
97527,16-Jul-96,100.62,100.75,97.25,100.37,3469400,21.87,mo
97528,15-Jul-96,101.87,103.50,100.62,100.62,2832700,21.92,mo
97529,12-Jul-96,101.75,102.12,99.62,101.87,1700900,22.20,mo
97530,11-Jul-96,102.12,102.12,100.12,102.00,1801300,22.22,mo
97531,10-Jul-96,102.00,102.37,101.25,102.37,1222300,22.31,mo
97532,9-Jul-96,101.75,102.12,100.62,102.00,1403400,22.22,mo
97533,8-Jul-96,101.37,101.87,100.50,101.00,1381400,22.01,mo
97534,5-Jul-96,102.50,103.37,101.50,101.87,1245500,22.20,mo
97535,3-Jul-96,104.37,105.37,104.37,104.62,1147000,22.80,mo
97536,2-Jul-96,105.00,105.12,104.00,104.62,1478400,22.80,mo
97537,1-Jul-96,104.37,104.87,103.37,104.87,1217200,22.85,mo
97538,28-Jun-96,104.75,107.25,104.00,104.00,2680600,22.66,mo
97539,27-Jun-96,104.00,105.37,103.25,104.87,2383900,22.85,mo
97540,26-Jun-96,104.37,104.75,103.62,103.87,1434500,22.63,mo
97541,25-Jun-96,104.87,105.62,103.75,104.50,2286900,22.77,mo
97542,24-Jun-96,104.00,105.25,103.87,104.62,1953300,22.80,mo
97543,21-Jun-96,102.75,103.25,102.00,103.25,2158100,22.50,mo
97544,20-Jun-96,102.37,103.37,102.25,102.50,1408400,22.33,mo
97545,19-Jun-96,102.75,103.75,102.12,102.37,1516100,22.31,mo
97546,18-Jun-96,103.62,104.00,102.50,102.50,1821100,22.33,mo
97547,17-Jun-96,105.00,105.25,103.50,104.37,1793400,22.74,mo
97548,14-Jun-96,104.62,105.62,104.37,105.37,4109400,22.96,mo
97549,13-Jun-96,105.00,105.50,104.25,104.37,3616100,22.74,mo
97550,12-Jun-96,103.00,104.37,103.00,104.12,3526100,22.69,mo
97551,11-Jun-96,101.75,104.37,101.62,103.62,2956400,21.92,mo
97552,10-Jun-96,101.37,101.75,100.87,101.62,1318600,21.50,mo
97553,7-Jun-96,100.00,101.50,99.62,101.12,1823000,21.40,mo
97554,6-Jun-96,101.87,102.75,101.62,101.87,1710800,21.55,mo
97555,5-Jun-96,101.12,101.62,100.37,101.50,1913100,21.48,mo
97556,4-Jun-96,99.87,101.50,99.50,101.37,2250900,21.45,mo
97557,3-Jun-96,99.37,100.12,99.00,99.12,1502700,20.97,mo
97558,31-May-96,101.12,101.25,99.37,99.37,2364100,21.03,mo
97559,30-May-96,101.25,102.75,100.37,100.75,2580300,21.32,mo
97560,29-May-96,99.87,101.37,99.50,101.12,2990200,21.40,mo
97561,28-May-96,103.50,103.50,99.87,100.00,4100500,21.16,mo
97562,24-May-96,103.25,105.25,102.50,103.50,6429200,21.90,mo
97563,23-May-96,97.25,105.62,96.37,103.87,7624400,21.98,mo
97564,22-May-96,96.37,97.75,95.75,97.62,1841600,20.65,mo
97565,21-May-96,96.25,97.25,96.12,96.87,2460900,20.50,mo
97566,20-May-96,95.75,96.75,95.37,96.12,3464200,20.34,mo
97567,17-May-96,92.50,95.62,92.12,95.50,4915200,20.21,mo
97568,16-May-96,90.87,91.87,90.50,91.50,1682300,19.36,mo
97569,15-May-96,91.37,91.87,90.00,91.00,2814400,19.25,mo
97570,14-May-96,90.50,91.37,90.37,91.12,3130800,19.28,mo
97571,13-May-96,88.25,90.25,88.25,89.87,2162800,19.02,mo
97572,10-May-96,88.25,88.62,87.87,88.00,1215900,18.62,mo
97573,9-May-96,87.50,88.25,87.00,87.50,1243400,18.51,mo
97574,8-May-96,86.00,88.25,85.44,87.75,2604100,18.57,mo
97575,7-May-96,87.62,87.75,86.12,86.37,2200900,18.27,mo
97576,6-May-96,88.75,88.75,86.50,87.87,2313000,18.59,mo
97577,3-May-96,90.00,90.37,88.00,88.75,2295300,18.78,mo
97578,2-May-96,89.62,90.25,87.37,88.75,2148000,18.78,mo
97579,1-May-96,90.00,91.00,89.87,90.62,1545300,19.17,mo
97580,30-Apr-96,89.75,90.62,89.75,90.12,2057000,19.07,mo
97581,29-Apr-96,89.12,90.25,88.75,89.50,1722800,18.94,mo
97582,26-Apr-96,87.62,89.87,87.50,89.25,2301600,18.88,mo
97583,25-Apr-96,87.00,87.87,86.75,87.37,1842700,18.49,mo
97584,24-Apr-96,87.87,87.87,86.62,87.12,2260800,18.43,mo
97585,23-Apr-96,87.87,88.25,87.37,87.87,1614700,18.59,mo
97586,22-Apr-96,88.87,89.25,87.12,88.00,2155300,18.62,mo
97587,19-Apr-96,89.37,89.50,87.87,88.12,1920800,18.64,mo
97588,18-Apr-96,90.12,90.37,89.12,89.25,1760900,18.88,mo
97589,17-Apr-96,91.00,91.37,89.00,89.75,1768800,18.99,mo
97590,16-Apr-96,89.12,91.00,88.25,91.00,2310600,19.25,mo
97591,15-Apr-96,89.75,90.00,89.00,89.37,1311900,18.91,mo
97592,12-Apr-96,87.62,89.12,87.00,89.00,1484500,18.83,mo
97593,11-Apr-96,88.25,88.25,85.75,87.50,2627300,18.51,mo
97594,10-Apr-96,89.25,89.37,86.75,87.25,2893000,18.46,mo
97595,9-Apr-96,91.37,91.75,88.62,89.37,1892000,18.91,mo
97596,8-Apr-96,90.00,90.75,89.12,90.62,2314100,19.17,mo
97597,4-Apr-96,92.12,92.37,91.25,92.25,1535800,19.52,mo
97598,3-Apr-96,91.37,92.37,91.25,92.12,2801900,19.49,mo
97599,2-Apr-96,90.75,90.87,89.87,90.37,2520600,19.12,mo
97600,1-Apr-96,88.12,90.12,88.00,90.12,2733600,19.07,mo
97601,29-Mar-96,88.87,88.87,86.50,87.75,3099400,18.57,mo
97602,28-Mar-96,87.62,89.00,86.87,88.12,2354700,18.64,mo
97603,27-Mar-96,89.62,89.62,87.25,87.62,3620200,18.54,mo
97604,26-Mar-96,87.62,89.62,87.00,89.00,2935200,18.83,mo
97605,25-Mar-96,86.50,88.12,86.37,87.62,3694500,18.54,mo
97606,22-Mar-96,88.50,88.87,86.25,86.25,3620300,18.25,mo
97607,21-Mar-96,90.25,91.25,86.62,86.75,4772800,18.35,mo
97608,20-Mar-96,87.00,89.87,86.75,89.50,12000800,18.94,mo
97609,19-Mar-96,91.50,92.12,85.62,86.37,14269700,18.27,mo
97610,18-Mar-96,92.00,92.00,89.00,91.25,12817000,19.31,mo
97611,15-Mar-96,93.25,95.37,93.00,95.37,7572500,20.18,mo
97612,14-Mar-96,96.50,96.75,90.00,92.50,15451100,19.57,mo
97613,13-Mar-96,100.00,100.00,96.75,98.00,6368100,20.74,mo
97614,12-Mar-96,101.25,102.50,99.62,102.37,2422500,21.03,mo
97615,11-Mar-96,99.37,102.12,99.37,102.00,2182300,20.95,mo
97616,8-Mar-96,103.00,103.62,99.75,99.75,2651900,20.49,mo
97617,7-Mar-96,103.75,104.50,102.87,104.50,1711900,21.46,mo
97618,6-Mar-96,103.50,104.62,103.37,103.62,1857700,21.28,mo
97619,5-Mar-96,102.50,104.12,102.50,104.00,2890500,21.36,mo
97620,4-Mar-96,100.25,101.50,99.62,101.50,1462700,20.85,mo
97621,1-Mar-96,99.75,100.50,98.75,100.00,1518900,20.54,mo
97622,29-Feb-96,99.87,101.12,99.00,99.00,1724100,20.33,mo
97623,28-Feb-96,100.75,101.87,99.50,99.87,2118000,20.51,mo
97624,27-Feb-96,100.87,100.87,98.50,100.00,1913100,20.54,mo
97625,26-Feb-96,99.62,101.50,99.37,100.50,2090500,20.64,mo
97626,23-Feb-96,99.75,100.75,99.12,100.12,2745900,20.56,mo
97627,22-Feb-96,98.12,99.87,97.50,99.37,2763900,20.41,mo
97628,21-Feb-96,96.25,97.87,96.25,97.87,1664500,20.10,mo
97629,20-Feb-96,95.75,96.50,95.25,96.00,1591700,19.72,mo
97630,16-Feb-96,96.00,97.62,95.75,96.62,1828100,19.84,mo
97631,15-Feb-96,97.62,97.62,96.12,96.37,1915300,19.79,mo
97632,14-Feb-96,98.62,99.37,97.87,97.87,1760900,20.10,mo
97633,13-Feb-96,98.00,99.50,97.00,98.62,3383400,20.25,mo
97634,12-Feb-96,96.75,98.75,96.62,98.37,2272500,20.20,mo
97635,9-Feb-96,95.62,96.87,95.25,96.62,2338000,19.84,mo
97636,8-Feb-96,95.00,96.37,94.75,95.87,2504100,19.69,mo
97637,7-Feb-96,94.62,94.87,94.12,94.75,1622700,19.46,mo
97638,6-Feb-96,94.87,94.87,93.62,94.37,1586100,19.38,mo
97639,5-Feb-96,92.87,95.12,92.25,95.00,1764200,19.51,mo
97640,2-Feb-96,93.37,93.87,92.75,92.75,1337000,19.05,mo
97641,1-Feb-96,93.50,94.25,92.12,93.37,2661300,19.18,mo
97642,31-Jan-96,95.00,96.12,92.50,92.75,3518800,19.05,mo
97643,30-Jan-96,93.12,95.00,92.75,95.00,1891600,19.51,mo
97644,29-Jan-96,92.37,93.00,92.37,93.00,1479400,19.10,mo
97645,26-Jan-96,91.75,92.75,91.25,92.75,1803800,19.05,mo
97646,25-Jan-96,94.50,94.50,92.25,92.62,1302000,19.02,mo
97647,24-Jan-96,93.62,94.50,93.12,94.25,1515600,19.36,mo
97648,23-Jan-96,94.00,94.75,93.37,93.50,1469100,19.20,mo
97649,22-Jan-96,93.75,94.62,93.50,94.50,1924400,19.41,mo
97650,19-Jan-96,91.62,94.12,91.62,93.87,2948100,19.28,mo
97651,18-Jan-96,91.25,91.75,90.37,91.62,1350900,18.82,mo
97652,17-Jan-96,90.37,91.25,90.25,91.00,1775900,18.69,mo
97653,16-Jan-96,90.00,90.37,89.00,90.37,1481300,18.56,mo
97654,15-Jan-96,90.25,90.87,90.00,90.00,1290900,18.48,mo
97655,12-Jan-96,88.37,90.75,88.25,90.25,2135000,18.54,mo
97656,11-Jan-96,88.50,88.50,87.50,87.87,1594700,18.05,mo
97657,10-Jan-96,88.25,88.75,86.37,87.37,2384100,17.94,mo
97658,9-Jan-96,90.75,91.25,88.75,89.25,2130000,18.33,mo
97659,8-Jan-96,89.87,90.25,89.75,90.00,602800,18.48,mo
97660,5-Jan-96,91.00,91.12,88.62,89.75,2484700,18.43,mo
97661,4-Jan-96,92.75,93.37,90.87,91.87,3426400,18.87,mo
97662,3-Jan-96,92.12,92.87,91.37,92.00,1722200,18.90,mo
97663,2-Jan-96,90.50,92.62,90.37,91.87,2142300,18.87,mo
97664,29-Dec-95,90.25,90.81,90.12,90.25,1115200,18.54,mo
97665,28-Dec-95,90.62,90.75,89.62,89.87,1092000,18.46,mo
97666,27-Dec-95,89.75,90.75,89.75,90.75,1104200,18.64,mo
97667,26-Dec-95,89.62,89.62,88.75,89.50,945000,18.38,mo
97668,22-Dec-95,88.25,89.25,88.12,88.62,1354500,18.20,mo
97669,21-Dec-95,87.00,88.87,87.00,88.00,2366700,18.07,mo
97670,20-Dec-95,89.62,89.75,86.25,86.37,2571900,17.74,mo
97671,19-Dec-95,90.00,90.75,88.75,89.87,2773600,18.46,mo
97672,18-Dec-95,92.50,92.87,91.12,91.25,2406700,18.74,mo
97673,15-Dec-95,93.25,93.50,92.75,92.87,3160900,19.07,mo
97674,14-Dec-95,91.87,94.37,91.75,93.12,2461300,19.13,mo
97675,13-Dec-95,89.62,92.00,89.62,91.87,3069200,18.87,mo
97676,12-Dec-95,90.00,90.87,90.00,90.62,1685500,18.00,mo
97677,11-Dec-95,89.37,90.25,88.87,90.00,1401600,17.87,mo
97678,8-Dec-95,89.50,90.00,89.12,89.25,1685200,17.72,mo
97679,7-Dec-95,90.50,90.87,90.12,90.62,1428300,18.00,mo
97680,6-Dec-95,89.87,91.00,89.75,90.87,1713600,18.05,mo
97681,5-Dec-95,89.50,90.25,89.37,89.75,1605600,17.82,mo
97682,4-Dec-95,88.50,90.12,88.37,90.00,1454400,17.87,mo
97683,1-Dec-95,87.75,88.62,87.50,88.37,1381100,17.55,mo
97684,30-Nov-95,88.75,89.12,87.75,87.75,1668900,17.43,mo
97685,29-Nov-95,89.87,90.00,88.75,89.00,884500,17.67,mo
97686,28-Nov-95,88.87,90.25,88.25,90.12,1920800,17.90,mo
97687,27-Nov-95,88.87,90.25,88.87,89.37,1681400,17.75,mo
97688,24-Nov-95,89.25,89.37,89.00,89.00,434700,17.67,mo
97689,22-Nov-95,89.50,90.12,89.25,89.62,1640800,17.80,mo
97690,21-Nov-95,90.50,90.75,90.00,90.12,1438300,17.90,mo
97691,20-Nov-95,89.87,91.00,89.75,90.50,1350600,17.97,mo
97692,17-Nov-95,90.37,90.62,90.00,90.25,1792700,17.92,mo
97693,16-Nov-95,89.87,91.25,89.37,90.75,2330800,18.02,mo
97694,15-Nov-95,88.00,89.75,88.00,89.62,1635900,17.80,mo
97695,14-Nov-95,87.62,88.50,87.37,87.87,1530300,17.45,mo
97696,13-Nov-95,87.00,87.62,86.75,87.62,1071700,17.40,mo
97697,10-Nov-95,87.87,88.00,86.87,87.00,1399400,17.28,mo
97698,9-Nov-95,88.25,88.75,87.75,88.37,1481700,17.55,mo
97699,8-Nov-95,86.75,88.50,86.62,88.25,1459500,17.53,mo
97700,7-Nov-95,87.25,87.37,86.37,86.37,1077700,17.15,mo
97701,6-Nov-95,87.12,87.75,87.00,87.25,1432000,17.33,mo
97702,3-Nov-95,86.00,87.87,85.12,87.62,2236900,17.40,mo
97703,2-Nov-95,85.25,85.62,84.87,85.50,1484800,16.98,mo
97704,1-Nov-95,84.25,84.87,84.12,84.87,1074400,16.85,mo
97705,31-Oct-95,83.62,84.50,83.50,84.25,1350000,16.73,mo
97706,30-Oct-95,84.50,84.50,82.69,83.37,2332300,16.56,mo
97707,27-Oct-95,83.62,84.62,83.00,84.37,1682300,16.75,mo
97708,26-Oct-95,84.50,84.50,82.62,83.75,2469700,16.63,mo
97709,25-Oct-95,85.00,85.25,83.62,84.62,1763900,16.80,mo
97710,24-Oct-95,84.62,85.12,84.12,85.00,1526900,16.88,mo
97711,23-Oct-95,85.50,86.25,84.62,84.62,1940600,16.80,mo
97712,20-Oct-95,85.25,85.87,85.00,85.62,1788600,17.00,mo
97713,19-Oct-95,84.37,85.62,84.37,85.25,1447700,16.93,mo
97714,18-Oct-95,84.12,84.62,83.62,84.37,1871700,16.75,mo
97715,17-Oct-95,85.37,85.75,84.75,85.12,1261900,16.90,mo
97716,16-Oct-95,85.37,85.62,84.37,85.25,1191100,16.93,mo
97717,13-Oct-95,85.25,85.75,84.75,85.25,1334400,16.93,mo
97718,12-Oct-95,84.87,85.12,84.25,84.75,1410300,16.83,mo
97719,11-Oct-95,84.87,85.37,84.75,85.12,1272700,16.90,mo
97720,10-Oct-95,84.37,84.87,83.50,84.75,2086400,16.83,mo
97721,9-Oct-95,85.62,85.75,84.75,84.87,1277000,16.85,mo
97722,6-Oct-95,84.37,86.00,84.25,85.50,1293300,16.98,mo
97723,5-Oct-95,84.37,84.62,83.62,84.62,1186700,16.80,mo
97724,4-Oct-95,83.00,85.25,83.00,84.50,2212300,16.78,mo
97725,3-Oct-95,83.12,83.25,82.62,83.00,1861300,16.48,mo
97726,2-Oct-95,83.37,83.75,83.12,83.25,1195300,16.53,mo
97727,29-Sep-95,83.50,84.12,83.37,83.50,1734200,16.58,mo
97728,28-Sep-95,82.50,83.75,82.50,83.62,1837300,16.61,mo
97729,27-Sep-95,81.12,82.87,81.12,82.25,2405000,16.33,mo
97730,26-Sep-95,80.37,81.87,80.37,81.50,1697500,16.18,mo
97731,25-Sep-95,80.37,81.00,79.87,80.62,1244400,16.01,mo
97732,22-Sep-95,78.87,80.75,78.87,80.50,1615300,15.99,mo
97733,21-Sep-95,80.87,80.87,79.75,79.87,1489200,15.86,mo
97734,20-Sep-95,79.75,81.37,79.62,80.62,2500500,16.01,mo
97735,19-Sep-95,78.62,80.12,78.50,79.87,2612700,15.86,mo
97736,18-Sep-95,76.87,79.37,76.75,79.00,2274100,15.69,mo
97737,15-Sep-95,76.50,77.50,75.87,77.12,3342000,15.31,mo
97738,14-Sep-95,75.75,76.12,74.87,76.00,2147700,15.09,mo
97739,13-Sep-95,74.62,76.75,74.50,75.50,2490900,14.99,mo
97740,12-Sep-95,75.12,75.50,74.62,75.50,1890600,14.40,mo
97741,11-Sep-95,74.37,75.37,74.25,74.75,1290500,14.25,mo
97742,8-Sep-95,74.87,75.12,74.25,74.37,1515200,14.18,mo
97743,7-Sep-95,74.50,74.87,74.12,74.75,758900,14.25,mo
97744,6-Sep-95,74.25,74.62,73.62,74.50,1592200,14.21,mo
97745,5-Sep-95,74.37,74.50,74.00,74.12,1242800,14.13,mo
97746,1-Sep-95,74.75,75.00,74.37,74.62,802200,14.23,mo
97747,31-Aug-95,75.12,75.37,74.62,74.62,1404700,14.23,mo
97748,30-Aug-95,75.37,76.12,74.75,75.00,2371100,14.30,mo
97749,29-Aug-95,74.37,75.75,74.00,75.50,1568000,14.40,mo
97750,28-Aug-95,75.00,75.37,74.50,74.50,1063300,14.21,mo
97751,25-Aug-95,73.87,75.12,73.87,74.87,1289200,14.28,mo
97752,24-Aug-95,73.75,74.62,73.75,74.25,1514700,14.16,mo
97753,23-Aug-95,74.12,74.75,73.87,73.87,1276400,14.09,mo
97754,22-Aug-95,73.50,74.37,73.25,74.25,1894400,14.16,mo
97755,21-Aug-95,72.62,74.00,72.62,73.62,2146900,14.04,mo
97756,18-Aug-95,72.50,73.00,72.25,72.25,1568300,13.78,mo
97757,17-Aug-95,73.00,73.12,72.25,72.50,1170000,13.83,mo
97758,16-Aug-95,72.62,73.50,72.62,73.25,1271200,13.97,mo
97759,15-Aug-95,72.37,73.12,72.25,73.00,1650200,13.92,mo
97760,14-Aug-95,71.62,72.50,71.37,72.37,1992700,13.80,mo
97761,11-Aug-95,73.25,73.37,71.37,72.00,2100900,13.73,mo
97762,10-Aug-95,73.12,74.25,73.12,73.50,1857700,14.02,mo
97763,9-Aug-95,74.75,75.25,73.25,73.50,1850800,14.02,mo
97764,8-Aug-95,74.75,75.12,74.25,74.87,1572800,14.28,mo
97765,7-Aug-95,74.12,74.75,73.87,74.50,1045200,14.21,mo
97766,4-Aug-95,73.50,74.25,73.37,74.00,1491100,14.11,mo
97767,3-Aug-95,72.62,73.87,72.37,73.37,1750000,13.99,mo
97768,2-Aug-95,72.25,73.12,72.25,73.12,1491100,13.94,mo
97769,1-Aug-95,71.62,72.50,71.50,72.12,1750000,13.75,mo
97770,31-Jul-95,72.87,72.87,71.62,71.62,1890200,13.66,mo
97771,28-Jul-95,72.87,73.50,72.50,72.75,2601400,13.87,mo
97772,27-Jul-95,75.00,75.37,72.62,72.75,3460200,13.87,mo
97773,26-Jul-95,74.00,75.37,73.00,75.12,3880900,14.32,mo
97774,25-Jul-95,73.62,74.12,71.87,73.87,4508400,14.09,mo
97775,24-Jul-95,74.75,75.00,74.37,74.62,1770300,14.23,mo
97776,21-Jul-95,75.12,75.12,74.50,74.75,1683900,14.25,mo
97777,20-Jul-95,74.62,75.25,74.12,75.12,1435300,14.32,mo
97778,19-Jul-95,75.00,76.00,74.00,75.00,2083600,14.30,mo
97779,18-Jul-95,76.00,76.37,75.00,75.50,1395500,14.40,mo
97780,17-Jul-95,76.00,76.50,75.50,76.00,2138300,14.49,mo
97781,14-Jul-95,74.50,74.87,73.25,74.75,4198400,14.25,mo
97782,13-Jul-95,76.00,76.37,75.12,75.50,2464400,14.40,mo
97783,12-Jul-95,76.62,77.87,76.50,77.12,1713300,14.71,mo
97784,11-Jul-95,76.25,76.75,76.00,76.50,1265900,14.59,mo
97785,10-Jul-95,76.62,76.87,75.62,76.37,1391300,14.56,mo
97786,7-Jul-95,75.75,76.75,75.50,76.62,2053300,14.61,mo
97787,6-Jul-95,75.50,76.12,74.87,76.00,1401900,14.49,mo
97788,5-Jul-95,74.50,75.37,74.37,75.00,1179400,14.30,mo
97789,3-Jul-95,74.12,74.62,74.12,74.50,460300,14.21,mo
97790,30-Jun-95,74.25,74.75,74.12,74.37,1400900,14.18,mo
97791,29-Jun-95,74.50,75.12,73.75,74.00,1615500,14.11,mo
97792,28-Jun-95,74.75,75.25,74.37,74.62,1892000,14.23,mo
97793,27-Jun-95,74.62,75.37,74.25,74.50,1861400,14.21,mo
97794,26-Jun-95,75.25,75.50,74.62,74.62,1455500,14.23,mo
97795,23-Jun-95,75.62,75.87,75.37,75.62,1193600,14.42,mo
97796,22-Jun-95,74.75,76.62,74.62,76.12,2145900,14.52,mo
97797,21-Jun-95,74.87,75.25,74.62,74.62,2403300,14.23,mo
97798,20-Jun-95,74.00,74.87,73.75,74.75,2101100,14.25,mo
97799,19-Jun-95,73.37,74.62,73.25,74.50,1780600,14.21,mo
97800,16-Jun-95,72.75,74.62,72.50,73.75,4400200,14.06,mo
97801,15-Jun-95,71.62,73.37,71.37,72.75,3037000,13.87,mo
97802,14-Jun-95,70.12,71.75,70.12,70.87,1834800,13.51,mo
97803,13-Jun-95,70.75,70.75,70.00,70.12,1780900,13.37,mo
97804,12-Jun-95,70.37,71.25,70.25,71.00,2552300,13.07,mo
97805,9-Jun-95,70.75,71.12,69.62,70.25,3520800,12.93,mo
97806,8-Jun-95,72.00,72.25,70.87,71.50,3208100,13.16,mo
97807,7-Jun-95,73.37,73.62,72.87,73.00,1494100,13.44,mo
97808,6-Jun-95,73.50,74.12,73.25,73.62,2533400,13.55,mo
97809,5-Jun-95,73.50,73.87,73.37,73.50,1580300,13.53,mo
97810,2-Jun-95,72.87,73.87,72.50,73.87,2818400,13.60,mo
97811,1-Jun-95,72.50,72.87,72.12,72.87,2103800,13.41,mo
97812,31-May-95,70.87,72.87,70.75,72.87,2021600,13.41,mo
97813,30-May-95,69.87,71.37,69.87,70.75,2344400,13.02,mo
97814,26-May-95,71.75,71.75,69.62,69.87,2289700,12.86,mo
97815,25-May-95,71.25,72.12,70.75,71.87,1662200,13.23,mo
97816,24-May-95,71.00,72.00,70.75,71.37,2147800,13.14,mo
97817,23-May-95,69.50,71.00,69.25,70.75,2233000,13.02,mo
97818,22-May-95,69.12,70.00,69.00,69.50,1301100,12.79,mo
97819,19-May-95,68.12,69.87,68.12,69.25,2151600,12.75,mo
97820,18-May-95,69.87,69.87,68.37,68.37,2540500,12.58,mo
97821,17-May-95,70.37,70.62,70.00,70.12,1172800,12.91,mo
97822,16-May-95,70.87,71.37,70.50,70.50,1903400,12.98,mo
97823,15-May-95,69.87,71.37,69.50,70.87,2990900,13.04,mo
97824,12-May-95,70.87,71.25,70.25,70.25,1678400,12.93,mo
97825,11-May-95,71.37,71.75,70.87,71.50,1660800,13.16,mo
97826,10-May-95,71.75,72.00,70.87,71.75,2025000,13.21,mo
97827,9-May-95,71.25,71.75,71.00,71.62,1893600,13.18,mo
97828,8-May-95,71.37,72.12,71.25,71.25,1733100,13.11,mo
97829,5-May-95,71.00,71.87,70.75,71.50,2440800,13.16,mo
97830,4-May-95,72.25,72.62,70.50,70.62,3361600,13.00,mo
97831,3-May-95,69.87,73.12,69.62,72.62,4516400,13.37,mo
97832,2-May-95,69.00,70.25,69.00,69.87,2912000,12.86,mo
97833,1-May-95,68.00,69.25,67.75,69.12,2096600,12.72,mo
97834,28-Apr-95,68.12,68.12,67.50,67.75,1260000,12.47,mo
97835,27-Apr-95,67.87,68.12,67.50,67.62,1287500,12.45,mo
97836,26-Apr-95,68.25,68.25,67.75,67.75,1247300,12.47,mo
97837,25-Apr-95,67.87,68.87,67.62,68.37,2104700,12.58,mo
97838,24-Apr-95,67.37,67.94,67.12,67.75,1438900,12.47,mo
97839,21-Apr-95,67.12,67.75,66.87,67.25,1870200,12.38,mo
97840,20-Apr-95,66.87,67.00,66.62,66.87,2034400,12.31,mo
97841,19-Apr-95,67.37,67.75,66.87,67.12,2124400,12.35,mo
97842,18-Apr-95,67.50,67.75,66.50,66.75,2160000,12.29,mo
97843,17-Apr-95,68.25,68.75,67.25,67.50,1762000,12.42,mo
97844,13-Apr-95,67.50,68.12,67.25,67.75,1290900,12.47,mo
97845,12-Apr-95,67.87,67.87,67.00,67.62,1714400,12.45,mo
97846,11-Apr-95,68.12,68.37,67.75,67.87,1338000,12.49,mo
97847,10-Apr-95,67.25,68.75,67.12,68.00,2601700,12.52,mo
97848,7-Apr-95,67.37,68.12,66.87,67.37,2288100,12.40,mo
97849,6-Apr-95,67.25,67.50,67.00,67.50,1104800,12.42,mo
97850,5-Apr-95,67.00,67.87,67.00,67.00,1931600,12.33,mo
97851,4-Apr-95,66.62,67.37,66.50,67.12,2007200,12.35,mo
97852,3-Apr-95,65.25,66.50,65.25,66.37,1418100,12.22,mo
97853,31-Mar-95,65.37,65.87,64.50,65.37,2938300,12.03,mo
97854,30-Mar-95,66.75,66.87,65.87,66.00,1893100,12.15,mo
97855,29-Mar-95,67.12,67.62,66.50,67.00,2000600,12.33,mo
97856,28-Mar-95,67.37,67.62,67.25,67.62,1509700,12.45,mo
97857,27-Mar-95,67.12,67.62,67.12,67.50,1683900,12.42,mo
97858,24-Mar-95,66.62,67.50,66.62,67.00,2243100,12.33,mo
97859,23-Mar-95,66.25,66.75,66.00,66.50,1841700,12.24,mo
97860,22-Mar-95,66.75,66.87,65.75,66.62,2706400,12.26,mo
97861,21-Mar-95,66.37,68.00,66.25,66.87,4607200,12.31,mo
97862,20-Mar-95,65.00,66.87,64.62,66.62,5552200,12.26,mo
97863,17-Mar-95,63.38,63.88,63.25,63.75,3053300,11.73,mo
97864,16-Mar-95,63.75,64.12,63.25,63.38,2365000,11.66,mo
97865,15-Mar-95,63.75,64.37,63.50,64.12,2611400,11.80,mo
97866,14-Mar-95,63.63,64.00,63.63,63.75,2261700,11.73,mo
97867,13-Mar-95,63.25,63.88,63.25,63.25,1630200,11.64,mo
97868,10-Mar-95,63.00,63.75,63.00,63.38,1693800,11.66,mo
97869,9-Mar-95,62.25,63.38,62.13,63.13,1700200,11.62,mo
97870,8-Mar-95,63.13,63.63,62.75,63.13,2322300,11.16,mo
97871,7-Mar-95,63.50,64.25,62.63,62.88,3675000,11.12,mo
97872,6-Mar-95,61.50,63.75,61.25,63.25,3334800,11.18,mo
97873,3-Mar-95,61.56,62.13,61.13,62.00,3036700,10.96,mo
97874,2-Mar-95,61.00,61.25,60.25,61.00,1570300,10.79,mo
97875,1-Mar-95,60.75,61.13,60.25,60.88,1662500,10.77,mo
97876,28-Feb-95,60.13,60.75,59.88,60.75,1666700,10.74,mo
97877,27-Feb-95,60.50,60.75,60.00,60.50,1811900,10.70,mo
97878,24-Feb-95,59.38,60.88,59.13,60.75,2423000,10.74,mo
97879,23-Feb-95,59.75,60.13,59.25,59.50,3373300,10.52,mo
97880,22-Feb-95,57.63,58.75,57.50,58.25,3426900,10.30,mo
97881,21-Feb-95,58.88,59.25,57.75,57.88,5944100,10.23,mo
97882,17-Feb-95,61.63,61.63,59.88,60.25,3887000,10.65,mo
97883,16-Feb-95,61.00,61.75,60.88,61.75,1766400,10.92,mo
97884,15-Feb-95,62.00,62.00,60.75,61.00,1857800,10.79,mo
97885,14-Feb-95,61.38,62.00,61.25,62.00,1786900,10.96,mo
97886,13-Feb-95,61.25,61.50,61.13,61.38,949200,10.85,mo
97887,10-Feb-95,60.88,61.50,60.75,61.25,1521400,10.83,mo
97888,9-Feb-95,61.38,61.50,60.63,60.63,1122300,10.72,mo
97889,8-Feb-95,61.13,61.88,61.13,61.38,1324400,10.85,mo
97890,7-Feb-95,61.13,61.63,61.13,61.38,1451600,10.85,mo
97891,6-Feb-95,60.63,61.50,60.63,61.25,1780800,10.83,mo
97892,3-Feb-95,60.50,61.38,59.63,60.75,3613600,10.74,mo
97893,2-Feb-95,60.00,60.50,59.63,60.50,1289200,10.70,mo
97894,1-Feb-95,60.00,60.50,59.75,60.25,1412000,10.65,mo
97895,31-Jan-95,59.88,60.25,59.63,59.75,1479800,10.57,mo
97896,30-Jan-95,59.88,60.38,59.50,59.75,1325000,10.57,mo
97897,27-Jan-95,59.38,61.25,59.25,60.63,3511700,10.72,mo
97898,26-Jan-95,58.75,59.13,58.50,59.13,2305600,10.46,mo
97899,25-Jan-95,58.25,59.38,58.13,58.38,1981900,10.32,mo
97900,24-Jan-95,58.50,58.50,57.88,58.25,1070600,10.30,mo
97901,23-Jan-95,56.75,58.63,56.50,58.63,1761300,10.37,mo
97902,20-Jan-95,56.50,57.25,56.25,57.00,2246700,10.08,mo
97903,19-Jan-95,57.38,57.50,56.13,56.63,1297700,10.01,mo
97904,18-Jan-95,57.38,57.63,57.00,57.63,1115300,10.19,mo
97905,17-Jan-95,57.75,57.75,57.13,57.63,994700,10.19,mo
97906,16-Jan-95,57.88,58.00,57.25,57.88,1160900,10.23,mo
97907,13-Jan-95,56.38,57.88,55.75,57.88,2352000,10.23,mo
97908,12-Jan-95,56.88,56.88,56.13,56.38,1593900,9.97,mo
97909,11-Jan-95,57.50,57.50,56.63,56.75,2068400,10.04,mo
97910,10-Jan-95,57.38,57.50,57.00,57.38,1952500,10.15,mo
97911,9-Jan-95,57.38,57.63,57.13,57.25,963400,10.12,mo
97912,6-Jan-95,57.75,57.88,57.00,57.50,1840900,10.17,mo
97913,5-Jan-95,58.75,58.88,57.13,57.50,3315300,10.17,mo
97914,4-Jan-95,58.25,59.13,58.13,58.88,2629700,10.41,mo
97915,3-Jan-95,57.50,58.00,57.13,57.63,1245200,10.19,mo
97916,30-Dec-94,57.38,58.13,57.25,57.50,1885300,10.17,mo
97917,29-Dec-94,58.00,58.38,57.13,57.13,1498400,10.10,mo
97918,28-Dec-94,56.88,58.13,56.75,57.88,1940300,10.23,mo
97919,27-Dec-94,56.75,57.00,56.63,56.88,1338600,10.06,mo
97920,23-Dec-94,56.50,57.00,56.13,56.75,2047000,10.04,mo
97921,22-Dec-94,57.25,57.50,56.13,56.38,2925500,9.97,mo
97922,21-Dec-94,57.38,57.50,57.00,57.13,2160800,10.10,mo
97923,20-Dec-94,57.75,57.75,56.63,57.13,1764200,10.10,mo
97924,19-Dec-94,58.50,58.50,57.50,57.63,1524700,10.19,mo
97925,16-Dec-94,58.13,58.88,58.00,58.63,3956600,10.37,mo
97926,15-Dec-94,58.00,58.38,57.25,58.13,1301300,10.28,mo
97927,14-Dec-94,57.38,58.38,57.25,58.00,2041700,10.26,mo
97928,13-Dec-94,56.50,57.75,56.38,57.75,2285300,10.21,mo
97929,12-Dec-94,56.63,57.13,56.13,56.50,3509100,9.99,mo
97930,9-Dec-94,56.38,57.25,56.25,56.38,1935000,9.97,mo
97931,8-Dec-94,58.00,58.50,56.88,57.38,3122200,9.71,mo
97932,7-Dec-94,57.63,58.13,57.38,58.00,1820200,9.81,mo
97933,6-Dec-94,58.75,58.88,57.13,58.13,2352300,9.84,mo
97934,5-Dec-94,59.63,59.88,58.88,59.00,1375200,9.98,mo
97935,2-Dec-94,58.88,59.63,58.63,59.63,1964700,10.09,mo
97936,1-Dec-94,59.75,59.75,58.25,59.00,2543600,9.98,mo
97937,30-Nov-94,60.75,60.75,59.63,59.75,2144700,10.11,mo
97938,29-Nov-94,60.50,60.75,60.13,60.38,1315600,10.22,mo
97939,28-Nov-94,60.13,60.75,59.75,60.75,1332500,10.28,mo
97940,25-Nov-94,60.38,60.50,60.00,60.25,423400,10.19,mo
97941,23-Nov-94,60.00,60.50,59.50,60.38,2323400,10.22,mo
97942,22-Nov-94,61.13,61.63,59.88,59.88,2233300,10.13,mo
97943,21-Nov-94,62.75,62.75,61.25,61.50,1902800,10.41,mo
97944,18-Nov-94,62.75,62.88,62.00,62.75,2855600,10.62,mo
97945,17-Nov-94,63.13,63.50,62.88,63.00,2090800,10.66,mo
97946,16-Nov-94,63.38,63.50,62.75,63.00,1940500,10.66,mo
97947,15-Nov-94,62.75,63.88,62.50,63.63,3171100,10.77,mo
97948,14-Nov-94,61.88,62.88,61.75,62.63,2236400,10.60,mo
97949,11-Nov-94,61.63,61.75,61.38,61.63,1982000,10.43,mo
97950,10-Nov-94,61.00,61.88,60.88,61.50,2117700,10.41,mo
97951,9-Nov-94,60.88,61.00,60.00,60.63,2182200,10.26,mo
97952,8-Nov-94,59.75,60.88,59.63,60.25,1728600,10.19,mo
97953,7-Nov-94,59.88,60.05,59.38,59.50,1472800,10.07,mo
97954,4-Nov-94,60.38,60.63,59.88,59.88,1690200,10.13,mo
97955,3-Nov-94,60.25,60.75,60.13,60.25,2167200,10.19,mo
97956,2-Nov-94,60.25,60.63,60.00,60.00,2672500,10.15,mo
97957,1-Nov-94,60.63,61.13,59.75,60.50,5219100,10.24,mo
97958,31-Oct-94,62.88,63.00,60.13,61.25,7252500,10.36,mo
97959,28-Oct-94,64.37,64.37,63.50,64.00,2453000,10.83,mo
97960,27-Oct-94,63.88,64.50,63.63,64.37,2657500,10.89,mo
97961,26-Oct-94,62.25,64.12,62.13,63.88,4235600,10.81,mo
97962,25-Oct-94,61.25,62.13,61.13,62.13,1560500,10.51,mo
97963,24-Oct-94,61.63,62.13,61.13,61.63,1873800,10.43,mo
97964,21-Oct-94,61.88,61.88,61.13,61.13,2016900,10.34,mo
97965,20-Oct-94,62.13,62.38,61.63,62.00,1882000,10.49,mo
97966,19-Oct-94,61.75,62.25,61.50,62.00,2454400,10.49,mo
97967,18-Oct-94,61.50,62.50,61.38,61.50,2903800,10.41,mo
97968,17-Oct-94,60.63,61.88,60.50,61.75,2324700,10.45,mo
97969,14-Oct-94,60.50,60.75,60.25,60.50,680300,10.24,mo
97970,13-Oct-94,60.88,61.13,60.38,60.50,1574100,10.24,mo
97971,12-Oct-94,61.00,61.13,60.38,60.38,1338000,10.22,mo
97972,11-Oct-94,60.25,61.13,60.13,61.13,2165800,10.34,mo
97973,10-Oct-94,60.00,60.25,59.75,60.00,912800,10.15,mo
97974,7-Oct-94,59.50,59.88,59.25,59.88,1265300,10.13,mo
97975,6-Oct-94,59.50,59.75,59.38,59.50,1243700,10.07,mo
97976,5-Oct-94,59.63,59.75,59.00,59.63,2223800,10.09,mo
97977,4-Oct-94,60.75,61.00,60.00,60.00,1656400,10.15,mo
97978,3-Oct-94,61.13,61.50,60.50,60.88,1722800,10.30,mo
97979,30-Sep-94,60.50,61.63,60.25,61.13,3538800,10.34,mo
97980,29-Sep-94,60.50,60.75,59.75,60.00,1954500,10.15,mo
97981,28-Sep-94,60.00,60.25,59.75,60.25,1843300,10.19,mo
97982,27-Sep-94,59.50,60.13,59.38,59.75,1540300,10.11,mo
97983,26-Sep-94,58.50,59.88,58.25,59.75,2027800,10.11,mo
97984,23-Sep-94,58.88,58.88,58.25,58.50,2263300,9.90,mo
97985,22-Sep-94,59.50,59.63,58.63,58.63,2182800,9.92,mo
97986,21-Sep-94,59.38,59.63,59.00,59.63,1806600,10.09,mo
97987,20-Sep-94,59.88,60.00,58.88,59.00,1303100,9.98,mo
97988,19-Sep-94,59.75,60.38,59.63,60.00,1588400,10.15,mo
97989,16-Sep-94,59.25,60.00,59.25,59.63,3349800,10.09,mo
97990,15-Sep-94,59.50,60.25,59.50,60.13,1943400,10.17,mo
97991,14-Sep-94,59.25,59.75,59.13,59.63,1285200,10.09,mo
97992,13-Sep-94,59.75,59.88,59.25,59.38,1407800,10.05,mo
97993,12-Sep-94,59.88,59.88,59.50,59.63,1004200,10.09,mo
97994,9-Sep-94,59.88,60.13,59.25,59.88,2499200,10.13,mo
97995,8-Sep-94,60.88,61.25,60.63,61.25,3330300,9.94,mo
97996,7-Sep-94,61.00,61.25,60.63,60.75,2983400,9.86,mo
97997,6-Sep-94,60.25,61.00,60.25,61.00,1801100,9.90,mo
97998,2-Sep-94,61.38,61.63,60.75,60.75,2723300,9.86,mo
97999,1-Sep-94,60.75,62.38,60.50,61.25,7224400,9.94,mo
98000,31-Aug-94,57.50,61.75,57.50,61.00,8740300,9.90,mo
98001,30-Aug-94,58.25,58.88,58.13,58.50,2054200,9.50,mo
98002,29-Aug-94,58.50,59.00,58.25,58.38,3225500,9.48,mo
98003,26-Aug-94,57.25,58.63,57.25,58.63,3580200,9.52,mo
98004,25-Aug-94,57.13,57.50,56.63,56.88,1273000,9.24,mo
98005,24-Aug-94,57.25,57.50,56.88,57.25,2661100,9.30,mo
98006,23-Aug-94,55.50,57.00,55.38,56.63,3458100,9.19,mo
98007,22-Aug-94,55.25,55.63,55.13,55.25,1152700,8.97,mo
98008,19-Aug-94,55.38,55.50,55.00,55.50,1553000,9.01,mo
98009,18-Aug-94,54.88,55.38,54.63,55.25,1879200,8.97,mo
98010,17-Aug-94,55.25,55.38,54.88,54.88,1230200,8.91,mo
98011,16-Aug-94,55.25,55.50,54.63,55.13,1671900,8.95,mo
98012,15-Aug-94,55.38,55.50,55.00,55.38,1420300,8.99,mo
98013,12-Aug-94,55.13,55.88,55.13,55.38,1362200,8.99,mo
98014,11-Aug-94,55.38,55.63,54.88,55.13,1071600,8.95,mo
98015,10-Aug-94,55.50,55.63,55.25,55.25,1111200,8.97,mo
98016,9-Aug-94,54.88,55.75,54.88,55.38,1747200,8.99,mo
98017,8-Aug-94,55.13,55.38,55.00,55.13,1191400,8.95,mo
98018,5-Aug-94,54.50,55.13,54.50,55.13,1701100,8.95,mo
98019,4-Aug-94,54.88,55.13,54.75,54.75,1012500,8.89,mo
98020,3-Aug-94,54.63,55.13,54.50,54.88,1645200,8.91,mo
98021,2-Aug-94,54.88,55.13,54.63,54.75,1912800,8.89,mo
98022,1-Aug-94,55.00,55.50,54.63,54.75,2191700,8.89,mo
98023,29-Jul-94,55.00,55.25,54.88,55.00,1970200,8.93,mo
98024,28-Jul-94,54.88,55.25,54.75,54.75,2402200,8.89,mo
98025,27-Jul-94,54.38,54.88,54.25,54.75,1074400,8.89,mo
98026,26-Jul-94,54.75,54.88,54.50,54.63,925200,8.87,mo
98027,25-Jul-94,54.13,54.75,54.00,54.75,1202300,8.89,mo
98028,22-Jul-94,54.13,54.38,53.75,54.00,1370500,8.77,mo
98029,21-Jul-94,53.88,54.88,53.88,54.25,1696300,8.81,mo
98030,20-Jul-94,54.25,54.38,53.88,54.13,1882700,8.79,mo
98031,19-Jul-94,54.88,54.88,54.38,54.38,1133300,8.83,mo
98032,18-Jul-94,54.38,54.88,54.00,54.63,1459500,8.87,mo
98033,15-Jul-94,53.75,54.50,53.63,54.38,2371100,8.83,mo
98034,14-Jul-94,53.13,53.75,52.88,53.75,1910300,8.73,mo
98035,13-Jul-94,53.25,53.38,52.75,52.75,1171400,8.56,mo
98036,12-Jul-94,53.88,53.88,51.75,53.13,2361300,8.63,mo
98037,11-Jul-94,53.38,53.88,53.13,53.88,2143900,8.75,mo
98038,8-Jul-94,53.00,53.25,52.75,53.00,1600000,8.61,mo
98039,7-Jul-94,52.50,53.13,52.50,53.00,1513000,8.61,mo
98040,6-Jul-94,52.13,52.63,52.00,52.50,1879700,8.52,mo
98041,5-Jul-94,51.88,52.38,51.83,52.38,1661400,8.50,mo
98042,1-Jul-94,51.88,52.13,51.75,51.88,1361300,8.42,mo
98043,30-Jun-94,52.13,52.50,51.50,51.50,1693800,8.36,mo
98044,29-Jun-94,51.75,52.50,51.63,51.88,1497700,8.42,mo
98045,28-Jun-94,52.13,52.38,51.63,52.00,1654100,8.44,mo
98046,27-Jun-94,50.88,52.25,50.88,52.00,1792700,8.44,mo
98047,24-Jun-94,51.38,51.75,50.75,51.00,2440900,8.28,mo
98048,23-Jun-94,52.13,52.50,51.13,51.13,2564500,8.30,mo
98049,22-Jun-94,52.00,52.63,51.75,52.38,2541900,8.50,mo
98050,21-Jun-94,51.00,51.75,50.63,51.75,3497200,8.40,mo
98051,20-Jun-94,49.63,51.13,49.63,50.75,2695500,8.24,mo
98052,17-Jun-94,50.63,50.75,50.38,50.38,3664100,8.18,mo
98053,16-Jun-94,50.63,51.38,50.50,50.50,1845500,8.20,mo
98054,15-Jun-94,51.00,51.25,50.38,50.63,1823900,8.22,mo
98055,14-Jun-94,50.13,51.25,50.13,50.63,2762200,8.22,mo
98056,13-Jun-94,50.00,50.50,50.00,50.00,3647200,8.12,mo
98057,10-Jun-94,50.50,50.50,50.00,50.25,1584500,8.16,mo
98058,9-Jun-94,49.63,50.38,49.63,50.25,1932300,8.16,mo
98059,8-Jun-94,50.88,51.38,49.50,50.38,3963600,7.84,mo
98060,7-Jun-94,50.63,51.38,50.25,50.63,2540300,7.88,mo
98061,6-Jun-94,50.50,51.13,50.25,50.88,4152500,7.92,mo
98062,3-Jun-94,48.75,49.75,48.69,49.50,2661600,7.71,mo
98063,2-Jun-94,48.88,49.13,48.25,48.75,3325600,7.59,mo
98064,1-Jun-94,49.13,49.38,48.50,48.50,3092800,7.55,mo
98065,31-May-94,50.00,50.38,49.13,49.25,2847700,7.67,mo
98066,27-May-94,50.50,50.75,49.25,50.00,4035000,7.78,mo
98067,26-May-94,50.25,51.00,49.88,50.63,9751900,7.88,mo
98068,25-May-94,53.75,53.75,53.75,53.75,0,8.37,mo
98069,24-May-94,55.00,55.13,53.50,53.75,5349400,8.37,mo
98070,23-May-94,54.00,55.38,53.63,55.25,4896600,8.60,mo
98071,20-May-94,51.50,53.88,51.38,53.75,5156300,8.37,mo
98072,19-May-94,52.25,52.88,51.25,51.25,2759500,7.98,mo
98073,18-May-94,51.75,53.38,51.25,53.00,1982300,8.25,mo
98074,17-May-94,51.38,51.75,50.75,51.50,1533800,8.02,mo
98075,16-May-94,51.63,51.75,50.50,51.63,2050500,8.04,mo
98076,13-May-94,51.00,52.63,50.88,52.13,3703800,8.12,mo
98077,12-May-94,48.13,50.50,48.13,50.50,5508300,7.86,mo
98078,11-May-94,49.00,49.38,47.50,47.50,4204700,7.40,mo
98079,10-May-94,50.25,50.30,49.13,49.25,3500500,7.67,mo
98080,9-May-94,50.75,50.88,49.75,50.00,2480500,7.78,mo
98081,6-May-94,51.00,52.00,51.00,52.00,1672700,8.10,mo
98082,5-May-94,52.50,52.63,51.75,52.00,1038300,8.10,mo
98083,4-May-94,53.13,53.38,52.25,52.75,1064800,8.21,mo
98084,3-May-94,53.25,53.63,52.75,53.50,1323600,8.33,mo
98085,2-May-94,54.75,54.75,53.38,54.00,1430300,8.41,mo
98086,29-Apr-94,53.25,54.88,53.00,54.50,2152200,8.49,mo
98087,28-Apr-94,54.88,55.00,53.25,53.63,2304700,8.35,mo
98088,26-Apr-94,53.00,54.25,52.75,54.25,3622000,8.45,mo
98089,25-Apr-94,53.13,53.50,52.25,52.25,1916300,8.14,mo
98090,22-Apr-94,52.63,53.00,52.13,53.00,1896400,8.25,mo
98091,21-Apr-94,52.75,53.13,52.25,52.38,2311900,8.16,mo
98092,20-Apr-94,52.50,53.13,52.00,52.75,3259400,8.21,mo
98093,19-Apr-94,50.50,52.00,50.38,51.88,3270500,8.08,mo
98094,18-Apr-94,50.25,50.63,49.50,50.13,1732500,7.80,mo
98095,15-Apr-94,50.00,51.13,49.88,50.00,3366900,7.78,mo
98096,14-Apr-94,48.63,49.75,48.50,49.63,2783800,7.73,mo
98097,13-Apr-94,48.13,48.63,47.25,48.63,2499800,7.57,mo
98098,12-Apr-94,48.63,48.75,47.75,48.00,2073600,7.47,mo
98099,11-Apr-94,49.25,49.63,48.13,48.13,2213600,7.49,mo
98100,8-Apr-94,49.88,50.25,49.13,49.13,2294800,7.65,mo
98101,7-Apr-94,49.00,50.63,48.75,50.50,2353900,7.86,mo
98102,6-Apr-94,49.00,49.13,47.63,48.88,3022500,7.61,mo
98103,5-Apr-94,49.50,50.00,48.75,49.00,2811900,7.63,mo
98104,4-Apr-94,48.50,49.50,48.25,49.38,3673800,7.69,mo
98105,31-Mar-94,50.75,51.25,49.50,50.63,2878800,7.88,mo
98106,30-Mar-94,50.50,51.50,49.75,50.75,3064200,7.90,mo
98107,29-Mar-94,51.00,51.13,49.88,50.00,2514200,7.78,mo
98108,28-Mar-94,51.75,51.88,50.00,51.25,3333400,7.98,mo
98109,25-Mar-94,52.38,52.63,51.50,51.50,1597000,8.02,mo
98110,24-Mar-94,53.25,53.38,52.00,52.25,2363000,8.14,mo
98111,23-Mar-94,53.00,53.63,52.88,52.88,2884100,8.23,mo
98112,22-Mar-94,53.88,54.00,51.50,52.13,4858900,8.12,mo
98113,21-Mar-94,54.75,54.88,54.00,54.00,1608100,8.41,mo
98114,18-Mar-94,55.00,55.38,54.75,55.00,4028900,8.56,mo
98115,17-Mar-94,55.38,55.63,54.75,54.88,1960900,8.54,mo
98116,16-Mar-94,56.00,56.13,55.50,56.13,1390600,8.74,mo
98117,15-Mar-94,56.38,56.63,55.75,56.00,3014400,8.72,mo
98118,14-Mar-94,55.25,56.13,55.00,56.13,2722200,8.74,mo
98119,11-Mar-94,54.88,55.38,54.75,55.25,1387800,8.60,mo
98120,10-Mar-94,55.50,55.50,54.50,54.88,1519100,8.54,mo
98121,9-Mar-94,55.25,55.50,54.88,55.38,1702200,8.62,mo
98122,8-Mar-94,56.50,56.63,55.88,56.00,1896600,8.40,mo
98123,7-Mar-94,56.25,57.25,55.88,56.88,3009500,8.53,mo
98124,4-Mar-94,54.88,55.38,54.50,54.88,2033400,8.23,mo
98125,3-Mar-94,55.38,55.75,54.88,54.88,1581600,8.23,mo
98126,2-Mar-94,55.00,56.13,54.75,55.63,3134800,8.34,mo
98127,1-Mar-94,56.13,56.50,54.88,55.50,4234100,8.32,mo
98128,28-Feb-94,57.00,57.13,55.75,56.00,4273300,8.40,mo
98129,25-Feb-94,58.75,58.75,57.75,58.00,1581300,8.70,mo
98130,24-Feb-94,58.63,59.63,58.13,58.25,2192200,8.73,mo
98131,23-Feb-94,58.25,58.88,58.00,58.88,1971100,8.83,mo
98132,22-Feb-94,57.88,58.38,57.63,58.25,1186100,8.73,mo
98133,18-Feb-94,58.13,58.25,57.63,57.88,1443400,8.68,mo
98134,17-Feb-94,59.13,59.25,58.00,58.13,1961100,8.72,mo
98135,16-Feb-94,59.25,59.75,59.13,59.13,2187800,8.87,mo
98136,15-Feb-94,58.75,59.50,58.63,59.38,1320800,8.90,mo
98137,14-Feb-94,58.00,58.75,58.00,58.75,1414200,8.81,mo
98138,11-Feb-94,57.50,57.75,57.00,57.50,1363300,8.62,mo
98139,10-Feb-94,59.00,59.13,57.75,57.75,1646600,8.66,mo
98140,9-Feb-94,58.63,59.38,58.63,59.13,1432800,8.87,mo
98141,8-Feb-94,59.88,59.88,57.75,58.75,2771300,8.81,mo
98142,7-Feb-94,59.50,60.00,59.13,59.88,2810200,8.98,mo
98143,4-Feb-94,60.25,61.00,59.63,59.88,3560300,8.98,mo
98144,3-Feb-94,59.63,60.50,59.25,60.13,2345600,9.02,mo
98145,2-Feb-94,59.75,59.88,59.38,59.50,1527800,8.92,mo
98146,1-Feb-94,60.00,60.25,59.63,59.75,1432200,8.96,mo
98147,31-Jan-94,60.25,61.00,60.13,60.25,2180200,9.03,mo
98148,28-Jan-94,60.00,60.25,58.75,59.88,2030600,8.98,mo
98149,27-Jan-94,59.63,60.25,59.38,60.00,4110000,9.00,mo
98150,26-Jan-94,58.13,59.38,57.50,59.25,3291100,8.88,mo
98151,25-Jan-94,57.88,58.25,57.50,57.88,1851700,8.68,mo
98152,24-Jan-94,58.00,58.25,57.50,57.63,1882500,8.64,mo
98153,21-Jan-94,57.63,57.75,57.25,57.38,1620200,8.60,mo
98154,20-Jan-94,57.63,57.88,57.25,57.75,870900,8.66,mo
98155,19-Jan-94,57.63,57.88,57.25,57.63,1144400,8.64,mo
98156,18-Jan-94,56.63,57.75,56.50,57.38,1679500,8.60,mo
98157,17-Jan-94,57.38,57.50,56.50,56.63,1500600,8.49,mo
98158,14-Jan-94,57.75,58.13,57.38,57.63,1219700,8.64,mo
98159,13-Jan-94,57.88,58.00,57.50,57.75,1152000,8.66,mo
98160,12-Jan-94,58.25,58.38,57.63,58.13,1833600,8.72,mo
98161,11-Jan-94,58.88,58.88,58.00,58.38,1710900,8.75,mo
98162,10-Jan-94,58.50,59.00,57.88,59.00,1603000,8.85,mo
98163,7-Jan-94,58.38,58.63,58.00,58.50,1096200,8.77,mo
98164,6-Jan-94,58.38,58.63,57.75,58.38,1772800,8.75,mo
98165,5-Jan-94,58.00,58.25,57.63,58.25,1822800,8.73,mo
98166,4-Jan-94,57.38,58.00,57.13,58.00,1574800,8.70,mo
98167,3-Jan-94,55.75,57.75,55.63,57.63,2184700,8.64,mo
98168,31-Dec-93,55.88,56.13,55.50,55.63,1274400,8.34,mo
98169,30-Dec-93,56.50,56.88,55.88,55.88,1472500,8.38,mo
98170,29-Dec-93,56.25,56.50,55.50,56.38,1234400,8.45,mo
98171,28-Dec-93,56.00,56.25,55.63,55.75,1294100,8.36,mo
98172,27-Dec-93,55.75,56.25,55.50,55.88,1110500,8.38,mo
98173,23-Dec-93,55.75,56.13,55.50,55.63,1592800,8.34,mo
98174,22-Dec-93,55.63,56.00,55.25,55.63,1842700,8.34,mo
98175,21-Dec-93,54.75,55.38,54.63,55.13,1774800,8.27,mo
98176,20-Dec-93,55.50,55.63,54.50,54.63,2259100,8.19,mo
98177,17-Dec-93,54.75,55.50,54.50,55.00,3450300,8.25,mo
98178,16-Dec-93,54.63,55.13,54.25,54.63,1491900,8.19,mo
98179,15-Dec-93,54.75,55.13,54.50,54.50,1340300,8.17,mo
98180,14-Dec-93,55.50,55.50,54.75,54.88,1620900,8.23,mo
98181,13-Dec-93,54.88,55.75,54.88,55.50,1611100,8.32,mo
98182,10-Dec-93,55.50,55.75,54.88,54.88,1661700,8.23,mo
98183,9-Dec-93,55.38,55.63,55.00,55.25,1402300,8.28,mo
98184,8-Dec-93,56.13,56.63,55.88,56.00,2749500,8.10,mo
98185,7-Dec-93,55.75,56.25,55.38,56.13,2672800,8.12,mo
98186,6-Dec-93,55.50,55.75,55.13,55.50,2123100,8.03,mo
98187,3-Dec-93,55.38,55.50,54.75,55.38,1115500,8.01,mo
98188,2-Dec-93,55.25,55.50,54.88,55.25,1312200,8.00,mo
98189,1-Dec-93,56.25,56.50,54.88,55.00,1576900,7.96,mo
98190,30-Nov-93,55.50,56.25,55.38,56.00,1593100,8.10,mo
98191,29-Nov-93,56.25,56.25,55.50,55.63,1374700,8.05,mo
98192,26-Nov-93,56.00,56.63,55.75,56.38,946400,8.16,mo
98193,24-Nov-93,54.88,56.00,54.88,55.50,2110000,8.03,mo
98194,23-Nov-93,55.50,55.75,54.75,54.88,1294500,7.94,mo
98195,22-Nov-93,55.50,56.50,55.13,55.50,1820000,8.03,mo
98196,19-Nov-93,54.88,56.00,54.63,55.75,2454200,8.07,mo
98197,18-Nov-93,55.75,55.88,54.63,55.00,2462800,7.96,mo
98198,17-Nov-93,55.75,56.25,55.25,55.75,4122500,8.07,mo
98199,16-Nov-93,58.00,58.13,56.38,57.13,2623000,8.27,mo
98200,15-Nov-93,58.50,58.63,57.75,57.88,2970800,8.38,mo
98201,12-Nov-93,57.00,59.38,57.00,59.00,5334700,8.54,mo
98202,11-Nov-93,56.25,57.00,56.25,56.75,3055300,8.21,mo
98203,10-Nov-93,56.00,56.38,55.13,55.38,2213000,8.01,mo
98204,9-Nov-93,55.38,56.50,55.25,55.75,4163400,8.07,mo
98205,8-Nov-93,55.00,55.38,54.50,54.75,2452800,7.92,mo
98206,5-Nov-93,52.25,55.88,52.25,55.50,3313400,8.03,mo
98207,4-Nov-93,53.75,53.88,52.63,52.63,1667800,7.62,mo
98208,3-Nov-93,54.25,54.75,53.50,53.75,2330000,7.78,mo
98209,2-Nov-93,54.38,54.88,53.63,53.75,2363900,7.78,mo
98210,1-Nov-93,53.63,54.75,53.50,54.25,2640600,7.85,mo
98211,29-Oct-93,52.25,53.75,52.13,53.75,2034200,7.78,mo
98212,28-Oct-93,51.88,53.13,51.88,52.50,2111400,7.60,mo
98213,27-Oct-93,52.00,52.25,51.13,51.75,2699700,7.49,mo
98214,26-Oct-93,53.25,53.63,52.38,52.38,2361300,7.58,mo
98215,25-Oct-93,52.75,53.63,52.00,53.50,2220600,7.74,mo
98216,22-Oct-93,52.88,53.88,52.75,53.00,2611100,7.67,mo
98217,21-Oct-93,53.00,53.38,52.50,52.75,3033300,7.63,mo
98218,20-Oct-93,52.38,52.38,51.25,51.88,2963100,7.51,mo
98219,19-Oct-93,52.88,53.38,51.75,52.75,4303000,7.63,mo
98220,18-Oct-93,53.00,54.50,52.88,53.88,3519400,7.80,mo
98221,15-Oct-93,53.25,54.25,52.63,53.00,5633100,7.67,mo
98222,14-Oct-93,52.00,53.88,51.38,52.38,8537700,7.58,mo
98223,13-Oct-93,49.38,51.75,49.38,51.50,8851300,7.45,mo
98224,12-Oct-93,49.13,49.25,48.63,48.75,2325900,7.06,mo
98225,11-Oct-93,48.50,49.50,48.38,49.13,3333800,7.11,mo
98226,8-Oct-93,47.38,48.38,47.38,48.25,2653600,6.98,mo
98227,7-Oct-93,46.88,47.38,46.75,47.13,1859400,6.82,mo
98228,6-Oct-93,46.75,47.13,46.50,46.75,2069200,6.77,mo
98229,5-Oct-93,46.00,46.63,45.88,46.38,1969200,6.71,mo
98230,4-Oct-93,45.75,46.13,45.50,45.88,1463900,6.64,mo
98231,1-Oct-93,45.88,46.38,45.63,46.00,1743400,6.66,mo
98232,30-Sep-93,45.88,46.25,45.38,45.88,1335500,6.64,mo
98233,29-Sep-93,46.13,46.38,45.63,45.88,1768600,6.64,mo
98234,28-Sep-93,45.50,46.38,45.38,46.13,1859500,6.68,mo
98235,27-Sep-93,46.38,46.63,45.38,45.50,1623400,6.58,mo
98236,24-Sep-93,46.50,46.75,46.00,46.25,1423100,6.69,mo
98237,23-Sep-93,46.75,47.13,46.25,46.50,1947500,6.73,mo
98238,22-Sep-93,46.88,47.13,46.13,46.38,1958100,6.71,mo
98239,21-Sep-93,46.63,47.13,46.38,46.75,2188600,6.77,mo
98240,20-Sep-93,47.38,47.63,46.25,46.38,1973400,6.71,mo
98241,17-Sep-93,48.25,48.75,47.25,47.25,4075000,6.84,mo
98242,16-Sep-93,47.88,48.25,47.75,48.00,1654100,6.95,mo
98243,15-Sep-93,47.13,47.75,46.75,47.50,1944200,6.87,mo
98244,14-Sep-93,47.63,47.75,47.00,47.00,1828600,6.80,mo
98245,13-Sep-93,47.88,48.25,47.50,47.75,1792500,6.91,mo
98246,10-Sep-93,48.00,48.13,47.63,47.88,1653600,6.93,mo
98247,9-Sep-93,47.63,48.13,47.50,47.88,1631100,6.93,mo
98248,8-Sep-93,48.25,48.63,48.00,48.25,1865300,6.70,mo
98249,7-Sep-93,48.50,48.75,48.13,48.38,1823400,6.72,mo
98250,3-Sep-93,48.38,48.63,48.25,48.38,1381700,6.72,mo
98251,2-Sep-93,48.75,48.88,48.25,48.50,2561700,6.74,mo
98252,1-Sep-93,48.50,49.00,48.38,48.75,1834400,6.77,mo
98253,31-Aug-93,48.50,48.75,48.25,48.75,2165500,6.77,mo
98254,30-Aug-93,48.38,48.50,48.25,48.50,1400500,6.74,mo
98255,27-Aug-93,48.00,48.50,47.75,48.38,2261100,6.72,mo
98256,26-Aug-93,48.63,49.00,47.63,48.00,6291100,6.67,mo
98257,25-Aug-93,49.75,50.00,47.75,48.88,7554200,6.79,mo
98258,24-Aug-93,49.75,51.38,49.75,51.13,2181900,7.10,mo
98259,23-Aug-93,50.25,50.25,49.63,49.63,1508600,6.89,mo
98260,20-Aug-93,50.63,50.63,50.00,50.25,2161700,6.98,mo
98261,19-Aug-93,50.38,51.00,49.75,50.63,5272300,7.03,mo
98262,18-Aug-93,49.13,50.25,48.88,50.13,4148100,6.96,mo
98263,17-Aug-93,46.75,48.38,46.63,48.38,3893100,6.72,mo
98264,16-Aug-93,46.38,47.25,46.25,46.50,1304400,6.46,mo
98265,13-Aug-93,46.38,46.63,46.00,46.25,960900,6.42,mo
98266,12-Aug-93,46.50,46.50,45.50,46.25,1634100,6.42,mo
98267,11-Aug-93,46.13,46.50,45.75,46.25,1751100,6.42,mo
98268,10-Aug-93,46.88,47.13,45.88,45.88,2306300,6.37,mo
98269,9-Aug-93,47.25,47.38,46.88,46.88,1322500,6.51,mo
98270,6-Aug-93,47.38,47.50,47.00,47.00,1393000,6.53,mo
98271,5-Aug-93,46.75,46.88,46.25,46.38,1711300,6.44,mo
98272,4-Aug-93,47.25,47.63,46.75,47.00,1824800,6.53,mo
98273,3-Aug-93,47.00,47.50,46.88,47.50,1419500,6.60,mo
98274,2-Aug-93,47.38,47.50,46.50,46.63,1625500,6.48,mo
98275,30-Jul-93,47.13,47.50,47.00,47.13,1410900,6.54,mo
98276,29-Jul-93,47.38,47.63,47.00,47.38,1410600,6.58,mo
98277,28-Jul-93,47.38,47.50,46.75,47.13,1171400,6.54,mo
98278,27-Jul-93,46.63,47.50,46.13,47.38,1931300,6.58,mo
98279,26-Jul-93,47.38,47.38,46.63,46.75,1453100,6.49,mo
98280,23-Jul-93,47.38,47.50,47.00,47.38,1584200,6.58,mo
98281,22-Jul-93,47.63,47.75,47.13,47.38,1753900,6.58,mo
98282,21-Jul-93,48.25,48.38,47.38,47.63,1817500,6.61,mo
98283,20-Jul-93,48.38,49.38,47.88,48.50,3231600,6.74,mo
98284,19-Jul-93,47.50,48.50,47.50,48.13,1968100,6.68,mo
98285,16-Jul-93,48.88,48.88,47.50,47.75,3082700,6.63,mo
98286,15-Jul-93,50.00,50.63,49.75,49.88,1727500,6.93,mo
98287,14-Jul-93,49.38,50.13,49.13,49.88,1925000,6.93,mo
98288,13-Jul-93,49.50,50.50,48.75,49.13,2954400,6.82,mo
98289,12-Jul-93,49.13,49.63,48.63,49.50,1182800,6.87,mo
98290,9-Jul-93,48.63,50.13,48.00,49.13,3098800,6.82,mo
98291,8-Jul-93,47.75,48.38,47.50,48.38,1572700,6.72,mo
98292,7-Jul-93,47.38,47.88,47.25,47.50,1584800,6.60,mo
98293,6-Jul-93,48.25,48.38,47.13,47.25,1673000,6.56,mo
98294,2-Jul-93,48.25,48.25,47.88,48.13,1332500,6.68,mo
98295,1-Jul-93,48.50,49.00,48.00,48.38,2093000,6.72,mo
98296,30-Jun-93,49.13,49.25,48.00,48.25,1685800,6.70,mo
98297,29-Jun-93,49.25,49.38,48.75,49.25,1569800,6.84,mo
98298,28-Jun-93,49.25,49.50,49.13,49.13,931100,6.82,mo
98299,25-Jun-93,49.25,49.63,49.00,49.00,1392500,6.80,mo
98300,24-Jun-93,48.25,49.13,47.88,49.00,1635300,6.80,mo
98301,23-Jun-93,47.75,48.75,47.38,48.50,1701900,6.74,mo
98302,22-Jun-93,47.75,48.25,47.25,47.88,2110200,6.65,mo
98303,21-Jun-93,48.25,48.38,47.75,47.88,1805500,6.65,mo
98304,18-Jun-93,48.88,49.13,48.13,48.25,2601400,6.70,mo
98305,17-Jun-93,49.13,49.25,48.38,48.38,1760800,6.72,mo
98306,16-Jun-93,49.00,49.75,48.38,49.25,1895800,6.84,mo
98307,15-Jun-93,49.13,49.25,48.50,49.13,1674400,6.82,mo
98308,14-Jun-93,49.88,49.88,49.25,49.50,1310500,6.87,mo
98309,11-Jun-93,49.00,49.75,48.75,49.63,1562800,6.89,mo
98310,10-Jun-93,48.13,48.75,48.00,48.63,1984100,6.75,mo
98311,9-Jun-93,49.00,49.25,47.50,48.25,3032300,6.70,mo
98312,8-Jun-93,49.88,49.88,49.25,49.50,2222700,6.60,mo
98313,7-Jun-93,50.63,50.63,49.88,50.00,1574200,6.67,mo
98314,4-Jun-93,50.38,50.50,49.75,50.13,1411300,6.69,mo
98315,3-Jun-93,50.25,50.50,50.00,50.38,1453600,6.72,mo
98316,2-Jun-93,51.13,51.25,50.25,50.38,2250900,6.72,mo
98317,1-Jun-93,50.63,51.63,50.50,51.00,2001600,6.80,mo
98318,28-May-93,50.63,50.63,49.75,50.38,1753100,6.72,mo
98319,27-May-93,51.75,51.75,50.50,50.63,2254200,6.75,mo
98320,26-May-93,51.13,52.00,51.13,51.63,2274400,6.89,mo
98321,25-May-93,50.75,51.00,50.63,51.00,2085200,6.80,mo
98322,24-May-93,50.00,50.75,50.00,50.50,17290200,6.74,mo
98323,21-May-93,50.38,50.50,49.88,50.13,2575200,6.69,mo
98324,20-May-93,50.63,51.00,50.13,50.38,2377700,6.72,mo
98325,19-May-93,50.38,50.88,49.63,50.88,2577300,6.79,mo
98326,18-May-93,51.13,51.13,50.00,50.63,2100800,6.75,mo
98327,17-May-93,50.88,51.00,50.50,51.00,1452500,6.80,mo
98328,14-May-93,50.75,51.00,50.25,50.88,2036400,6.79,mo
98329,13-May-93,50.13,51.13,50.13,50.63,3410300,6.75,mo
98330,12-May-93,51.13,51.25,49.63,50.00,5472700,6.67,mo
98331,11-May-93,52.63,52.75,50.38,51.50,4634100,6.87,mo
98332,10-May-93,51.38,52.88,51.00,52.75,6877800,7.04,mo
98333,7-May-93,50.50,51.50,50.00,51.00,6208600,6.80,mo
98334,6-May-93,48.50,49.38,48.25,49.13,3631900,6.55,mo
98335,5-May-93,47.63,48.13,47.25,48.13,4034100,6.42,mo
98336,4-May-93,47.63,47.75,47.13,47.50,2879400,6.34,mo
98337,3-May-93,47.25,47.63,47.00,47.50,3060200,6.34,mo
98338,30-Apr-93,47.25,47.38,46.75,47.00,3108800,6.27,mo
98339,29-Apr-93,46.00,47.63,45.00,47.25,5243800,6.30,mo
98340,28-Apr-93,46.13,46.25,45.13,45.63,2963900,6.09,mo
98341,27-Apr-93,46.63,46.75,45.75,45.88,3218000,6.12,mo
98342,26-Apr-93,47.13,47.38,46.50,46.75,2597300,6.24,mo
98343,23-Apr-93,47.38,47.63,46.50,47.00,2790900,6.27,mo
98344,22-Apr-93,48.63,48.75,47.25,47.75,3245600,6.37,mo
98345,21-Apr-93,49.13,49.75,48.38,48.75,2742700,6.50,mo
98346,20-Apr-93,48.88,49.13,48.38,49.13,3065200,6.55,mo
98347,19-Apr-93,49.00,49.25,48.63,48.75,3213000,6.50,mo
98348,16-Apr-93,49.00,49.25,48.63,48.88,4483900,6.52,mo
98349,15-Apr-93,48.75,49.00,48.25,48.75,4430300,6.50,mo
98350,14-Apr-93,48.63,49.25,48.25,48.50,4235900,6.47,mo
98351,13-Apr-93,48.00,48.38,47.75,48.13,5767500,6.42,mo
98352,12-Apr-93,46.50,47.63,46.50,47.50,4673300,6.34,mo
98353,8-Apr-93,47.50,47.50,45.88,46.25,8253100,6.17,mo
98354,7-Apr-93,47.88,48.25,47.00,47.25,7548400,6.30,mo
98355,6-Apr-93,50.38,50.38,47.63,48.13,10183600,6.42,mo
98356,5-Apr-93,51.00,51.00,48.38,49.88,16315300,6.65,mo
98357,2-Apr-93,55.25,55.25,48.00,49.38,34342800,6.59,mo
98358,1-Apr-93,64.50,64.75,64.00,64.12,2185500,8.55,mo
98359,31-Mar-93,65.00,65.00,64.00,64.00,2300900,8.54,mo
98360,30-Mar-93,62.63,64.00,62.63,64.00,2254500,8.54,mo
98361,29-Mar-93,62.25,62.88,62.00,62.25,2127300,8.30,mo
98362,26-Mar-93,62.50,62.63,61.88,62.00,2488300,8.27,mo
98363,25-Mar-93,62.75,63.50,60.63,61.50,4571300,8.20,mo
98364,24-Mar-93,63.25,63.63,62.00,62.63,2500200,8.35,mo
98365,23-Mar-93,63.25,63.75,63.13,63.38,1799500,8.45,mo
98366,22-Mar-93,63.25,63.63,62.50,63.25,2763100,8.44,mo
98367,19-Mar-93,64.37,64.50,63.88,64.12,2823800,8.55,mo
98368,18-Mar-93,64.37,64.75,63.75,64.12,2174700,8.55,mo
98369,17-Mar-93,64.50,64.87,63.75,64.25,2633400,8.57,mo
98370,16-Mar-93,65.12,65.12,64.25,64.62,1534200,8.62,mo
98371,15-Mar-93,65.50,65.62,64.00,64.62,2143800,8.62,mo
98372,12-Mar-93,65.50,65.50,64.50,65.12,2504500,8.69,mo
98373,11-Mar-93,65.37,65.87,65.00,65.62,2401400,8.75,mo
98374,10-Mar-93,64.12,65.87,64.00,64.75,2863000,8.64,mo
98375,9-Mar-93,63.75,64.75,63.63,64.00,3094500,8.54,mo
98376,8-Mar-93,64.00,64.12,63.00,63.63,3970200,8.49,mo
98377,5-Mar-93,65.00,65.75,63.88,64.62,2612500,8.62,mo
98378,4-Mar-93,64.87,66.00,64.75,65.37,3690500,8.46,mo
98379,3-Mar-93,68.25,68.25,66.12,66.62,3063400,8.62,mo
98380,2-Mar-93,66.25,68.00,66.00,67.50,4244700,8.74,mo
98381,1-Mar-93,67.25,67.37,65.00,65.25,3859700,8.44,mo
98382,26-Feb-93,66.00,67.50,65.50,67.12,3214500,8.69,mo
98383,25-Feb-93,66.00,66.75,65.00,65.62,3884800,8.49,mo
98384,24-Feb-93,64.00,66.75,63.88,66.25,5394500,8.57,mo
98385,23-Feb-93,63.25,64.25,61.25,63.63,9480800,8.23,mo
98386,22-Feb-93,68.00,68.00,62.00,64.50,9455500,8.35,mo
98387,19-Feb-93,71.00,71.12,67.25,68.00,6014800,8.80,mo
98388,18-Feb-93,71.75,71.87,70.25,70.62,3252000,9.14,mo
98389,17-Feb-93,70.37,70.87,69.50,70.50,3602300,9.12,mo
98390,16-Feb-93,72.62,72.75,70.25,70.37,3130500,9.11,mo
98391,12-Feb-93,73.25,73.62,72.75,72.87,1603800,9.43,mo
98392,11-Feb-93,73.62,73.87,72.75,73.50,1940800,9.51,mo
98393,10-Feb-93,73.75,74.25,73.37,73.75,1444100,9.54,mo
98394,9-Feb-93,74.25,74.50,73.25,73.25,1583400,9.48,mo
98395,8-Feb-93,75.00,75.25,74.25,74.50,1801400,9.64,mo
98396,5-Feb-93,74.75,75.25,74.25,75.25,2056900,9.74,mo
98397,4-Feb-93,75.62,75.87,74.87,75.00,2134500,9.71,mo
98398,3-Feb-93,75.50,76.00,75.12,75.37,2072000,9.75,mo
98399,2-Feb-93,75.87,76.00,74.87,75.50,1642200,9.77,mo
98400,1-Feb-93,75.25,76.00,75.12,75.87,2244400,9.82,mo
98401,29-Jan-93,75.00,75.12,74.37,74.75,1525500,9.67,mo
98402,28-Jan-93,74.12,74.87,73.87,74.87,1675300,9.69,mo
98403,27-Jan-93,73.37,74.25,72.87,73.75,1900800,9.54,mo
98404,26-Jan-93,73.37,74.25,73.25,73.50,2197000,9.51,mo
98405,25-Jan-93,72.25,73.50,72.12,72.75,2042700,9.42,mo
98406,22-Jan-93,72.00,72.62,71.62,72.25,1940800,9.35,mo
98407,21-Jan-93,71.12,71.87,70.87,71.87,2358600,9.30,mo
98408,20-Jan-93,71.12,71.50,70.25,70.50,2897800,9.12,mo
98409,19-Jan-93,71.62,71.75,70.50,70.62,3402000,9.14,mo
98410,18-Jan-93,72.62,72.75,71.37,71.62,2013400,9.27,mo
98411,15-Jan-93,73.75,73.75,72.50,72.75,2800300,9.42,mo
98412,14-Jan-93,74.12,74.25,73.25,73.75,1941100,9.54,mo
98413,13-Jan-93,74.00,74.50,72.75,73.75,3130200,9.54,mo
98414,12-Jan-93,74.37,75.12,74.25,75.00,1838800,9.71,mo
98415,11-Jan-93,74.50,74.75,73.75,74.12,2359500,9.59,mo
98416,8-Jan-93,73.37,74.25,73.12,74.00,3640500,9.58,mo
98417,7-Jan-93,72.75,73.62,72.00,72.62,5745600,9.40,mo
98418,6-Jan-93,73.12,73.25,70.00,71.87,9446100,9.30,mo
98419,5-Jan-93,75.87,76.00,73.25,73.50,5121300,9.51,mo
98420,4-Jan-93,77.37,77.62,76.12,76.37,1726600,9.88,mo
98421,31-Dec-92,77.87,78.00,77.00,77.12,840300,9.98,mo
98422,30-Dec-92,77.87,78.25,77.37,77.75,1705200,10.06,mo
98423,29-Dec-92,78.12,78.75,77.87,77.87,1525000,10.08,mo
98424,28-Dec-92,77.50,78.25,77.37,78.25,1158400,10.13,mo
98425,24-Dec-92,77.25,78.00,77.25,77.62,859400,10.05,mo
98426,23-Dec-92,78.12,78.12,77.12,77.25,1987700,10.00,mo
98427,22-Dec-92,77.75,78.12,77.50,78.00,2073000,10.09,mo
98428,21-Dec-92,76.50,77.50,76.50,77.50,1823600,10.03,mo
98429,18-Dec-92,76.87,77.25,76.50,76.75,4278400,9.93,mo
98430,17-Dec-92,76.37,77.25,76.25,76.87,2944700,9.95,mo
98431,16-Dec-92,77.25,77.50,75.62,76.25,3712800,9.87,mo
98432,15-Dec-92,78.12,78.25,77.12,77.12,3182500,9.98,mo
98433,14-Dec-92,78.75,78.87,78.00,78.37,1891600,10.14,mo
98434,11-Dec-92,80.00,80.12,78.75,79.00,1648900,10.22,mo
98435,10-Dec-92,80.87,81.50,79.87,80.00,1374700,10.35,mo
98436,9-Dec-92,81.00,81.62,80.62,81.00,1505500,10.48,mo
98437,8-Dec-92,81.75,81.75,81.12,81.75,1829400,10.33,mo
98438,7-Dec-92,82.00,82.12,81.25,81.75,1401100,10.33,mo
98439,4-Dec-92,81.25,82.00,81.25,81.87,1535900,10.34,mo
98440,3-Dec-92,81.12,81.50,80.87,81.37,1370600,10.28,mo
98441,2-Dec-92,80.62,81.00,80.50,81.00,1210800,10.23,mo
98442,1-Dec-92,79.75,80.75,79.62,80.75,1875000,10.20,mo
98443,30-Nov-92,79.62,80.00,79.50,79.62,1442500,10.06,mo
98444,27-Nov-92,79.75,80.00,79.37,79.37,693100,10.03,mo
98445,25-Nov-92,79.62,79.87,78.25,79.37,1551100,10.03,mo
98446,24-Nov-92,79.37,80.00,79.37,79.62,1535800,10.06,mo
98447,23-Nov-92,80.00,80.00,79.25,79.37,1070300,10.03,mo
98448,20-Nov-92,81.00,81.00,79.62,79.75,2779100,10.08,mo
98449,19-Nov-92,80.37,80.87,80.25,80.87,1670300,10.22,mo
98450,18-Nov-92,80.12,80.50,79.75,80.25,1673100,10.14,mo
98451,17-Nov-92,79.50,80.25,79.37,79.87,1715500,10.09,mo
98452,16-Nov-92,79.75,79.87,78.62,79.37,1425000,10.03,mo
98453,13-Nov-92,79.25,80.25,78.50,79.50,2468400,10.04,mo
98454,12-Nov-92,78.50,79.75,78.12,79.25,2503300,10.01,mo
98455,11-Nov-92,77.50,77.75,77.50,77.75,1317500,9.82,mo
98456,10-Nov-92,77.12,77.87,76.87,77.25,1645200,9.76,mo
98457,9-Nov-92,78.00,78.12,76.87,77.00,1577800,9.73,mo
98458,6-Nov-92,78.62,78.75,77.62,78.00,2141600,9.85,mo
98459,5-Nov-92,75.50,78.75,75.25,78.62,5269800,9.93,mo
98460,4-Nov-92,76.50,76.75,75.37,75.37,1759100,9.52,mo
98461,3-Nov-92,77.87,77.87,76.12,76.75,2624200,9.70,mo
98462,2-Nov-92,76.37,77.50,76.25,77.00,1972700,9.73,mo
98463,30-Oct-92,77.37,77.50,76.00,76.00,2083300,9.60,mo
98464,29-Oct-92,77.12,77.37,76.87,77.37,1609800,9.77,mo
98465,28-Oct-92,76.50,77.12,76.25,76.87,2321400,9.71,mo
98466,27-Oct-92,76.37,76.75,76.00,76.37,2599500,9.65,mo
98467,26-Oct-92,75.12,75.62,74.75,75.62,3043800,9.55,mo
98468,23-Oct-92,76.75,77.00,74.00,74.50,6216400,9.41,mo
98469,22-Oct-92,78.25,78.37,76.75,77.25,3665000,9.76,mo
98470,21-Oct-92,78.12,78.87,77.87,78.62,2565000,9.93,mo
98471,20-Oct-92,77.87,78.50,77.12,77.87,4103100,9.84,mo
98472,19-Oct-92,77.25,78.00,76.37,76.62,4832300,9.68,mo
98473,16-Oct-92,79.87,80.00,75.25,77.25,13845200,9.76,mo
98474,15-Oct-92,83.37,83.75,79.00,79.75,10947200,10.08,mo
98475,14-Oct-92,84.00,84.50,83.50,84.00,1212300,10.61,mo
98476,13-Oct-92,82.87,84.50,82.50,84.00,2523100,10.61,mo
98477,12-Oct-92,82.00,82.75,81.87,82.75,1162800,10.45,mo
98478,9-Oct-92,82.62,82.75,81.75,81.75,1584800,10.33,mo
98479,8-Oct-92,82.00,83.12,81.75,82.75,1949500,10.45,mo
98480,7-Oct-92,82.62,83.12,81.50,81.50,1180900,10.30,mo
98481,6-Oct-92,82.87,83.12,82.25,82.62,1473300,10.44,mo
98482,5-Oct-92,82.87,83.00,80.00,82.75,3675600,10.45,mo
98483,2-Oct-92,84.37,84.62,83.37,83.37,1375200,10.53,mo
98484,1-Oct-92,84.75,84.87,84.00,84.37,1438900,10.66,mo
98485,30-Sep-92,85.00,85.25,84.50,84.75,1280200,10.71,mo
98486,29-Sep-92,85.50,85.75,85.00,85.50,1098300,10.80,mo
98487,28-Sep-92,85.25,85.75,84.75,85.37,1136100,10.78,mo
98488,25-Sep-92,86.12,86.62,85.12,85.25,1179800,10.77,mo
98489,24-Sep-92,85.37,86.37,85.37,86.25,1250500,10.90,mo
98490,23-Sep-92,85.75,85.87,84.87,85.25,1271600,10.77,mo
98491,22-Sep-92,86.12,86.62,85.50,85.75,1551400,10.83,mo
98492,21-Sep-92,85.75,86.62,85.75,86.25,1267500,10.90,mo
98493,18-Sep-92,85.50,86.50,85.12,85.87,2470500,10.85,mo
98494,17-Sep-92,85.00,85.75,84.87,85.62,1540500,10.82,mo
98495,16-Sep-92,84.00,85.00,83.75,84.50,1555600,10.68,mo
98496,15-Sep-92,84.62,84.87,84.12,84.50,1521600,10.68,mo
98497,14-Sep-92,84.75,85.12,84.50,85.00,1463600,10.74,mo
98498,11-Sep-92,84.25,84.75,84.00,84.25,1414800,10.64,mo
98499,10-Sep-92,84.37,85.00,84.12,84.37,1982800,10.66,mo
98500,9-Sep-92,84.50,84.75,84.12,84.12,1700300,10.63,mo
98501,8-Sep-92,84.75,85.25,84.25,85.12,1864400,10.51,mo
98502,4-Sep-92,84.87,85.00,84.62,84.75,960200,10.46,mo
98503,3-Sep-92,84.00,85.00,83.87,85.00,2883300,10.49,mo
98504,2-Sep-92,83.00,84.25,82.75,84.12,1872800,10.38,mo
98505,1-Sep-92,81.75,82.75,81.75,82.75,1513400,10.21,mo
98506,31-Aug-92,81.87,82.25,81.37,82.00,1056200,10.12,mo
98507,28-Aug-92,81.12,81.87,81.12,81.75,1102300,10.09,mo
98508,27-Aug-92,81.00,81.75,80.87,81.25,2129800,10.03,mo
98509,26-Aug-92,79.50,80.75,79.50,80.62,1975500,9.95,mo
98510,25-Aug-92,79.62,79.75,78.75,79.75,1600000,9.84,mo
98511,24-Aug-92,79.50,79.87,79.00,79.50,1510000,9.81,mo
98512,21-Aug-92,80.37,80.50,79.62,79.87,1624100,9.86,mo
98513,20-Aug-92,80.12,80.50,79.75,80.25,1056600,9.91,mo
98514,19-Aug-92,80.62,80.87,79.87,80.00,850800,9.88,mo
98515,18-Aug-92,80.25,80.62,80.12,80.62,1001900,9.95,mo
98516,17-Aug-92,79.75,80.50,79.75,80.25,1020000,9.91,mo
98517,14-Aug-92,80.00,80.12,79.62,79.87,1231700,9.86,mo
98518,13-Aug-92,79.75,79.87,79.37,79.75,951100,9.84,mo
98519,12-Aug-92,79.87,80.00,79.37,79.62,836100,9.83,mo
98520,11-Aug-92,80.12,80.12,79.25,79.87,1543600,9.86,mo
98521,10-Aug-92,80.00,80.62,79.87,80.62,1223300,9.95,mo
98522,7-Aug-92,80.75,81.37,80.12,80.12,1550300,9.89,mo
98523,6-Aug-92,80.87,81.37,80.75,80.87,1481100,9.98,mo
98524,5-Aug-92,80.25,81.37,80.12,80.75,1598000,9.97,mo
98525,4-Aug-92,80.25,80.50,80.00,80.37,1074800,9.92,mo
98526,3-Aug-92,79.87,80.62,79.50,80.50,1908600,9.94,mo
98527,31-Jul-92,79.25,80.00,79.12,79.87,1483400,9.86,mo
98528,30-Jul-92,79.00,79.50,78.75,79.37,1240500,9.80,mo
98529,29-Jul-92,79.00,79.25,78.37,79.00,1993000,9.75,mo
98530,28-Jul-92,77.00,78.50,76.75,78.50,1525900,9.69,mo
98531,27-Jul-92,77.37,77.75,76.50,76.87,1753800,9.49,mo
98532,24-Jul-92,77.50,77.75,77.12,77.50,1002800,9.57,mo
98533,23-Jul-92,77.75,77.87,77.37,77.75,876200,9.60,mo
98534,22-Jul-92,77.62,78.00,76.75,77.37,1476400,9.55,mo
98535,21-Jul-92,78.12,78.25,77.62,78.00,930500,9.63,mo
98536,20-Jul-92,77.37,78.25,77.25,77.75,1614800,9.60,mo
98537,17-Jul-92,78.37,78.87,78.12,78.37,1935500,9.67,mo
98538,16-Jul-92,78.12,79.00,78.00,78.50,1723000,9.69,mo
98539,15-Jul-92,78.75,78.87,78.00,78.37,868100,9.67,mo
98540,14-Jul-92,78.50,79.12,78.50,78.87,921700,9.74,mo
98541,13-Jul-92,78.87,79.12,78.50,78.50,836200,9.69,mo
98542,10-Jul-92,79.50,79.50,78.75,79.12,1556600,9.77,mo
98543,9-Jul-92,78.75,79.62,78.75,79.50,2760800,9.81,mo
98544,8-Jul-92,77.50,78.75,77.37,78.37,2087300,9.67,mo
98545,7-Jul-92,78.37,78.87,77.25,77.62,1777500,9.58,mo
98546,6-Jul-92,78.25,79.12,77.87,78.75,2631700,9.72,mo
98547,2-Jul-92,76.37,78.12,76.25,77.75,3961600,9.60,mo
98548,1-Jul-92,73.87,76.25,73.87,76.00,3019400,9.38,mo
98549,30-Jun-92,73.00,73.87,72.87,73.50,1930500,9.07,mo
98550,29-Jun-92,73.12,73.62,72.37,72.87,2140000,8.99,mo
98551,26-Jun-92,72.87,74.00,72.75,73.25,2411600,9.04,mo
98552,25-Jun-92,74.12,74.25,72.62,73.25,4760800,9.04,mo
98553,24-Jun-92,73.37,74.12,69.50,73.75,8625200,9.10,mo
98554,23-Jun-92,73.87,74.12,73.12,73.12,1495000,9.03,mo
98555,22-Jun-92,72.50,73.25,72.25,73.12,1383000,9.03,mo
98556,19-Jun-92,72.12,74.00,72.12,72.62,2431100,8.96,mo
98557,18-Jun-92,71.87,72.87,71.25,72.00,1863400,8.89,mo
98558,17-Jun-92,70.50,72.00,70.37,71.00,2791100,8.76,mo
98559,16-Jun-92,73.87,73.87,70.37,70.37,2623000,8.69,mo
98560,15-Jun-92,73.00,73.25,72.12,73.00,2162700,9.01,mo
98561,12-Jun-92,73.12,75.25,73.00,74.25,1722200,9.17,mo
98562,11-Jun-92,72.62,73.12,71.12,72.37,3413600,8.93,mo
98563,10-Jun-92,74.12,74.37,72.25,72.25,1776700,8.92,mo
98564,9-Jun-92,75.62,76.00,74.00,74.12,1630300,9.15,mo
98565,8-Jun-92,74.12,76.25,74.00,76.12,1413100,9.20,mo
98566,5-Jun-92,75.25,75.50,74.00,74.37,1783900,8.99,mo
98567,4-Jun-92,76.37,76.37,75.12,75.50,1280500,9.13,mo
98568,3-Jun-92,76.62,76.87,76.37,76.50,1129500,9.25,mo
98569,2-Jun-92,77.12,77.37,76.50,76.62,912000,9.26,mo
98570,1-Jun-92,77.50,77.62,76.37,77.12,1261900,9.32,mo
98571,29-May-92,77.25,78.00,76.87,77.50,1753100,9.37,mo
98572,28-May-92,76.00,77.00,75.75,77.00,1693600,9.31,mo
98573,27-May-92,73.87,75.50,73.50,75.37,2794100,9.11,mo
98574,26-May-92,75.75,75.87,74.12,74.37,2100500,8.99,mo
98575,22-May-92,76.50,76.62,75.50,76.00,1767500,9.19,mo
98576,21-May-92,77.12,77.50,76.62,76.87,965800,9.29,mo
98577,20-May-92,77.00,77.62,76.75,77.37,1079200,9.35,mo
98578,19-May-92,77.25,77.50,76.00,76.75,1673600,9.28,mo
98579,18-May-92,78.12,78.25,77.37,77.50,808600,9.37,mo
98580,15-May-92,77.62,78.00,77.50,77.62,1285900,9.38,mo
98581,14-May-92,78.12,78.37,77.37,78.12,1153400,9.44,mo
98582,13-May-92,78.37,78.50,77.87,78.12,1327500,9.44,mo
98583,12-May-92,78.87,79.12,78.12,78.50,1376600,9.49,mo
98584,11-May-92,78.25,79.00,78.12,79.00,1255500,9.55,mo
98585,8-May-92,78.87,79.12,77.50,78.00,1460300,9.43,mo
98586,7-May-92,78.87,79.25,78.50,79.00,1124800,9.55,mo
98587,6-May-92,79.00,79.50,78.75,79.12,1217800,9.56,mo
98588,5-May-92,78.62,79.87,78.50,79.00,1687700,9.55,mo
98589,4-May-92,77.50,78.87,77.50,78.62,1181600,9.50,mo
98590,1-May-92,77.87,78.37,76.62,77.37,1439800,9.35,mo
98591,30-Apr-92,77.75,78.12,77.37,77.87,1781600,9.41,mo
98592,29-Apr-92,78.50,78.62,77.62,78.37,1199200,9.47,mo
98593,28-Apr-92,77.00,78.50,76.87,78.12,1332800,9.44,mo
98594,27-Apr-92,75.62,77.25,75.62,76.75,1197300,9.28,mo
98595,24-Apr-92,76.50,77.37,75.75,75.87,1333800,9.17,mo
98596,23-Apr-92,75.25,77.00,74.37,76.75,1861700,9.28,mo
98597,22-Apr-92,75.75,75.75,74.87,75.00,1703900,9.07,mo
98598,21-Apr-92,76.37,76.62,75.12,75.75,1442300,9.16,mo
98599,20-Apr-92,77.87,78.50,75.62,76.25,1708800,9.22,mo
98600,16-Apr-92,78.75,79.25,77.62,78.00,2030800,9.43,mo
98601,15-Apr-92,79.25,79.25,77.37,78.87,1498300,9.53,mo
98602,14-Apr-92,78.50,79.12,78.25,78.87,1600300,9.53,mo
98603,13-Apr-92,77.62,78.25,77.37,78.25,761400,9.46,mo
98604,10-Apr-92,76.62,77.25,76.37,77.12,1547300,9.32,mo
98605,9-Apr-92,75.62,76.37,75.12,75.87,1730500,9.17,mo
98606,8-Apr-92,75.75,76.00,74.25,75.37,2373300,9.11,mo
98607,7-Apr-92,77.87,78.00,76.00,76.12,1402800,9.20,mo
98608,6-Apr-92,78.12,78.75,77.75,77.87,1559200,9.41,mo
98609,3-Apr-92,76.75,77.62,76.12,77.37,1438600,9.35,mo
98610,2-Apr-92,76.62,77.00,76.37,76.75,1118100,9.28,mo
98611,1-Apr-92,75.50,76.75,75.37,76.37,1214500,9.23,mo
98612,31-Mar-92,75.37,76.12,75.25,75.75,1029100,9.16,mo
98613,30-Mar-92,76.00,76.25,75.12,75.37,900900,9.11,mo
98614,27-Mar-92,76.62,76.75,76.00,76.00,813700,9.19,mo
98615,26-Mar-92,76.87,77.12,76.50,76.87,854200,9.29,mo
98616,25-Mar-92,76.50,76.87,76.25,76.75,1049800,9.28,mo
98617,24-Mar-92,76.75,77.00,75.87,76.12,1285800,9.20,mo
98618,23-Mar-92,77.00,77.12,76.37,76.62,895000,9.26,mo
98619,20-Mar-92,77.00,77.75,76.87,77.12,2312700,9.32,mo
98620,19-Mar-92,77.62,77.87,76.87,76.87,1174800,9.29,mo
98621,18-Mar-92,78.87,78.87,77.50,77.50,1280800,9.37,mo
98622,17-Mar-92,78.75,79.00,78.12,78.75,1400600,9.52,mo
98623,16-Mar-92,77.75,78.50,77.62,78.50,1143400,9.49,mo
98624,13-Mar-92,77.87,78.00,77.00,77.87,1247700,9.41,mo
98625,12-Mar-92,76.62,77.37,76.62,77.25,1565000,9.34,mo
98626,11-Mar-92,76.87,77.25,76.37,76.62,1592000,9.26,mo
98627,10-Mar-92,76.25,77.50,76.25,76.87,2228100,9.29,mo
98628,9-Mar-92,74.62,76.25,74.62,76.00,1174400,9.19,mo
98629,6-Mar-92,74.37,74.75,74.12,74.75,1142700,9.04,mo
98630,5-Mar-92,74.87,75.12,74.37,74.50,1685000,8.82,mo
98631,4-Mar-92,76.37,76.50,75.37,75.37,1825800,8.92,mo
98632,3-Mar-92,76.50,76.87,76.12,76.12,1473300,9.01,mo
98633,2-Mar-92,76.62,77.37,76.25,76.50,1674100,9.05,mo
98634,28-Feb-92,76.62,77.12,76.50,76.75,1410800,9.08,mo
98635,27-Feb-92,77.12,77.25,76.50,76.50,1452200,9.05,mo
98636,26-Feb-92,75.87,77.12,75.75,76.87,2036300,9.10,mo
98637,25-Feb-92,75.12,76.50,74.62,75.62,2257300,8.95,mo
98638,24-Feb-92,75.12,75.50,74.75,75.25,1592300,8.90,mo
98639,21-Feb-92,74.62,75.25,74.37,75.00,1764500,8.87,mo
98640,20-Feb-92,74.00,74.87,73.37,74.62,2442700,8.83,mo
98641,19-Feb-92,73.50,74.00,72.62,74.00,1726300,8.76,mo
98642,18-Feb-92,74.50,74.75,73.12,73.37,1692200,8.68,mo
98643,14-Feb-92,74.25,75.00,74.00,75.00,1272700,8.87,mo
98644,13-Feb-92,75.12,75.50,74.25,74.50,1701400,8.82,mo
98645,12-Feb-92,74.12,75.87,73.62,75.62,1991400,8.95,mo
98646,11-Feb-92,75.12,75.12,73.62,74.37,2759400,8.80,mo
98647,10-Feb-92,75.62,76.00,74.50,75.00,2459200,8.87,mo
98648,7-Feb-92,78.50,78.75,75.12,75.75,2922500,8.96,mo
98649,6-Feb-92,77.87,78.25,77.62,78.00,1149500,9.23,mo
98650,5-Feb-92,77.25,78.50,77.12,77.50,1923100,9.17,mo
98651,4-Feb-92,76.62,77.25,76.50,77.00,1342700,9.11,mo
98652,3-Feb-92,76.50,76.75,76.25,76.75,1138900,9.08,mo
98653,31-Jan-92,77.12,77.37,76.37,76.37,1210300,9.04,mo
98654,30-Jan-92,75.87,77.00,75.75,76.87,1645000,9.10,mo
98655,29-Jan-92,76.50,78.50,75.00,75.75,3053100,8.96,mo
98656,28-Jan-92,76.75,76.87,76.12,76.25,1363300,9.02,mo
98657,27-Jan-92,76.75,77.00,76.50,76.62,1101200,9.07,mo
98658,24-Jan-92,76.75,77.25,75.62,76.50,1270600,9.05,mo
98659,23-Jan-92,77.75,78.00,76.25,76.75,1635000,9.08,mo
98660,22-Jan-92,77.62,78.25,76.87,78.00,1444800,9.23,mo
98661,21-Jan-92,77.37,77.75,76.50,77.75,1263000,9.20,mo
98662,20-Jan-92,76.75,77.75,76.00,77.25,1240600,9.14,mo
98663,17-Jan-92,76.62,77.37,76.50,76.75,2032200,9.08,mo
98664,16-Jan-92,77.37,77.75,74.87,76.62,3154200,9.07,mo
98665,15-Jan-92,79.87,80.37,78.25,78.50,1472000,9.29,mo
98666,14-Jan-92,79.12,80.12,78.62,79.87,1631300,9.45,mo
98667,13-Jan-92,79.75,79.87,78.37,79.25,1340200,9.38,mo
98668,10-Jan-92,80.87,81.00,79.50,79.87,1870900,9.45,mo
98669,9-Jan-92,80.25,82.50,80.12,80.87,2494700,9.57,mo
98670,8-Jan-92,79.12,81.25,79.12,80.12,2453800,9.48,mo
98671,7-Jan-92,79.00,79.37,78.62,79.37,1751100,9.39,mo
98672,6-Jan-92,79.00,79.75,78.50,79.37,2314400,9.39,mo
98673,3-Jan-92,78.50,80.00,78.50,79.50,2282200,9.41,mo
98674,2-Jan-92,78.75,79.75,78.37,79.62,2495900,9.42,mo
98675,31-Dec-91,81.37,81.75,79.00,80.25,2712700,9.50,mo
98676,30-Dec-91,77.50,80.87,77.50,80.62,2693800,9.54,mo
98677,27-Dec-91,76.12,77.25,76.12,77.25,1438600,9.14,mo
98678,26-Dec-91,74.25,76.50,74.12,76.25,1390000,9.02,mo
98679,24-Dec-91,73.87,75.12,73.75,74.12,1437200,8.77,mo
98680,23-Dec-91,72.50,73.87,71.50,73.62,2392800,8.71,mo
98681,20-Dec-91,73.12,73.37,72.37,72.62,3781900,8.59,mo
98682,19-Dec-91,71.87,72.62,71.62,72.62,1637000,8.59,mo
98683,18-Dec-91,71.75,72.25,71.50,72.25,1562300,8.55,mo
98684,17-Dec-91,71.37,72.12,71.25,71.50,1570600,8.46,mo
98685,16-Dec-91,70.62,72.12,70.50,71.37,2264800,8.45,mo
98686,13-Dec-91,70.00,70.75,70.00,70.62,1637800,8.36,mo
98687,12-Dec-91,69.00,69.75,69.00,69.62,1974200,8.24,mo
98688,11-Dec-91,69.00,69.12,68.12,68.75,1671900,8.14,mo
98689,10-Dec-91,68.62,69.12,68.25,68.87,1724400,8.15,mo
98690,9-Dec-91,68.37,69.00,68.12,68.62,1649200,7.93,mo
98691,6-Dec-91,67.50,68.75,67.25,67.87,1883000,7.85,mo
98692,5-Dec-91,68.12,68.37,67.50,68.00,1084200,7.86,mo
98693,4-Dec-91,68.75,68.75,67.87,68.25,1741300,7.89,mo
98694,3-Dec-91,68.62,69.37,68.50,68.87,1620500,7.96,mo
98695,2-Dec-91,67.12,69.00,67.12,68.87,1946100,7.96,mo
98696,29-Nov-91,68.00,68.00,67.50,67.75,831600,7.83,mo
98697,27-Nov-91,69.75,69.87,68.12,68.12,2215200,7.88,mo
98698,26-Nov-91,68.75,69.87,68.12,69.75,1769100,8.06,mo
98699,25-Nov-91,68.62,69.00,68.12,68.37,1586300,7.90,mo
98700,22-Nov-91,68.37,69.00,68.12,68.37,1585500,7.90,mo
98701,21-Nov-91,67.62,68.62,67.62,68.62,1903100,7.93,mo
98702,20-Nov-91,68.62,68.62,67.75,67.87,1827800,7.85,mo
98703,19-Nov-91,68.62,68.75,66.87,68.37,2809200,7.90,mo
98704,18-Nov-91,68.75,69.12,68.37,69.00,3041600,7.98,mo
98705,15-Nov-91,70.25,70.25,68.37,68.50,2514500,7.92,mo
98706,14-Nov-91,70.87,71.00,70.12,70.37,1185300,8.14,mo
98707,13-Nov-91,70.25,70.75,69.87,70.62,1375800,8.16,mo
98708,12-Nov-91,70.12,70.87,70.00,70.62,1984400,8.16,mo
98709,11-Nov-91,69.62,70.12,69.50,69.87,1152800,8.08,mo
98710,8-Nov-91,69.87,69.87,69.00,69.62,1251100,8.05,mo
98711,7-Nov-91,69.00,69.75,68.75,69.50,1314100,8.04,mo
98712,6-Nov-91,68.62,69.00,68.12,68.87,1215900,7.96,mo
98713,5-Nov-91,68.87,69.25,68.37,68.62,1274100,7.93,mo
98714,4-Nov-91,69.00,69.50,68.37,68.62,1054800,7.93,mo
98715,1-Nov-91,70.00,70.00,68.62,69.25,2068900,8.01,mo
98716,31-Oct-91,69.50,70.12,69.37,70.12,1824100,8.11,mo
98717,30-Oct-91,69.12,69.62,68.87,69.50,2264500,8.04,mo
98718,29-Oct-91,69.87,70.00,69.12,69.37,2102500,8.02,mo
98719,28-Oct-91,69.87,70.37,69.00,69.62,1843100,8.05,mo
98720,25-Oct-91,69.50,70.37,69.25,70.00,1473000,8.09,mo
98721,24-Oct-91,69.00,70.00,68.87,69.50,2418300,8.04,mo
98722,23-Oct-91,69.37,69.50,68.50,68.87,3091300,7.96,mo
98723,22-Oct-91,71.12,71.50,68.62,69.37,4382700,8.02,mo
98724,21-Oct-91,72.87,73.00,71.25,71.75,1650900,8.30,mo
98725,18-Oct-91,73.00,73.25,72.62,72.87,1389500,8.42,mo
98726,17-Oct-91,73.12,73.87,72.50,72.87,1687500,8.42,mo
98727,16-Oct-91,73.37,74.00,72.75,73.50,1650600,8.50,mo
98728,15-Oct-91,72.87,74.00,72.50,74.00,1751400,8.56,mo
98729,14-Oct-91,72.12,73.12,72.00,73.00,892200,8.44,mo
98730,11-Oct-91,71.37,72.25,71.12,72.12,958600,8.34,mo
98731,10-Oct-91,70.37,71.25,70.00,71.00,1413400,8.21,mo
98732,9-Oct-91,71.62,71.87,69.50,70.12,1635200,8.11,mo
98733,8-Oct-91,71.37,72.00,70.62,71.62,1541600,8.28,mo
98734,7-Oct-91,71.50,71.75,70.87,71.25,1084700,8.24,mo
98735,4-Oct-91,72.25,72.62,71.37,71.37,1124100,8.25,mo
98736,3-Oct-91,72.50,73.00,72.00,72.00,1328900,8.32,mo
98737,2-Oct-91,73.75,74.00,72.50,72.62,1645800,8.40,mo
98738,1-Oct-91,72.50,73.87,72.50,73.62,1521600,8.51,mo
98739,30-Sep-91,72.12,72.75,71.75,72.12,1096400,8.34,mo
98740,27-Sep-91,71.87,72.75,71.62,72.12,1262300,8.34,mo
98741,26-Sep-91,71.62,72.37,71.50,71.75,1078700,8.30,mo
98742,25-Sep-91,72.25,72.37,71.50,71.87,1175200,8.31,mo
98743,24-Sep-91,72.37,72.87,71.87,72.25,1136900,8.35,mo
98744,23-Sep-91,72.75,72.87,71.87,72.12,1114200,8.34,mo
98745,20-Sep-91,73.00,73.12,72.25,72.87,2171400,8.42,mo
98746,19-Sep-91,73.50,73.62,72.75,72.87,1492000,8.42,mo
98747,18-Sep-91,72.75,73.87,72.75,73.62,1145000,8.51,mo
98748,17-Sep-91,72.62,73.25,72.50,72.87,1527000,8.42,mo
98749,16-Sep-91,72.75,73.00,71.87,72.75,1888800,8.41,mo
98750,13-Sep-91,74.12,74.12,72.50,72.50,1477300,8.38,mo
98751,12-Sep-91,73.50,74.00,73.12,74.00,1165000,8.56,mo
98752,11-Sep-91,72.87,73.25,72.75,72.87,1231600,8.42,mo
98753,10-Sep-91,73.00,73.12,72.37,72.50,1185200,8.38,mo
98754,9-Sep-91,73.00,73.87,72.00,73.62,1402500,8.33,mo
98755,6-Sep-91,73.00,73.37,72.37,72.87,1317300,8.24,mo
98756,5-Sep-91,73.50,73.62,72.25,72.75,1393300,8.23,mo
98757,4-Sep-91,73.62,73.75,73.25,73.37,1092500,8.30,mo
98758,3-Sep-91,74.12,74.50,73.37,73.50,1451600,8.32,mo
98759,30-Aug-91,74.37,74.62,73.12,74.12,1312000,8.39,mo
98760,29-Aug-91,74.25,74.62,74.12,74.62,1766600,8.44,mo
98761,28-Aug-91,73.50,74.62,73.50,74.12,1936400,8.39,mo
98762,27-Aug-91,73.62,73.87,72.75,73.25,1348600,8.29,mo
98763,26-Aug-91,73.12,73.50,72.75,73.25,994400,8.29,mo
98764,23-Aug-91,73.12,74.50,73.12,73.12,1733600,8.27,mo
98765,22-Aug-91,73.87,74.25,72.75,73.25,2333300,8.29,mo
98766,21-Aug-91,71.75,73.62,71.62,73.62,2872700,8.33,mo
98767,20-Aug-91,70.62,71.00,70.00,70.25,2475000,7.95,mo
98768,19-Aug-91,68.12,70.37,67.75,69.75,3454400,7.89,mo
98769,16-Aug-91,72.25,72.50,70.62,71.62,1985300,8.10,mo
98770,15-Aug-91,72.62,73.50,72.00,72.12,2019400,8.16,mo
98771,14-Aug-91,71.62,73.00,71.50,72.50,2420500,8.20,mo
98772,13-Aug-91,71.37,72.12,71.12,71.25,1760000,8.06,mo
98773,12-Aug-91,71.00,71.12,70.50,71.12,1188700,8.05,mo
98774,9-Aug-91,71.37,72.12,71.00,71.25,1571700,8.06,mo
98775,8-Aug-91,71.37,71.87,70.50,71.12,1635600,8.05,mo
98776,7-Aug-91,71.50,72.37,71.37,71.62,2507700,8.10,mo
98777,6-Aug-91,68.87,71.75,68.87,71.50,3752700,8.09,mo
98778,5-Aug-91,69.00,69.25,68.62,68.87,1092000,7.79,mo
98779,2-Aug-91,69.12,69.37,68.50,68.87,1824700,7.79,mo
98780,1-Aug-91,68.12,68.87,68.12,68.62,2052500,7.76,mo
98781,31-Jul-91,67.12,68.00,67.12,67.75,2130300,7.67,mo
98782,30-Jul-91,66.62,67.00,66.62,66.87,1561400,7.57,mo
98783,29-Jul-91,66.37,66.87,66.12,66.62,877800,7.54,mo
98784,26-Jul-91,66.50,66.87,66.00,66.37,872200,7.51,mo
98785,25-Jul-91,66.12,66.62,65.62,66.62,1342700,7.54,mo
98786,24-Jul-91,65.87,66.87,65.75,65.87,1806600,7.45,mo
98787,23-Jul-91,65.87,66.00,65.50,65.62,1770500,7.42,mo
98788,22-Jul-91,65.62,66.25,65.50,65.50,1415200,7.41,mo
98789,19-Jul-91,67.00,67.12,65.87,65.87,1863300,7.45,mo
98790,18-Jul-91,67.00,67.75,66.62,66.87,2202700,7.57,mo
98791,17-Jul-91,67.75,67.87,66.37,66.62,2314800,7.54,mo
98792,16-Jul-91,68.75,69.00,68.00,68.25,1230300,7.72,mo
98793,15-Jul-91,68.00,68.87,67.75,68.75,2015200,7.78,mo
98794,12-Jul-91,66.75,68.25,66.50,67.75,1611400,7.67,mo
98795,11-Jul-91,66.62,66.87,66.25,66.50,1200000,7.52,mo
98796,10-Jul-91,66.00,66.87,65.87,66.25,1637300,7.50,mo
98797,9-Jul-91,66.62,66.62,65.25,65.62,1189700,7.42,mo
98798,8-Jul-91,65.25,66.75,65.00,66.75,1348600,7.55,mo
98799,5-Jul-91,65.25,66.37,65.25,65.62,910800,7.42,mo
98800,3-Jul-91,65.12,65.50,64.75,65.37,1370800,7.40,mo
98801,2-Jul-91,65.25,65.87,65.00,65.62,1349400,7.42,mo
98802,1-Jul-91,64.00,65.37,63.88,65.12,1736600,7.37,mo
98803,28-Jun-91,63.75,64.00,63.00,63.50,1649100,7.18,mo
98804,27-Jun-91,64.37,64.50,63.00,64.12,2213900,7.25,mo
98805,26-Jun-91,63.25,64.37,61.88,64.00,2538900,7.24,mo
98806,25-Jun-91,64.50,64.75,62.63,63.25,2138100,7.16,mo
98807,24-Jun-91,64.62,64.87,64.25,64.25,1441100,7.27,mo
98808,21-Jun-91,65.37,65.62,64.87,65.12,2612300,7.37,mo
98809,20-Jun-91,65.50,65.75,65.25,65.37,1611900,7.40,mo
98810,19-Jun-91,65.75,66.00,65.12,65.37,1622300,7.40,mo
98811,18-Jun-91,66.12,66.87,65.75,66.00,1881400,7.47,mo
98812,17-Jun-91,66.75,67.00,66.12,66.12,1251900,7.48,mo
98813,14-Jun-91,65.62,66.87,65.62,66.75,2177500,7.55,mo
98814,13-Jun-91,65.37,65.75,65.12,65.25,1743400,7.38,mo
98815,12-Jun-91,65.62,65.75,64.75,65.50,1609500,7.41,mo
98816,11-Jun-91,66.00,66.25,65.87,65.87,1328900,7.45,mo
98817,10-Jun-91,66.50,66.62,65.75,66.25,1633300,7.35,mo
98818,7-Jun-91,66.12,66.50,65.62,66.37,1510300,7.36,mo
98819,6-Jun-91,67.12,67.37,66.25,66.37,1189100,7.36,mo
98820,5-Jun-91,67.25,67.75,66.75,67.00,1636900,7.43,mo
98821,4-Jun-91,66.87,67.50,66.62,67.25,1724800,7.46,mo
98822,3-Jun-91,68.37,68.75,66.75,66.87,1871100,7.42,mo
98823,31-May-91,68.37,68.50,67.12,68.37,2535000,7.58,mo
98824,30-May-91,68.37,69.50,67.50,68.37,2629400,7.58,mo
98825,29-May-91,69.62,69.62,68.00,68.50,2043600,7.60,mo
98826,28-May-91,68.37,69.12,68.12,69.12,2170300,7.67,mo
98827,24-May-91,67.75,68.25,67.62,68.00,1408300,7.54,mo
98828,23-May-91,67.00,68.00,67.00,67.50,2547800,7.49,mo
98829,22-May-91,66.00,66.87,65.75,66.87,1855300,7.42,mo
98830,21-May-91,64.87,66.37,64.87,65.87,2834500,7.31,mo
98831,20-May-91,64.87,65.12,63.88,64.62,1982000,7.17,mo
98832,17-May-91,65.50,65.50,64.37,64.87,3444400,7.20,mo
98833,16-May-91,65.75,66.12,65.50,65.75,2303400,7.29,mo
98834,15-May-91,66.50,66.87,64.50,65.12,3250300,7.22,mo
98835,14-May-91,67.37,67.50,66.25,66.50,1541100,7.38,mo
98836,13-May-91,67.62,67.75,67.25,67.62,1270800,7.50,mo
98837,10-May-91,68.75,68.87,67.25,67.50,1632500,7.49,mo
98838,9-May-91,68.12,69.12,67.87,68.62,1823000,7.61,mo
98839,8-May-91,68.25,68.50,67.62,67.75,1239800,7.52,mo
98840,7-May-91,68.75,69.25,67.87,68.00,1183600,7.54,mo
98841,6-May-91,69.00,69.00,68.12,68.75,970900,7.63,mo
98842,3-May-91,68.50,69.25,68.50,69.12,1063000,7.67,mo
98843,2-May-91,68.87,69.12,68.50,68.50,1531900,7.60,mo
98844,1-May-91,66.87,69.25,66.75,68.75,2243100,7.63,mo
98845,30-Apr-91,67.62,68.00,66.12,66.75,2344700,7.40,mo
98846,29-Apr-91,67.75,68.25,66.87,67.12,1283400,7.45,mo
98847,26-Apr-91,67.50,68.12,67.37,67.62,1330800,7.50,mo
98848,25-Apr-91,67.62,68.75,67.62,67.87,1486600,7.53,mo
98849,24-Apr-91,67.50,68.00,67.00,67.75,1509400,7.52,mo
98850,23-Apr-91,67.87,68.12,67.37,67.50,1753800,7.49,mo
98851,22-Apr-91,67.62,67.87,67.12,67.62,2489500,7.50,mo
98852,19-Apr-91,69.50,69.75,68.25,68.50,2977000,7.60,mo
98853,18-Apr-91,70.25,70.87,69.75,70.00,2155200,7.77,mo
98854,17-Apr-91,71.37,71.87,70.00,70.62,3012000,7.83,mo
98855,16-Apr-91,69.75,71.75,69.50,71.62,3108800,7.95,mo
98856,15-Apr-91,68.62,69.87,68.12,69.87,2004700,7.75,mo
98857,12-Apr-91,68.75,68.75,67.12,68.25,2020900,7.57,mo
98858,11-Apr-91,68.62,69.75,68.37,68.50,2137200,7.60,mo
98859,10-Apr-91,68.37,68.62,67.37,68.25,1620600,7.57,mo
98860,9-Apr-91,68.12,69.37,67.87,68.25,2158000,7.57,mo
98861,8-Apr-91,67.75,68.75,67.50,68.50,1388800,7.60,mo
98862,5-Apr-91,68.87,69.00,67.00,67.75,2096900,7.52,mo
98863,4-Apr-91,68.50,69.25,67.37,68.62,2358900,7.61,mo
98864,3-Apr-91,69.87,70.12,68.00,68.25,2255000,7.57,mo
98865,2-Apr-91,66.75,69.75,66.75,69.50,2388600,7.71,mo
98866,1-Apr-91,67.75,68.00,66.62,66.62,1779400,7.39,mo
98867,28-Mar-91,68.50,68.62,67.62,68.00,1270200,7.54,mo
98868,27-Mar-91,68.25,68.37,67.37,68.25,2962200,7.57,mo
98869,26-Mar-91,65.87,67.62,65.62,67.62,6464800,7.50,mo
98870,25-Mar-91,69.75,70.50,66.37,66.87,2070200,7.42,mo
98871,22-Mar-91,68.75,69.50,68.25,69.50,1803300,7.71,mo
98872,21-Mar-91,69.00,70.50,68.37,69.00,2385300,7.65,mo
98873,20-Mar-91,66.75,68.87,66.62,68.50,2012000,7.60,mo
98874,19-Mar-91,66.00,67.00,65.75,66.50,1790900,7.38,mo
98875,18-Mar-91,66.00,67.50,66.00,67.00,1834700,7.43,mo
98876,15-Mar-91,67.00,67.25,65.62,66.37,2976700,7.36,mo
98877,14-Mar-91,67.62,68.75,66.62,67.00,2482700,7.43,mo
98878,13-Mar-91,66.12,67.87,65.50,67.62,2005000,7.50,mo
98879,12-Mar-91,67.25,68.00,66.00,66.37,2282000,7.36,mo
98880,11-Mar-91,67.00,68.25,66.87,67.37,1952800,7.47,mo
98881,8-Mar-91,67.62,68.00,66.37,67.12,1954400,7.45,mo
98882,7-Mar-91,67.37,68.25,67.25,67.75,1790900,7.37,mo
98883,6-Mar-91,67.87,68.75,67.00,67.37,2925000,7.33,mo
98884,5-Mar-91,65.62,68.50,65.62,67.62,3623300,7.36,mo
98885,4-Mar-91,66.25,66.37,65.00,65.37,2375500,7.11,mo
98886,1-Mar-91,64.87,66.75,64.87,66.00,2821100,7.18,mo
98887,28-Feb-91,67.25,67.25,65.25,66.00,2354500,7.18,mo
98888,27-Feb-91,66.87,68.12,66.50,66.50,2738300,7.24,mo
98889,26-Feb-91,67.62,68.12,66.37,66.75,2692300,7.26,mo
98890,25-Feb-91,69.12,69.37,67.87,68.62,3730500,7.47,mo
98891,22-Feb-91,66.00,68.50,66.00,67.75,4193600,7.37,mo
98892,21-Feb-91,64.37,67.37,64.00,66.25,4652000,7.21,mo
98893,20-Feb-91,64.00,64.62,63.63,64.12,3030600,6.98,mo
98894,19-Feb-91,62.00,65.00,61.88,65.00,4474800,7.07,mo
98895,15-Feb-91,60.25,62.00,60.13,62.00,3691300,6.75,mo
98896,14-Feb-91,61.13,61.38,59.63,60.25,2863400,6.56,mo
98897,13-Feb-91,60.38,61.13,59.50,60.88,2575600,6.63,mo
98898,12-Feb-91,61.00,61.50,60.25,60.38,3338000,6.57,mo
98899,11-Feb-91,59.50,61.75,59.38,61.63,3274800,6.71,mo
98900,8-Feb-91,58.25,59.88,58.25,59.25,1718000,6.45,mo
98901,7-Feb-91,58.88,59.75,57.75,58.38,3033100,6.35,mo
98902,6-Feb-91,57.63,59.25,57.50,59.00,3324200,6.42,mo
98903,5-Feb-91,57.88,58.75,57.63,57.75,2622500,6.28,mo
98904,4-Feb-91,56.75,58.25,56.75,58.13,2383100,6.33,mo
98905,1-Feb-91,55.63,57.25,55.38,56.88,3083300,6.19,mo
98906,31-Jan-91,55.63,56.00,55.38,55.63,1998300,6.05,mo
98907,30-Jan-91,54.50,55.75,54.13,55.75,2660800,6.07,mo
98908,29-Jan-91,54.63,54.88,54.13,54.88,1443300,5.97,mo
98909,28-Jan-91,54.75,55.38,54.75,55.00,1493300,5.99,mo
98910,25-Jan-91,54.50,55.25,54.38,54.88,2033600,5.97,mo
98911,24-Jan-91,53.75,55.13,53.63,54.50,3052000,5.93,mo
98912,23-Jan-91,52.88,53.75,52.88,53.50,1532800,5.82,mo
98913,22-Jan-91,52.38,53.38,52.25,53.00,2135900,5.77,mo
98914,21-Jan-91,52.13,52.88,52.00,52.50,1503900,5.71,mo
98915,18-Jan-91,52.00,53.00,51.88,52.63,3915600,5.73,mo
98916,17-Jan-91,52.00,53.00,50.75,52.13,4923400,5.67,mo
98917,16-Jan-91,49.13,50.00,49.00,49.75,1371300,5.41,mo
98918,15-Jan-91,48.75,49.38,48.50,49.38,1053400,5.37,mo
98919,14-Jan-91,48.38,49.00,48.25,48.88,1868400,5.32,mo
98920,11-Jan-91,49.00,49.38,49.00,49.00,1050500,5.33,mo
98921,10-Jan-91,48.88,49.13,48.63,49.13,1591900,5.35,mo
98922,9-Jan-91,49.13,50.25,48.50,48.63,2420800,5.29,mo
98923,8-Jan-91,48.75,49.13,48.50,48.75,1744500,5.31,mo
98924,7-Jan-91,49.00,49.38,48.63,48.63,1708800,5.29,mo
98925,4-Jan-91,49.75,50.13,49.00,49.38,1971700,5.37,mo
98926,3-Jan-91,50.88,51.00,49.38,49.50,2312300,5.39,mo
98927,2-Jan-91,51.38,51.75,50.50,50.88,1817500,5.54,mo
98928,31-Dec-90,51.00,51.75,50.88,51.75,862200,5.63,mo
98929,28-Dec-90,51.00,51.00,50.50,50.88,771700,5.54,mo
98930,27-Dec-90,51.38,51.50,51.00,51.13,578100,5.56,mo
98931,26-Dec-90,51.00,52.00,50.88,51.13,953000,5.56,mo
98932,24-Dec-90,50.88,51.00,50.75,50.88,373400,5.54,mo
98933,21-Dec-90,51.75,51.75,51.13,51.13,3100300,5.56,mo
98934,20-Dec-90,50.75,51.50,50.50,51.38,1611600,5.59,mo
98935,19-Dec-90,51.63,51.88,51.00,51.00,1848800,5.55,mo
98936,18-Dec-90,50.75,51.75,50.63,51.63,1992000,5.62,mo
98937,17-Dec-90,50.25,50.75,50.00,50.75,1179400,5.52,mo
98938,14-Dec-90,51.00,51.13,50.25,50.63,1811900,5.51,mo
98939,13-Dec-90,51.38,51.75,50.88,51.25,1842000,5.58,mo
98940,12-Dec-90,50.75,51.50,50.63,51.38,2513300,5.59,mo
98941,11-Dec-90,50.38,50.75,50.13,50.75,1361600,5.52,mo
98942,10-Dec-90,49.88,50.75,49.88,50.75,1632700,5.38,mo
98943,7-Dec-90,50.00,50.38,49.75,50.00,2018800,5.30,mo
98944,6-Dec-90,50.75,50.88,50.00,50.13,3142300,5.32,mo
98945,5-Dec-90,49.50,50.13,49.38,49.75,2187300,5.28,mo
98946,4-Dec-90,48.75,49.75,48.50,49.50,2215500,5.25,mo
98947,3-Dec-90,49.00,49.13,48.50,48.88,2004800,5.18,mo
98948,30-Nov-90,48.13,49.13,47.38,48.63,3013000,5.16,mo
98949,29-Nov-90,48.50,49.00,48.00,48.00,19006400,5.09,mo
98950,28-Nov-90,48.75,49.50,48.50,48.63,1435000,5.16,mo
98951,27-Nov-90,49.00,49.63,48.75,48.88,1794200,5.18,mo
98952,26-Nov-90,48.00,49.13,47.63,49.13,1327500,5.21,mo
98953,23-Nov-90,48.38,48.88,48.13,48.13,545300,5.10,mo
98954,21-Nov-90,48.75,48.88,48.25,48.75,1426400,5.17,mo
98955,20-Nov-90,49.00,49.25,48.50,48.63,1387500,5.16,mo
98956,19-Nov-90,48.75,49.25,48.63,49.00,2167500,5.20,mo
98957,16-Nov-90,48.75,48.88,48.13,48.13,1612500,5.10,mo
98958,15-Nov-90,48.88,49.25,48.50,48.50,1282200,5.14,mo
98959,14-Nov-90,48.25,49.13,48.13,48.88,2011300,5.18,mo
98960,13-Nov-90,48.75,49.13,48.38,48.50,3015200,5.14,mo
98961,12-Nov-90,49.13,49.75,48.88,49.38,2020500,5.24,mo
98962,9-Nov-90,48.25,49.25,48.13,48.75,1370900,5.17,mo
98963,8-Nov-90,47.88,48.50,47.63,48.00,1764200,5.09,mo
98964,7-Nov-90,48.63,48.88,47.50,47.88,1602000,5.08,mo
98965,6-Nov-90,49.13,49.38,48.75,48.75,1924800,5.17,mo
98966,5-Nov-90,48.50,49.50,48.38,49.00,2462300,5.20,mo
98967,2-Nov-90,48.00,48.63,47.88,48.50,1839700,5.14,mo
98968,1-Nov-90,47.13,48.00,46.38,47.88,2334800,5.08,mo
98969,31-Oct-90,46.75,47.38,46.63,47.13,2169500,5.00,mo
98970,30-Oct-90,46.00,46.88,45.88,46.75,2345500,4.96,mo
98971,29-Oct-90,46.63,47.13,45.38,45.88,1711100,4.87,mo
98972,26-Oct-90,46.75,47.25,46.50,46.63,1322200,4.95,mo
98973,25-Oct-90,48.25,48.38,47.00,47.50,1170800,5.04,mo
98974,24-Oct-90,47.50,48.38,47.38,48.25,1751400,5.12,mo
98975,23-Oct-90,48.25,48.50,47.88,48.00,1931300,5.09,mo
98976,22-Oct-90,48.13,48.88,47.75,48.50,2294200,5.14,mo
98977,19-Oct-90,47.75,48.75,47.63,48.38,4294100,5.13,mo
98978,18-Oct-90,45.25,47.75,45.00,46.88,4202300,4.97,mo
98979,17-Oct-90,45.00,45.63,44.75,45.00,2363600,4.77,mo
98980,16-Oct-90,45.88,46.00,45.13,45.25,1524500,4.80,mo
98981,15-Oct-90,45.00,46.00,44.25,45.63,2596100,4.84,mo
98982,12-Oct-90,44.88,45.63,44.25,44.75,2614500,4.75,mo
98983,11-Oct-90,45.50,45.63,44.00,44.38,2895600,4.71,mo
98984,10-Oct-90,45.75,46.38,45.00,45.13,2255000,4.79,mo
98985,9-Oct-90,46.50,46.88,45.00,45.63,2204500,4.84,mo
98986,8-Oct-90,48.13,48.25,47.25,47.50,1532200,5.04,mo
98987,5-Oct-90,46.88,48.25,46.75,47.75,2370200,5.06,mo
98988,4-Oct-90,48.00,48.25,46.88,48.00,1917000,5.09,mo
98989,3-Oct-90,47.88,48.38,47.75,48.13,1940000,5.10,mo
98990,2-Oct-90,48.25,48.50,47.75,47.88,2413100,5.08,mo
98991,1-Oct-90,45.88,47.75,45.75,47.75,3551100,5.06,mo
98992,28-Sep-90,43.38,45.25,43.38,45.25,2647200,4.80,mo
98993,27-Sep-90,45.38,45.50,43.50,44.00,1952700,4.67,mo
98994,26-Sep-90,44.88,44.88,44.25,44.63,1684800,4.73,mo
98995,25-Sep-90,44.25,45.13,43.88,44.88,2385300,4.76,mo
98996,24-Sep-90,44.25,44.38,43.00,43.88,2005200,4.65,mo
98997,21-Sep-90,44.75,45.13,44.50,44.75,2440000,4.75,mo
98998,20-Sep-90,45.75,45.88,44.75,45.00,2144700,4.77,mo
98999,19-Sep-90,45.13,46.25,44.88,46.00,2971100,4.88,mo
99000,18-Sep-90,44.75,45.25,44.13,45.13,2284800,4.79,mo
99001,17-Sep-90,44.50,45.25,44.38,44.88,1507500,4.76,mo
99002,14-Sep-90,44.63,44.88,44.38,44.75,1291600,4.75,mo
99003,13-Sep-90,45.25,45.25,44.50,44.88,1130900,4.76,mo
99004,12-Sep-90,45.25,45.50,44.75,45.50,1074100,4.83,mo
99005,11-Sep-90,45.00,45.25,44.75,45.00,1311600,4.77,mo
99006,10-Sep-90,45.75,45.75,44.63,44.88,1408800,4.76,mo
99007,7-Sep-90,44.50,45.50,44.50,45.25,1234500,4.66,mo
99008,6-Sep-90,45.00,45.13,44.25,44.75,1147200,4.61,mo
99009,5-Sep-90,45.00,45.25,44.38,45.25,1295300,4.66,mo
99010,4-Sep-90,44.63,45.13,44.00,45.13,1199100,4.65,mo
99011,31-Aug-90,44.63,45.13,44.50,45.13,1033900,4.65,mo
99012,30-Aug-90,45.63,45.63,44.25,44.50,1389400,4.59,mo
99013,29-Aug-90,45.00,45.75,44.88,45.50,2554800,4.69,mo
99014,28-Aug-90,44.50,45.00,44.50,45.00,1663300,4.64,mo
99015,27-Aug-90,45.00,45.25,44.50,44.75,2902300,4.61,mo
99016,24-Aug-90,42.38,43.63,42.00,43.25,3878400,4.46,mo
99017,23-Aug-90,41.75,42.13,40.88,41.38,4249200,4.26,mo
99018,22-Aug-90,44.00,44.25,43.00,43.00,2513300,4.43,mo
99019,21-Aug-90,44.00,44.38,43.00,43.88,3665200,4.52,mo
99020,20-Aug-90,45.00,45.38,44.75,44.88,1315900,4.62,mo
99021,17-Aug-90,44.63,45.25,44.00,45.25,2680800,4.66,mo
99022,16-Aug-90,46.88,46.88,45.00,45.25,1460900,4.66,mo
99023,15-Aug-90,47.13,47.38,47.00,47.25,1593900,4.87,mo
99024,14-Aug-90,46.38,47.00,46.25,46.88,1720500,4.83,mo
99025,13-Aug-90,45.38,46.63,45.00,46.50,1414400,4.79,mo
99026,10-Aug-90,46.25,46.25,44.75,45.88,1723900,4.73,mo
99027,9-Aug-90,46.13,46.50,45.88,46.50,1528800,4.79,mo
99028,8-Aug-90,45.38,46.38,45.00,45.63,3029800,4.70,mo
99029,7-Aug-90,45.38,45.50,44.25,45.25,2863900,4.66,mo
99030,6-Aug-90,43.25,44.88,43.25,44.00,3651400,4.53,mo
99031,3-Aug-90,46.38,46.50,42.75,46.50,4103100,4.79,mo
99032,2-Aug-90,46.63,47.25,46.25,46.63,2416600,4.80,mo
99033,1-Aug-90,47.88,48.13,47.25,47.88,1660800,4.93,mo
99034,31-Jul-90,47.75,48.25,47.50,47.88,1710000,4.93,mo
99035,30-Jul-90,46.50,47.88,46.25,47.50,1910800,4.89,mo
99036,27-Jul-90,47.00,47.13,46.25,46.63,2872000,4.80,mo
99037,26-Jul-90,49.13,49.13,46.38,47.25,3182000,4.87,mo
99038,25-Jul-90,49.50,49.63,49.00,49.00,1844100,5.05,mo
99039,24-Jul-90,49.00,49.63,48.50,49.63,2311600,5.11,mo
99040,23-Jul-90,49.88,50.00,46.25,49.00,3295800,5.05,mo
99041,20-Jul-90,50.25,51.50,49.88,50.13,2519700,5.17,mo
99042,19-Jul-90,50.13,50.38,49.88,50.13,2016400,5.17,mo
99043,18-Jul-90,50.38,50.75,50.00,50.13,2631100,5.17,mo
99044,17-Jul-90,50.25,50.50,49.63,50.25,2143600,5.18,mo
99045,16-Jul-90,50.00,50.50,49.75,50.25,1982700,5.18,mo
99046,13-Jul-90,50.00,50.50,49.63,49.88,3105200,5.14,mo
99047,12-Jul-90,49.25,49.88,49.00,49.75,2750600,5.13,mo
99048,11-Jul-90,48.38,49.38,48.13,49.25,2427300,5.07,mo
99049,10-Jul-90,48.88,48.88,48.00,48.13,1624700,4.96,mo
99050,9-Jul-90,48.63,49.13,48.00,48.88,2681100,5.04,mo
99051,6-Jul-90,47.63,49.25,47.50,49.25,2843400,5.07,mo
99052,5-Jul-90,47.88,47.88,47.25,47.50,1681400,4.89,mo
99053,3-Jul-90,47.25,48.00,47.25,48.00,2609200,4.95,mo
99054,2-Jul-90,46.50,47.25,46.38,47.13,1272700,4.86,mo
99055,29-Jun-90,46.25,46.75,46.13,46.50,1334800,4.79,mo
99056,28-Jun-90,46.63,46.75,46.13,46.38,1629100,4.78,mo
99057,27-Jun-90,46.75,47.13,46.63,46.75,1982300,4.82,mo
99058,26-Jun-90,47.25,47.25,46.63,46.88,2540900,4.83,mo
99059,25-Jun-90,45.75,46.63,45.63,46.63,3195000,4.80,mo
99060,22-Jun-90,45.00,46.38,44.25,44.75,3914500,4.61,mo
99061,21-Jun-90,43.88,44.50,43.50,44.38,1374500,4.57,mo
99062,20-Jun-90,44.00,44.25,43.25,43.50,1048100,4.48,mo
99063,19-Jun-90,42.75,44.25,42.75,44.25,1577700,4.56,mo
99064,18-Jun-90,43.88,44.00,42.75,42.75,1321100,4.40,mo
99065,15-Jun-90,43.88,44.13,43.75,44.00,2325800,4.53,mo
99066,14-Jun-90,44.25,44.50,44.00,44.38,1150800,4.57,mo
99067,13-Jun-90,45.13,45.25,44.25,44.50,1709500,4.59,mo
99068,12-Jun-90,44.13,45.25,43.63,45.00,1444500,4.64,mo
99069,11-Jun-90,43.25,44.38,43.25,44.13,1214700,4.55,mo
99070,8-Jun-90,44.75,44.88,43.88,44.25,1939500,4.45,mo
99071,7-Jun-90,45.13,45.50,44.75,44.88,2284800,4.52,mo
99072,6-Jun-90,44.50,45.25,44.38,44.88,2068800,4.52,mo
99073,5-Jun-90,44.88,45.13,44.25,44.50,3143600,4.48,mo
99074,4-Jun-90,43.63,44.50,43.63,44.50,2091100,4.48,mo
99075,1-Jun-90,42.38,43.50,42.00,43.25,2505200,4.35,mo
99076,31-May-90,42.38,42.63,41.50,42.13,2779200,4.24,mo
99077,30-May-90,43.75,43.88,42.25,42.50,2548100,4.28,mo
99078,29-May-90,42.50,43.63,42.38,42.50,2444800,4.28,mo
99079,25-May-90,43.75,43.88,42.50,42.50,2723100,4.28,mo
99080,24-May-90,45.00,45.00,43.00,44.13,3669400,4.44,mo
99081,23-May-90,44.88,45.25,44.63,45.13,1943400,4.54,mo
99082,22-May-90,44.75,45.00,44.25,45.00,2303300,4.53,mo
99083,21-May-90,43.63,44.75,43.63,44.50,1890900,4.48,mo
99084,18-May-90,44.00,44.13,43.50,43.75,2164100,4.40,mo
99085,17-May-90,44.75,44.88,44.13,44.38,1810000,4.47,mo
99086,16-May-90,44.88,45.00,44.50,44.50,1589200,4.48,mo
99087,15-May-90,44.38,44.88,44.25,44.88,2634100,4.52,mo
99088,14-May-90,44.50,45.38,44.38,44.75,3710800,4.50,mo
99089,11-May-90,43.63,44.75,43.50,44.25,3664100,4.45,mo
99090,10-May-90,43.63,43.75,43.38,43.38,1723600,4.37,mo
99091,9-May-90,43.50,43.75,43.25,43.75,1940300,4.40,mo
99092,8-May-90,43.25,43.75,43.13,43.75,1475000,4.40,mo
99093,7-May-90,43.00,43.50,42.88,43.38,1368900,4.37,mo
99094,4-May-90,42.75,43.00,42.25,43.00,1572700,4.33,mo
99095,3-May-90,43.00,43.13,42.38,42.63,1470300,4.29,mo
99096,2-May-90,42.63,43.00,42.50,42.88,1162700,4.32,mo
99097,1-May-90,42.25,42.75,42.13,42.75,1624500,4.30,mo
99098,30-Apr-90,41.63,42.13,41.50,42.00,1497700,4.23,mo
99099,27-Apr-90,42.38,42.50,41.50,41.50,1379200,4.18,mo
99100,26-Apr-90,42.13,42.50,41.88,42.38,1423300,4.26,mo
99101,25-Apr-90,41.63,42.25,41.63,42.00,1670900,4.23,mo
99102,24-Apr-90,41.50,41.88,41.38,41.63,1573100,4.19,mo
99103,23-Apr-90,41.00,41.63,40.88,41.63,2074400,4.19,mo
99104,20-Apr-90,42.00,42.13,41.00,41.00,2024400,4.13,mo
99105,19-Apr-90,42.38,42.63,41.25,41.75,1847700,4.20,mo
99106,18-Apr-90,43.25,43.50,42.50,42.63,2356700,4.29,mo
99107,17-Apr-90,42.25,43.00,42.13,43.00,1344400,4.33,mo
99108,16-Apr-90,42.50,42.88,42.25,42.38,1669500,4.26,mo
99109,12-Apr-90,42.25,42.25,41.88,42.00,1360200,4.23,mo
99110,11-Apr-90,42.13,42.25,41.88,42.00,1026700,4.23,mo
99111,10-Apr-90,41.88,42.25,41.75,42.25,1420200,4.25,mo
99112,9-Apr-90,41.38,42.13,41.38,41.88,1524800,4.21,mo
99113,6-Apr-90,41.38,41.50,40.88,41.25,1437200,4.15,mo
99114,5-Apr-90,40.88,41.50,40.75,41.25,2004800,4.15,mo
99115,4-Apr-90,40.88,41.38,40.38,40.50,2155900,4.08,mo
99116,3-Apr-90,39.63,40.88,39.63,40.88,2595900,4.11,mo
99117,2-Apr-90,39.25,39.63,39.00,39.50,1613800,3.97,mo
99118,30-Mar-90,40.00,40.13,39.50,39.63,1403900,3.99,mo
99119,29-Mar-90,40.13,40.38,39.88,40.00,1207700,4.03,mo
99120,28-Mar-90,40.13,40.38,39.88,40.13,1747000,4.04,mo
99121,27-Mar-90,39.50,40.25,39.25,40.25,1183700,4.05,mo
99122,26-Mar-90,39.38,39.63,39.38,39.38,1318600,3.96,mo
99123,23-Mar-90,38.63,39.50,38.50,39.38,1438600,3.96,mo
99124,22-Mar-90,38.63,39.00,38.25,38.50,1660300,3.87,mo
99125,21-Mar-90,39.13,39.38,38.88,38.88,1247000,3.91,mo
99126,20-Mar-90,39.13,39.50,39.00,39.00,2634700,3.92,mo
99127,19-Mar-90,38.50,39.25,38.25,39.00,1910300,3.92,mo
99128,16-Mar-90,38.75,38.88,38.50,38.63,3272500,3.89,mo
99129,15-Mar-90,38.00,38.38,37.75,38.25,1448400,3.85,mo
99130,14-Mar-90,37.63,38.13,37.63,37.88,1630800,3.81,mo
99131,13-Mar-90,37.63,38.00,37.38,37.63,2194500,3.79,mo
99132,12-Mar-90,37.13,38.13,37.13,38.00,1773100,3.82,mo
99133,9-Mar-90,37.88,38.00,37.13,37.25,2070600,3.75,mo
99134,8-Mar-90,38.50,38.75,38.25,38.50,3443800,3.77,mo
99135,7-Mar-90,38.63,38.75,37.88,38.75,2175300,3.79,mo
99136,6-Mar-90,37.38,38.75,37.38,38.75,2363800,3.79,mo
99137,5-Mar-90,36.88,37.63,36.75,37.38,2313300,3.66,mo
99138,2-Mar-90,36.50,37.00,36.38,36.88,2630900,3.61,mo
99139,1-Mar-90,37.25,37.25,36.00,36.00,2943900,3.53,mo
99140,28-Feb-90,37.50,37.63,36.88,37.00,2254700,3.62,mo
99141,27-Feb-90,37.63,38.25,37.50,37.63,1346400,3.69,mo
99142,26-Feb-90,37.25,38.00,37.13,37.75,2154400,3.70,mo
99143,23-Feb-90,37.75,38.00,37.00,37.50,2062800,3.67,mo
99144,22-Feb-90,37.88,38.38,37.88,38.13,2602700,3.73,mo
99145,21-Feb-90,37.00,38.00,37.00,37.63,2268400,3.69,mo
99146,20-Feb-90,37.88,38.00,37.38,37.75,1833800,3.70,mo
99147,16-Feb-90,39.00,39.38,38.25,38.25,2495500,3.75,mo
99148,15-Feb-90,39.00,39.38,39.00,39.25,1413900,3.84,mo
99149,14-Feb-90,38.88,39.25,38.75,39.13,1484400,3.83,mo
99150,13-Feb-90,38.75,38.88,38.38,38.75,1631900,3.79,mo
99151,12-Feb-90,39.13,39.25,38.63,38.63,965300,3.78,mo
99152,9-Feb-90,39.38,39.63,39.25,39.25,1791400,3.84,mo
99153,8-Feb-90,39.00,39.63,39.00,39.38,1872000,3.86,mo
99154,7-Feb-90,38.13,39.00,38.00,39.00,1604700,3.82,mo
99155,6-Feb-90,38.63,38.75,38.25,38.25,1523400,3.75,mo
99156,5-Feb-90,38.25,38.88,38.00,38.88,1479100,3.81,mo
99157,2-Feb-90,37.88,38.38,37.75,38.25,2380500,3.75,mo
99158,1-Feb-90,38.13,38.50,37.88,38.00,2372500,3.72,mo
99159,31-Jan-90,37.50,38.13,37.38,37.88,2513900,3.71,mo
99160,30-Jan-90,37.25,37.50,36.63,37.00,2199500,3.62,mo
99161,29-Jan-90,37.63,37.88,36.63,37.00,1445200,3.62,mo
99162,26-Jan-90,37.25,37.75,36.75,37.00,2313100,3.62,mo
99163,25-Jan-90,38.25,38.38,37.00,37.00,1615900,3.62,mo
99164,24-Jan-90,37.25,38.50,36.75,38.00,3080800,3.72,mo
99165,23-Jan-90,38.00,38.63,37.63,37.75,2343000,3.70,mo
99166,22-Jan-90,39.13,39.25,37.75,38.00,2368400,3.72,mo
99167,19-Jan-90,39.75,39.75,39.13,39.25,1905300,3.84,mo
99168,18-Jan-90,38.25,39.50,38.00,39.38,2371600,3.86,mo
99169,17-Jan-90,39.38,39.50,38.25,38.50,2592300,3.77,mo
99170,16-Jan-90,38.13,39.88,37.88,39.38,3957700,3.86,mo
99171,15-Jan-90,38.88,39.00,38.00,38.13,3346100,3.73,mo
99172,12-Jan-90,39.50,39.75,38.50,38.75,4365600,3.79,mo
99173,11-Jan-90,40.00,40.25,39.88,40.00,2072800,3.92,mo
99174,10-Jan-90,40.00,40.38,39.50,39.75,3375300,3.89,mo
99175,9-Jan-90,41.00,41.25,40.25,40.25,2158000,3.94,mo
99176,8-Jan-90,41.00,41.25,40.50,41.00,3320900,4.02,mo
99177,5-Jan-90,41.88,42.38,41.13,42.13,3131700,4.13,mo
99178,4-Jan-90,43.38,43.50,41.50,41.88,3355300,4.10,mo
99179,3-Jan-90,43.00,43.75,42.75,43.38,2416300,4.25,mo
99180,2-Jan-90,41.50,42.75,41.00,42.75,2175300,4.19,mo
99181,29-Dec-89,41.25,41.75,41.13,41.63,1643900,4.08,mo
99182,28-Dec-89,40.25,41.13,40.13,41.13,2014800,4.03,mo
99183,27-Dec-89,40.25,40.50,40.13,40.25,2040000,3.94,mo
99184,26-Dec-89,40.25,40.50,40.00,40.00,790300,3.92,mo
99185,22-Dec-89,40.00,40.25,39.88,40.13,1689700,3.93,mo
99186,21-Dec-89,40.13,40.50,39.38,39.88,2793800,3.91,mo
99187,20-Dec-89,40.50,40.88,39.88,40.13,2231100,3.93,mo
99188,19-Dec-89,41.25,41.38,40.38,40.38,2778300,3.95,mo
99189,18-Dec-89,42.00,42.38,41.00,41.50,1519800,4.06,mo
99190,15-Dec-89,42.63,42.75,42.00,42.13,2981700,4.13,mo
99191,14-Dec-89,42.75,42.88,42.38,42.50,1522700,4.16,mo
99192,13-Dec-89,42.88,43.25,42.75,43.00,1633800,4.21,mo
99193,12-Dec-89,42.38,42.88,42.25,42.75,1721300,4.19,mo
99194,11-Dec-89,42.13,42.50,41.75,42.38,1407500,4.15,mo
99195,8-Dec-89,42.50,42.63,42.25,42.50,1006600,4.06,mo
99196,7-Dec-89,42.13,42.50,41.63,42.38,1407200,4.05,mo
99197,6-Dec-89,42.63,42.75,42.13,42.13,1076700,4.03,mo
99198,5-Dec-89,43.25,43.50,42.75,42.75,1805000,4.09,mo
99199,4-Dec-89,43.00,43.38,42.75,43.25,1771100,4.13,mo
99200,1-Dec-89,42.50,43.00,42.38,42.75,3226400,4.09,mo
99201,30-Nov-89,42.13,42.50,42.00,42.38,1708900,4.05,mo
99202,29-Nov-89,41.38,42.25,41.38,41.88,2223100,4.00,mo
99203,28-Nov-89,41.38,41.75,41.00,41.50,1652700,3.97,mo
99204,27-Nov-89,41.63,41.88,41.25,41.50,1740000,3.97,mo
99205,24-Nov-89,41.50,41.88,41.50,41.50,970300,3.97,mo
99206,22-Nov-89,40.75,41.88,40.75,41.38,2192500,3.95,mo
99207,21-Nov-89,41.00,41.25,40.38,40.75,1599500,3.89,mo
99208,20-Nov-89,41.25,41.50,40.63,41.25,1172700,3.94,mo
99209,17-Nov-89,41.38,41.88,41.25,41.38,2053800,3.95,mo
99210,16-Nov-89,40.75,41.50,40.75,41.13,2214400,3.93,mo
99211,15-Nov-89,41.00,41.25,40.50,40.75,2029100,3.89,mo
99212,14-Nov-89,41.88,42.00,40.75,40.75,2329800,3.89,mo
99213,13-Nov-89,42.00,42.25,41.75,42.25,1642800,4.04,mo
99214,10-Nov-89,41.88,42.13,41.75,41.88,1842200,4.00,mo
99215,9-Nov-89,42.00,42.25,41.50,41.63,1898000,3.98,mo
99216,8-Nov-89,41.00,41.75,41.00,41.63,2513800,3.98,mo
99217,7-Nov-89,40.63,40.88,39.88,40.88,2957200,3.91,mo
99218,6-Nov-89,41.88,42.00,40.75,40.75,2542200,3.89,mo
99219,3-Nov-89,42.00,42.75,41.88,42.13,1287300,4.03,mo
99220,2-Nov-89,43.00,43.13,42.13,42.25,1318300,4.04,mo
99221,1-Nov-89,43.00,43.25,42.75,43.13,1880500,4.12,mo
99222,31-Oct-89,42.25,43.00,42.13,43.00,2781400,4.11,mo
99223,30-Oct-89,41.88,42.25,41.63,42.13,1720200,4.03,mo
99224,27-Oct-89,41.63,42.00,41.00,41.38,3291900,3.95,mo
99225,26-Oct-89,43.00,43.13,41.63,41.63,3667000,3.98,mo
99226,25-Oct-89,44.13,44.38,43.25,43.50,1938300,4.16,mo
99227,24-Oct-89,44.00,44.50,42.38,44.50,3095300,4.25,mo
99228,23-Oct-89,44.25,44.38,43.75,43.88,1855200,4.19,mo
99229,20-Oct-89,44.25,44.75,44.00,44.38,2530900,4.24,mo
99230,19-Oct-89,43.63,45.00,43.63,44.50,3739400,4.25,mo
99231,18-Oct-89,42.88,43.50,42.63,43.38,2581600,4.15,mo
99232,17-Oct-89,42.38,43.50,42.00,43.25,3901900,4.13,mo
99233,16-Oct-89,40.13,43.25,39.75,43.25,8003900,4.13,mo
99234,13-Oct-89,44.13,44.25,40.25,41.00,3539100,3.92,mo
99235,12-Oct-89,45.00,45.13,44.13,44.38,1813100,4.24,mo
99236,11-Oct-89,44.88,45.75,44.38,45.00,3012000,4.30,mo
99237,10-Oct-89,179.38,180.00,177.13,180.00,808900,4.30,mo
99238,9-Oct-89,178.63,179.50,177.25,179.38,515800,4.29,mo
99239,6-Oct-89,176.25,179.25,175.50,178.63,1298300,4.27,mo
99240,5-Oct-89,171.38,177.38,171.25,175.00,1176100,4.18,mo
99241,4-Oct-89,172.25,172.50,170.38,171.25,1130600,4.09,mo
99242,3-Oct-89,167.00,172.25,167.00,172.00,1185000,4.11,mo
99243,2-Oct-89,165.00,166.75,164.88,166.63,526700,3.98,mo
99244,29-Sep-89,166.75,168.00,163.75,164.63,1010300,3.93,mo
99245,28-Sep-89,160.50,165.75,160.50,165.00,1366400,3.94,mo
99246,27-Sep-89,156.50,160.75,156.25,160.50,970000,3.83,mo
99247,26-Sep-89,156.00,157.63,155.88,156.63,534200,3.74,mo
99248,25-Sep-89,156.63,157.00,154.75,155.50,734500,3.71,mo
99249,22-Sep-89,157.75,157.75,156.75,157.63,513000,3.77,mo
99250,21-Sep-89,158.75,159.00,157.25,157.63,480500,3.77,mo
99251,20-Sep-89,158.75,159.25,158.38,158.38,744700,3.78,mo
99252,19-Sep-89,156.63,159.25,156.50,158.63,765300,3.79,mo
99253,18-Sep-89,155.75,156.50,155.25,156.38,584100,3.74,mo
99254,15-Sep-89,157.00,157.50,155.00,155.63,1283400,3.72,mo
99255,14-Sep-89,158.00,158.00,156.00,157.00,995200,3.75,mo
99256,13-Sep-89,160.50,160.50,157.38,158.13,765000,3.78,mo
99257,12-Sep-89,160.88,161.50,160.13,160.38,584700,3.83,mo
99258,11-Sep-89,160.75,161.75,159.63,161.38,667500,3.86,mo
99259,8-Sep-89,164.25,164.50,161.50,162.63,730900,3.49,mo
99260,7-Sep-89,166.50,166.75,163.25,164.25,624800,3.53,mo
99261,6-Sep-89,166.75,167.00,165.13,166.25,849500,3.57,mo
99262,5-Sep-89,164.25,167.25,164.25,166.88,894700,3.58,mo
99263,1-Sep-89,163.50,164.88,163.50,164.50,591600,3.53,mo
99264,31-Aug-89,163.25,164.25,163.00,163.75,682300,3.51,mo
99265,30-Aug-89,164.00,166.50,161.50,163.50,1389700,3.51,mo
99266,29-Aug-89,161.50,164.25,161.50,162.75,971400,3.49,mo
99267,28-Aug-89,160.25,161.63,159.50,161.50,571300,3.47,mo
99268,25-Aug-89,159.00,161.88,158.88,161.13,812500,3.46,mo
99269,24-Aug-89,157.25,159.00,156.25,159.00,1060000,3.41,mo
99270,23-Aug-89,157.00,157.88,156.25,157.38,728600,3.38,mo
99271,22-Aug-89,155.00,157.00,154.00,157.00,871100,3.37,mo
99272,21-Aug-89,157.00,157.25,155.00,155.25,932300,3.33,mo
99273,18-Aug-89,157.63,158.38,156.50,156.50,1285900,3.36,mo
99274,17-Aug-89,158.88,159.63,157.38,158.00,666200,3.39,mo
99275,16-Aug-89,158.38,159.88,158.00,158.50,623600,3.40,mo
99276,15-Aug-89,159.63,159.88,156.00,157.25,722800,3.38,mo
99277,14-Aug-89,159.63,160.63,157.50,159.25,1083600,3.42,mo
99278,11-Aug-89,164.88,165.75,160.00,160.00,1777800,3.43,mo
99279,10-Aug-89,160.50,164.88,160.50,163.25,834200,3.50,mo
99280,9-Aug-89,160.75,162.25,160.00,160.50,1072000,3.45,mo
99281,8-Aug-89,159.75,160.13,158.50,159.88,781700,3.43,mo
99282,7-Aug-89,161.00,161.38,159.00,159.25,863700,3.42,mo
99283,4-Aug-89,162.38,164.75,160.50,162.00,792000,3.48,mo
99284,3-Aug-89,162.00,164.50,162.00,163.63,708700,3.51,mo
99285,2-Aug-89,159.63,162.75,159.63,162.50,800900,3.49,mo
99286,1-Aug-89,159.00,161.00,159.00,159.75,1253600,3.43,mo
99287,31-Jul-89,155.38,158.75,155.13,158.50,526700,3.40,mo
99288,28-Jul-89,157.00,157.00,153.88,155.00,740600,3.33,mo
99289,27-Jul-89,157.50,159.00,156.50,157.00,1104800,3.37,mo
99290,26-Jul-89,150.38,157.00,150.38,156.88,1090800,3.37,mo
99291,25-Jul-89,150.38,150.75,150.00,150.50,680500,3.23,mo
99292,24-Jul-89,149.38,150.63,149.25,149.88,733900,3.22,mo
99293,21-Jul-89,146.25,151.00,146.00,150.00,1116200,3.22,mo
99294,20-Jul-89,147.63,148.88,146.38,146.50,884700,3.14,mo
99295,19-Jul-89,144.88,147.00,144.88,147.00,959800,3.16,mo
99296,18-Jul-89,143.88,144.50,143.38,144.00,416600,3.09,mo
99297,17-Jul-89,143.63,144.63,143.50,144.00,454100,3.09,mo
99298,14-Jul-89,144.00,144.88,142.50,144.38,594500,3.10,mo
99299,13-Jul-89,144.88,145.38,144.00,144.13,650000,3.09,mo
99300,12-Jul-89,143.88,145.00,143.00,144.75,390300,3.11,mo
99301,11-Jul-89,144.88,145.50,143.50,143.75,1115200,3.09,mo
99302,10-Jul-89,141.38,141.88,141.25,141.63,394700,3.04,mo
99303,7-Jul-89,140.75,142.13,140.50,141.13,658400,3.03,mo
99304,6-Jul-89,139.13,140.63,139.13,140.50,545300,3.02,mo
99305,5-Jul-89,138.75,139.25,138.25,139.00,461700,2.98,mo
99306,3-Jul-89,139.38,139.38,138.63,139.13,321600,2.99,mo
99307,30-Jun-89,139.75,140.00,136.75,138.63,940200,2.98,mo
99308,29-Jun-89,142.88,142.88,140.00,140.00,807200,3.01,mo
99309,28-Jun-89,141.38,143.00,140.38,142.88,815300,3.07,mo
99310,27-Jun-89,141.13,142.38,141.00,142.00,654800,3.05,mo
99311,26-Jun-89,142.13,142.25,140.50,140.88,467300,3.02,mo
99312,23-Jun-89,139.00,142.75,138.63,142.50,1185800,3.06,mo
99313,22-Jun-89,136.25,138.00,136.25,138.00,633100,2.96,mo
99314,21-Jun-89,135.50,137.13,135.13,136.25,670500,2.92,mo
99315,20-Jun-89,137.13,137.63,134.63,134.75,807300,2.89,mo
99316,19-Jun-89,138.25,138.63,136.88,137.00,692300,2.94,mo
99317,16-Jun-89,139.00,139.88,138.75,138.88,1100000,2.98,mo
99318,15-Jun-89,140.88,141.00,139.13,139.75,680300,3.00,mo
99319,14-Jun-89,142.25,143.75,141.25,141.63,605200,3.04,mo
99320,13-Jun-89,139.50,142.13,138.75,141.75,1042500,3.04,mo
99321,12-Jun-89,140.75,141.00,139.63,140.25,710600,3.01,mo
99322,9-Jun-89,142.75,142.75,141.13,141.63,903900,3.04,mo
99323,8-Jun-89,143.00,143.63,142.50,143.13,912700,2.78,mo
99324,7-Jun-89,140.75,142.75,140.75,142.25,600800,2.77,mo
99325,6-Jun-89,139.63,140.50,139.13,140.38,729100,2.73,mo
99326,5-Jun-89,141.50,141.50,139.00,139.38,802800,2.71,mo
99327,2-Jun-89,139.50,141.50,139.50,141.25,794500,2.75,mo
99328,1-Jun-89,138.88,139.38,138.50,139.00,647200,2.70,mo
99329,31-May-89,138.75,139.63,138.50,139.13,578100,2.70,mo
99330,30-May-89,140.13,140.13,137.13,138.00,640300,2.68,mo
99331,26-May-89,139.88,140.13,139.50,139.75,673900,2.72,mo
99332,25-May-89,137.50,140.63,137.50,140.00,1274100,2.72,mo
99333,24-May-89,135.25,137.38,135.13,137.38,711700,2.67,mo
99334,23-May-89,136.00,136.13,135.25,135.25,702300,2.63,mo
99335,22-May-89,136.50,137.50,135.88,136.50,866400,2.65,mo
99336,19-May-89,136.25,136.75,134.13,135.88,1945800,2.64,mo
99337,18-May-89,135.25,136.50,135.25,136.00,1074800,2.64,mo
99338,17-May-89,133.50,135.63,132.88,135.50,1141900,2.63,mo
99339,16-May-89,132.75,133.13,132.38,132.88,709800,2.58,mo
99340,15-May-89,133.00,133.75,132.13,133.63,687500,2.60,mo
99341,12-May-89,131.50,132.75,131.00,132.75,1056700,2.58,mo
99342,11-May-89,129.50,129.63,128.75,129.63,634400,2.52,mo
99343,10-May-89,128.75,129.25,128.00,128.88,554100,2.51,mo
99344,9-May-89,127.87,128.75,127.12,128.75,460600,2.50,mo
99345,8-May-89,126.50,127.62,126.25,127.50,483300,2.48,mo
99346,5-May-89,127.50,129.38,126.87,127.12,718700,2.47,mo
99347,4-May-89,125.62,126.62,125.62,126.25,283900,2.45,mo
99348,3-May-89,124.75,126.12,124.75,125.87,438000,2.45,mo
99349,2-May-89,126.37,127.00,125.00,125.00,361900,2.43,mo
99350,1-May-89,126.50,126.62,125.87,126.37,354100,2.46,mo
99351,28-Apr-89,128.00,128.25,126.75,127.12,465500,2.47,mo
99352,27-Apr-89,125.62,127.75,125.37,127.75,873300,2.48,mo
99353,26-Apr-89,125.37,125.50,124.75,125.25,342700,2.43,mo
99354,25-Apr-89,125.50,126.12,124.62,124.75,559500,2.43,mo
99355,24-Apr-89,124.50,125.37,124.50,125.12,523100,2.43,mo
99356,21-Apr-89,124.87,125.50,124.50,125.50,815500,2.44,mo
99357,20-Apr-89,125.50,125.75,123.75,125.00,921700,2.43,mo
99358,19-Apr-89,123.25,125.50,123.25,125.12,1171700,2.43,mo
99359,18-Apr-89,120.75,122.62,120.62,122.37,840500,2.38,mo
99360,17-Apr-89,119.12,119.62,119.00,119.62,393800,2.33,mo
99361,14-Apr-89,119.00,119.62,118.62,119.62,894400,2.33,mo
99362,13-Apr-89,119.50,119.62,117.00,117.50,1188900,2.28,mo
99363,12-Apr-89,119.12,119.87,119.12,119.87,477700,2.33,mo
99364,11-Apr-89,119.00,120.00,118.62,119.00,383900,2.31,mo
99365,10-Apr-89,119.25,119.75,118.37,118.62,480600,2.31,mo
99366,7-Apr-89,118.87,119.75,118.75,119.12,431600,2.32,mo
99367,6-Apr-89,119.25,119.50,118.75,119.12,373900,2.32,mo
99368,5-Apr-89,119.75,120.12,119.62,119.62,359700,2.33,mo
99369,4-Apr-89,120.37,120.87,119.62,119.75,547200,2.33,mo
99370,3-Apr-89,120.00,121.00,119.62,120.75,552700,2.35,mo
99371,31-Mar-89,119.37,120.75,119.37,120.12,546100,2.34,mo
99372,30-Mar-89,119.62,120.37,119.12,119.50,421700,2.32,mo
99373,29-Mar-89,119.00,120.00,118.75,120.00,657300,2.33,mo
99374,28-Mar-89,117.50,119.25,116.87,119.00,1027200,2.31,mo
99375,27-Mar-89,114.87,116.12,114.75,115.75,448400,2.25,mo
99376,23-Mar-89,116.75,117.25,114.75,114.87,790200,2.23,mo
99377,22-Mar-89,116.62,117.25,116.12,116.87,638400,2.27,mo
99378,21-Mar-89,117.75,117.75,116.62,116.75,651200,2.27,mo
99379,20-Mar-89,116.62,116.75,114.62,116.12,795200,2.26,mo
99380,17-Mar-89,116.25,117.75,115.25,116.87,1477000,2.27,mo
99381,16-Mar-89,118.37,120.50,118.37,119.62,949400,2.33,mo
99382,15-Mar-89,118.50,119.25,118.25,118.62,2407300,2.31,mo
99383,14-Mar-89,119.37,120.50,118.25,118.25,1561300,2.30,mo
99384,13-Mar-89,116.50,119.25,116.50,118.75,1459100,2.31,mo
99385,10-Mar-89,113.25,115.50,112.50,115.50,1487800,2.25,mo
99386,9-Mar-89,113.00,113.62,112.62,113.12,1263700,2.20,mo
99387,8-Mar-89,111.62,115.00,111.62,113.75,1067500,1.95,mo
99388,7-Mar-89,111.25,112.50,110.62,111.62,833100,1.91,mo
99389,6-Mar-89,109.75,111.50,109.50,111.12,741400,1.90,mo
99390,3-Mar-89,108.75,109.62,108.62,109.00,314100,1.87,mo
99391,2-Mar-89,108.50,109.62,108.37,109.37,493300,1.87,mo
99392,1-Mar-89,108.37,109.25,108.37,108.50,829200,1.86,mo
99393,28-Feb-89,107.62,108.37,107.62,108.12,417300,1.85,mo
99394,27-Feb-89,107.75,108.00,107.25,107.62,413900,1.84,mo
99395,24-Feb-89,109.25,109.37,107.62,108.00,716900,1.85,mo
99396,23-Feb-89,108.75,109.50,108.50,109.37,534700,1.87,mo
99397,22-Feb-89,109.87,110.62,109.12,109.25,802300,1.87,mo
99398,21-Feb-89,110.75,111.00,109.50,109.75,662800,1.88,mo
99399,17-Feb-89,110.62,111.75,110.12,110.37,745000,1.89,mo
99400,16-Feb-89,109.00,111.00,108.87,110.75,883300,1.90,mo
99401,15-Feb-89,107.37,108.62,107.37,108.50,802300,1.86,mo
99402,14-Feb-89,108.37,108.87,107.75,108.00,448300,1.85,mo
99403,13-Feb-89,107.37,108.25,106.62,107.87,575000,1.85,mo
99404,10-Feb-89,108.25,108.75,107.25,107.50,870900,1.84,mo
99405,9-Feb-89,110.25,110.62,108.62,109.25,853300,1.87,mo
99406,8-Feb-89,110.12,111.37,109.87,110.87,1050300,1.90,mo
99407,7-Feb-89,108.62,110.25,108.37,110.12,827800,1.89,mo
99408,6-Feb-89,109.37,109.75,108.25,108.50,691700,1.86,mo
99409,3-Feb-89,108.62,110.75,108.50,109.00,823100,1.87,mo
99410,2-Feb-89,108.00,108.75,107.62,108.50,490600,1.86,mo
99411,1-Feb-89,108.87,109.12,107.62,108.00,585000,1.85,mo
99412,31-Jan-89,108.50,109.00,107.62,109.00,683900,1.87,mo
99413,30-Jan-89,108.37,108.62,107.50,108.62,416700,1.86,mo
99414,27-Jan-89,106.37,109.62,106.37,108.37,1621100,1.86,mo
99415,26-Jan-89,103.50,106.25,103.37,106.12,1001100,1.82,mo
99416,25-Jan-89,104.87,105.12,103.25,103.50,1065600,1.77,mo
99417,24-Jan-89,102.00,105.00,102.00,104.37,989200,1.79,mo
99418,23-Jan-89,102.00,102.50,101.87,102.00,325800,1.75,mo
99419,20-Jan-89,101.75,102.00,101.50,102.00,661100,1.75,mo
99420,19-Jan-89,102.87,103.00,101.62,101.87,744700,1.75,mo
99421,18-Jan-89,102.12,102.50,101.62,102.50,1021600,1.76,mo
99422,17-Jan-89,102.37,102.50,101.50,101.75,578000,1.74,mo
99423,16-Jan-89,102.75,103.25,102.62,102.75,434200,1.76,mo
99424,13-Jan-89,102.37,102.87,101.62,102.75,573100,1.76,mo
99425,12-Jan-89,101.25,102.37,100.75,102.12,931600,1.75,mo
99426,11-Jan-89,100.62,101.62,100.50,101.00,763900,1.73,mo
99427,10-Jan-89,100.50,100.87,100.12,100.62,571700,1.72,mo
99428,9-Jan-89,100.75,101.00,100.37,100.37,893700,1.72,mo
99429,6-Jan-89,102.12,102.12,101.00,101.12,440000,1.73,mo
99430,5-Jan-89,102.00,102.50,101.62,101.75,584400,1.74,mo
99431,4-Jan-89,101.00,102.00,100.75,102.00,645200,1.75,mo
99432,3-Jan-89,101.62,101.62,100.00,100.87,455900,1.73,mo
99433,30-Dec-88,101.50,102.00,101.25,101.87,294700,1.75,mo
99434,29-Dec-88,101.12,101.75,101.00,101.50,392300,1.74,mo
99435,28-Dec-88,101.37,101.50,100.75,101.00,290800,1.73,mo
99436,27-Dec-88,101.12,101.87,100.12,101.00,288100,1.73,mo
99437,23-Dec-88,100.50,101.50,100.25,101.37,551700,1.74,mo
99438,22-Dec-88,99.87,100.25,99.25,99.87,530500,1.71,mo
99439,21-Dec-88,98.50,100.12,98.25,100.12,634800,1.72,mo
99440,20-Dec-88,99.25,99.62,98.37,98.50,744400,1.69,mo
99441,19-Dec-88,97.75,99.37,97.62,99.00,504500,1.70,mo
99442,16-Dec-88,97.25,98.00,96.87,98.00,683000,1.68,mo
99443,15-Dec-88,97.00,97.37,96.75,97.00,1179200,1.66,mo
99444,14-Dec-88,97.00,97.87,96.75,96.87,543900,1.66,mo
99445,13-Dec-88,97.00,97.37,96.37,97.25,520500,1.67,mo
99446,12-Dec-88,97.87,98.25,97.12,97.25,459800,1.67,mo
99447,9-Dec-88,97.25,97.87,97.00,97.62,356700,1.67,mo
99448,8-Dec-88,97.75,98.25,97.75,98.12,702300,1.45,mo
99449,7-Dec-88,98.25,98.37,97.62,97.75,529400,1.44,mo
99450,6-Dec-88,97.37,98.87,97.25,98.25,756600,1.45,mo
99451,5-Dec-88,95.75,97.75,95.75,97.25,577000,1.44,mo
99452,2-Dec-88,96.50,96.87,95.87,96.25,542500,1.42,mo
99453,1-Dec-88,97.00,97.50,96.87,97.00,510800,1.43,mo
99454,30-Nov-88,96.50,97.25,96.25,96.62,767700,1.43,mo
99455,29-Nov-88,95.25,96.37,95.12,95.87,621400,1.42,mo
99456,28-Nov-88,95.87,96.00,94.75,95.37,412500,1.41,mo
99457,25-Nov-88,95.37,96.00,95.25,95.75,474700,1.41,mo
99458,23-Nov-88,94.75,96.12,94.75,96.00,426300,1.42,mo
99459,22-Nov-88,94.12,95.50,94.12,94.75,673100,1.40,mo
99460,21-Nov-88,92.25,94.25,92.12,94.12,593400,1.39,mo
99461,18-Nov-88,92.00,92.37,91.75,92.25,538000,1.36,mo
99462,17-Nov-88,91.62,91.62,90.62,91.25,496600,1.35,mo
99463,16-Nov-88,92.25,92.25,90.37,91.00,803600,1.34,mo
99464,15-Nov-88,92.50,92.50,91.75,92.12,518600,1.36,mo
99465,14-Nov-88,92.00,92.12,91.12,91.75,903300,1.36,mo
99466,11-Nov-88,92.37,92.50,91.25,91.37,659200,1.35,mo
99467,10-Nov-88,93.62,93.75,92.62,92.62,645800,1.37,mo
99468,9-Nov-88,94.00,94.25,93.50,93.50,973700,1.38,mo
99469,8-Nov-88,95.00,95.25,93.75,94.00,712800,1.39,mo
99470,7-Nov-88,94.25,94.62,94.12,94.25,489500,1.39,mo
99471,4-Nov-88,95.75,96.25,95.12,95.25,408600,1.41,mo
99472,3-Nov-88,95.75,96.37,95.62,96.25,504100,1.42,mo
99473,2-Nov-88,95.25,95.62,94.87,95.62,505300,1.41,mo
99474,1-Nov-88,95.62,96.25,95.00,95.00,774700,1.40,mo
99475,31-Oct-88,93.75,96.75,93.50,95.37,1001700,1.41,mo
99476,28-Oct-88,95.25,95.75,94.75,94.75,431400,1.40,mo
99477,27-Oct-88,95.50,95.50,93.87,95.00,811200,1.40,mo
99478,26-Oct-88,95.75,95.87,95.00,95.50,762000,1.41,mo
99479,25-Oct-88,97.25,97.25,95.37,95.87,1096200,1.42,mo
99480,24-Oct-88,98.00,98.62,97.12,97.50,1061600,1.44,mo
99481,21-Oct-88,97.75,98.12,97.00,97.37,1003700,1.44,mo
99482,20-Oct-88,94.37,99.00,94.37,99.00,2785900,1.46,mo
99483,19-Oct-88,95.12,95.37,93.25,94.00,1975000,1.39,mo
99484,18-Oct-88,94.50,95.50,94.00,95.50,3881100,1.41,mo
99485,17-Oct-88,100.00,100.25,99.12,100.00,692800,1.48,mo
99486,14-Oct-88,100.00,100.00,98.50,98.62,448400,1.46,mo
99487,13-Oct-88,98.87,100.37,98.50,99.25,677500,1.47,mo
99488,12-Oct-88,99.50,99.75,98.50,98.87,662800,1.46,mo
99489,11-Oct-88,100.25,100.75,99.62,100.75,560900,1.49,mo
99490,10-Oct-88,100.75,101.12,100.25,101.12,373600,1.49,mo
99491,7-Oct-88,98.00,100.87,97.62,100.87,1503800,1.49,mo
99492,6-Oct-88,97.50,97.50,96.62,96.87,445800,1.43,mo
99493,5-Oct-88,97.50,98.50,97.00,97.37,723000,1.44,mo
99494,4-Oct-88,97.25,98.75,97.12,98.00,905600,1.45,mo
99495,3-Oct-88,97.00,97.37,96.12,97.00,635300,1.43,mo
99496,30-Sep-88,97.37,98.50,96.75,96.75,652700,1.43,mo
99497,29-Sep-88,96.00,97.87,95.87,97.62,1263300,1.44,mo
99498,28-Sep-88,95.87,96.37,95.75,96.00,319200,1.42,mo
99499,27-Sep-88,96.25,96.37,95.75,96.12,304700,1.42,mo
99500,26-Sep-88,96.00,96.37,95.50,96.37,321700,1.42,mo
99501,23-Sep-88,96.12,96.37,96.00,96.25,296700,1.42,mo
99502,22-Sep-88,96.87,97.00,96.25,96.62,554500,1.43,mo
99503,21-Sep-88,95.75,96.87,95.75,96.75,500500,1.43,mo
99504,20-Sep-88,95.25,95.87,95.12,95.75,274500,1.41,mo
99505,19-Sep-88,95.37,95.75,94.75,95.25,599100,1.41,mo
99506,16-Sep-88,95.25,96.25,95.25,95.25,876400,1.41,mo
99507,15-Sep-88,96.75,97.00,95.37,95.37,589500,1.41,mo
99508,14-Sep-88,97.25,97.75,96.75,97.00,1350200,1.43,mo
99509,13-Sep-88,95.00,96.62,95.00,96.50,860200,1.43,mo
99510,12-Sep-88,95.25,96.37,95.12,95.87,955000,1.42,mo
99511,9-Sep-88,95.37,95.50,94.00,94.62,943600,1.40,mo
99512,8-Sep-88,96.00,97.25,95.75,96.75,1207500,1.23,mo
99513,7-Sep-88,94.87,96.00,94.75,95.87,960300,1.22,mo
99514,6-Sep-88,93.87,94.62,93.75,94.62,420200,1.20,mo
99515,2-Sep-88,91.62,94.25,91.62,94.25,836200,1.20,mo
99516,1-Sep-88,91.62,91.62,90.75,91.12,374500,1.16,mo
99517,31-Aug-88,91.75,92.12,91.00,91.87,434500,1.17,mo
99518,30-Aug-88,92.00,92.12,91.50,91.50,372000,1.16,mo
99519,29-Aug-88,91.00,92.37,91.00,92.12,453600,1.17,mo
99520,26-Aug-88,91.00,91.37,90.75,90.75,482500,1.15,mo
99521,25-Aug-88,91.00,91.37,90.75,91.00,414800,1.16,mo
99522,24-Aug-88,89.75,91.75,89.62,91.75,492700,1.17,mo
99523,23-Aug-88,90.00,90.12,89.37,89.50,540500,1.14,mo
99524,22-Aug-88,91.00,91.12,89.87,90.00,442000,1.14,mo
99525,19-Aug-88,91.37,91.62,91.00,91.00,490600,1.16,mo
99526,18-Aug-88,90.62,91.50,90.00,91.37,625000,1.16,mo
99527,17-Aug-88,90.50,91.00,90.25,90.50,504800,1.15,mo
99528,16-Aug-88,88.50,90.87,88.37,90.50,665800,1.15,mo
99529,15-Aug-88,89.00,89.25,88.75,88.75,278000,1.13,mo
99530,12-Aug-88,89.25,89.50,88.75,89.25,392800,1.13,mo
99531,11-Aug-88,88.87,89.50,88.62,89.50,488600,1.14,mo
99532,10-Aug-88,90.62,91.00,88.50,88.75,672500,1.13,mo
99533,9-Aug-88,91.75,92.00,90.25,91.12,682800,1.16,mo
99534,8-Aug-88,92.12,92.37,91.62,91.75,292200,1.17,mo
99535,5-Aug-88,91.75,92.37,91.75,92.37,352200,1.17,mo
99536,4-Aug-88,92.87,92.87,92.12,92.25,670800,1.17,mo
99537,3-Aug-88,91.25,92.25,90.25,92.25,585300,1.17,mo
99538,2-Aug-88,91.87,92.00,91.25,91.50,610200,1.16,mo
99539,1-Aug-88,91.87,92.25,91.12,91.62,510800,1.16,mo
99540,29-Jul-88,90.00,91.87,89.87,91.62,820200,1.16,mo
99541,28-Jul-88,89.00,90.12,88.75,89.87,425000,1.14,mo
99542,27-Jul-88,90.00,90.12,88.50,89.00,534400,1.13,mo
99543,26-Jul-88,89.00,90.62,89.00,90.00,427800,1.14,mo
99544,25-Jul-88,88.00,89.37,87.62,89.00,421900,1.13,mo
99545,22-Jul-88,89.62,89.75,88.00,88.25,720600,1.12,mo
99546,21-Jul-88,90.50,90.50,89.37,89.75,459100,1.14,mo
99547,20-Jul-88,90.25,90.87,89.62,90.62,904400,1.15,mo
99548,19-Jul-88,90.87,91.75,89.37,89.87,812800,1.14,mo
99549,18-Jul-88,90.12,90.87,90.00,90.87,737700,1.16,mo
99550,15-Jul-88,90.62,91.00,89.87,90.50,934200,1.15,mo
99551,14-Jul-88,89.75,91.87,89.50,90.87,1480900,1.16,mo
99552,13-Jul-88,88.50,90.12,88.50,89.87,1516700,1.14,mo
99553,12-Jul-88,86.75,88.87,86.62,88.62,1491300,1.13,mo
99554,11-Jul-88,85.50,87.00,85.37,86.50,924500,1.10,mo
99555,8-Jul-88,85.00,86.12,85.00,85.37,946900,1.09,mo
99556,7-Jul-88,83.87,85.00,83.25,85.00,633800,1.08,mo
99557,6-Jul-88,84.25,84.87,83.12,83.87,724100,1.07,mo
99558,5-Jul-88,82.75,84.37,82.75,84.37,632500,1.07,mo
99559,1-Jul-88,84.25,84.25,83.25,83.37,548600,1.06,mo
99560,30-Jun-88,84.00,84.12,83.12,83.87,732000,1.07,mo
99561,29-Jun-88,84.00,84.25,83.12,83.62,437000,1.06,mo
99562,28-Jun-88,84.12,84.37,83.87,84.00,524700,1.07,mo
99563,27-Jun-88,85.50,85.50,84.00,84.37,446700,1.07,mo
99564,24-Jun-88,85.37,86.50,85.25,85.50,754800,1.09,mo
99565,23-Jun-88,85.00,85.50,84.62,85.12,615300,1.08,mo
99566,22-Jun-88,85.50,86.25,84.75,85.00,1097700,1.08,mo
99567,21-Jun-88,83.50,84.50,83.25,84.50,774200,1.07,mo
99568,20-Jun-88,83.12,83.37,83.00,83.25,651100,1.06,mo
99569,17-Jun-88,83.25,83.62,82.12,83.37,1758400,1.06,mo
99570,16-Jun-88,83.75,84.00,83.00,83.00,1521100,1.06,mo
99571,15-Jun-88,83.37,84.50,83.25,84.25,1585300,1.07,mo
99572,14-Jun-88,84.00,84.87,83.12,83.25,3903400,1.06,mo
99573,13-Jun-88,84.50,85.37,84.37,85.00,400600,1.08,mo
99574,10-Jun-88,85.12,86.25,83.50,84.12,921100,1.07,mo
99575,9-Jun-88,85.50,86.00,84.50,85.37,880300,1.09,mo
99576,8-Jun-88,84.50,87.12,84.25,86.50,935500,0.96,mo
99577,7-Jun-88,84.75,84.87,83.50,83.87,711600,0.93,mo
99578,6-Jun-88,86.75,87.00,83.50,84.62,763000,0.94,mo
99579,3-Jun-88,85.62,87.25,85.12,86.75,557500,0.97,mo
99580,2-Jun-88,85.62,86.25,84.87,85.37,447000,0.95,mo
99581,1-Jun-88,83.62,86.00,83.62,85.87,810800,0.96,mo
99582,31-May-88,81.25,83.87,81.12,83.87,684500,0.93,mo
99583,27-May-88,82.25,82.37,80.50,80.75,464200,0.90,mo
99584,26-May-88,82.50,82.87,82.37,82.50,547800,0.92,mo
99585,25-May-88,82.62,83.37,82.62,83.12,501300,0.92,mo
99586,24-May-88,82.12,82.62,81.62,82.50,537200,0.92,mo
99587,23-May-88,82.62,82.75,81.00,81.00,307200,0.90,mo
99588,20-May-88,83.12,83.37,82.25,82.37,660500,0.92,mo
99589,19-May-88,82.50,82.87,82.00,82.87,1001600,0.92,mo
99590,18-May-88,82.50,83.50,82.00,82.75,745800,0.92,mo
99591,17-May-88,84.50,84.87,82.50,82.50,734800,0.92,mo
99592,16-May-88,84.25,84.75,83.50,84.25,720600,0.94,mo
99593,13-May-88,85.75,85.75,83.87,84.00,908600,0.93,mo
99594,12-May-88,85.12,85.87,85.00,85.37,399200,0.95,mo
99595,11-May-88,85.25,85.37,84.00,84.75,881200,0.94,mo
99596,10-May-88,85.37,86.62,85.37,86.25,751200,0.96,mo
99597,9-May-88,85.25,85.75,85.25,85.50,601400,0.95,mo
99598,6-May-88,85.50,85.87,82.50,85.50,536600,0.95,mo
99599,5-May-88,86.25,86.25,85.50,85.75,671100,0.95,mo
99600,4-May-88,88.12,88.25,86.50,86.50,761100,0.96,mo
99601,3-May-88,89.37,89.50,88.12,88.25,754700,0.98,mo
99602,2-May-88,89.37,89.87,88.62,89.75,507200,1.00,mo
99603,29-Apr-88,88.75,89.12,88.25,89.12,338600,0.99,mo
99604,28-Apr-88,89.12,89.37,88.50,88.87,400000,0.99,mo
99605,27-Apr-88,87.50,89.75,87.25,89.12,637800,0.99,mo
99606,26-Apr-88,87.00,87.50,86.62,87.50,603800,0.97,mo
99607,25-Apr-88,87.12,87.50,86.37,86.62,535000,0.96,mo
99608,22-Apr-88,87.00,87.87,85.87,87.00,736600,0.97,mo
99609,21-Apr-88,87.50,88.87,85.50,86.00,1270000,0.96,mo
99610,20-Apr-88,87.25,87.87,86.25,86.25,817200,0.96,mo
99611,19-Apr-88,87.75,88.37,87.37,87.50,630200,0.97,mo
99612,18-Apr-88,86.75,87.25,86.12,87.00,549400,0.97,mo
99613,15-Apr-88,87.50,87.87,86.25,87.37,1110000,0.97,mo
99614,14-Apr-88,88.75,89.25,87.50,87.62,830000,0.97,mo
99615,13-Apr-88,89.50,90.00,88.62,89.87,921900,1.00,mo
99616,12-Apr-88,90.75,90.87,89.62,90.12,725300,1.00,mo
99617,11-Apr-88,91.87,92.12,90.50,90.87,693100,1.01,mo
99618,8-Apr-88,92.00,92.25,91.00,91.50,1140000,1.02,mo
99619,7-Apr-88,92.50,93.37,92.12,92.37,607700,1.03,mo
99620,6-Apr-88,90.37,93.37,90.12,92.75,801200,1.03,mo
99621,5-Apr-88,89.25,90.37,89.00,90.12,495300,1.00,mo
99622,4-Apr-88,89.37,89.75,89.00,89.37,521400,0.99,mo
99623,31-Mar-88,89.37,90.00,89.37,89.62,678300,1.00,mo
99624,30-Mar-88,91.75,91.87,89.87,89.87,555900,1.00,mo
99625,29-Mar-88,90.50,92.00,90.25,91.00,873000,1.01,mo
99626,28-Mar-88,88.50,89.50,88.12,88.87,613400,0.99,mo
99627,25-Mar-88,90.50,91.25,88.50,88.50,751200,0.98,mo
99628,24-Mar-88,92.00,92.37,91.25,91.50,615300,1.02,mo
99629,23-Mar-88,93.12,93.50,92.75,93.00,482300,1.03,mo
99630,22-Mar-88,93.25,93.25,92.75,93.00,559400,1.03,mo
99631,21-Mar-88,93.25,93.25,92.12,93.00,700500,1.03,mo
99632,18-Mar-88,94.25,94.62,93.75,94.12,1210000,1.05,mo
99633,17-Mar-88,94.00,94.12,93.50,94.00,741100,1.05,mo
99634,16-Mar-88,92.50,93.37,91.75,93.12,434400,1.04,mo
99635,15-Mar-88,92.50,92.87,92.25,92.50,330800,1.03,mo
99636,14-Mar-88,91.25,92.50,91.25,92.00,420900,1.02,mo
99637,11-Mar-88,92.87,92.87,90.00,91.25,541600,1.02,mo
99638,10-Mar-88,94.50,94.50,91.87,92.75,638100,1.03,mo
99639,9-Mar-88,93.87,95.50,93.75,94.25,875600,1.05,mo
99640,8-Mar-88,92.50,93.75,92.50,93.75,514700,1.04,mo
99641,7-Mar-88,92.62,93.75,92.37,93.37,428900,0.92,mo
99642,4-Mar-88,92.75,93.62,92.00,92.75,421400,0.91,mo
99643,3-Mar-88,95.12,95.12,92.87,93.00,644700,0.92,mo
99644,2-Mar-88,95.50,96.37,94.87,95.12,665500,0.94,mo
99645,1-Mar-88,94.00,94.75,93.50,94.75,791900,0.93,mo
99646,29-Feb-88,92.00,94.00,91.87,93.75,552000,0.92,mo
99647,26-Feb-88,91.25,92.00,91.00,91.87,412500,0.90,mo
99648,25-Feb-88,92.12,93.50,90.62,90.87,820200,0.89,mo
99649,24-Feb-88,93.50,94.00,92.50,93.00,645600,0.92,mo
99650,23-Feb-88,92.50,93.75,92.00,93.37,953600,0.92,mo
99651,22-Feb-88,90.62,92.50,90.50,92.25,849700,0.91,mo
99652,19-Feb-88,89.25,90.75,89.00,90.62,565200,0.89,mo
99653,18-Feb-88,89.12,89.75,89.12,89.12,569700,0.88,mo
99654,17-Feb-88,89.75,90.37,88.87,89.12,1299200,0.88,mo
99655,16-Feb-88,90.50,91.00,90.25,90.62,412300,0.89,mo
99656,12-Feb-88,90.12,91.25,90.00,90.75,667500,0.89,mo
99657,11-Feb-88,89.87,90.37,89.75,90.12,691900,0.89,mo
99658,10-Feb-88,88.12,89.87,87.75,89.87,771600,0.88,mo
99659,9-Feb-88,86.62,87.87,86.62,87.87,525500,0.86,mo
99660,8-Feb-88,86.25,87.00,86.12,86.50,362000,0.85,mo
99661,5-Feb-88,87.25,88.50,86.87,86.87,394200,0.85,mo
99662,4-Feb-88,87.50,87.87,86.87,87.00,570300,0.86,mo
99663,3-Feb-88,88.75,89.00,86.75,87.50,769700,0.86,mo
99664,2-Feb-88,87.00,89.12,86.87,88.62,960800,0.87,mo
99665,1-Feb-88,89.00,89.37,87.00,87.37,1160000,0.86,mo
99666,29-Jan-88,84.75,87.50,84.12,86.75,943000,0.85,mo
99667,28-Jan-88,83.12,84.62,82.87,83.12,851200,0.82,mo
99668,27-Jan-88,85.00,85.25,82.62,83.12,690800,0.82,mo
99669,26-Jan-88,86.00,86.37,83.50,84.50,991400,0.83,mo
99670,25-Jan-88,83.25,86.75,83.25,86.62,635200,0.85,mo
99671,22-Jan-88,83.00,83.50,82.62,83.25,472800,0.82,mo
99672,21-Jan-88,82.87,83.37,81.37,82.50,1000000,0.81,mo
99673,20-Jan-88,84.50,84.50,81.00,82.62,1210000,0.81,mo
99674,19-Jan-88,85.37,86.25,84.62,84.87,541100,0.84,mo
99675,18-Jan-88,85.87,86.12,85.25,85.75,415000,0.84,mo
99676,15-Jan-88,86.75,87.37,85.62,85.75,941600,0.84,mo
99677,14-Jan-88,84.50,85.12,84.12,84.50,455200,0.83,mo
99678,13-Jan-88,84.00,85.37,83.00,84.25,624700,0.83,mo
99679,12-Jan-88,85.87,86.25,83.62,84.50,745300,0.83,mo
99680,11-Jan-88,85.75,86.25,83.62,86.25,937800,0.85,mo
99681,8-Jan-88,88.62,89.25,84.62,85.12,788400,0.84,mo
99682,7-Jan-88,87.25,89.25,86.50,88.87,833600,0.87,mo
99683,6-Jan-88,89.75,89.75,87.75,88.00,1010000,0.87,mo
99684,5-Jan-88,89.25,90.37,89.00,89.12,982800,0.88,mo
99685,4-Jan-88,85.50,88.00,85.50,87.62,959400,0.86,mo
99686,31-Dec-87,86.25,86.62,85.37,85.37,610800,0.84,mo
99687,30-Dec-87,87.37,87.62,86.62,86.87,462200,0.85,mo
99688,29-Dec-87,88.00,88.25,86.75,87.00,391300,0.86,mo
99689,28-Dec-87,88.50,89.00,87.12,87.50,421100,0.86,mo
99690,24-Dec-87,89.37,89.87,88.75,89.87,285600,0.88,mo
99691,23-Dec-87,89.37,90.00,84.37,89.37,574700,0.88,mo
99692,22-Dec-87,90.25,90.25,88.25,88.87,1032000,0.87,mo
99693,21-Dec-87,90.00,91.37,89.75,91.00,830900,0.90,mo
99694,18-Dec-87,90.00,90.37,89.62,89.87,1658900,0.88,mo
99695,17-Dec-87,93.50,93.62,89.00,89.62,1326900,0.88,mo
99696,16-Dec-87,91.87,93.37,91.25,93.00,674200,0.92,mo
99697,15-Dec-87,92.50,92.87,91.50,91.87,894700,0.90,mo
99698,14-Dec-87,89.62,92.12,89.62,92.12,840900,0.91,mo
99699,11-Dec-87,88.75,89.87,86.50,89.75,458900,0.88,mo
99700,10-Dec-87,89.75,91.00,88.62,88.62,1201900,0.87,mo
99701,9-Dec-87,89.00,92.00,88.62,91.37,1263100,0.90,mo
99702,8-Dec-87,87.25,90.00,87.12,90.00,2414700,0.78,mo
99703,7-Dec-87,85.00,87.12,85.00,86.62,596900,0.75,mo
99704,4-Dec-87,85.25,85.87,84.00,85.12,808900,0.74,mo
99705,3-Dec-87,88.00,88.12,85.50,85.75,722500,0.74,mo
99706,2-Dec-87,87.50,88.62,86.87,87.75,555300,0.76,mo
99707,1-Dec-87,87.25,88.75,85.87,87.37,1201600,0.76,mo
99708,30-Nov-87,85.50,86.12,83.62,85.87,1261700,0.74,mo
99709,27-Nov-87,89.00,89.75,88.25,88.25,545000,0.76,mo
99710,25-Nov-87,93.75,94.00,89.50,89.50,1131900,0.77,mo
99711,24-Nov-87,91.75,94.75,91.50,93.75,1230600,0.81,mo
99712,23-Nov-87,88.50,91.12,88.12,91.00,1055000,0.79,mo
99713,20-Nov-87,87.25,90.00,87.00,90.00,835500,0.78,mo
99714,19-Nov-87,88.87,89.87,87.25,87.75,733600,0.76,mo
99715,18-Nov-87,88.75,90.00,87.50,89.12,891600,0.77,mo
99716,17-Nov-87,88.25,88.75,86.62,88.50,805600,0.77,mo
99717,16-Nov-87,91.00,91.00,88.50,89.25,578300,0.77,mo
99718,13-Nov-87,89.62,89.87,88.00,89.37,605000,0.77,mo
99719,12-Nov-87,89.25,90.00,88.37,90.00,1349400,0.78,mo
99720,11-Nov-87,88.50,88.50,85.62,86.50,1103900,0.75,mo
99721,10-Nov-87,86.00,87.87,86.00,86.25,990800,0.75,mo
99722,9-Nov-87,89.25,89.75,86.87,87.87,826400,0.76,mo
99723,6-Nov-87,92.87,93.00,90.00,90.00,706200,0.78,mo
99724,5-Nov-87,91.62,93.25,91.50,92.75,1221200,0.80,mo
99725,4-Nov-87,90.25,93.37,89.50,91.75,1186700,0.79,mo
99726,3-Nov-87,91.25,91.50,86.50,91.00,882800,0.79,mo
99727,2-Nov-87,92.75,93.00,91.50,93.00,670600,0.81,mo
99728,30-Oct-87,92.00,94.87,92.00,92.87,1644800,0.80,mo
99729,29-Oct-87,88.25,91.25,87.50,91.25,1250300,0.79,mo
99730,28-Oct-87,83.00,92.25,82.50,85.50,1490000,0.74,mo
99731,27-Oct-87,89.00,89.00,84.50,85.75,1264200,0.74,mo
99732,26-Oct-87,86.50,87.50,84.25,85.00,1051400,0.74,mo
99733,23-Oct-87,90.25,93.00,89.50,90.75,1199500,0.79,mo
99734,22-Oct-87,85.00,94.50,85.00,91.50,2893900,0.79,mo
99735,21-Oct-87,95.00,97.25,92.50,97.00,2095300,0.84,mo
99736,20-Oct-87,95.00,95.00,77.12,89.00,3144200,0.77,mo
99737,19-Oct-87,90.00,99.75,87.50,88.12,3815900,0.76,mo
99738,16-Oct-87,106.50,107.00,101.87,102.75,2243900,0.89,mo
99739,15-Oct-87,108.75,109.50,105.25,105.75,1870300,0.92,mo
99740,14-Oct-87,112.25,113.00,108.50,110.62,1175000,0.96,mo
99741,13-Oct-87,111.25,115.00,110.75,114.37,871100,0.99,mo
99742,12-Oct-87,110.25,110.87,108.75,109.87,861900,0.95,mo
99743,9-Oct-87,112.75,113.37,110.00,110.00,626700,0.95,mo
99744,8-Oct-87,114.25,114.50,112.25,112.75,892300,0.98,mo
99745,7-Oct-87,113.12,114.37,112.12,114.25,960300,0.99,mo
99746,6-Oct-87,116.25,116.75,112.62,113.50,1182300,0.98,mo
99747,5-Oct-87,119.25,119.25,117.00,117.50,650600,1.02,mo
99748,2-Oct-87,120.25,120.75,118.25,118.75,843900,1.03,mo
99749,1-Oct-87,119.50,120.75,119.25,120.50,1362000,1.04,mo
99750,30-Sep-87,118.00,119.37,117.62,118.87,706400,1.03,mo
99751,29-Sep-87,119.12,119.37,117.12,118.00,694800,1.02,mo
99752,28-Sep-87,118.00,119.75,117.12,119.12,1170000,1.03,mo
99753,25-Sep-87,115.25,116.25,114.75,116.25,764500,1.01,mo
99754,24-Sep-87,116.25,117.37,115.62,115.75,736700,1.00,mo
99755,23-Sep-87,115.50,117.50,114.75,117.00,1310000,1.01,mo
99756,22-Sep-87,110.00,115.37,109.75,114.87,919800,0.99,mo
99757,21-Sep-87,111.25,112.37,109.12,109.75,923600,0.95,mo
99758,18-Sep-87,112.50,112.62,110.25,110.25,943900,0.95,mo
99759,17-Sep-87,112.75,112.75,111.50,112.00,832500,0.97,mo
99760,16-Sep-87,113.50,115.00,112.00,112.25,881700,0.97,mo
99761,15-Sep-87,115.25,115.50,113.62,114.25,718400,0.99,mo
99762,14-Sep-87,119.00,119.25,114.50,116.00,988600,1.00,mo
99763,11-Sep-87,117.75,118.50,116.37,117.00,1050000,1.01,mo
99764,10-Sep-87,112.87,115.00,112.12,114.62,1640000,0.99,mo
99765,9-Sep-87,110.75,111.75,109.75,110.75,1690000,0.96,mo
99766,8-Sep-87,112.75,113.25,109.12,111.37,1760000,0.89,mo
99767,4-Sep-87,115.12,115.75,113.00,113.12,795800,0.90,mo
99768,3-Sep-87,115.25,115.87,112.25,114.62,1040000,0.91,mo
99769,2-Sep-87,114.25,115.87,112.50,114.50,1260000,0.91,mo
99770,1-Sep-87,117.50,118.37,114.00,115.25,1190000,0.92,mo
99771,31-Aug-87,115.87,118.75,115.50,117.87,1140000,0.94,mo
99772,28-Aug-87,117.00,117.25,115.50,116.00,1220000,0.92,mo
99773,27-Aug-87,119.00,120.75,118.00,118.62,1802500,0.94,mo
99774,26-Aug-87,121.37,124.50,120.12,122.37,2430900,0.97,mo
99775,25-Aug-87,113.37,122.00,113.12,119.87,3282500,0.95,mo
99776,24-Aug-87,112.50,114.00,111.75,113.12,1593100,0.90,mo
99777,21-Aug-87,107.00,113.50,106.75,111.50,1710000,0.89,mo
99778,20-Aug-87,104.25,106.75,104.00,106.75,1320000,0.85,mo
99779,19-Aug-87,102.62,104.25,102.62,103.62,670200,0.82,mo
99780,18-Aug-87,104.25,105.00,102.37,103.37,994800,0.82,mo
99781,17-Aug-87,104.75,105.00,104.25,105.00,696100,0.84,mo
99782,14-Aug-87,103.87,105.00,103.25,103.87,734100,0.83,mo
99783,13-Aug-87,103.25,105.00,102.62,104.50,1070000,0.83,mo
99784,12-Aug-87,104.00,104.75,101.87,102.62,1170000,0.82,mo
99785,11-Aug-87,101.75,104.75,101.25,104.25,1370000,0.83,mo
99786,10-Aug-87,99.50,101.75,99.12,101.50,1002000,0.81,mo
99787,7-Aug-87,99.50,99.87,99.00,99.37,706600,0.79,mo
99788,6-Aug-87,98.50,99.62,98.00,99.62,785500,0.79,mo
99789,5-Aug-87,97.50,98.87,97.50,98.50,590300,0.78,mo
99790,4-Aug-87,97.50,97.87,96.87,97.75,597500,0.78,mo
99791,3-Aug-87,97.50,98.50,97.12,97.87,562800,0.78,mo
99792,31-Jul-87,98.50,98.62,97.75,98.37,479400,0.78,mo
99793,30-Jul-87,96.62,98.75,96.37,98.50,1140000,0.78,mo
99794,29-Jul-87,96.25,96.62,95.87,96.62,471900,0.77,mo
99795,28-Jul-87,95.87,96.37,95.37,95.87,561600,0.76,mo
99796,27-Jul-87,96.12,96.37,95.25,95.37,451700,0.76,mo
99797,24-Jul-87,95.25,95.87,94.62,95.87,518100,0.76,mo
99798,23-Jul-87,96.37,96.62,94.75,95.50,751900,0.76,mo
99799,22-Jul-87,95.50,96.12,95.37,95.87,696100,0.76,mo
99800,21-Jul-87,96.25,96.87,94.25,95.50,919700,0.76,mo
99801,20-Jul-87,96.00,96.75,95.87,96.62,547800,0.77,mo
99802,17-Jul-87,96.25,98.75,96.00,96.87,1710000,0.77,mo
99803,16-Jul-87,95.25,95.50,94.37,95.37,1680000,0.76,mo
99804,15-Jul-87,92.50,93.37,92.37,93.25,560800,0.74,mo
99805,14-Jul-87,92.25,93.37,92.12,93.37,684100,0.74,mo
99806,13-Jul-87,92.37,92.37,91.25,92.00,636600,0.73,mo
99807,10-Jul-87,91.75,92.25,91.37,92.12,700800,0.73,mo
99808,9-Jul-87,92.62,92.87,91.00,91.00,658700,0.72,mo
99809,8-Jul-87,90.37,93.12,90.37,93.12,760500,0.74,mo
99810,7-Jul-87,90.50,91.37,90.37,90.50,641900,0.72,mo
99811,6-Jul-87,91.50,91.50,90.12,90.25,715000,0.72,mo
99812,2-Jul-87,90.37,92.12,90.12,91.37,945500,0.73,mo
99813,1-Jul-87,89.62,90.37,89.37,90.37,507800,0.72,mo
99814,30-Jun-87,90.87,90.87,89.25,89.62,602500,0.71,mo
99815,29-Jun-87,89.50,91.00,89.37,90.75,396600,0.72,mo
99816,26-Jun-87,89.50,89.87,88.87,89.50,463300,0.71,mo
99817,25-Jun-87,89.50,89.75,88.87,89.62,456300,0.71,mo
99818,24-Jun-87,89.00,90.25,88.75,89.37,730600,0.71,mo
99819,23-Jun-87,90.50,90.50,89.12,89.37,874200,0.71,mo
99820,22-Jun-87,90.00,90.75,89.62,90.25,892500,0.72,mo
99821,19-Jun-87,89.75,89.75,89.12,89.12,841100,0.71,mo
99822,18-Jun-87,89.25,89.87,89.12,89.75,443100,0.71,mo
99823,17-Jun-87,89.62,90.50,89.25,90.00,982200,0.72,mo
99824,16-Jun-87,88.87,89.75,88.37,89.50,1030000,0.71,mo
99825,15-Jun-87,88.50,89.00,88.00,89.00,965000,0.71,mo
99826,12-Jun-87,87.12,89.00,86.75,88.00,830000,0.70,mo
99827,11-Jun-87,87.12,87.50,85.50,86.25,541600,0.69,mo
99828,10-Jun-87,88.37,88.62,86.25,87.00,653900,0.69,mo
99829,9-Jun-87,87.87,88.50,87.37,87.87,927800,0.70,mo
99830,8-Jun-87,87.00,89.00,86.50,89.00,622500,0.64,mo
99831,5-Jun-87,87.12,87.37,86.62,87.25,281900,0.62,mo
99832,4-Jun-87,87.25,87.37,86.62,87.12,505500,0.62,mo
99833,3-Jun-87,86.37,87.50,86.25,87.37,833900,0.63,mo
99834,2-Jun-87,85.75,86.87,85.50,85.75,498100,0.61,mo
99835,1-Jun-87,86.25,86.62,85.25,85.87,554100,0.61,mo
99836,29-May-87,87.00,87.00,85.12,85.37,653600,0.61,mo
99837,28-May-87,86.87,87.00,84.75,86.62,531600,0.62,mo
99838,27-May-87,85.87,87.62,85.75,87.00,1150000,0.62,mo
99839,26-May-87,84.25,85.25,83.75,85.25,898600,0.61,mo
99840,22-May-87,81.62,83.00,81.50,82.75,553400,0.59,mo
99841,21-May-87,81.50,81.75,80.50,81.12,643600,0.58,mo
99842,20-May-87,80.37,81.75,79.87,80.87,982200,0.58,mo
99843,19-May-87,82.50,82.62,79.87,80.37,941200,0.58,mo
99844,18-May-87,82.00,82.00,80.00,81.25,994400,0.58,mo
99845,15-May-87,84.62,84.87,81.75,81.87,1320000,0.59,mo
99846,14-May-87,84.00,85.75,83.87,85.12,891100,0.61,mo
99847,13-May-87,83.00,84.50,82.25,83.75,862800,0.60,mo
99848,12-May-87,81.75,82.50,81.00,82.50,1010000,0.59,mo
99849,11-May-87,83.87,84.87,80.50,81.00,1360000,0.58,mo
99850,8-May-87,83.87,84.12,82.75,83.62,614200,0.60,mo
99851,7-May-87,84.37,84.37,83.00,83.50,846700,0.60,mo
99852,6-May-87,84.37,85.25,84.12,84.37,581300,0.60,mo
99853,5-May-87,82.75,84.25,82.25,84.12,862800,0.60,mo
99854,4-May-87,82.37,82.87,81.00,81.87,638100,0.59,mo
99855,1-May-87,82.75,83.50,81.50,82.25,795900,0.59,mo
99856,30-Apr-87,83.00,84.50,83.00,83.50,1040000,0.60,mo
99857,29-Apr-87,84.50,84.50,82.50,83.00,901200,0.59,mo
99858,28-Apr-87,83.50,84.87,83.37,83.87,790600,0.60,mo
99859,27-Apr-87,82.62,84.75,82.12,83.50,1080000,0.60,mo
99860,24-Apr-87,85.12,85.50,84.00,84.25,1080000,0.60,mo
99861,23-Apr-87,86.62,87.00,84.75,86.00,1090000,0.62,mo
99862,22-Apr-87,87.75,89.37,86.12,86.50,816200,0.62,mo
99863,21-Apr-87,85.00,89.00,84.62,89.00,755300,0.64,mo
99864,20-Apr-87,85.50,85.62,84.62,85.50,550800,0.61,mo
99865,16-Apr-87,85.50,86.12,85.00,85.00,1080000,0.61,mo
99866,15-Apr-87,86.00,86.00,84.12,84.50,889100,0.60,mo
99867,14-Apr-87,86.12,86.37,83.50,84.12,1210000,0.60,mo
99868,13-Apr-87,88.25,89.12,86.25,86.62,663900,0.62,mo
99869,10-Apr-87,87.25,89.00,86.75,89.00,853400,0.64,mo
99870,9-Apr-87,89.50,90.00,87.25,88.25,1000000,0.63,mo
99871,8-Apr-87,88.00,89.50,87.75,89.50,1490000,0.64,mo
99872,7-Apr-87,91.62,92.12,87.00,87.00,1570000,0.62,mo
99873,6-Apr-87,91.50,92.25,91.12,91.62,932700,0.66,mo
99874,3-Apr-87,88.00,91.25,87.75,91.25,1450000,0.65,mo
99875,2-Apr-87,85.50,88.50,85.12,86.50,628400,0.62,mo
99876,1-Apr-87,84.00,85.50,83.75,84.75,974500,0.61,mo
99877,31-Mar-87,84.75,85.50,84.00,85.12,793600,0.61,mo
99878,30-Mar-87,84.00,85.25,84.00,84.00,1470000,0.60,mo
99879,27-Mar-87,88.87,88.87,87.12,87.12,753900,0.62,mo
99880,26-Mar-87,88.75,90.00,88.00,88.25,850800,0.63,mo
99881,25-Mar-87,85.50,87.87,85.12,87.62,1100000,0.63,mo
99882,24-Mar-87,85.37,85.75,84.75,85.12,799200,0.61,mo
99883,23-Mar-87,85.62,85.75,84.00,85.50,1460000,0.61,mo
99884,20-Mar-87,85.37,85.75,84.87,85.37,1010000,0.61,mo
99885,19-Mar-87,84.87,85.12,84.25,85.00,572000,0.61,mo
99886,18-Mar-87,85.25,85.25,83.87,84.87,790600,0.61,mo
99887,17-Mar-87,84.00,84.87,83.25,84.87,927800,0.61,mo
99888,16-Mar-87,84.87,85.12,84.00,84.12,461300,0.60,mo
99889,13-Mar-87,85.50,85.87,84.50,85.00,483900,0.61,mo
99890,12-Mar-87,85.50,86.37,85.00,85.75,484500,0.61,mo
99891,11-Mar-87,85.75,86.37,84.00,85.25,693600,0.61,mo
99892,10-Mar-87,84.62,86.12,84.62,85.75,530200,0.61,mo
99893,9-Mar-87,84.87,85.75,84.25,84.87,902200,0.61,mo
99894,6-Mar-87,87.50,87.62,86.37,86.75,682200,0.56,mo
99895,5-Mar-87,87.50,87.87,87.00,87.25,676700,0.56,mo
99896,4-Mar-87,84.75,87.50,84.50,86.87,1000800,0.56,mo
99897,3-Mar-87,85.00,85.00,83.87,84.12,637300,0.54,mo
99898,2-Mar-87,84.25,85.00,84.00,84.75,539800,0.54,mo
99899,27-Feb-87,84.87,85.37,84.25,84.50,461600,0.54,mo
99900,26-Feb-87,86.12,86.25,84.50,84.50,593000,0.54,mo
99901,25-Feb-87,85.75,86.50,84.87,86.25,725300,0.55,mo
99902,24-Feb-87,84.37,85.50,84.12,84.87,523300,0.54,mo
99903,23-Feb-87,85.12,85.37,82.87,84.12,1120000,0.54,mo
99904,20-Feb-87,86.75,87.12,85.00,85.12,1030000,0.55,mo
99905,19-Feb-87,89.00,89.00,87.12,87.75,620800,0.56,mo
99906,18-Feb-87,88.75,89.87,88.62,89.00,1190000,0.57,mo
99907,17-Feb-87,87.50,88.50,87.25,88.50,1030000,0.57,mo
99908,13-Feb-87,84.00,86.37,83.50,85.25,834800,0.55,mo
99909,12-Feb-87,84.37,84.87,83.37,84.00,862800,0.54,mo
99910,11-Feb-87,84.87,85.00,83.50,84.50,944500,0.54,mo
99911,10-Feb-87,85.75,86.50,83.00,84.62,1120000,0.54,mo
99912,9-Feb-87,86.87,87.00,86.00,86.62,503900,0.56,mo
99913,6-Feb-87,87.50,88.00,86.50,87.12,585500,0.56,mo
99914,5-Feb-87,89.00,89.87,87.12,87.75,1740000,0.56,mo
99915,4-Feb-87,88.25,88.37,86.00,87.12,2260000,0.56,mo
99916,3-Feb-87,90.00,91.12,89.75,90.37,950300,0.58,mo
99917,2-Feb-87,88.37,90.25,88.25,90.00,703000,0.58,mo
99918,30-Jan-87,91.00,91.25,87.50,88.12,2300000,0.57,mo
99919,29-Jan-87,88.25,91.25,86.00,91.25,1530000,0.59,mo
99920,28-Jan-87,85.37,87.50,84.37,87.25,1740000,0.56,mo
99921,27-Jan-87,83.00,84.87,83.00,84.50,1220000,0.54,mo
99922,26-Jan-87,81.50,82.87,80.62,82.25,609100,0.53,mo
99923,23-Jan-87,83.25,85.00,80.00,81.00,2480000,0.52,mo
99924,22-Jan-87,81.87,82.75,81.50,82.50,1340000,0.53,mo
99925,21-Jan-87,81.50,82.75,81.25,81.37,1160000,0.52,mo
99926,20-Jan-87,82.75,82.75,81.50,82.00,1360000,0.53,mo
99927,19-Jan-87,79.62,82.37,79.12,82.12,944800,0.53,mo
99928,16-Jan-87,79.25,80.50,78.87,80.50,1530000,0.52,mo
99929,15-Jan-87,79.75,80.00,78.62,79.00,1270000,0.51,mo
99930,14-Jan-87,79.00,79.75,78.75,79.37,1260000,0.51,mo
99931,13-Jan-87,77.75,79.50,77.12,79.50,1040000,0.51,mo
99932,12-Jan-87,77.00,78.75,76.75,77.62,1570000,0.50,mo
99933,9-Jan-87,77.12,77.62,76.62,76.87,824100,0.49,mo
99934,8-Jan-87,76.50,77.62,76.00,77.00,1030000,0.49,mo
99935,7-Jan-87,75.00,76.62,75.00,76.37,833400,0.49,mo
99936,6-Jan-87,75.12,76.75,75.00,75.25,1260000,0.48,mo
99937,5-Jan-87,74.00,75.37,73.50,75.25,1240000,0.48,mo
99938,2-Jan-87,72.75,73.50,72.62,73.50,442200,0.47,mo
99939,31-Dec-86,72.12,72.62,71.87,71.87,484800,0.46,mo
99940,30-Dec-86,73.00,73.00,71.62,72.12,579700,0.46,mo
99941,29-Dec-86,73.12,73.50,72.75,73.12,316400,0.47,mo
99942,26-Dec-86,73.37,73.37,73.00,73.12,145000,0.47,mo
99943,24-Dec-86,72.50,73.87,72.50,73.37,279200,0.47,mo
99944,23-Dec-86,73.75,73.75,72.50,72.75,558300,0.47,mo
99945,22-Dec-86,73.37,73.87,72.75,73.75,629800,0.47,mo
99946,19-Dec-86,73.75,74.62,73.00,73.00,1140000,0.47,mo
99947,18-Dec-86,73.75,73.75,72.25,73.00,547200,0.47,mo
99948,17-Dec-86,74.00,74.25,73.62,74.00,390800,0.47,mo
99949,16-Dec-86,74.62,75.37,74.00,74.50,850500,0.48,mo
99950,15-Dec-86,74.00,74.62,73.25,74.62,646600,0.48,mo
99951,12-Dec-86,75.00,75.25,74.25,74.50,580000,0.48,mo
99952,11-Dec-86,75.87,75.87,74.12,75.37,885200,0.48,mo
99953,10-Dec-86,74.12,75.87,74.00,75.62,857300,0.48,mo
99954,9-Dec-86,74.25,74.75,73.62,74.25,1080000,0.48,mo
99955,8-Dec-86,75.37,75.75,74.12,74.87,933000,0.42,mo
99956,5-Dec-86,74.50,75.37,74.25,75.37,735200,0.43,mo
99957,4-Dec-86,74.87,75.50,74.75,75.12,733600,0.42,mo
99958,3-Dec-86,75.25,75.87,74.75,75.12,1000000,0.42,mo
99959,2-Dec-86,74.62,75.87,74.37,75.75,1280000,0.43,mo
99960,1-Dec-86,73.25,74.25,72.37,73.87,611600,0.42,mo
99961,28-Nov-86,74.75,74.87,74.00,74.25,375300,0.42,mo
99962,26-Nov-86,71.00,74.87,70.75,74.87,1400000,0.42,mo
99963,25-Nov-86,71.12,71.87,70.50,71.12,691600,0.40,mo
99964,24-Nov-86,70.50,71.50,69.75,70.75,663000,0.40,mo
99965,21-Nov-86,69.62,70.75,69.37,70.50,1180000,0.40,mo
99966,20-Nov-86,69.50,69.62,68.62,69.62,640900,0.39,mo
99967,19-Nov-86,67.00,68.37,66.87,68.12,752800,0.38,mo
99968,18-Nov-86,68.50,69.00,66.50,67.00,823300,0.38,mo
99969,17-Nov-86,68.50,69.37,68.50,68.75,670800,0.39,mo
99970,14-Nov-86,68.50,69.50,67.87,69.25,617000,0.39,mo
99971,13-Nov-86,70.37,70.50,68.12,68.50,674700,0.39,mo
99972,12-Nov-86,70.75,71.25,69.87,70.25,602300,0.40,mo
99973,11-Nov-86,71.12,71.50,70.50,70.50,316600,0.40,mo
99974,10-Nov-86,70.62,71.25,70.00,70.75,418100,0.40,mo
99975,7-Nov-86,71.00,71.25,70.25,70.62,411400,0.40,mo
99976,6-Nov-86,71.37,71.75,70.75,71.50,571100,0.40,mo
99977,5-Nov-86,71.50,71.87,70.25,71.25,876400,0.40,mo
99978,4-Nov-86,72.00,72.50,71.87,72.12,603800,0.41,mo
99979,3-Nov-86,73.62,73.75,72.75,73.00,423300,0.41,mo
99980,31-Oct-86,74.50,74.62,72.87,73.50,570500,0.41,mo
99981,30-Oct-86,75.00,75.12,73.75,74.75,943600,0.42,mo
99982,29-Oct-86,72.75,73.87,72.50,73.87,480900,0.42,mo
99983,28-Oct-86,72.50,73.62,72.25,72.87,541300,0.41,mo
99984,27-Oct-86,72.37,72.50,71.62,72.12,326100,0.41,mo
99985,24-Oct-86,72.25,73.12,72.00,72.37,561900,0.41,mo
99986,23-Oct-86,71.00,72.62,71.00,72.00,578900,0.41,mo
99987,22-Oct-86,70.50,71.25,70.25,70.37,313900,0.40,mo
99988,21-Oct-86,71.25,71.37,70.25,70.37,488800,0.40,mo
99989,20-Oct-86,71.25,71.62,70.62,71.50,515800,0.40,mo
99990,17-Oct-86,72.25,72.25,71.37,72.00,642300,0.41,mo
99991,16-Oct-86,71.87,73.12,71.75,72.25,887000,0.41,mo
99992,15-Oct-86,70.75,72.00,70.50,71.37,488100,0.40,mo
99993,14-Oct-86,70.00,71.12,70.00,71.00,687500,0.40,mo
99994,13-Oct-86,70.00,70.25,69.87,70.12,278300,0.40,mo
99995,10-Oct-86,69.87,70.75,69.87,70.12,592300,0.40,mo
99996,9-Oct-86,70.00,72.00,69.87,69.87,1270000,0.39,mo
99997,8-Oct-86,69.50,70.37,69.37,70.25,632300,0.40,mo
99998,7-Oct-86,69.00,70.37,69.00,69.75,1150000,0.39,mo
99999,6-Oct-86,68.00,68.00,67.25,68.00,429400,0.38,mo
100000,3-Oct-86,67.25,68.00,66.62,67.00,611700,0.38,mo
100001,2-Oct-86,67.62,68.12,66.75,67.25,400900,0.38,mo
100002,1-Oct-86,66.37,67.87,66.12,67.75,662700,0.38,mo
100003,30-Sep-86,65.25,67.00,64.75,66.25,715200,0.37,mo
100004,29-Sep-86,65.00,65.62,64.50,65.50,406700,0.37,mo
100005,26-Sep-86,65.75,67.12,65.12,66.25,490800,0.37,mo
100006,25-Sep-86,67.37,67.37,65.50,65.75,576100,0.37,mo
100007,24-Sep-86,65.87,67.50,65.37,67.50,722700,0.38,mo
100008,23-Sep-86,65.00,65.50,64.50,65.37,533600,0.37,mo
100009,22-Sep-86,63.75,64.62,63.63,64.50,841100,0.36,mo
100010,19-Sep-86,64.12,64.50,63.25,63.25,866600,0.36,mo
100011,18-Sep-86,64.62,65.37,64.12,64.75,552800,0.37,mo
100012,17-Sep-86,65.25,66.00,64.62,65.00,731600,0.37,mo
100013,16-Sep-86,65.37,65.50,63.25,65.25,721400,0.37,mo
100014,15-Sep-86,66.75,66.75,64.50,65.25,890900,0.37,mo
100015,12-Sep-86,67.25,67.25,63.00,65.12,2650000,0.37,mo
100016,11-Sep-86,69.00,69.25,66.12,66.75,1530000,0.38,mo
100017,10-Sep-86,71.00,71.37,70.25,70.25,850600,0.40,mo
100018,9-Sep-86,70.75,71.50,70.25,70.75,1480000,0.40,mo
100019,8-Sep-86,72.50,73.12,70.00,70.75,1170000,0.36,mo
100020,5-Sep-86,74.87,75.00,73.37,73.87,788000,0.38,mo
100021,4-Sep-86,74.37,75.00,73.75,74.87,620800,0.38,mo
100022,3-Sep-86,74.62,75.00,73.62,74.50,542800,0.38,mo
100023,2-Sep-86,76.00,76.75,74.12,75.00,607200,0.38,mo
100024,29-Aug-86,75.62,76.75,75.37,76.00,369200,0.39,mo
100025,28-Aug-86,75.75,76.37,75.25,75.87,532200,0.39,mo
100026,27-Aug-86,77.12,77.25,76.00,76.25,569400,0.39,mo
100027,26-Aug-86,76.00,77.50,76.00,77.12,774400,0.39,mo
100028,25-Aug-86,76.12,76.62,74.75,75.50,643400,0.38,mo
100029,22-Aug-86,76.25,76.75,75.87,76.00,440500,0.39,mo
100030,21-Aug-86,75.50,78.00,75.25,76.87,1330000,0.39,mo
100031,20-Aug-86,74.37,75.62,74.00,75.62,1190000,0.38,mo
100032,19-Aug-86,74.00,74.50,73.37,74.25,598800,0.38,mo
100033,18-Aug-86,73.00,73.87,72.62,73.75,407000,0.38,mo
100034,15-Aug-86,73.37,73.62,71.62,73.00,481400,0.37,mo
100035,14-Aug-86,72.87,74.00,72.50,73.25,553900,0.37,mo
100036,13-Aug-86,73.00,73.25,72.50,73.00,640900,0.37,mo
100037,12-Aug-86,73.25,73.25,72.37,73.00,725500,0.37,mo
100038,11-Aug-86,70.00,73.00,70.00,73.00,610500,0.37,mo
100039,8-Aug-86,70.25,70.50,69.62,70.00,490000,0.36,mo
100040,7-Aug-86,69.37,70.62,69.37,69.87,695500,0.36,mo
100041,6-Aug-86,70.12,70.25,68.62,69.62,702200,0.35,mo
100042,5-Aug-86,71.87,72.12,70.12,70.37,468100,0.36,mo
100043,4-Aug-86,70.50,72.00,69.62,71.75,770800,0.37,mo
100044,1-Aug-86,71.75,72.12,70.25,70.75,322300,0.36,mo
100045,31-Jul-86,71.87,72.75,71.25,72.00,552300,0.37,mo
100046,30-Jul-86,71.87,72.00,69.62,71.87,1110000,0.37,mo
100047,29-Jul-86,72.75,72.87,72.00,72.00,764400,0.37,mo
100048,28-Jul-86,73.50,73.87,72.50,73.00,728100,0.37,mo
100049,25-Jul-86,73.50,74.12,73.37,73.50,435600,0.37,mo
100050,24-Jul-86,71.87,73.50,71.87,73.12,1080000,0.37,mo
100051,23-Jul-86,72.87,73.75,71.12,71.12,810200,0.36,mo
100052,22-Jul-86,71.50,73.25,71.50,72.87,526300,0.37,mo
100053,21-Jul-86,71.00,72.00,70.62,71.87,490900,0.37,mo
100054,18-Jul-86,71.25,71.87,70.62,71.25,963900,0.36,mo
100055,17-Jul-86,72.62,72.87,71.00,71.25,783000,0.36,mo
100056,16-Jul-86,72.00,73.12,71.62,72.62,897200,0.37,mo
100057,15-Jul-86,72.12,72.75,71.12,71.62,1564700,0.36,mo
100058,14-Jul-86,73.25,73.25,71.87,72.50,711100,0.37,mo
100059,11-Jul-86,74.12,74.25,73.37,73.62,624200,0.37,mo
100060,10-Jul-86,74.75,74.75,72.25,74.00,1310000,0.38,mo
100061,9-Jul-86,71.87,73.87,71.87,73.87,1464700,0.38,mo
100062,8-Jul-86,70.12,72.25,69.50,71.87,1619400,0.37,mo
100063,7-Jul-86,74.50,75.00,71.00,71.00,1220000,0.36,mo
100064,3-Jul-86,76.37,76.87,75.87,76.25,542700,0.39,mo
100065,2-Jul-86,74.37,76.87,74.37,76.00,675600,0.39,mo
100066,1-Jul-86,74.75,74.87,73.62,74.37,642800,0.38,mo
100067,30-Jun-86,75.00,76.00,74.62,74.62,620300,0.38,mo
100068,27-Jun-86,74.25,76.00,74.00,74.75,847800,0.38,mo
100069,26-Jun-86,74.25,74.50,73.25,74.12,683100,0.38,mo
100070,25-Jun-86,72.87,74.75,72.75,73.37,1650000,0.37,mo
100071,24-Jun-86,71.50,73.00,71.00,72.62,1430000,0.37,mo
100072,23-Jun-86,69.50,71.50,69.12,71.25,1024700,0.36,mo
100073,20-Jun-86,67.62,70.00,66.87,69.87,2232500,0.36,mo
100074,19-Jun-86,67.87,68.62,67.37,67.37,545000,0.34,mo
100075,18-Jun-86,67.87,68.25,67.00,67.87,439400,0.35,mo
100076,17-Jun-86,68.00,68.37,67.75,67.87,823000,0.35,mo
100077,16-Jun-86,68.87,69.25,67.37,67.75,706400,0.34,mo
100078,13-Jun-86,67.75,69.00,67.62,68.87,1160000,0.35,mo
100079,12-Jun-86,67.87,67.87,67.00,67.12,385200,0.34,mo
100080,11-Jun-86,67.25,68.00,66.75,68.00,642300,0.35,mo
100081,10-Jun-86,66.25,66.62,65.75,66.25,522200,0.34,mo
100082,9-Jun-86,67.62,67.87,66.50,66.50,567300,0.30,mo
100083,6-Jun-86,68.12,68.25,67.50,68.00,402000,0.31,mo
100084,5-Jun-86,68.25,68.25,67.12,68.12,350900,0.31,mo
100085,4-Jun-86,68.25,68.37,67.50,68.25,517200,0.31,mo
100086,3-Jun-86,67.87,68.25,67.12,68.00,963100,0.31,mo
100087,2-Jun-86,68.37,69.00,66.50,68.00,847200,0.31,mo
100088,30-May-86,69.00,69.37,67.00,69.00,760900,0.31,mo
100089,29-May-86,68.62,69.75,68.00,69.62,715300,0.32,mo
100090,28-May-86,67.62,70.00,67.50,68.50,1010000,0.31,mo
100091,27-May-86,65.25,67.50,65.00,67.50,702000,0.31,mo
100092,23-May-86,65.00,65.62,64.62,65.00,532800,0.30,mo
100093,22-May-86,63.88,65.50,63.88,65.00,779100,0.30,mo
100094,21-May-86,63.50,64.50,63.13,63.63,669500,0.29,mo
100095,20-May-86,61.38,64.50,61.13,64.25,472000,0.29,mo
100096,19-May-86,62.50,62.63,61.00,61.25,415500,0.28,mo
100097,16-May-86,63.25,63.38,62.25,62.63,543600,0.29,mo
100098,15-May-86,65.37,65.50,62.75,63.38,832300,0.29,mo
100099,14-May-86,65.62,65.75,64.50,65.75,815000,0.30,mo
100100,13-May-86,65.75,66.25,65.25,65.62,539700,0.30,mo
100101,12-May-86,65.00,66.75,64.62,65.25,490000,0.30,mo
100102,9-May-86,63.88,64.75,62.13,64.62,606300,0.29,mo
100103,8-May-86,63.50,64.50,63.50,64.00,508600,0.29,mo
100104,7-May-86,63.00,63.50,61.00,63.25,599800,0.29,mo
100105,6-May-86,63.25,63.38,62.50,63.25,418100,0.29,mo
100106,5-May-86,62.88,63.25,61.75,63.25,713600,0.29,mo
100107,2-May-86,62.50,63.00,62.13,62.75,720200,0.29,mo
100108,1-May-86,60.13,63.13,60.00,62.00,1352500,0.28,mo
100109,30-Apr-86,62.13,62.63,59.75,60.00,1010000,0.27,mo
100110,29-Apr-86,64.00,64.12,61.13,62.63,700500,0.29,mo
100111,28-Apr-86,63.00,63.63,61.00,63.50,925600,0.29,mo
100112,25-Apr-86,65.87,65.87,63.25,64.87,820500,0.30,mo
100113,24-Apr-86,66.50,67.00,65.50,65.87,437200,0.30,mo
100114,23-Apr-86,67.50,67.50,65.87,67.00,717300,0.31,mo
100115,22-Apr-86,69.37,69.50,67.62,67.75,721100,0.31,mo
100116,21-Apr-86,68.75,69.25,68.37,69.25,586900,0.32,mo
100117,18-Apr-86,67.50,69.62,64.37,68.75,1090000,0.31,mo
100118,17-Apr-86,67.12,68.50,66.50,67.75,913400,0.31,mo
100119,16-Apr-86,65.25,67.75,64.62,67.00,855800,0.31,mo
100120,15-Apr-86,64.37,64.75,63.63,64.37,375900,0.29,mo
100121,14-Apr-86,64.12,65.12,64.00,64.62,591600,0.29,mo
100122,11-Apr-86,64.25,65.75,64.00,64.25,1020000,0.29,mo
100123,10-Apr-86,123.87,132.25,123.87,130.75,1736300,0.30,mo
100124,9-Apr-86,116.50,125.00,115.62,124.00,1589400,0.28,mo
100125,8-Apr-86,114.25,115.12,113.75,115.00,505000,0.26,mo
100126,7-Apr-86,111.37,114.00,111.25,113.25,439800,0.26,mo
100127,4-Apr-86,110.25,111.50,110.00,111.00,636600,0.25,mo
100128,3-Apr-86,115.25,115.25,109.50,110.25,1130000,0.25,mo
100129,2-Apr-86,116.75,116.75,113.75,114.75,644100,0.26,mo
100130,1-Apr-86,117.50,118.00,113.50,116.75,543100,0.27,mo
100131,31-Mar-86,118.75,119.50,116.75,117.50,481300,0.27,mo
100132,27-Mar-86,119.25,119.75,117.50,118.87,653700,0.27,mo
100133,26-Mar-86,118.62,119.00,115.75,118.75,544700,0.27,mo
100134,25-Mar-86,122.12,122.12,119.00,119.00,455000,0.27,mo
100135,24-Mar-86,122.00,122.87,119.25,122.00,588800,0.28,mo
100136,21-Mar-86,124.37,126.50,118.87,119.25,810200,0.27,mo
100137,20-Mar-86,122.00,125.75,121.25,123.50,573000,0.28,mo
100138,19-Mar-86,119.87,120.62,118.50,120.62,525600,0.28,mo
100139,18-Mar-86,116.00,121.00,116.00,120.00,590900,0.27,mo
100140,17-Mar-86,116.50,117.75,114.50,117.00,467300,0.27,mo
100141,14-Mar-86,115.00,119.00,115.00,119.00,1110000,0.27,mo
100142,13-Mar-86,109.00,114.75,108.87,113.62,1530000,0.26,mo
100143,12-Mar-86,108.50,109.75,108.12,108.75,691200,0.25,mo
100144,11-Mar-86,105.25,109.75,104.75,109.25,609200,0.25,mo
100145,10-Mar-86,102.87,105.75,102.37,104.50,904200,0.24,mo
100146,7-Mar-86,104.00,104.50,103.62,103.87,788000,0.17,mo
100147,6-Mar-86,104.50,104.75,103.25,104.25,504200,0.17,mo
100148,5-Mar-86,103.25,104.25,102.62,103.62,502700,0.17,mo
100149,4-Mar-86,104.12,105.50,103.12,103.75,492200,0.17,mo
100150,3-Mar-86,104.25,104.87,103.87,104.62,366300,0.18,mo
100151,28-Feb-86,105.62,105.62,103.12,104.50,461700,0.18,mo
100152,27-Feb-86,101.50,106.00,100.37,106.00,1070000,0.18,mo
100153,26-Feb-86,100.62,101.75,99.00,100.00,636600,0.17,mo
100154,25-Feb-86,101.25,101.25,99.87,100.62,395500,0.17,mo
100155,24-Feb-86,100.00,101.25,100.00,101.25,352500,0.17,mo
100156,21-Feb-86,101.50,102.25,100.25,101.25,773600,0.17,mo
100157,20-Feb-86,100.12,101.50,99.62,101.50,422500,0.17,mo
100158,19-Feb-86,102.00,102.25,99.62,100.37,443000,0.17,mo
100159,18-Feb-86,99.50,102.25,98.75,102.25,690500,0.17,mo
100160,14-Feb-86,99.12,99.37,98.50,99.12,339200,0.17,mo
100161,13-Feb-86,99.00,99.25,97.75,98.87,394200,0.17,mo
100162,12-Feb-86,97.75,98.87,97.25,98.87,420200,0.17,mo
100163,11-Feb-86,97.62,98.75,97.25,97.37,343900,0.16,mo
100164,10-Feb-86,96.50,98.00,95.62,97.25,292300,0.16,mo
100165,7-Feb-86,97.00,97.50,94.75,96.62,357500,0.16,mo
100166,6-Feb-86,97.00,97.87,96.75,97.50,268300,0.16,mo
100167,5-Feb-86,97.12,97.12,96.12,96.87,410800,0.16,mo
100168,4-Feb-86,98.00,98.25,96.87,97.37,480600,0.16,mo
100169,3-Feb-86,95.62,97.75,95.12,97.75,540600,0.16,mo
100170,31-Jan-86,95.00,96.25,95.00,95.50,269200,0.16,mo
100171,30-Jan-86,95.25,96.25,94.62,95.00,543800,0.16,mo
100172,29-Jan-86,93.50,96.12,93.37,95.25,846100,0.16,mo
100173,28-Jan-86,92.12,93.37,92.00,93.37,443300,0.16,mo
100174,27-Jan-86,91.87,92.00,91.25,91.87,348900,0.15,mo
100175,24-Jan-86,89.87,91.62,89.75,91.62,451400,0.15,mo
100176,23-Jan-86,89.87,90.37,89.62,89.75,367300,0.15,mo
100177,22-Jan-86,89.75,90.87,89.75,90.00,356100,0.15,mo
100178,21-Jan-86,91.75,91.87,89.00,90.12,339400,0.15,mo
100179,20-Jan-86,91.50,92.12,91.37,92.00,284400,0.15,mo
100180,17-Jan-86,93.00,93.50,91.75,92.62,633300,0.16,mo
100181,16-Jan-86,93.12,93.12,91.50,92.75,514100,0.16,mo
100182,15-Jan-86,92.75,93.25,92.25,93.25,328900,0.16,mo
100183,14-Jan-86,93.25,93.50,91.75,92.50,490900,0.15,mo
100184,13-Jan-86,91.50,92.87,91.37,92.87,448100,0.16,mo
100185,10-Jan-86,93.00,93.25,91.50,92.00,474500,0.15,mo
100186,9-Jan-86,91.50,93.00,90.75,93.00,790200,0.16,mo
100187,8-Jan-86,94.00,94.00,91.50,91.87,733100,0.15,mo
100188,7-Jan-86,90.50,94.00,90.00,93.50,664500,0.16,mo
100189,6-Jan-86,89.50,90.25,89.50,90.00,415200,0.15,mo
100190,3-Jan-86,88.37,89.25,88.37,89.00,200900,0.15,mo
100191,2-Jan-86,88.50,88.50,87.87,88.37,721400,0.15,mo
100192,31-Dec-85,90.00,90.12,88.37,88.37,234800,0.15,mo
100193,30-Dec-85,89.62,90.00,89.25,90.00,267700,0.15,mo
100194,27-Dec-85,89.25,89.87,88.87,89.25,260800,0.15,mo
100195,26-Dec-85,88.62,89.12,88.00,88.75,160000,0.15,mo
100196,24-Dec-85,90.75,90.75,88.37,88.62,733100,0.15,mo
100197,23-Dec-85,86.50,90.75,85.87,90.75,773300,0.15,mo
100198,20-Dec-85,86.00,88.25,85.37,86.50,1020000,0.14,mo
100199,19-Dec-85,85.75,85.87,84.62,85.37,747200,0.14,mo
100200,18-Dec-85,87.25,87.37,85.37,85.37,590800,0.14,mo
100201,17-Dec-85,87.62,87.75,86.75,86.75,726400,0.15,mo
100202,16-Dec-85,86.50,89.25,86.50,87.62,1853100,0.15,mo
100203,13-Dec-85,80.62,86.25,80.62,85.25,1970000,0.14,mo
100204,12-Dec-85,80.12,80.62,79.62,80.37,493400,0.13,mo
100205,11-Dec-85,80.87,81.00,79.87,79.87,596700,0.13,mo
100206,10-Dec-85,80.50,80.50,79.75,80.50,440800,0.13,mo
100207,9-Dec-85,80.00,80.37,79.62,80.37,1100000,0.09,mo
100208,6-Dec-85,80.50,80.75,79.25,79.50,643700,0.09,mo
100209,5-Dec-85,81.25,81.25,80.37,80.75,494100,0.09,mo
100210,4-Dec-85,79.12,80.37,78.87,79.87,453900,0.09,mo
100211,3-Dec-85,78.87,79.12,78.50,78.87,308600,0.09,mo
100212,2-Dec-85,80.00,80.50,78.87,78.87,623000,0.09,mo
100213,29-Nov-85,78.87,79.50,78.50,79.50,340000,0.09,mo
100214,27-Nov-85,77.00,78.50,76.50,78.37,660900,0.09,mo
100215,26-Nov-85,75.75,76.62,75.75,76.12,674200,0.09,mo
100216,25-Nov-85,76.12,76.50,75.62,75.75,432500,0.09,mo
100217,22-Nov-85,76.12,77.00,75.87,76.00,631400,0.09,mo
100218,21-Nov-85,76.62,77.25,75.62,75.75,715500,0.09,mo
100219,20-Nov-85,76.75,76.75,75.87,76.00,415300,0.09,mo
100220,19-Nov-85,75.62,76.00,75.12,76.00,429400,0.09,mo
100221,18-Nov-85,75.87,75.87,75.12,75.37,304800,0.09,mo
100222,15-Nov-85,76.37,76.75,75.37,75.62,610300,0.09,mo
100223,14-Nov-85,76.87,77.00,76.25,76.87,390300,0.09,mo
100224,13-Nov-85,77.25,77.62,76.37,76.87,664700,0.09,mo
100225,12-Nov-85,76.75,78.25,76.62,77.62,613000,0.09,mo
100226,11-Nov-85,76.00,76.25,75.62,76.25,490900,0.09,mo
100227,8-Nov-85,74.75,76.25,74.62,75.87,429500,0.09,mo
100228,7-Nov-85,74.12,74.87,74.00,74.62,590200,0.09,mo
100229,6-Nov-85,73.25,73.87,72.87,73.87,348600,0.09,mo
100230,5-Nov-85,72.75,73.37,72.62,73.00,398100,0.09,mo
100231,4-Nov-85,73.25,74.12,72.25,72.75,552500,0.09,mo
100232,1-Nov-85,73.37,73.50,72.62,73.37,551900,0.09,mo
100233,31-Oct-85,73.87,73.87,73.25,73.37,312300,0.09,mo
100234,30-Oct-85,73.62,73.87,73.37,73.75,282500,0.09,mo
100235,29-Oct-85,72.87,74.50,72.50,73.75,525300,0.09,mo
100236,28-Oct-85,73.00,73.00,72.62,72.87,251600,0.09,mo
100237,25-Oct-85,73.75,74.00,72.75,73.25,294100,0.09,mo
100238,24-Oct-85,74.25,74.37,73.87,74.00,274800,0.09,mo
100239,23-Oct-85,75.25,75.25,74.00,74.25,243300,0.09,mo
100240,22-Oct-85,74.00,74.87,73.62,74.50,235200,0.09,mo
100241,21-Oct-85,75.00,75.12,74.00,74.00,174100,0.09,mo
100242,18-Oct-85,75.00,75.25,74.50,75.25,464100,0.09,mo
100243,17-Oct-85,76.00,76.25,74.87,75.37,628800,0.09,mo
100244,16-Oct-85,74.50,76.00,73.62,76.00,371600,0.09,mo
100245,15-Oct-85,73.75,74.50,73.25,74.50,425000,0.09,mo
100246,14-Oct-85,73.37,73.62,73.00,73.50,142500,0.09,mo
100247,11-Oct-85,72.62,73.12,72.37,73.12,329400,0.09,mo
100248,10-Oct-85,73.00,73.00,72.00,72.37,287700,0.09,mo
100249,9-Oct-85,73.25,73.37,72.87,72.87,234400,0.09,mo
100250,8-Oct-85,72.50,73.12,72.37,72.75,241600,0.09,mo
100251,7-Oct-85,73.87,73.87,72.62,72.75,442000,0.09,mo
100252,4-Oct-85,75.12,75.25,73.37,73.62,285300,0.09,mo
100253,3-Oct-85,76.00,76.00,74.87,75.25,279100,0.09,mo
100254,2-Oct-85,77.75,77.75,75.75,76.25,387500,0.09,mo
100255,1-Oct-85,75.00,77.87,74.87,77.87,631400,0.09,mo
100256,30-Sep-85,74.75,75.00,73.12,75.00,743700,0.09,mo
100257,26-Sep-85,75.00,75.75,74.87,75.62,329200,0.09,mo
100258,25-Sep-85,77.12,77.25,74.50,75.87,333400,0.09,mo
100259,24-Sep-85,78.00,78.00,76.87,76.87,242500,0.09,mo
100260,23-Sep-85,77.50,77.87,77.12,77.62,300000,0.09,mo
100261,20-Sep-85,76.75,77.12,76.25,76.25,264700,0.09,mo
100262,19-Sep-85,77.37,77.37,76.25,77.00,255500,0.09,mo
100263,18-Sep-85,77.00,78.25,77.00,77.62,430200,0.09,mo
100264,17-Sep-85,76.50,77.87,76.50,77.25,341700,0.09,mo
100265,16-Sep-85,75.75,76.50,75.62,76.50,235600,0.09,mo
100266,13-Sep-85,76.50,77.00,74.75,75.62,566100,0.09,mo
100267,12-Sep-85,79.00,79.12,76.75,77.00,355200,0.09,mo
100268,11-Sep-85,79.75,80.37,78.25,79.25,306100,0.09,mo
100269,10-Sep-85,79.75,80.12,78.87,79.75,302500,0.09,mo
100270,9-Sep-85,81.50,81.62,80.00,80.37,704800,0.07,mo
100271,6-Sep-85,81.50,81.87,81.37,81.75,680200,0.07,mo
100272,5-Sep-85,81.12,81.37,80.75,81.25,305500,0.07,mo
100273,4-Sep-85,81.00,81.12,80.37,80.87,248900,0.07,mo
100274,3-Sep-85,81.25,81.75,80.37,80.75,292700,0.07,mo
100275,30-Aug-85,81.62,81.75,81.25,81.75,173400,0.07,mo
100276,29-Aug-85,82.00,82.00,81.12,81.37,159400,0.07,mo
100277,28-Aug-85,82.12,82.12,81.75,82.00,155800,0.07,mo
100278,27-Aug-85,82.00,82.50,81.87,82.12,320800,0.07,mo
100279,26-Aug-85,81.75,82.37,81.50,81.87,280300,0.07,mo
100280,23-Aug-85,81.25,81.87,81.12,81.87,155900,0.07,mo
100281,22-Aug-85,82.00,82.12,81.12,81.12,431900,0.07,mo
100282,21-Aug-85,81.87,82.12,81.50,82.12,257500,0.07,mo
100283,20-Aug-85,81.50,81.75,81.00,81.62,274400,0.07,mo
100284,19-Aug-85,80.75,81.12,80.62,80.87,161700,0.07,mo
100285,16-Aug-85,81.12,81.25,80.75,81.12,420800,0.07,mo
100286,15-Aug-85,82.37,82.50,80.37,81.12,352800,0.07,mo
100287,14-Aug-85,83.62,83.75,82.25,82.25,250600,0.07,mo
100288,13-Aug-85,84.00,84.25,82.62,83.25,344200,0.07,mo
100289,12-Aug-85,84.12,84.62,83.87,84.12,272200,0.07,mo
100290,9-Aug-85,85.25,85.37,84.00,84.00,293000,0.07,mo
100291,8-Aug-85,83.87,85.50,83.25,85.25,283600,0.07,mo
100292,7-Aug-85,83.75,84.25,83.62,83.87,137800,0.07,mo
100293,6-Aug-85,84.25,84.37,83.75,83.87,343000,0.07,mo
100294,5-Aug-85,84.75,84.75,83.62,84.12,262700,0.07,mo
100295,2-Aug-85,84.62,84.75,84.12,84.75,247300,0.07,mo
100296,1-Aug-85,83.87,84.37,83.62,84.37,565500,0.07,mo
100297,31-Jul-85,83.37,83.62,83.25,83.37,343000,0.07,mo
100298,30-Jul-85,82.62,83.12,82.50,83.12,373300,0.07,mo
100299,29-Jul-85,83.00,83.12,82.37,82.50,326400,0.07,mo
100300,26-Jul-85,83.00,83.12,82.75,82.75,418100,0.07,mo
100301,25-Jul-85,82.75,83.37,82.12,83.25,318600,0.07,mo
100302,24-Jul-85,83.50,83.62,81.87,82.75,535200,0.07,mo
100303,23-Jul-85,85.00,85.00,83.37,83.50,596600,0.07,mo
100304,22-Jul-85,85.00,85.87,84.62,84.75,272300,0.07,mo
100305,19-Jul-85,84.62,88.50,83.87,85.25,763700,0.07,mo
100306,18-Jul-85,85.37,85.37,84.87,84.87,514400,0.07,mo
100307,17-Jul-85,85.50,85.87,84.50,85.37,630200,0.07,mo
100308,16-Jul-85,83.50,85.37,83.37,85.00,586400,0.07,mo
100309,15-Jul-85,83.50,84.00,82.75,83.37,601300,0.07,mo
100310,12-Jul-85,83.75,84.12,82.50,82.75,563600,0.07,mo
100311,11-Jul-85,84.37,84.87,84.12,84.50,551300,0.07,mo
100312,10-Jul-85,85.62,86.00,85.00,85.12,224200,0.07,mo
100313,9-Jul-85,85.25,85.75,85.00,85.37,362200,0.07,mo
100314,8-Jul-85,86.50,86.50,85.12,85.62,376900,0.07,mo
100315,5-Jul-85,86.37,86.62,86.12,86.62,364400,0.07,mo
100316,3-Jul-85,86.50,86.62,86.12,86.12,215500,0.07,mo
100317,2-Jul-85,86.62,87.25,86.37,86.50,363300,0.07,mo
100318,1-Jul-85,85.62,86.75,85.25,86.62,234500,0.07,mo
100319,28-Jun-85,85.00,85.37,84.87,85.37,200300,0.07,mo
100320,27-Jun-85,85.00,85.37,84.62,84.87,354100,0.07,mo
100321,26-Jun-85,85.25,85.50,85.00,85.00,170500,0.07,mo
100322,25-Jun-85,84.87,85.50,84.00,85.00,560800,0.07,mo
100323,24-Jun-85,85.37,85.37,84.75,84.87,184500,0.07,mo
100324,21-Jun-85,86.75,86.87,85.00,85.87,1042500,0.07,mo
100325,20-Jun-85,88.00,88.00,86.50,87.12,343400,0.07,mo
100326,19-Jun-85,88.87,88.87,88.12,88.12,213700,0.07,mo
100327,18-Jun-85,87.87,88.75,87.75,88.50,225300,0.07,mo
100328,17-Jun-85,87.00,87.75,86.87,87.75,191100,0.07,mo
100329,14-Jun-85,86.87,87.12,86.37,86.75,272200,0.07,mo
100330,13-Jun-85,87.00,87.37,85.75,86.37,284700,0.07,mo
100331,12-Jun-85,87.75,87.87,86.50,87.62,315300,0.07,mo
100332,11-Jun-85,88.12,88.12,87.00,87.12,270000,0.07,mo
100333,10-Jun-85,88.12,88.12,87.50,88.12,412300,0.07,mo
100334,7-Jun-85,88.25,88.50,87.87,88.25,460500,0.05,mo
100335,6-Jun-85,87.37,87.87,87.00,87.75,327800,0.05,mo
100336,5-Jun-85,87.75,88.37,87.00,87.00,597000,0.05,mo
100337,4-Jun-85,86.87,87.37,86.87,87.37,447700,0.05,mo
100338,3-Jun-85,86.50,87.25,86.37,86.75,564200,0.05,mo
100339,31-May-85,85.87,86.50,85.75,85.87,369700,0.05,mo
100340,30-May-85,86.87,86.87,85.62,85.87,351900,0.05,mo
100341,29-May-85,86.87,87.12,86.62,86.87,281700,0.05,mo
100342,28-May-85,87.50,87.62,86.62,86.87,240200,0.05,mo
100343,24-May-85,87.00,87.50,87.00,87.50,273700,0.05,mo
100344,23-May-85,86.87,87.12,86.62,86.75,335300,0.05,mo
100345,22-May-85,87.50,87.50,86.50,86.87,265800,0.05,mo
100346,21-May-85,86.87,87.62,86.75,87.50,440900,0.05,mo
100347,20-May-85,86.25,86.87,85.75,86.75,414200,0.05,mo
100348,17-May-85,84.50,86.00,84.00,85.62,661900,0.05,mo
100349,16-May-85,84.37,84.62,84.12,84.37,474400,0.05,mo
100350,15-May-85,84.12,84.50,83.50,84.25,511100,0.05,mo
100351,14-May-85,83.00,84.25,83.00,84.12,714800,0.05,mo
100352,13-May-85,84.50,84.50,83.00,83.25,481600,0.05,mo
100353,10-May-85,86.00,86.00,84.00,84.25,704100,0.05,mo
100354,9-May-85,85.25,85.50,84.25,85.37,528100,0.05,mo
100355,8-May-85,83.12,84.62,83.12,84.25,727300,0.05,mo
100356,7-May-85,82.12,83.37,82.12,83.00,846700,0.05,mo
100357,6-May-85,83.00,83.12,81.50,82.00,742700,0.05,mo
100358,3-May-85,83.50,83.75,82.12,82.50,890800,0.05,mo
100359,2-May-85,84.25,84.62,83.12,83.75,1050000,0.05,mo
100360,1-May-85,84.50,84.87,83.12,84.00,1950900,0.05,mo
100361,30-Apr-85,87.00,87.00,85.00,85.87,1174100,0.05,mo
100362,29-Apr-85,92.25,92.37,89.25,91.00,614100,0.05,mo
100363,26-Apr-85,93.87,93.87,93.25,93.62,157000,0.06,mo
100364,25-Apr-85,92.00,93.75,91.75,93.62,292500,0.06,mo
100365,24-Apr-85,92.37,92.62,91.50,91.75,140000,0.06,mo
100366,23-Apr-85,91.50,92.87,91.25,92.37,173600,0.06,mo
100367,22-Apr-85,90.87,91.62,90.00,91.50,284500,0.05,mo
100368,19-Apr-85,90.75,91.37,90.50,90.87,269700,0.05,mo
100369,18-Apr-85,91.75,91.75,90.25,90.75,343900,0.05,mo
100370,17-Apr-85,92.25,92.25,90.50,91.37,295500,0.05,mo
100371,16-Apr-85,92.37,93.62,90.87,92.50,270800,0.06,mo
100372,15-Apr-85,93.12,93.75,92.25,92.37,102000,0.06,mo
100373,12-Apr-85,93.87,93.87,92.75,93.12,142300,0.06,mo
100374,11-Apr-85,93.87,94.87,93.37,93.62,224200,0.06,mo
100375,10-Apr-85,94.00,95.12,93.75,94.25,164800,0.06,mo
100376,9-Apr-85,92.75,94.00,92.75,93.75,170000,0.06,mo
100377,8-Apr-85,93.25,93.87,92.75,93.00,160800,0.06,mo
100378,4-Apr-85,94.00,94.50,93.12,94.00,166600,0.06,mo
100379,3-Apr-85,94.25,94.50,93.37,93.50,134200,0.06,mo
100380,2-Apr-85,94.25,94.50,93.37,93.87,229100,0.06,mo
100381,1-Apr-85,93.62,94.25,92.75,93.87,264100,0.06,mo
100382,29-Mar-85,93.00,93.50,92.75,93.37,153900,0.06,mo
100383,28-Mar-85,92.50,93.25,92.25,92.50,432500,0.06,mo
100384,27-Mar-85,92.50,93.12,91.62,91.87,312800,0.06,mo
100385,26-Mar-85,93.25,93.50,92.37,92.87,205500,0.06,mo
100386,25-Mar-85,93.75,94.00,92.87,93.00,170900,0.06,mo
100387,22-Mar-85,92.50,94.50,92.12,94.00,305000,0.06,mo
100388,21-Mar-85,90.50,92.37,90.37,92.25,238100,0.06,mo
100389,20-Mar-85,92.25,92.50,89.75,90.50,417000,0.05,mo
100390,19-Mar-85,90.75,92.37,90.75,92.25,265300,0.06,mo
100391,18-Mar-85,90.50,91.75,90.00,91.00,370200,0.05,mo
100392,15-Mar-85,91.12,91.75,89.50,89.50,352700,0.05,mo
100393,14-Mar-85,89.62,91.50,89.62,91.25,262500,0.05,mo
100394,13-Mar-85,91.12,91.25,89.62,90.00,232800,0.05,mo
100395,12-Mar-85,90.37,91.62,90.37,91.37,173100,0.05,mo
100396,11-Mar-85,91.25,91.75,90.75,90.75,109400,0.05,mo
100397,8-Mar-85,92.62,92.87,92.00,92.50,442500,0.04,mo
100398,7-Mar-85,92.50,93.37,92.37,92.75,731100,0.04,mo
100399,6-Mar-85,93.25,93.37,92.00,93.37,454700,0.04,mo
100400,5-Mar-85,93.25,93.62,92.75,93.25,231200,0.04,mo
100401,4-Mar-85,93.75,93.87,92.62,93.37,304800,0.04,mo
100402,1-Mar-85,90.87,94.75,90.62,94.75,490300,0.04,mo
100403,28-Feb-85,89.87,90.75,89.87,90.62,266700,0.04,mo
100404,27-Feb-85,89.37,90.37,89.37,90.12,381400,0.04,mo
100405,26-Feb-85,88.37,89.62,88.37,89.50,346600,0.04,mo
100406,25-Feb-85,86.50,87.87,86.37,87.87,251900,0.04,mo
100407,22-Feb-85,86.87,87.50,86.62,86.62,151900,0.04,mo
100408,21-Feb-85,87.00,87.12,86.12,86.75,221200,0.04,mo
100409,20-Feb-85,88.50,88.50,87.37,87.87,150800,0.04,mo
100410,19-Feb-85,88.37,89.00,88.25,88.62,115500,0.04,mo
100411,15-Feb-85,89.00,89.37,87.75,88.50,328000,0.04,mo
100412,14-Feb-85,89.75,90.37,88.75,89.37,236400,0.04,mo
100413,13-Feb-85,88.00,91.25,87.87,90.00,411300,0.04,mo
100414,12-Feb-85,86.62,88.75,86.50,88.75,241600,0.04,mo
100415,11-Feb-85,87.00,87.37,86.25,86.87,241100,0.04,mo
100416,8-Feb-85,86.50,87.25,86.25,87.25,184700,0.04,mo
100417,7-Feb-85,86.25,87.25,86.12,86.87,360300,0.04,mo
100418,6-Feb-85,86.12,87.25,86.12,86.37,260300,0.04,mo
100419,5-Feb-85,85.62,86.75,85.37,86.00,414700,0.04,mo
100420,4-Feb-85,82.87,84.75,82.75,84.25,274700,0.04,mo
100421,1-Feb-85,82.62,83.12,82.00,83.12,245900,0.04,mo
100422,31-Jan-85,83.50,83.50,82.50,82.62,320300,0.04,mo
100423,30-Jan-85,83.50,84.37,82.62,83.50,314500,0.04,mo
100424,29-Jan-85,82.00,83.62,81.75,83.62,212300,0.04,mo
100425,28-Jan-85,82.25,82.75,81.25,82.25,420200,0.04,mo
100426,25-Jan-85,81.12,83.00,81.00,82.00,195200,0.04,mo
100427,24-Jan-85,80.00,81.12,79.87,80.87,463900,0.04,mo
100428,23-Jan-85,80.00,80.00,79.00,79.62,339100,0.04,mo
100429,22-Jan-85,80.87,81.00,79.37,79.75,480000,0.04,mo
100430,21-Jan-85,80.00,81.00,79.87,80.87,404400,0.04,mo
100431,18-Jan-85,80.50,80.50,79.75,79.75,216400,0.04,mo
100432,17-Jan-85,80.00,80.37,79.62,80.25,260800,0.04,mo
100433,16-Jan-85,81.12,81.37,79.12,79.75,737300,0.04,mo
100434,15-Jan-85,81.25,81.37,80.50,81.12,351600,0.04,mo
100435,14-Jan-85,80.50,81.87,80.25,81.00,370600,0.04,mo
100436,11-Jan-85,80.00,80.62,80.00,80.50,242000,0.04,mo
100437,10-Jan-85,79.87,80.25,79.50,80.00,324700,0.04,mo
100438,9-Jan-85,79.37,80.00,79.25,80.00,261600,0.04,mo
100439,8-Jan-85,79.37,79.50,79.12,79.37,152800,0.04,mo
100440,7-Jan-85,79.62,80.00,79.00,79.25,194400,0.04,mo
100441,4-Jan-85,79.37,79.87,79.25,79.87,144800,0.04,mo
100442,3-Jan-85,79.75,80.37,79.25,79.37,249700,0.04,mo
100443,2-Jan-85,80.62,80.62,79.37,79.37,178300,0.04,mo
100444,4-Nov-03,44.60,44.70,43.70,43.79,11070100,43.79,mrk
100445,3-Nov-03,44.25,44.82,44.25,44.69,8408200,44.69,mrk
100446,31-Oct-03,44.05,44.44,44.02,44.25,10054700,44.25,mrk
100447,30-Oct-03,44.48,45.40,43.88,43.94,10782700,43.94,mrk
100448,29-Oct-03,44.92,45.18,44.60,44.92,8773800,44.92,mrk
100449,28-Oct-03,44.93,45.40,44.54,44.92,10113600,44.92,mrk
100450,27-Oct-03,45.00,45.40,44.83,44.88,7621300,44.88,mrk
100451,24-Oct-03,45.50,45.50,44.50,44.79,10117300,44.79,mrk
100452,23-Oct-03,45.52,45.96,44.85,45.50,17173000,45.50,mrk
100453,22-Oct-03,46.90,46.90,45.03,45.72,26376300,45.72,mrk
100454,21-Oct-03,48.25,49.09,48.20,48.91,7816100,48.91,mrk
100455,20-Oct-03,48.55,48.90,48.08,48.36,7329100,48.36,mrk
100456,17-Oct-03,49.05,49.10,48.56,48.63,5205300,48.63,mrk
100457,16-Oct-03,48.80,49.24,48.70,49.09,6378500,49.09,mrk
100458,15-Oct-03,49.65,49.94,48.81,48.89,7126100,48.89,mrk
100459,14-Oct-03,49.55,49.80,49.25,49.70,5055200,49.70,mrk
100460,13-Oct-03,49.49,49.95,49.49,49.71,4244500,49.71,mrk
100461,10-Oct-03,49.15,49.68,48.56,49.48,7549400,49.48,mrk
100462,9-Oct-03,50.40,50.40,48.81,48.99,10623700,48.99,mrk
100463,8-Oct-03,50.46,50.46,49.80,49.98,5148000,49.98,mrk
100464,7-Oct-03,50.23,50.25,49.65,50.10,6509200,50.10,mrk
100465,6-Oct-03,50.25,50.45,49.86,50.23,5306400,50.23,mrk
100466,3-Oct-03,51.00,51.95,50.10,50.11,10039200,50.11,mrk
100467,2-Oct-03,51.38,51.38,50.78,51.00,6046300,51.00,mrk
100468,1-Oct-03,50.76,51.50,50.67,51.16,8369500,51.16,mrk
100469,30-Sep-03,50.85,50.98,50.14,50.62,7192400,50.62,mrk
100470,29-Sep-03,50.73,51.04,50.22,51.00,5001400,51.00,mrk
100471,26-Sep-03,50.35,51.21,50.13,50.83,5626100,50.83,mrk
100472,25-Sep-03,50.65,50.78,50.22,50.37,5449700,50.37,mrk
100473,24-Sep-03,51.05,51.40,50.35,50.65,7679500,50.65,mrk
100474,23-Sep-03,51.45,51.88,51.20,51.21,5301800,51.21,mrk
100475,22-Sep-03,52.29,52.29,50.11,51.39,6375600,51.39,mrk
100476,19-Sep-03,53.08,53.14,52.19,52.29,6803100,52.29,mrk
100477,18-Sep-03,53.06,53.68,52.93,53.08,5403200,53.08,mrk
100478,17-Sep-03,53.77,53.80,53.01,53.21,4355600,53.21,mrk
100479,16-Sep-03,53.35,53.86,53.00,53.79,4597900,53.79,mrk
100480,15-Sep-03,53.49,53.53,53.09,53.09,3817600,53.09,mrk
100481,12-Sep-03,53.48,53.58,52.03,53.50,4300300,53.50,mrk
100482,11-Sep-03,53.90,53.99,53.30,53.30,4903400,53.30,mrk
100483,10-Sep-03,52.99,54.30,52.95,53.70,8375000,53.70,mrk
100484,9-Sep-03,52.34,53.42,52.34,52.79,7544500,52.79,mrk
100485,8-Sep-03,51.85,52.88,51.78,52.60,8614300,52.60,mrk
100486,5-Sep-03,50.61,51.51,50.41,51.00,5987900,51.00,mrk
100487,4-Sep-03,50.69,50.95,50.28,50.60,5634800,50.60,mrk
100488,3-Sep-03,50.95,50.99,50.20,50.68,6985900,50.68,mrk
100489,2-Sep-03,50.15,51.24,50.15,51.07,7605600,50.70,mrk
100490,29-Aug-03,49.95,50.37,49.80,50.32,5133500,49.96,mrk
100491,28-Aug-03,50.31,50.37,49.48,49.76,6741200,49.40,mrk
100492,27-Aug-03,50.05,50.42,50.05,50.30,5210800,49.94,mrk
100493,26-Aug-03,50.31,50.49,49.88,50.30,6653400,49.94,mrk
100494,25-Aug-03,50.15,50.93,50.15,50.29,5697400,49.93,mrk
100495,22-Aug-03,51.40,51.46,50.15,50.27,8858200,49.91,mrk
100496,21-Aug-03,52.30,52.30,51.10,51.32,8560300,50.95,mrk
100497,20-Aug-03,50.91,52.41,50.90,52.12,10221900,51.74,mrk
100498,19-Aug-03,53.50,53.95,52.80,53.72,5827900,50.48,mrk
100499,18-Aug-03,53.55,53.82,53.40,53.49,4995400,50.26,mrk
100500,15-Aug-03,53.35,53.59,52.65,53.48,3535600,50.25,mrk
100501,14-Aug-03,53.11,53.40,52.53,53.34,6587300,50.12,mrk
100502,13-Aug-03,54.05,54.25,53.10,53.42,7542700,50.19,mrk
100503,12-Aug-03,55.02,55.10,54.08,54.53,5861000,51.24,mrk
100504,11-Aug-03,55.60,55.67,54.46,55.04,5908500,51.72,mrk
100505,8-Aug-03,55.90,56.01,55.34,55.59,4567200,52.23,mrk
100506,7-Aug-03,54.40,56.05,54.26,55.90,8022200,52.52,mrk
100507,6-Aug-03,53.51,54.73,53.20,54.22,5718300,50.95,mrk
100508,5-Aug-03,54.20,54.79,53.40,53.51,7265300,50.28,mrk
100509,4-Aug-03,54.10,54.35,53.25,54.13,6493500,50.86,mrk
100510,1-Aug-03,55.01,55.09,53.50,54.22,7243900,50.95,mrk
100511,31-Jul-03,55.85,56.60,55.03,55.28,6922600,51.94,mrk
100512,30-Jul-03,55.56,56.20,55.17,55.46,6414500,52.11,mrk
100513,29-Jul-03,56.98,57.11,55.10,55.39,13120100,52.04,mrk
100514,28-Jul-03,57.48,57.50,56.25,56.66,6092800,53.24,mrk
100515,25-Jul-03,56.65,57.52,56.24,57.52,5511600,54.05,mrk
100516,24-Jul-03,58.20,58.23,56.89,56.99,5899700,53.55,mrk
100517,23-Jul-03,57.50,58.15,57.10,57.89,6080100,54.39,mrk
100518,22-Jul-03,59.50,59.60,57.25,57.81,11879600,54.32,mrk
100519,21-Jul-03,60.30,60.47,59.28,59.82,7984300,56.21,mrk
100520,18-Jul-03,61.40,61.80,60.61,61.77,4660200,58.04,mrk
100521,17-Jul-03,61.73,62.30,60.67,61.01,4187100,57.33,mrk
100522,16-Jul-03,62.00,62.30,61.38,61.73,4615100,58.00,mrk
100523,15-Jul-03,62.40,62.69,61.30,61.87,5539300,58.13,mrk
100524,14-Jul-03,61.55,62.64,61.42,61.75,5390700,58.02,mrk
100525,11-Jul-03,60.90,61.48,60.56,61.44,3916900,57.73,mrk
100526,10-Jul-03,61.45,61.63,60.60,61.04,4465300,57.35,mrk
100527,9-Jul-03,61.66,62.22,60.92,61.38,5516000,57.67,mrk
100528,8-Jul-03,61.75,62.08,61.40,61.66,4127300,57.94,mrk
100529,7-Jul-03,61.00,62.37,61.00,61.89,5735200,58.15,mrk
100530,3-Jul-03,61.20,61.65,60.55,61.14,4707400,57.45,mrk
100531,2-Jul-03,62.03,62.50,61.72,61.72,8023200,57.99,mrk
100532,1-Jul-03,60.50,61.61,59.71,61.47,6527200,57.76,mrk
100533,30-Jun-03,61.10,61.49,60.30,60.55,5532500,56.89,mrk
100534,27-Jun-03,60.88,62.08,60.62,61.02,4798300,57.33,mrk
100535,26-Jun-03,60.63,62.20,60.60,62.00,5147000,58.26,mrk
100536,25-Jun-03,61.90,62.21,61.09,61.18,4785100,57.49,mrk
100537,24-Jun-03,61.25,62.56,61.23,62.15,6154300,58.40,mrk
100538,23-Jun-03,62.45,62.65,61.53,62.11,5245000,58.36,mrk
100539,20-Jun-03,62.30,63.25,62.20,62.89,7463900,59.09,mrk
100540,19-Jun-03,63.24,63.50,62.01,62.30,6570800,58.54,mrk
100541,18-Jun-03,62.18,63.46,61.83,63.24,12820400,59.42,mrk
100542,17-Jun-03,61.21,63.40,61.10,62.37,11865200,58.60,mrk
100543,16-Jun-03,59.23,61.32,59.21,60.80,10925600,57.13,mrk
100544,13-Jun-03,59.31,59.65,58.55,59.23,5532800,55.65,mrk
100545,12-Jun-03,59.49,59.75,58.89,59.30,4860000,55.72,mrk
100546,11-Jun-03,58.56,59.76,58.55,59.33,5313400,55.75,mrk
100547,10-Jun-03,58.28,58.60,57.60,58.45,4163800,54.92,mrk
100548,9-Jun-03,58.95,59.20,57.95,58.30,3833100,54.78,mrk
100549,6-Jun-03,59.23,60.26,58.50,59.06,8405700,55.49,mrk
100550,5-Jun-03,56.78,58.75,56.50,58.75,7720100,55.20,mrk
100551,4-Jun-03,56.18,57.12,55.95,56.85,4895400,53.42,mrk
100552,3-Jun-03,55.98,56.64,55.75,56.30,5988200,52.56,mrk
100553,2-Jun-03,55.80,56.33,55.63,55.73,6319600,52.03,mrk
100554,30-May-03,54.90,55.80,54.90,55.58,6369600,51.89,mrk
100555,29-May-03,55.74,56.38,54.65,54.76,7368200,51.12,mrk
100556,28-May-03,56.15,56.34,55.33,55.74,7681800,52.04,mrk
100557,27-May-03,55.18,56.52,54.75,56.34,6850000,52.60,mrk
100558,23-May-03,55.75,56.16,55.15,55.45,4029900,51.77,mrk
100559,22-May-03,55.15,56.06,54.90,55.55,6398100,51.86,mrk
100560,21-May-03,54.90,55.70,54.41,55.38,11128100,51.70,mrk
100561,20-May-03,56.10,56.28,54.10,54.99,14232500,51.34,mrk
100562,19-May-03,58.80,59.20,55.60,56.65,13977500,52.89,mrk
100563,16-May-03,59.23,59.65,58.80,59.45,4216900,55.50,mrk
100564,15-May-03,59.61,59.77,59.12,59.53,4519400,55.58,mrk
100565,14-May-03,59.60,59.88,59.10,59.62,4949000,55.66,mrk
100566,13-May-03,58.87,59.48,58.76,59.33,4436000,55.39,mrk
100567,12-May-03,58.23,59.10,57.76,59.00,4814400,55.08,mrk
100568,9-May-03,58.48,58.82,58.06,58.23,4453900,54.36,mrk
100569,8-May-03,58.56,58.60,57.92,58.20,4048100,54.34,mrk
100570,7-May-03,58.90,59.15,58.24,58.55,5223000,54.66,mrk
100571,6-May-03,58.96,59.10,58.41,58.90,4822200,54.99,mrk
100572,5-May-03,59.10,59.45,58.48,58.96,3924100,55.04,mrk
100573,2-May-03,57.80,59.70,57.80,59.29,5490200,55.35,mrk
100574,1-May-03,58.18,58.80,57.23,58.50,4594700,54.62,mrk
100575,30-Apr-03,57.60,58.78,57.36,58.18,9532800,54.32,mrk
100576,29-Apr-03,57.10,57.76,56.70,57.36,4463800,53.55,mrk
100577,28-Apr-03,56.65,57.55,56.05,57.20,5385200,53.40,mrk
100578,25-Apr-03,58.15,58.22,56.22,56.75,6836900,52.98,mrk
100579,24-Apr-03,57.57,58.82,57.45,58.30,6425300,54.43,mrk
100580,23-Apr-03,59.04,59.55,57.82,58.14,10907200,54.28,mrk
100581,22-Apr-03,57.45,59.31,57.37,58.89,9873100,54.98,mrk
100582,21-Apr-03,56.30,57.95,56.30,56.96,6882500,53.18,mrk
100583,17-Apr-03,56.11,56.40,55.16,55.89,6183600,52.18,mrk
100584,16-Apr-03,57.10,57.19,56.00,56.11,5242000,52.38,mrk
100585,15-Apr-03,56.65,57.05,56.35,56.93,4517300,53.15,mrk
100586,14-Apr-03,55.42,56.70,55.40,56.67,3929200,52.91,mrk
100587,11-Apr-03,56.08,56.64,55.31,55.42,4388100,51.74,mrk
100588,10-Apr-03,55.65,55.76,54.65,55.71,5272700,52.01,mrk
100589,9-Apr-03,56.71,57.10,55.50,55.65,5153700,51.95,mrk
100590,8-Apr-03,56.82,57.40,56.50,56.71,4664200,52.94,mrk
100591,7-Apr-03,57.90,58.45,56.75,56.83,5540000,53.06,mrk
100592,4-Apr-03,56.15,57.50,56.12,57.20,5388400,53.40,mrk
100593,3-Apr-03,56.77,56.77,55.95,56.11,7531300,52.38,mrk
100594,2-Apr-03,55.60,57.27,55.60,56.77,5194200,53.00,mrk
100595,1-Apr-03,55.10,55.80,54.78,55.60,5072900,51.91,mrk
100596,31-Mar-03,54.55,55.57,54.17,54.78,5505100,51.14,mrk
100597,28-Mar-03,55.07,55.74,54.49,55.35,4238200,51.67,mrk
100598,27-Mar-03,54.25,55.55,54.13,55.07,4899100,51.41,mrk
100599,26-Mar-03,55.00,55.37,54.38,54.47,6284000,50.85,mrk
100600,25-Mar-03,54.66,55.85,54.46,55.50,6319700,51.81,mrk
100601,24-Mar-03,56.24,56.24,54.26,54.65,5705100,51.02,mrk
100602,21-Mar-03,55.43,56.85,55.38,56.50,7168600,52.75,mrk
100603,20-Mar-03,54.46,55.08,54.09,54.99,6271700,51.34,mrk
100604,19-Mar-03,53.30,54.73,53.30,54.46,5818600,50.84,mrk
100605,18-Mar-03,52.22,53.33,52.20,53.02,6700000,49.50,mrk
100606,17-Mar-03,50.80,52.35,50.50,52.20,6220600,48.73,mrk
100607,14-Mar-03,51.11,51.90,50.60,50.80,5901200,47.43,mrk
100608,13-Mar-03,51.26,51.64,50.65,51.11,7448000,47.72,mrk
100609,12-Mar-03,50.77,51.26,50.37,51.26,5812400,47.86,mrk
100610,11-Mar-03,50.78,51.06,49.90,50.77,5834800,47.40,mrk
100611,10-Mar-03,51.55,51.92,50.98,51.19,4495000,47.79,mrk
100612,7-Mar-03,51.10,52.70,51.07,52.36,5117000,48.88,mrk
100613,6-Mar-03,51.62,52.49,51.27,51.95,5404100,48.50,mrk
100614,5-Mar-03,50.95,52.12,50.89,51.87,6792800,48.43,mrk
100615,4-Mar-03,52.45,52.45,51.61,51.61,4993500,47.85,mrk
100616,3-Mar-03,53.35,53.72,52.12,52.49,4556400,48.66,mrk
100617,28-Feb-03,52.80,53.03,52.39,52.75,5611800,48.90,mrk
100618,27-Feb-03,52.10,53.39,52.10,52.80,4780900,48.95,mrk
100619,26-Feb-03,52.75,53.33,51.83,52.10,4587400,48.30,mrk
100620,25-Feb-03,52.00,53.04,51.60,52.75,5163700,48.90,mrk
100621,24-Feb-03,53.38,53.50,52.00,52.46,5609000,48.63,mrk
100622,21-Feb-03,53.15,54.40,52.90,53.81,5014200,49.89,mrk
100623,20-Feb-03,54.30,54.57,53.16,53.38,4043500,49.49,mrk
100624,19-Feb-03,54.91,55.07,53.82,54.36,3882900,50.40,mrk
100625,18-Feb-03,54.83,55.45,54.45,54.90,4601200,50.90,mrk
100626,14-Feb-03,52.60,53.99,52.60,53.91,5767200,49.98,mrk
100627,13-Feb-03,52.92,53.05,51.60,52.60,4493900,48.76,mrk
100628,12-Feb-03,54.10,54.12,53.14,53.35,4451100,49.46,mrk
100629,11-Feb-03,54.85,55.20,53.86,54.01,4471300,50.07,mrk
100630,10-Feb-03,53.58,54.58,53.10,54.40,5691600,50.43,mrk
100631,7-Feb-03,54.41,54.50,52.80,53.56,5152800,49.65,mrk
100632,6-Feb-03,54.15,55.11,53.85,54.41,5670000,50.44,mrk
100633,5-Feb-03,55.45,55.91,54.41,54.66,5239100,50.67,mrk
100634,4-Feb-03,55.10,55.20,54.50,54.85,5708400,50.85,mrk
100635,3-Feb-03,55.40,56.31,55.26,55.86,5277700,51.79,mrk
100636,31-Jan-03,54.37,55.71,54.17,55.39,5633700,51.35,mrk
100637,30-Jan-03,55.80,55.93,54.04,54.51,5980000,50.54,mrk
100638,29-Jan-03,54.15,55.85,54.00,55.39,6650100,51.35,mrk
100639,28-Jan-03,52.98,55.09,52.78,54.40,9935700,50.43,mrk
100640,27-Jan-03,53.30,53.59,51.50,51.76,8435500,47.99,mrk
100641,24-Jan-03,55.35,55.45,53.40,53.55,7055800,49.65,mrk
100642,23-Jan-03,55.63,56.09,54.85,55.35,5900200,51.31,mrk
100643,22-Jan-03,56.73,56.80,55.60,55.62,7587100,51.56,mrk
100644,21-Jan-03,57.76,57.84,56.55,56.72,7706000,52.58,mrk
100645,17-Jan-03,58.25,58.92,57.71,58.34,5925300,54.09,mrk
100646,16-Jan-03,59.29,59.74,58.50,58.85,5283900,54.56,mrk
100647,15-Jan-03,59.81,59.94,59.07,59.29,3830200,54.97,mrk
100648,14-Jan-03,59.55,59.90,59.14,59.81,3777800,55.45,mrk
100649,13-Jan-03,60.00,60.24,59.38,59.80,4252800,55.44,mrk
100650,10-Jan-03,59.78,59.98,59.11,59.81,4870400,55.45,mrk
100651,9-Jan-03,59.00,60.00,58.49,59.78,7071600,55.42,mrk
100652,8-Jan-03,59.11,59.55,58.80,58.98,4754800,54.68,mrk
100653,7-Jan-03,59.60,60.05,59.04,59.11,6386400,54.80,mrk
100654,6-Jan-03,58.75,59.97,58.75,59.88,4630400,55.51,mrk
100655,3-Jan-03,58.50,59.24,58.41,58.99,5171600,54.69,mrk
100656,2-Jan-03,57.58,58.50,57.30,58.25,5824500,54.00,mrk
100657,31-Dec-02,56.20,56.77,56.00,56.61,4000600,52.48,mrk
100658,30-Dec-02,55.99,57.27,55.89,56.81,4921000,52.67,mrk
100659,27-Dec-02,57.00,57.15,55.72,56.00,3122400,51.92,mrk
100660,26-Dec-02,57.22,58.12,56.85,56.94,3540500,52.79,mrk
100661,24-Dec-02,56.85,57.32,56.78,56.93,2249500,52.78,mrk
100662,23-Dec-02,56.55,57.34,56.30,56.65,6408000,52.52,mrk
100663,20-Dec-02,56.52,57.00,56.15,56.36,8872900,52.25,mrk
100664,19-Dec-02,56.55,57.27,55.96,56.28,5188100,52.18,mrk
100665,18-Dec-02,58.00,58.07,56.62,56.86,5370700,52.71,mrk
100666,17-Dec-02,58.51,58.76,58.10,58.30,4734500,54.05,mrk
100667,16-Dec-02,57.85,58.55,57.50,58.50,5242400,54.23,mrk
100668,13-Dec-02,56.42,58.09,56.42,57.34,5421300,53.16,mrk
100669,12-Dec-02,58.40,58.40,56.94,57.16,5898600,52.99,mrk
100670,11-Dec-02,59.01,59.02,58.08,58.39,5758500,54.13,mrk
100671,10-Dec-02,58.76,59.47,58.30,59.00,5427300,54.70,mrk
100672,9-Dec-02,57.01,59.70,57.01,58.75,7403600,54.47,mrk
100673,6-Dec-02,58.40,59.06,58.05,58.57,6430600,54.30,mrk
100674,5-Dec-02,59.75,59.90,58.50,59.23,8527500,54.91,mrk
100675,4-Dec-02,58.46,59.20,58.05,58.84,8396500,54.55,mrk
100676,3-Dec-02,59.06,59.17,55.16,58.82,24244700,54.20,mrk
100677,2-Dec-02,60.45,60.45,59.20,59.95,6350200,55.24,mrk
100678,29-Nov-02,59.91,59.99,59.13,59.41,2998100,54.74,mrk
100679,27-Nov-02,59.20,60.24,59.02,59.90,6087400,55.19,mrk
100680,26-Nov-02,59.60,60.00,58.22,58.62,7651900,54.01,mrk
100681,25-Nov-02,59.73,60.48,59.40,60.31,7841100,55.57,mrk
100682,22-Nov-02,58.95,59.77,58.90,59.03,8656200,54.39,mrk
100683,21-Nov-02,59.50,59.50,58.10,58.82,10326900,54.20,mrk
100684,20-Nov-02,57.61,58.22,56.57,57.48,8480500,52.96,mrk
100685,19-Nov-02,56.56,57.99,56.20,57.61,7708900,53.08,mrk
100686,18-Nov-02,55.88,56.90,55.45,56.56,6386600,52.12,mrk
100687,15-Nov-02,54.07,55.39,54.02,55.37,7902300,51.02,mrk
100688,14-Nov-02,52.81,54.18,52.32,53.94,8203600,49.70,mrk
100689,13-Nov-02,54.10,54.99,51.80,52.80,12537200,48.65,mrk
100690,12-Nov-02,55.11,55.59,54.41,54.82,5836800,50.51,mrk
100691,11-Nov-02,55.90,56.07,54.67,55.03,4998400,50.71,mrk
100692,8-Nov-02,55.42,56.46,55.20,55.92,6797300,51.53,mrk
100693,7-Nov-02,55.28,55.98,55.26,55.42,7114000,51.06,mrk
100694,6-Nov-02,54.21,56.60,54.21,56.00,14633200,51.60,mrk
100695,5-Nov-02,53.69,54.39,53.00,54.20,7560400,49.94,mrk
100696,4-Nov-02,54.30,55.10,53.55,53.68,7320000,49.46,mrk
100697,1-Nov-02,53.50,54.70,53.12,54.06,7045200,49.81,mrk
100698,31-Oct-02,54.24,54.90,53.70,54.24,6441500,49.98,mrk
100699,30-Oct-02,53.60,54.49,53.13,54.24,5404100,49.98,mrk
100700,29-Oct-02,53.65,54.81,52.52,53.45,7306000,49.25,mrk
100701,28-Oct-02,54.40,55.24,53.82,54.23,11765200,49.97,mrk
100702,25-Oct-02,50.49,52.98,50.12,52.91,6244500,48.75,mrk
100703,24-Oct-02,51.47,51.95,50.05,50.49,5737300,46.52,mrk
100704,23-Oct-02,49.98,51.41,49.71,51.36,6763500,47.32,mrk
100705,22-Oct-02,50.40,50.90,49.77,50.65,5770800,46.67,mrk
100706,21-Oct-02,49.35,51.47,49.26,51.15,7847800,47.13,mrk
100707,18-Oct-02,50.75,51.19,49.10,51.03,10673500,47.02,mrk
100708,17-Oct-02,51.20,51.24,50.13,50.75,6194000,46.76,mrk
100709,16-Oct-02,50.95,51.60,49.41,49.90,6722100,45.98,mrk
100710,15-Oct-02,50.60,51.02,50.11,50.88,9290400,46.88,mrk
100711,14-Oct-02,47.31,50.29,47.31,49.60,9427600,45.70,mrk
100712,11-Oct-02,46.01,47.71,45.73,47.30,5378800,43.58,mrk
100713,10-Oct-02,45.63,46.25,44.43,46.01,8705000,42.39,mrk
100714,9-Oct-02,44.50,46.94,43.35,45.63,12246000,42.04,mrk
100715,8-Oct-02,45.00,46.80,44.63,46.00,7545600,42.38,mrk
100716,7-Oct-02,44.36,46.15,43.95,44.13,6361200,40.66,mrk
100717,4-Oct-02,45.81,46.00,43.77,44.26,8031200,40.78,mrk
100718,3-Oct-02,46.85,48.14,45.77,46.29,6223400,42.65,mrk
100719,2-Oct-02,46.95,47.87,46.55,46.95,6538500,43.26,mrk
100720,1-Oct-02,46.30,46.50,45.31,46.38,8620500,42.74,mrk
100721,30-Sep-02,46.26,46.45,45.12,45.71,7421700,42.12,mrk
100722,27-Sep-02,47.90,48.50,46.05,46.26,7587000,42.62,mrk
100723,26-Sep-02,47.70,48.75,47.49,48.75,6674800,44.92,mrk
100724,25-Sep-02,46.30,48.00,46.21,47.70,6379900,43.95,mrk
100725,24-Sep-02,44.65,46.23,44.44,45.90,6434500,42.29,mrk
100726,23-Sep-02,45.05,45.74,44.81,45.25,5333700,41.69,mrk
100727,20-Sep-02,45.18,46.09,45.18,45.74,9877200,42.15,mrk
100728,19-Sep-02,46.07,46.90,45.07,45.19,5584100,41.64,mrk
100729,18-Sep-02,47.10,47.79,46.47,47.06,5770700,43.36,mrk
100730,17-Sep-02,49.59,49.65,47.01,47.34,6418400,43.62,mrk
100731,16-Sep-02,48.81,49.16,47.85,48.81,4067900,44.97,mrk
100732,13-Sep-02,48.90,49.55,48.00,49.27,4029900,45.40,mrk
100733,12-Sep-02,48.90,49.70,48.75,49.10,5574300,45.24,mrk
100734,11-Sep-02,50.15,50.33,49.46,49.57,2775700,45.67,mrk
100735,10-Sep-02,49.41,49.92,49.00,49.64,2858300,45.74,mrk
100736,9-Sep-02,48.60,49.97,48.40,49.40,4902200,45.52,mrk
100737,6-Sep-02,48.97,48.97,48.02,48.60,4348300,44.78,mrk
100738,5-Sep-02,48.00,48.98,47.25,48.30,6373500,44.50,mrk
100739,4-Sep-02,47.50,49.26,47.20,49.13,6783700,45.27,mrk
100740,3-Sep-02,49.45,49.75,47.75,47.87,6409600,43.78,mrk
100741,30-Aug-02,50.65,51.46,50.25,50.52,4333600,46.20,mrk
100742,29-Aug-02,49.76,51.50,49.76,50.74,4064900,46.40,mrk
100743,28-Aug-02,51.00,51.60,50.27,50.64,4589300,46.31,mrk
100744,27-Aug-02,52.48,53.01,51.43,51.66,4298800,47.24,mrk
100745,26-Aug-02,52.56,53.00,51.59,52.67,4602900,48.17,mrk
100746,23-Aug-02,53.52,53.80,52.01,52.56,4910000,48.07,mrk
100747,22-Aug-02,51.80,54.00,51.60,53.80,6900600,49.20,mrk
100748,21-Aug-02,50.88,52.13,50.84,51.88,4910100,47.44,mrk
100749,20-Aug-02,50.55,51.50,50.45,50.64,3855500,46.31,mrk
100750,19-Aug-02,50.00,51.80,50.00,51.26,4617100,46.88,mrk
100751,16-Aug-02,50.58,50.63,49.62,50.00,4886900,45.72,mrk
100752,15-Aug-02,51.00,51.70,49.82,50.58,5457500,46.25,mrk
100753,14-Aug-02,49.10,51.30,48.39,51.09,7403500,46.72,mrk
100754,13-Aug-02,50.60,51.39,49.61,49.68,5241800,45.43,mrk
100755,12-Aug-02,50.15,51.58,50.10,51.25,4642300,46.87,mrk
100756,9-Aug-02,50.25,51.53,49.58,51.02,7124000,46.66,mrk
100757,8-Aug-02,49.19,50.49,48.96,50.35,7874000,46.04,mrk
100758,7-Aug-02,47.28,48.99,46.71,48.95,5801900,44.76,mrk
100759,6-Aug-02,46.23,47.98,46.11,46.83,5911700,42.83,mrk
100760,5-Aug-02,47.75,47.92,45.35,45.54,5890900,41.65,mrk
100761,2-Aug-02,47.35,49.34,47.23,47.86,6707700,43.77,mrk
100762,1-Aug-02,49.36,49.36,47.66,47.95,6696100,43.85,mrk
100763,31-Jul-02,48.30,49.60,47.26,49.60,7176400,45.36,mrk
100764,30-Jul-02,47.75,49.10,47.50,48.51,7237400,44.36,mrk
100765,29-Jul-02,47.48,48.57,46.93,48.46,9625400,44.32,mrk
100766,26-Jul-02,44.22,46.00,43.69,46.00,8441300,42.07,mrk
100767,25-Jul-02,42.20,45.04,41.86,44.46,11454200,40.66,mrk
100768,24-Jul-02,39.10,43.01,38.56,42.60,13536100,38.96,mrk
100769,23-Jul-02,39.66,40.50,38.50,39.05,11469300,35.71,mrk
100770,22-Jul-02,41.30,42.45,39.00,40.01,12160200,36.59,mrk
100771,19-Jul-02,42.01,42.66,41.45,41.50,11913800,37.95,mrk
100772,18-Jul-02,43.63,44.26,42.00,42.00,8580700,38.41,mrk
100773,17-Jul-02,44.60,45.75,43.51,44.50,9632700,40.69,mrk
100774,16-Jul-02,44.75,45.70,43.75,44.01,8756300,40.25,mrk
100775,15-Jul-02,45.00,47.20,42.87,45.70,12589900,41.79,mrk
100776,12-Jul-02,44.30,45.89,43.30,45.55,11510500,41.65,mrk
100777,11-Jul-02,42.78,44.91,42.10,44.28,18216600,40.49,mrk
100778,10-Jul-02,45.50,45.50,43.35,43.57,18987700,39.84,mrk
100779,9-Jul-02,47.11,47.40,45.26,45.75,14032100,41.84,mrk
100780,8-Jul-02,46.98,48.30,46.60,47.81,18992100,43.72,mrk
100781,5-Jul-02,47.50,48.90,47.50,48.86,3902000,44.68,mrk
100782,3-Jul-02,46.65,47.28,46.57,47.28,10145700,43.24,mrk
100783,2-Jul-02,48.95,49.00,46.55,46.92,8935000,42.91,mrk
100784,1-Jul-02,50.89,51.09,48.50,48.75,6479900,44.58,mrk
100785,28-Jun-02,50.30,51.45,49.86,50.64,7247600,46.31,mrk
100786,27-Jun-02,50.30,51.00,49.49,50.88,6425100,46.53,mrk
100787,26-Jun-02,48.00,50.75,47.60,50.33,8971000,46.03,mrk
100788,25-Jun-02,48.77,50.15,48.67,49.05,8172600,44.86,mrk
100789,24-Jun-02,49.05,50.00,47.60,49.50,13450800,45.27,mrk
100790,21-Jun-02,50.25,51.20,49.75,49.98,15282200,45.71,mrk
100791,20-Jun-02,52.05,52.57,52.00,52.20,4638100,47.74,mrk
100792,19-Jun-02,52.52,53.50,52.31,52.54,5191300,48.05,mrk
100793,18-Jun-02,53.27,53.59,52.89,52.96,4115000,48.43,mrk
100794,17-Jun-02,52.51,53.87,52.11,53.37,5365700,48.81,mrk
100795,14-Jun-02,52.00,52.69,50.95,52.51,6601000,48.02,mrk
100796,13-Jun-02,51.80,53.10,51.17,52.03,6977100,47.58,mrk
100797,12-Jun-02,50.78,52.10,50.78,51.99,7825500,47.54,mrk
100798,11-Jun-02,53.40,54.00,51.62,51.88,9511300,47.44,mrk
100799,10-Jun-02,52.67,54.90,52.26,54.30,5665900,49.66,mrk
100800,7-Jun-02,52.25,53.15,52.01,52.68,9558100,48.17,mrk
100801,6-Jun-02,54.25,54.26,52.40,53.20,8464800,48.65,mrk
100802,5-Jun-02,54.95,54.99,54.06,54.95,4583700,50.25,mrk
100803,4-Jun-02,55.22,55.24,54.24,54.65,5880100,49.66,mrk
100804,3-Jun-02,57.05,57.19,55.05,55.22,5067500,50.17,mrk
100805,31-May-02,56.85,57.35,56.53,57.10,6756500,51.88,mrk
100806,30-May-02,56.40,57.13,56.10,56.39,4323900,51.24,mrk
100807,29-May-02,56.04,57.20,55.95,57.13,6017100,51.91,mrk
100808,28-May-02,56.50,56.62,55.95,56.04,4429000,50.92,mrk
100809,24-May-02,57.45,57.90,56.27,56.49,3936700,51.33,mrk
100810,23-May-02,57.28,57.55,56.50,57.50,5595500,52.25,mrk
100811,22-May-02,57.70,58.25,57.02,57.52,4222700,52.26,mrk
100812,21-May-02,58.21,58.54,57.52,57.80,4971600,52.52,mrk
100813,20-May-02,58.03,58.85,57.61,58.20,4931000,52.88,mrk
100814,17-May-02,56.60,58.25,56.55,58.13,6116100,52.82,mrk
100815,16-May-02,56.90,56.91,56.00,56.60,5740300,51.43,mrk
100816,15-May-02,57.09,57.44,56.40,56.90,5359500,51.70,mrk
100817,14-May-02,56.98,57.79,56.88,57.50,5503600,52.25,mrk
100818,13-May-02,55.99,56.79,55.88,56.64,4184300,51.46,mrk
100819,10-May-02,55.78,56.97,55.38,55.61,5751800,50.53,mrk
100820,9-May-02,55.90,56.38,55.76,55.76,4599800,50.66,mrk
100821,8-May-02,55.25,56.97,54.80,56.63,5349900,51.46,mrk
100822,7-May-02,55.92,56.07,55.02,55.55,6637300,50.47,mrk
100823,6-May-02,55.60,56.30,55.51,55.87,6127900,50.76,mrk
100824,3-May-02,55.85,55.89,55.00,55.50,4888800,50.43,mrk
100825,2-May-02,55.30,55.80,54.70,55.57,7146900,50.49,mrk
100826,1-May-02,54.05,55.50,54.01,55.30,6406100,50.25,mrk
100827,30-Apr-02,54.50,54.69,53.75,54.34,7402700,49.37,mrk
100828,29-Apr-02,54.47,55.12,54.20,54.67,6495700,49.67,mrk
100829,26-Apr-02,55.10,55.10,53.77,54.47,4752200,49.49,mrk
100830,25-Apr-02,54.84,55.70,54.59,54.89,7094200,49.87,mrk
100831,24-Apr-02,55.30,55.69,54.60,54.84,6466400,49.83,mrk
100832,23-Apr-02,56.60,56.95,55.26,55.49,7186300,50.42,mrk
100833,22-Apr-02,56.95,56.99,56.25,56.52,5517000,51.36,mrk
100834,19-Apr-02,57.14,57.14,56.81,56.94,7916900,51.74,mrk
100835,18-Apr-02,56.00,56.75,55.80,56.57,9836800,51.40,mrk
100836,17-Apr-02,55.40,55.42,54.90,55.05,7555700,50.02,mrk
100837,16-Apr-02,54.95,55.27,54.55,55.02,7290900,49.99,mrk
100838,15-Apr-02,54.50,54.97,54.08,54.53,6937100,49.55,mrk
100839,12-Apr-02,52.59,54.20,52.00,54.00,10767400,49.07,mrk
100840,11-Apr-02,53.00,53.50,51.00,52.15,13920300,47.38,mrk
100841,10-Apr-02,53.75,53.79,52.90,53.14,10870100,48.28,mrk
100842,8-Apr-02,55.08,55.50,54.00,54.16,9355700,49.21,mrk
100843,5-Apr-02,56.09,56.12,55.01,55.25,7567400,50.20,mrk
100844,4-Apr-02,56.15,56.25,55.25,55.80,13694400,50.70,mrk
100845,3-Apr-02,57.67,57.74,56.95,57.29,6824700,52.06,mrk
100846,2-Apr-02,57.60,57.75,56.80,57.44,7076300,52.19,mrk
100847,1-Apr-02,57.63,57.80,57.26,57.60,7535500,52.34,mrk
100848,28-Mar-02,57.41,57.70,57.25,57.58,6310500,52.32,mrk
100849,27-Mar-02,57.35,57.50,56.98,57.41,5501900,52.16,mrk
100850,26-Mar-02,57.60,58.00,57.15,57.40,5700900,52.16,mrk
100851,25-Mar-02,57.88,58.57,57.51,57.51,6734400,52.26,mrk
100852,22-Mar-02,57.70,58.88,57.70,58.20,5371800,52.88,mrk
100853,21-Mar-02,58.09,58.18,57.30,58.05,6004300,52.75,mrk
100854,20-Mar-02,58.42,58.95,57.72,58.08,9603100,52.77,mrk
100855,19-Mar-02,59.28,59.28,58.25,58.42,8644000,53.08,mrk
100856,18-Mar-02,59.26,59.70,58.51,58.79,12978300,53.42,mrk
100857,15-Mar-02,60.90,61.00,59.54,59.75,26943800,54.29,mrk
100858,14-Mar-02,63.85,64.30,63.33,63.44,3855000,57.64,mrk
100859,13-Mar-02,63.25,64.50,63.16,64.37,6998400,58.49,mrk
100860,12-Mar-02,62.52,63.55,62.01,63.49,3960900,57.69,mrk
100861,11-Mar-02,62.63,63.07,62.04,62.74,3700600,57.01,mrk
100862,8-Mar-02,63.17,63.49,62.20,62.50,4462200,56.79,mrk
100863,7-Mar-02,62.67,63.38,61.69,63.17,4651000,57.40,mrk
100864,6-Mar-02,61.90,63.01,61.85,62.67,4868300,56.94,mrk
100865,5-Mar-02,62.75,62.97,61.81,61.81,5618700,55.84,mrk
100866,4-Mar-02,62.74,63.27,62.20,63.01,5688100,56.93,mrk
100867,1-Mar-02,61.36,62.98,61.31,62.98,4910200,56.90,mrk
100868,28-Feb-02,60.65,61.74,60.65,61.33,4638000,55.41,mrk
100869,27-Feb-02,61.12,62.48,60.36,60.88,7073600,55.00,mrk
100870,26-Feb-02,60.83,61.49,60.26,60.65,5146500,54.80,mrk
100871,25-Feb-02,61.14,61.40,60.39,60.84,5929600,54.97,mrk
100872,22-Feb-02,60.60,61.93,60.53,61.50,5869800,55.56,mrk
100873,21-Feb-02,61.26,62.10,60.98,61.01,7172400,55.12,mrk
100874,20-Feb-02,59.26,61.48,59.06,61.26,7268900,55.35,mrk
100875,19-Feb-02,59.13,59.75,58.90,59.25,4057200,53.53,mrk
100876,15-Feb-02,59.69,59.96,59.27,59.81,7023000,54.04,mrk
100877,14-Feb-02,60.04,60.15,59.15,59.69,6287900,53.93,mrk
100878,13-Feb-02,60.30,60.69,59.75,60.58,5497400,54.73,mrk
100879,12-Feb-02,59.32,60.55,59.21,60.22,5789900,54.41,mrk
100880,11-Feb-02,59.16,59.58,58.65,59.45,4084300,53.71,mrk
100881,8-Feb-02,58.06,59.99,57.70,59.15,5002600,53.44,mrk
100882,7-Feb-02,58.52,59.09,58.06,58.33,4423100,52.70,mrk
100883,6-Feb-02,59.00,59.30,58.40,58.62,4043900,52.96,mrk
100884,5-Feb-02,58.00,59.62,57.92,59.40,4500400,53.67,mrk
100885,4-Feb-02,59.43,59.44,58.12,58.44,4171400,52.80,mrk
100886,31-Jan-02,58.55,59.28,58.26,59.18,6520300,53.47,mrk
100887,30-Jan-02,57.98,59.50,57.72,58.84,9855500,53.16,mrk
100888,29-Jan-02,58.25,58.85,57.09,57.52,11562900,51.97,mrk
100889,28-Jan-02,57.29,57.30,56.71,57.00,4960600,51.50,mrk
100890,25-Jan-02,57.18,57.30,56.80,56.96,6513400,51.46,mrk
100891,24-Jan-02,58.01,58.18,57.31,57.62,7046900,52.06,mrk
100892,23-Jan-02,59.47,59.88,58.25,58.25,7133500,52.63,mrk
100893,22-Jan-02,58.44,59.49,58.44,59.29,5260000,53.57,mrk
100894,18-Jan-02,58.60,58.90,57.52,58.00,5573200,52.40,mrk
100895,17-Jan-02,58.17,58.90,58.08,58.60,4192700,52.94,mrk
100896,16-Jan-02,58.85,59.28,58.18,58.23,4016600,52.61,mrk
100897,15-Jan-02,59.50,59.85,58.05,58.65,8165100,52.99,mrk
100898,14-Jan-02,59.10,59.87,58.85,58.85,5061200,53.17,mrk
100899,11-Jan-02,59.60,59.85,58.53,58.98,5693900,53.29,mrk
100900,10-Jan-02,58.40,58.99,58.27,58.97,5211700,53.28,mrk
100901,9-Jan-02,58.73,59.65,58.60,58.82,6553000,53.14,mrk
100902,8-Jan-02,58.10,58.73,58.06,58.73,7115000,53.06,mrk
100903,7-Jan-02,58.44,58.65,58.03,58.10,5543300,52.49,mrk
100904,4-Jan-02,58.55,58.89,57.95,58.89,6530900,53.21,mrk
100905,3-Jan-02,59.76,59.76,58.40,59.03,7991400,53.33,mrk
100906,2-Jan-02,59.15,59.85,58.10,59.76,7195100,53.99,mrk
100907,31-Dec-01,59.55,59.68,58.76,58.80,5405600,53.12,mrk
100908,28-Dec-01,59.65,59.92,59.39,59.52,3971000,53.78,mrk
100909,27-Dec-01,59.02,59.78,58.85,59.78,5134200,54.01,mrk
100910,26-Dec-01,60.03,60.40,59.56,59.95,4528400,54.16,mrk
100911,24-Dec-01,59.70,60.14,59.65,60.03,2593600,54.24,mrk
100912,21-Dec-01,60.20,60.23,59.50,59.63,9016700,53.87,mrk
100913,20-Dec-01,59.33,60.17,58.69,59.75,6881700,53.98,mrk
100914,19-Dec-01,58.51,60.00,58.40,59.33,10191700,53.60,mrk
100915,18-Dec-01,57.99,58.88,57.26,58.50,9227600,52.85,mrk
100916,17-Dec-01,58.58,58.90,56.80,57.17,10765200,51.65,mrk
100917,14-Dec-01,58.15,58.39,57.77,58.09,7749400,52.48,mrk
100918,13-Dec-01,58.55,59.85,57.50,57.94,13688100,52.35,mrk
100919,12-Dec-01,60.75,60.75,57.49,58.52,32864100,52.87,mrk
100920,11-Dec-01,67.45,67.55,59.81,60.70,20710800,54.84,mrk
100921,10-Dec-01,66.65,67.90,66.20,66.99,7030900,60.52,mrk
100922,7-Dec-01,66.15,67.00,66.11,67.00,5059500,60.53,mrk
100923,6-Dec-01,66.51,67.00,66.05,66.15,5538200,59.77,mrk
100924,5-Dec-01,67.28,67.28,65.50,66.24,6886400,59.85,mrk
100925,4-Dec-01,68.50,68.57,67.00,67.63,4453300,60.79,mrk
100926,3-Dec-01,67.15,68.50,66.85,68.50,5155500,61.57,mrk
100927,30-Nov-01,67.00,68.13,67.00,67.75,5648700,60.89,mrk
100928,29-Nov-01,66.10,66.89,65.85,66.85,4825200,60.09,mrk
100929,28-Nov-01,66.71,66.97,65.25,65.35,4422700,58.74,mrk
100930,27-Nov-01,67.05,67.88,66.00,66.59,5022400,59.85,mrk
100931,26-Nov-01,65.85,68.01,65.76,67.05,6192800,60.26,mrk
100932,23-Nov-01,65.58,66.13,65.00,65.93,2340200,59.26,mrk
100933,21-Nov-01,64.14,65.62,64.05,65.58,4542700,58.94,mrk
100934,20-Nov-01,64.00,64.60,63.90,64.14,5477600,57.65,mrk
100935,19-Nov-01,64.50,64.64,63.75,64.59,6800400,58.05,mrk
100936,16-Nov-01,65.20,65.39,64.05,64.90,5476800,58.33,mrk
100937,15-Nov-01,64.97,65.55,64.54,64.66,5175600,58.12,mrk
100938,14-Nov-01,64.88,65.52,64.31,64.89,4872300,58.32,mrk
100939,13-Nov-01,64.43,65.06,63.75,64.58,5825200,58.04,mrk
100940,12-Nov-01,64.10,64.80,63.50,64.38,4320300,57.87,mrk
100941,9-Nov-01,65.20,65.78,64.45,64.61,3278600,58.07,mrk
100942,8-Nov-01,64.85,65.79,64.58,65.22,4199700,58.62,mrk
100943,7-Nov-01,65.44,66.14,64.45,64.74,3906900,58.19,mrk
100944,6-Nov-01,64.60,65.61,64.11,65.44,4608400,58.82,mrk
100945,5-Nov-01,65.53,66.21,65.16,65.38,4008600,58.76,mrk
100946,2-Nov-01,64.00,65.25,64.00,65.03,4158900,58.45,mrk
100947,1-Nov-01,63.81,64.90,63.42,64.20,5559000,57.70,mrk
100948,31-Oct-01,64.73,64.96,63.80,63.81,4138100,57.35,mrk
100949,30-Oct-01,65.02,65.15,63.98,64.75,4014100,58.20,mrk
100950,29-Oct-01,65.50,66.07,65.15,65.23,3039800,58.63,mrk
100951,26-Oct-01,66.45,66.46,65.60,65.80,4003700,59.14,mrk
100952,25-Oct-01,66.40,67.29,65.28,66.49,4636800,59.76,mrk
100953,24-Oct-01,66.20,67.80,66.16,67.00,3826800,60.22,mrk
100954,23-Oct-01,68.20,68.20,66.51,66.95,3995700,60.17,mrk
100955,22-Oct-01,65.39,67.67,65.38,67.26,5894400,60.45,mrk
100956,19-Oct-01,66.25,66.30,64.75,65.38,6823200,58.76,mrk
100957,18-Oct-01,67.65,67.95,66.07,66.30,7105100,59.59,mrk
100958,17-Oct-01,68.81,69.65,68.40,69.05,5127000,62.06,mrk
100959,16-Oct-01,70.00,70.60,68.70,69.31,4522300,62.30,mrk
100960,15-Oct-01,68.80,70.00,68.80,69.95,4071300,62.87,mrk
100961,12-Oct-01,68.25,69.28,67.87,69.16,4826200,62.16,mrk
100962,11-Oct-01,68.45,68.60,67.54,68.18,5280700,61.28,mrk
100963,10-Oct-01,67.73,69.20,67.38,68.49,4011800,61.56,mrk
100964,9-Oct-01,68.30,68.47,67.14,67.93,3557300,61.06,mrk
100965,8-Oct-01,67.95,69.00,67.78,68.60,3508600,61.66,mrk
100966,5-Oct-01,67.10,68.40,66.75,68.26,4709200,61.35,mrk
100967,4-Oct-01,67.73,67.99,66.35,67.10,5397500,60.31,mrk
100968,3-Oct-01,68.45,68.45,66.28,67.66,5802100,60.81,mrk
100969,2-Oct-01,68.32,68.47,67.12,68.44,4496700,61.51,mrk
100970,1-Oct-01,66.85,68.32,66.65,68.32,7876800,61.41,mrk
100971,28-Sep-01,67.80,67.88,65.16,66.60,7548000,59.86,mrk
100972,27-Sep-01,63.98,66.94,63.89,66.21,6569800,59.51,mrk
100973,26-Sep-01,62.44,63.69,62.44,63.35,7702300,56.94,mrk
100974,25-Sep-01,63.00,64.00,60.85,62.45,11876300,56.13,mrk
100975,24-Sep-01,65.70,66.65,63.37,63.99,9768600,57.51,mrk
100976,21-Sep-01,64.00,67.19,63.79,65.70,13284200,59.05,mrk
100977,20-Sep-01,67.00,67.62,66.60,66.85,8044600,60.09,mrk
100978,19-Sep-01,68.95,69.24,66.55,67.86,8629400,60.99,mrk
100979,18-Sep-01,67.15,69.08,66.83,68.31,7291200,61.40,mrk
100980,17-Sep-01,67.95,68.10,66.15,67.15,9095500,60.35,mrk
100981,10-Sep-01,64.00,66.50,63.51,66.10,5481000,59.41,mrk
100982,7-Sep-01,65.35,65.35,64.15,64.30,4841800,57.79,mrk
100983,6-Sep-01,67.20,67.58,65.51,65.75,5013700,59.10,mrk
100984,5-Sep-01,65.32,67.90,64.70,67.70,6475000,60.85,mrk
100985,4-Sep-01,65.20,66.48,65.05,65.30,6248100,58.69,mrk
100986,31-Aug-01,65.65,66.78,64.76,65.10,3913000,58.51,mrk
100987,30-Aug-01,66.65,67.69,65.65,65.99,4199300,59.31,mrk
100988,29-Aug-01,67.90,68.39,67.05,67.14,3191800,60.03,mrk
100989,28-Aug-01,68.25,69.21,67.91,68.01,3300500,60.81,mrk
100990,27-Aug-01,68.80,69.42,68.40,68.70,3129000,61.43,mrk
100991,24-Aug-01,68.00,69.25,67.70,69.02,5270200,61.71,mrk
100992,23-Aug-01,70.10,70.30,68.05,68.51,9349200,61.26,mrk
100993,22-Aug-01,69.95,71.24,69.15,71.22,6562900,63.68,mrk
100994,21-Aug-01,70.28,71.50,69.75,70.75,4364900,63.26,mrk
100995,20-Aug-01,69.35,70.80,69.35,70.58,4615900,63.11,mrk
100996,17-Aug-01,70.00,70.24,68.61,69.15,3634000,61.83,mrk
100997,16-Aug-01,69.00,70.25,68.40,69.99,4797200,62.58,mrk
100998,15-Aug-01,70.00,70.77,68.67,68.90,4782400,61.60,mrk
100999,14-Aug-01,69.80,70.02,69.40,70.00,3544200,62.59,mrk
101000,13-Aug-01,69.48,69.95,69.30,69.65,3561900,62.28,mrk
101001,10-Aug-01,67.78,69.44,67.73,69.03,4286700,61.72,mrk
101002,9-Aug-01,67.55,67.97,67.11,67.82,4936100,60.64,mrk
101003,8-Aug-01,67.77,68.80,67.70,67.85,4171700,60.67,mrk
101004,7-Aug-01,67.55,68.51,67.36,68.48,2903800,61.23,mrk
101005,6-Aug-01,68.11,68.53,67.24,67.42,3235800,60.28,mrk
101006,3-Aug-01,67.25,68.63,67.13,68.11,3390600,60.90,mrk
101007,2-Aug-01,68.04,68.41,67.67,67.79,3400300,60.61,mrk
101008,1-Aug-01,67.51,68.50,67.27,67.99,4656400,60.79,mrk
101009,31-Jul-01,66.45,69.00,66.38,67.98,6632600,60.78,mrk
101010,30-Jul-01,65.14,66.64,64.80,66.25,4130600,59.24,mrk
101011,27-Jul-01,65.40,65.84,64.80,65.14,3899100,58.24,mrk
101012,26-Jul-01,65.00,65.10,64.28,64.76,5494200,57.90,mrk
101013,25-Jul-01,65.48,65.82,64.80,64.99,5272200,58.11,mrk
101014,24-Jul-01,65.70,65.85,64.60,64.93,5038700,58.06,mrk
101015,23-Jul-01,66.45,67.00,65.70,65.70,3993600,58.74,mrk
101016,20-Jul-01,66.98,67.56,66.25,66.43,6522100,59.40,mrk
101017,19-Jul-01,67.55,67.79,66.51,67.30,8691100,60.17,mrk
101018,18-Jul-01,64.99,67.55,64.89,67.55,10954000,60.40,mrk
101019,17-Jul-01,62.95,64.90,62.95,64.48,7713100,57.65,mrk
101020,16-Jul-01,62.05,62.99,61.50,62.98,6697700,56.31,mrk
101021,13-Jul-01,61.25,62.45,61.10,61.50,9289400,54.99,mrk
101022,12-Jul-01,61.60,61.60,60.35,61.00,11270900,54.54,mrk
101023,11-Jul-01,63.13,63.45,61.54,62.36,8745100,55.76,mrk
101024,10-Jul-01,64.48,64.71,63.64,63.72,5490500,56.97,mrk
101025,9-Jul-01,64.00,64.80,63.77,64.60,6742500,57.76,mrk
101026,6-Jul-01,64.14,64.43,63.43,63.44,4055700,56.72,mrk
101027,5-Jul-01,64.70,65.28,63.80,64.14,5762800,57.35,mrk
101028,3-Jul-01,65.00,65.00,64.53,64.70,4054100,57.85,mrk
101029,2-Jul-01,64.05,64.72,64.04,64.35,7144500,57.54,mrk
101030,29-Jun-01,65.40,65.65,63.65,63.91,9993400,57.14,mrk
101031,28-Jun-01,65.60,66.00,64.98,65.00,8371800,58.12,mrk
101032,27-Jun-01,66.40,66.70,65.64,65.64,7618000,58.69,mrk
101033,26-Jun-01,66.90,67.50,66.21,66.22,6711100,59.21,mrk
101034,25-Jun-01,68.25,68.63,66.80,67.50,6802800,60.35,mrk
101035,22-Jun-01,70.07,70.07,67.69,67.80,18831000,60.62,mrk
101036,21-Jun-01,75.15,75.25,74.00,74.47,4115400,66.59,mrk
101037,20-Jun-01,74.60,75.85,74.37,74.66,4442600,66.75,mrk
101038,19-Jun-01,73.90,74.60,73.50,74.60,3738200,66.70,mrk
101039,18-Jun-01,73.18,74.84,73.10,74.25,3745000,66.39,mrk
101040,15-Jun-01,73.91,74.54,73.20,73.75,8055900,65.94,mrk
101041,14-Jun-01,73.00,74.02,72.92,73.90,5095100,66.08,mrk
101042,13-Jun-01,71.95,73.70,71.52,73.13,4806700,65.39,mrk
101043,12-Jun-01,71.81,72.99,71.10,72.61,4832800,64.92,mrk
101044,11-Jun-01,73.50,73.69,71.90,72.25,4324000,64.60,mrk
101045,8-Jun-01,74.60,74.99,73.88,74.22,2120100,66.36,mrk
101046,7-Jun-01,73.78,74.87,73.77,74.81,4012200,66.89,mrk
101047,6-Jun-01,75.25,75.30,73.76,73.95,3011800,66.12,mrk
101048,5-Jun-01,74.48,75.49,73.68,75.33,4177200,67.35,mrk
101049,4-Jun-01,73.90,74.45,73.40,74.32,2500700,66.45,mrk
101050,1-Jun-01,72.00,74.51,72.00,74.20,4834400,66.34,mrk
101051,31-May-01,73.25,73.45,72.10,72.99,3788000,65.26,mrk
101052,30-May-01,74.39,74.39,73.06,73.28,4971500,65.22,mrk
101053,29-May-01,73.45,74.64,73.25,74.39,4501400,66.20,mrk
101054,25-May-01,72.65,73.33,72.08,72.60,3575600,64.61,mrk
101055,24-May-01,73.60,73.60,71.76,72.50,8571600,64.52,mrk
101056,23-May-01,75.20,75.46,72.87,74.00,7309300,65.86,mrk
101057,22-May-01,76.60,76.61,75.01,75.10,6239200,66.84,mrk
101058,21-May-01,77.65,78.05,76.43,77.40,4978600,68.88,mrk
101059,18-May-01,78.99,79.16,76.37,77.40,4290300,68.88,mrk
101060,17-May-01,77.60,79.12,77.55,78.60,5287400,69.95,mrk
101061,16-May-01,76.35,78.89,76.32,78.10,6170200,69.51,mrk
101062,15-May-01,75.95,76.15,74.53,75.90,3841200,67.55,mrk
101063,14-May-01,75.94,76.69,75.05,76.69,2913900,68.25,mrk
101064,11-May-01,75.20,76.00,75.05,75.94,4981700,67.58,mrk
101065,10-May-01,77.32,77.75,76.11,76.52,2882700,68.10,mrk
101066,9-May-01,76.90,77.52,76.80,77.32,4001200,68.81,mrk
101067,8-May-01,76.10,76.54,75.38,76.44,3072100,68.03,mrk
101068,7-May-01,75.94,76.64,75.00,76.54,2829100,68.12,mrk
101069,4-May-01,75.05,76.87,74.82,76.37,3188400,67.97,mrk
101070,3-May-01,75.05,75.84,74.45,75.27,3755400,66.99,mrk
101071,2-May-01,75.55,75.60,74.25,74.91,4357000,66.67,mrk
101072,1-May-01,75.15,75.94,75.05,75.60,4646200,67.28,mrk
101073,30-Apr-01,76.09,76.29,75.40,75.62,4446800,67.30,mrk
101074,27-Apr-01,75.00,75.95,74.50,75.65,3980900,67.33,mrk
101075,26-Apr-01,74.61,75.55,74.12,74.85,4575000,66.61,mrk
101076,25-Apr-01,73.46,74.98,73.31,74.86,4465800,66.62,mrk
101077,24-Apr-01,74.25,75.00,73.05,73.46,4865400,65.38,mrk
101078,23-Apr-01,74.45,74.90,73.99,74.25,5852000,66.08,mrk
101079,20-Apr-01,75.50,75.90,72.00,73.61,16101300,65.51,mrk
101080,19-Apr-01,78.73,78.97,77.40,78.27,5396000,69.66,mrk
101081,18-Apr-01,79.89,80.42,78.20,79.30,7827400,70.57,mrk
101082,17-Apr-01,78.50,80.85,78.49,80.85,4757100,71.95,mrk
101083,16-Apr-01,79.50,80.42,78.50,79.10,4368800,70.40,mrk
101084,12-Apr-01,76.40,79.70,76.40,79.50,4808800,70.75,mrk
101085,11-Apr-01,77.39,77.53,76.63,77.15,4830300,68.66,mrk
101086,10-Apr-01,78.50,78.69,77.50,78.39,5908000,69.76,mrk
101087,9-Apr-01,77.05,78.00,76.60,78.00,4423000,69.42,mrk
101088,6-Apr-01,75.00,76.54,74.35,76.42,4687900,68.01,mrk
101089,5-Apr-01,74.48,75.89,74.01,75.78,5105500,67.44,mrk
101090,4-Apr-01,72.95,75.06,72.05,74.48,5091100,66.29,mrk
101091,3-Apr-01,74.26,75.75,72.40,72.81,5946800,64.80,mrk
101092,2-Apr-01,75.40,75.99,73.56,74.25,5063200,66.08,mrk
101093,30-Mar-01,74.20,76.30,73.98,75.90,4633300,67.55,mrk
101094,29-Mar-01,74.30,76.65,73.13,74.20,5395900,66.04,mrk
101095,28-Mar-01,73.50,75.36,73.06,75.15,4856600,66.88,mrk
101096,27-Mar-01,72.50,74.00,71.90,73.61,5639900,65.51,mrk
101097,26-Mar-01,70.00,71.90,69.55,71.48,5351100,63.62,mrk
101098,23-Mar-01,68.85,70.65,67.70,68.98,8551900,61.39,mrk
101099,22-Mar-01,67.50,70.20,66.00,69.71,7424200,62.04,mrk
101100,21-Mar-01,69.55,69.85,67.52,67.96,5762500,60.48,mrk
101101,20-Mar-01,72.49,72.54,70.05,70.25,5297000,62.52,mrk
101102,19-Mar-01,71.40,72.90,71.19,72.07,4700100,64.14,mrk
101103,16-Mar-01,73.21,73.50,70.69,71.45,9553500,63.59,mrk
101104,15-Mar-01,71.93,74.05,71.49,74.05,7524200,65.90,mrk
101105,14-Mar-01,72.00,72.72,71.12,71.93,5597900,64.02,mrk
101106,13-Mar-01,73.10,73.65,71.20,72.93,8717800,64.91,mrk
101107,12-Mar-01,75.50,75.73,73.55,74.15,5024600,65.99,mrk
101108,9-Mar-01,75.70,76.26,75.09,75.69,5024700,67.36,mrk
101109,8-Mar-01,75.55,75.56,73.60,74.79,7748000,66.56,mrk
101110,7-Mar-01,76.11,76.11,73.00,74.40,8060500,66.21,mrk
101111,6-Mar-01,78.90,78.91,76.78,77.45,5382600,68.63,mrk
101112,5-Mar-01,79.50,79.90,78.20,79.53,3372100,70.47,mrk
101113,2-Mar-01,79.45,80.40,79.45,80.15,3483000,71.02,mrk
101114,1-Mar-01,80.50,81.03,79.66,79.75,4571100,70.66,mrk
101115,28-Feb-01,79.91,81.42,79.75,80.20,6320100,71.06,mrk
101116,27-Feb-01,78.00,79.99,78.00,79.91,4129500,70.81,mrk
101117,26-Feb-01,77.10,79.50,76.70,79.33,4205000,70.29,mrk
101118,23-Feb-01,77.05,77.93,76.70,77.08,5132000,68.30,mrk
101119,22-Feb-01,78.71,78.91,76.60,77.70,5187100,68.85,mrk
101120,21-Feb-01,78.69,79.60,78.48,78.71,4273700,69.74,mrk
101121,20-Feb-01,77.31,78.42,77.05,77.90,4336100,69.02,mrk
101122,16-Feb-01,77.50,78.20,76.88,77.29,5762800,68.48,mrk
101123,15-Feb-01,78.00,78.25,76.40,78.10,7836200,69.20,mrk
101124,14-Feb-01,80.30,80.73,79.62,79.63,3760500,70.56,mrk
101125,13-Feb-01,82.25,82.73,79.53,80.75,5801600,71.55,mrk
101126,12-Feb-01,82.97,83.28,82.05,82.98,3809300,73.53,mrk
101127,9-Feb-01,82.90,82.97,82.06,82.72,3921000,73.30,mrk
101128,8-Feb-01,80.85,84.00,79.76,82.97,10004900,73.52,mrk
101129,7-Feb-01,84.37,84.77,81.60,81.85,7800800,72.52,mrk
101130,6-Feb-01,84.49,84.88,84.00,84.36,3598400,74.75,mrk
101131,5-Feb-01,83.97,85.55,83.97,84.48,2997500,74.85,mrk
101132,2-Feb-01,84.50,85.32,83.55,83.97,4246000,74.40,mrk
101133,1-Feb-01,82.75,84.48,82.18,84.48,5037500,74.85,mrk
101134,31-Jan-01,80.80,83.00,79.80,82.18,5963700,72.82,mrk
101135,30-Jan-01,80.89,81.50,80.01,81.00,3670400,71.77,mrk
101136,29-Jan-01,82.30,83.45,79.80,80.31,4093500,71.16,mrk
101137,26-Jan-01,82.75,84.00,81.94,82.25,5292300,72.88,mrk
101138,25-Jan-01,79.56,82.00,79.44,81.88,7299200,72.55,mrk
101139,24-Jan-01,79.75,80.00,78.62,78.94,8412000,69.94,mrk
101140,23-Jan-01,80.88,80.88,78.56,79.56,11432900,70.50,mrk
101141,22-Jan-01,83.62,83.62,82.12,82.31,4398300,72.93,mrk
101142,19-Jan-01,82.12,83.69,82.12,82.44,5380400,73.04,mrk
101143,18-Jan-01,81.50,84.00,81.38,82.88,5191200,73.43,mrk
101144,17-Jan-01,83.00,83.31,81.00,81.25,6459000,71.99,mrk
101145,16-Jan-01,81.38,84.44,80.50,83.31,5500900,73.82,mrk
101146,12-Jan-01,81.88,83.31,81.00,81.44,5038600,72.16,mrk
101147,11-Jan-01,83.50,83.62,80.88,81.62,6659900,72.32,mrk
101148,10-Jan-01,84.06,84.81,82.06,83.19,6172900,73.71,mrk
101149,9-Jan-01,83.94,85.00,83.06,84.00,6097100,74.43,mrk
101150,8-Jan-01,84.00,84.50,82.69,83.50,4907600,73.99,mrk
101151,5-Jan-01,85.00,85.81,83.12,83.31,9350500,73.82,mrk
101152,4-Jan-01,88.44,88.56,83.75,85.00,18325900,75.32,mrk
101153,3-Jan-01,92.81,93.00,88.12,89.12,9836000,78.97,mrk
101154,2-Jan-01,93.38,95.25,92.50,93.00,6042900,82.40,mrk
101155,29-Dec-00,95.00,95.94,93.44,93.62,3737100,82.96,mrk
101156,28-Dec-00,93.62,94.75,93.44,94.75,3131600,83.95,mrk
101157,27-Dec-00,92.75,94.69,92.62,92.69,5028300,82.13,mrk
101158,26-Dec-00,90.88,93.25,90.44,92.69,3636300,82.13,mrk
101159,22-Dec-00,92.88,92.88,90.25,90.50,4879400,80.19,mrk
101160,21-Dec-00,93.00,93.62,91.00,92.50,7347300,81.96,mrk
101161,20-Dec-00,93.00,95.12,92.44,93.38,9651900,82.74,mrk
101162,19-Dec-00,88.12,92.31,88.12,91.50,5052700,81.07,mrk
101163,18-Dec-00,90.00,90.44,88.81,89.31,4996300,79.14,mrk
101164,15-Dec-00,91.00,92.00,89.88,90.38,10666400,80.08,mrk
101165,14-Dec-00,91.31,91.75,90.69,91.00,3592100,80.63,mrk
101166,13-Dec-00,90.88,92.25,90.81,92.00,7350100,81.52,mrk
101167,12-Dec-00,90.69,91.56,90.50,91.38,6060400,80.96,mrk
101168,11-Dec-00,90.00,91.38,89.81,90.62,4883300,80.30,mrk
101169,8-Dec-00,90.00,91.25,88.69,89.56,6691800,79.36,mrk
101170,7-Dec-00,90.50,91.44,89.38,91.06,4312600,80.69,mrk
101171,6-Dec-00,89.12,90.50,88.50,89.56,5764200,79.36,mrk
101172,5-Dec-00,92.50,92.50,88.44,90.00,7899400,79.44,mrk
101173,4-Dec-00,88.50,92.94,88.50,91.94,6137100,81.15,mrk
101174,1-Dec-00,91.50,92.06,89.12,90.62,7578800,80.00,mrk
101175,30-Nov-00,95.75,96.69,92.25,92.69,9125500,81.82,mrk
101176,29-Nov-00,93.00,95.19,93.00,94.88,8328000,83.75,mrk
101177,28-Nov-00,91.94,92.94,91.31,92.62,5120300,81.76,mrk
101178,27-Nov-00,89.81,92.31,89.06,91.62,5364400,80.88,mrk
101179,24-Nov-00,89.88,91.38,89.12,89.44,2006800,78.95,mrk
101180,22-Nov-00,90.62,91.81,88.75,90.69,6729600,80.05,mrk
101181,21-Nov-00,90.94,92.19,90.75,92.00,5417200,81.21,mrk
101182,20-Nov-00,88.06,91.12,88.00,90.38,6155800,79.78,mrk
101183,17-Nov-00,89.62,90.94,87.38,88.50,7215200,78.12,mrk
101184,16-Nov-00,91.56,92.38,89.56,90.19,4490200,79.61,mrk
101185,15-Nov-00,90.75,92.19,90.38,91.62,6268700,80.88,mrk
101186,14-Nov-00,88.69,91.75,88.31,91.06,7130400,80.38,mrk
101187,13-Nov-00,90.25,90.94,88.25,89.38,9134800,78.89,mrk
101188,10-Nov-00,89.94,92.75,89.88,91.50,6673100,80.77,mrk
101189,9-Nov-00,90.50,90.94,88.00,90.44,8412600,79.83,mrk
101190,8-Nov-00,89.00,91.69,89.00,90.81,12553800,80.16,mrk
101191,7-Nov-00,89.50,90.25,86.81,86.88,6510500,76.69,mrk
101192,6-Nov-00,86.75,90.50,86.75,90.00,7496000,79.44,mrk
101193,3-Nov-00,88.00,88.38,86.31,87.88,7044500,77.57,mrk
101194,2-Nov-00,89.19,89.31,87.88,89.12,6408500,78.67,mrk
101195,1-Nov-00,90.00,90.94,88.81,89.75,9153000,79.22,mrk
101196,31-Oct-00,88.69,90.00,87.44,89.94,8822300,79.39,mrk
101197,30-Oct-00,87.62,90.00,87.38,88.69,8892300,78.29,mrk
101198,27-Oct-00,85.94,88.00,85.62,88.00,8453700,77.68,mrk
101199,26-Oct-00,86.44,87.50,85.75,86.69,6974000,76.52,mrk
101200,25-Oct-00,85.00,87.38,84.62,87.31,8382500,77.07,mrk
101201,24-Oct-00,84.06,85.50,84.00,85.44,6955900,75.42,mrk
101202,23-Oct-00,83.25,85.50,82.88,84.75,11675400,74.81,mrk
101203,20-Oct-00,79.56,82.00,78.56,81.88,11682300,72.27,mrk
101204,19-Oct-00,77.19,77.88,76.25,77.56,5114600,68.47,mrk
101205,18-Oct-00,77.81,78.38,76.12,78.19,5852600,69.02,mrk
101206,17-Oct-00,75.94,78.19,75.94,78.19,5348300,69.02,mrk
101207,16-Oct-00,75.50,77.06,75.31,76.88,4286100,67.86,mrk
101208,13-Oct-00,77.12,77.12,74.81,76.19,5299300,67.25,mrk
101209,12-Oct-00,76.50,77.69,75.56,77.19,6409700,68.13,mrk
101210,11-Oct-00,77.00,77.81,76.06,76.50,5655100,67.53,mrk
101211,10-Oct-00,75.50,77.69,75.50,76.88,6121300,67.86,mrk
101212,9-Oct-00,76.25,76.69,74.44,75.31,4131200,66.48,mrk
101213,6-Oct-00,75.00,76.25,73.62,76.06,4797500,67.14,mrk
101214,5-Oct-00,74.12,75.38,74.12,75.31,4273600,66.48,mrk
101215,4-Oct-00,74.88,75.00,73.50,73.56,5067900,64.93,mrk
101216,3-Oct-00,74.44,74.50,72.88,74.00,4873600,65.32,mrk
101217,2-Oct-00,74.31,74.62,73.56,74.00,4408700,65.32,mrk
101218,29-Sep-00,74.00,74.88,73.94,74.44,5181300,65.71,mrk
101219,28-Sep-00,72.62,73.88,72.62,73.12,5549300,64.55,mrk
101220,27-Sep-00,70.88,73.00,70.19,72.88,4091000,64.33,mrk
101221,26-Sep-00,71.38,71.88,70.25,70.25,4353900,62.01,mrk
101222,25-Sep-00,72.62,73.19,72.06,72.25,3997700,63.78,mrk
101223,22-Sep-00,71.62,73.38,71.50,73.19,6371400,64.60,mrk
101224,21-Sep-00,68.00,70.31,67.88,70.12,4322300,61.90,mrk
101225,20-Sep-00,68.81,68.88,66.88,67.89,3723100,59.93,mrk
101226,19-Sep-00,67.44,68.88,67.00,68.31,3270300,60.30,mrk
101227,18-Sep-00,67.19,67.75,67.00,67.12,2419500,59.25,mrk
101228,15-Sep-00,67.25,68.12,66.75,67.19,5327000,59.31,mrk
101229,14-Sep-00,68.06,68.25,66.62,67.56,3125900,59.64,mrk
101230,13-Sep-00,68.12,69.00,67.62,68.33,3446400,60.31,mrk
101231,12-Sep-00,67.62,68.19,67.12,67.70,2940300,59.76,mrk
101232,11-Sep-00,67.50,68.31,67.31,67.94,2633100,59.97,mrk
101233,8-Sep-00,67.25,68.50,66.38,67.53,4810400,59.61,mrk
101234,7-Sep-00,65.25,67.62,65.00,67.25,5074700,59.36,mrk
101235,6-Sep-00,67.62,68.06,65.31,66.00,4766500,58.26,mrk
101236,5-Sep-00,67.00,68.44,66.00,67.14,5885200,59.27,mrk
101237,1-Sep-00,69.06,70.12,69.06,69.19,3626500,61.07,mrk
101238,31-Aug-00,71.00,72.12,69.88,69.89,5251100,61.69,mrk
101239,30-Aug-00,70.56,71.44,70.00,71.12,3018700,62.78,mrk
101240,25-Aug-00,72.50,73.12,72.12,72.94,2468600,64.08,mrk
101241,24-Aug-00,72.12,73.12,71.31,72.50,2691500,63.70,mrk
101242,23-Aug-00,72.50,73.31,71.81,72.25,3119100,63.48,mrk
101243,22-Aug-00,72.00,73.00,71.75,72.50,2758100,63.70,mrk
101244,21-Aug-00,71.38,72.88,71.38,71.88,2341000,63.15,mrk
101245,18-Aug-00,73.19,73.31,71.50,72.00,4057600,63.26,mrk
101246,17-Aug-00,73.50,74.38,73.12,73.94,2645700,64.96,mrk
101247,16-Aug-00,73.31,74.31,73.25,73.62,2228400,64.69,mrk
101248,15-Aug-00,73.25,73.62,72.50,73.25,2990400,64.36,mrk
101249,14-Aug-00,72.38,73.12,72.25,72.84,2343800,64.00,mrk
101250,11-Aug-00,71.31,73.12,71.31,72.41,2850500,63.62,mrk
101251,10-Aug-00,70.94,72.06,70.44,71.47,4293200,62.79,mrk
101252,9-Aug-00,71.38,73.38,70.00,70.56,6206800,62.00,mrk
101253,8-Aug-00,72.69,73.44,71.69,72.36,4049400,63.58,mrk
101254,7-Aug-00,73.75,73.75,72.75,73.03,3865100,64.17,mrk
101255,4-Aug-00,74.12,74.38,73.06,73.81,3145200,64.85,mrk
101256,3-Aug-00,75.12,75.44,74.50,75.22,4325300,66.09,mrk
101257,2-Aug-00,74.25,75.25,73.62,75.00,4514400,65.90,mrk
101258,1-Aug-00,71.12,74.25,71.12,74.09,4608200,65.10,mrk
101259,31-Jul-00,72.06,72.31,70.31,71.66,3736900,62.96,mrk
101260,28-Jul-00,73.00,73.12,72.44,72.78,4158900,63.95,mrk
101261,27-Jul-00,70.75,72.75,70.00,72.34,4029000,63.56,mrk
101262,26-Jul-00,71.38,71.69,69.75,70.00,5834000,61.50,mrk
101263,25-Jul-00,69.44,71.88,68.88,70.91,10830900,62.30,mrk
101264,24-Jul-00,66.75,70.12,66.50,69.56,13724200,61.12,mrk
101265,21-Jul-00,64.19,64.69,63.00,63.75,7748900,56.01,mrk
101266,20-Jul-00,65.06,65.12,63.88,64.06,5513400,56.29,mrk
101267,19-Jul-00,66.19,66.75,65.03,65.25,6582000,57.33,mrk
101268,18-Jul-00,67.25,67.62,66.06,66.38,6626900,58.32,mrk
101269,17-Jul-00,67.00,68.50,66.75,67.38,10377900,59.20,mrk
101270,14-Jul-00,69.06,69.50,66.50,67.25,8261700,59.09,mrk
101271,13-Jul-00,73.31,73.31,69.00,69.12,8088900,60.73,mrk
101272,12-Jul-00,74.25,74.38,72.31,73.39,3692500,64.48,mrk
101273,11-Jul-00,74.88,75.88,73.50,74.69,4470900,65.62,mrk
101274,10-Jul-00,74.25,74.88,73.88,74.88,3827600,65.79,mrk
101275,7-Jul-00,75.38,75.50,73.94,74.38,3898600,65.35,mrk
101276,6-Jul-00,76.50,76.62,74.94,75.38,4545700,66.22,mrk
101277,5-Jul-00,76.88,77.38,76.31,77.19,4719900,67.82,mrk
101278,3-Jul-00,76.06,76.69,75.38,76.47,2938400,67.19,mrk
101279,30-Jun-00,74.12,76.73,73.25,76.62,7208800,67.32,mrk
101280,29-Jun-00,74.81,75.25,74.00,74.11,5105100,65.11,mrk
101281,28-Jun-00,73.94,74.38,73.56,74.00,3165400,65.02,mrk
101282,27-Jun-00,74.62,74.88,73.44,74.25,5985400,65.24,mrk
101283,26-Jun-00,73.25,74.25,72.94,74.25,5238800,65.24,mrk
101284,23-Jun-00,72.38,72.62,71.50,72.62,4486300,63.81,mrk
101285,22-Jun-00,71.62,72.31,71.00,71.25,3637800,62.60,mrk
101286,21-Jun-00,70.75,72.44,70.31,72.44,3946900,63.64,mrk
101287,20-Jun-00,72.06,72.06,70.31,70.88,3474700,62.27,mrk
101288,19-Jun-00,71.50,72.75,70.88,72.06,3294600,63.31,mrk
101289,16-Jun-00,72.56,73.31,71.00,71.00,10571300,62.38,mrk
101290,15-Jun-00,73.00,73.75,72.50,72.81,3750800,63.97,mrk
101291,14-Jun-00,73.69,74.31,72.00,72.94,5639500,64.08,mrk
101292,13-Jun-00,70.62,73.88,70.50,73.44,4218500,64.52,mrk
101293,12-Jun-00,70.12,71.75,69.81,69.94,2606800,61.45,mrk
101294,8-Jun-00,70.50,70.56,69.12,69.31,2422000,60.90,mrk
101295,7-Jun-00,69.94,71.50,69.88,70.50,2676800,61.94,mrk
101296,6-Jun-00,69.38,70.19,68.75,69.59,3271900,61.15,mrk
101297,5-Jun-00,69.00,70.44,68.69,69.19,4437200,60.79,mrk
101298,1-Jun-00,74.06,75.19,72.25,72.44,3847700,63.64,mrk
101299,31-May-00,74.19,74.94,73.81,74.62,2828500,65.57,mrk
101300,30-May-00,74.12,75.13,73.69,75.00,4346300,65.64,mrk
101301,26-May-00,74.62,75.38,74.00,74.56,3418700,65.26,mrk
101302,25-May-00,74.19,75.06,73.37,74.69,4494300,65.37,mrk
101303,24-May-00,74.00,75.00,73.31,74.62,7152900,65.31,mrk
101304,23-May-00,73.50,73.81,72.62,73.81,4847300,64.60,mrk
101305,22-May-00,72.00,73.63,71.69,72.31,6281600,63.29,mrk
101306,19-May-00,69.19,72.94,69.19,72.44,7055400,63.40,mrk
101307,18-May-00,69.75,70.69,69.75,69.94,2850500,61.21,mrk
101308,17-May-00,70.50,71.38,69.62,69.81,3357300,61.10,mrk
101309,16-May-00,69.62,71.50,69.00,71.00,5115600,62.14,mrk
101310,15-May-00,68.25,69.94,67.50,69.62,3196300,60.94,mrk
101311,12-May-00,68.31,68.94,67.31,68.12,3040900,59.62,mrk
101312,11-May-00,68.25,68.69,67.06,68.25,4024700,59.73,mrk
101313,10-May-00,68.69,68.75,66.75,68.00,4246100,59.51,mrk
101314,9-May-00,70.00,70.06,68.69,68.94,3683400,60.33,mrk
101315,8-May-00,69.94,70.50,69.00,69.88,4279300,61.15,mrk
101316,5-May-00,66.88,69.94,66.75,69.25,3657300,60.61,mrk
101317,4-May-00,68.56,68.62,67.00,67.19,3406500,58.80,mrk
101318,3-May-00,69.00,69.88,68.00,68.31,4003800,59.79,mrk
101319,2-May-00,67.06,70.06,66.94,69.25,4490200,60.61,mrk
101320,1-May-00,69.50,69.56,67.56,67.56,5159000,59.13,mrk
101321,28-Apr-00,69.62,70.31,67.56,69.50,8069000,60.83,mrk
101322,27-Apr-00,71.25,72.62,70.81,71.50,5645300,62.58,mrk
101323,26-Apr-00,72.00,72.19,70.25,71.94,4619400,62.96,mrk
101324,25-Apr-00,71.94,72.81,69.88,72.50,6689100,63.45,mrk
101325,24-Apr-00,69.88,72.19,69.75,71.94,7415800,62.96,mrk
101326,20-Apr-00,69.00,70.25,68.94,69.75,6542000,61.05,mrk
101327,19-Apr-00,66.00,69.75,65.56,69.00,8176700,60.39,mrk
101328,18-Apr-00,64.25,66.38,64.00,66.25,4600700,57.98,mrk
101329,17-Apr-00,63.75,64.75,61.88,64.44,6261100,56.40,mrk
101330,14-Apr-00,64.94,65.62,62.56,63.56,6155600,55.63,mrk
101331,13-Apr-00,65.38,67.00,65.12,65.81,4871700,57.60,mrk
101332,12-Apr-00,67.56,67.75,64.88,64.88,5840100,56.78,mrk
101333,11-Apr-00,66.44,68.00,66.38,67.31,5705900,58.91,mrk
101334,10-Apr-00,65.06,68.25,65.06,66.38,4710800,58.09,mrk
101335,7-Apr-00,65.38,66.69,65.00,65.50,3322400,57.33,mrk
101336,6-Apr-00,67.00,67.06,64.63,65.56,6228000,57.38,mrk
101337,5-Apr-00,67.94,68.50,66.94,68.25,6247600,59.73,mrk
101338,4-Apr-00,68.31,69.75,65.25,67.69,12027800,59.24,mrk
101339,3-Apr-00,62.38,67.00,62.38,66.75,7647200,58.42,mrk
101340,31-Mar-00,63.81,64.94,62.12,62.12,5662600,54.37,mrk
101341,30-Mar-00,64.00,65.94,63.81,64.06,6303600,56.07,mrk
101342,29-Mar-00,62.94,65.00,62.50,64.00,7047200,56.01,mrk
101343,28-Mar-00,59.75,62.50,59.75,61.56,7592000,53.88,mrk
101344,27-Mar-00,60.88,61.56,59.87,61.12,5578500,53.50,mrk
101345,24-Mar-00,62.87,63.00,60.38,61.75,6695600,54.04,mrk
101346,23-Mar-00,63.56,64.75,62.56,62.87,4828100,55.03,mrk
101347,22-Mar-00,63.06,64.94,63.00,64.44,5274200,56.40,mrk
101348,21-Mar-00,61.63,64.00,61.56,63.94,5143400,55.96,mrk
101349,20-Mar-00,61.63,62.19,60.31,61.63,6118700,53.93,mrk
101350,17-Mar-00,64.94,65.00,62.69,62.75,8515400,54.92,mrk
101351,16-Mar-00,60.44,65.69,60.19,65.00,15120800,56.89,mrk
101352,15-Mar-00,56.25,60.00,56.06,59.81,9185600,52.35,mrk
101353,14-Mar-00,55.88,56.75,55.37,56.50,7141300,49.45,mrk
101354,13-Mar-00,56.38,57.69,56.12,57.00,8876900,49.89,mrk
101355,10-Mar-00,61.75,61.88,59.00,59.56,8313900,52.13,mrk
101356,9-Mar-00,58.50,61.63,57.69,61.12,12280200,53.50,mrk
101357,8-Mar-00,53.94,57.44,53.94,56.81,11994000,49.72,mrk
101358,7-Mar-00,56.00,56.00,52.00,53.94,12923800,47.21,mrk
101359,6-Mar-00,57.44,57.75,56.25,56.50,8686200,49.45,mrk
101360,3-Mar-00,60.06,60.13,57.06,57.50,10216500,50.32,mrk
101361,2-Mar-00,60.06,60.75,59.25,59.25,5884600,51.86,mrk
101362,1-Mar-00,61.50,61.75,59.75,60.00,6955700,52.51,mrk
101363,29-Feb-00,62.14,62.83,61.09,61.27,7866200,53.37,mrk
101364,28-Feb-00,59.90,61.65,59.72,61.27,8488200,53.37,mrk
101365,25-Feb-00,60.77,61.21,58.91,59.90,7701300,52.18,mrk
101366,24-Feb-00,63.01,63.01,60.40,61.71,9066800,53.75,mrk
101367,22-Feb-00,62.21,65.19,61.52,65.19,9199400,56.79,mrk
101368,18-Feb-00,63.14,64.07,61.27,61.71,6617100,53.75,mrk
101369,17-Feb-00,66.06,66.37,62.83,62.95,6936900,54.84,mrk
101370,16-Feb-00,65.19,66.87,64.94,65.19,5137400,56.79,mrk
101371,15-Feb-00,65.44,66.31,64.82,65.32,6377100,56.89,mrk
101372,14-Feb-00,65.19,66.12,63.70,65.75,8933100,57.27,mrk
101373,11-Feb-00,67.31,67.80,64.01,64.94,9213400,56.57,mrk
101374,10-Feb-00,69.67,69.92,67.68,68.68,7019500,59.82,mrk
101375,9-Feb-00,73.78,73.84,70.54,71.04,6927300,61.88,mrk
101376,8-Feb-00,75.14,75.52,74.71,75.08,3939200,65.40,mrk
101377,7-Feb-00,73.90,75.08,73.40,74.90,4170200,65.24,mrk
101378,4-Feb-00,76.51,76.51,74.58,74.71,4262100,65.08,mrk
101379,3-Feb-00,75.95,76.33,75.02,75.89,3874000,66.11,mrk
101380,2-Feb-00,76.95,78.01,75.58,76.51,4642700,66.65,mrk
101381,1-Feb-00,77.01,77.57,75.14,76.45,5026400,66.59,mrk
101382,31-Jan-00,75.33,78.63,74.21,78.25,8006300,68.16,mrk
101383,28-Jan-00,75.14,78.07,74.90,76.02,9823000,66.21,mrk
101384,27-Jan-00,72.78,75.08,72.66,73.78,7747200,64.26,mrk
101385,26-Jan-00,70.67,72.66,70.29,72.47,5357500,63.13,mrk
101386,25-Jan-00,70.79,71.66,70.29,70.54,5446100,61.45,mrk
101387,24-Jan-00,72.66,72.66,68.74,69.92,5189100,60.90,mrk
101388,21-Jan-00,74.15,74.15,71.23,72.10,7928900,62.80,mrk
101389,20-Jan-00,71.60,72.84,71.10,72.59,4986300,63.23,mrk
101390,19-Jan-00,71.41,72.35,70.91,71.16,4761600,61.99,mrk
101391,18-Jan-00,72.78,73.22,70.23,70.48,5299700,61.39,mrk
101392,14-Jan-00,74.90,75.58,72.35,73.78,5540200,64.26,mrk
101393,13-Jan-00,74.46,75.77,73.46,74.40,5353500,64.81,mrk
101394,12-Jan-00,73.28,74.83,73.09,74.09,4990400,64.53,mrk
101395,11-Jan-00,71.72,73.34,71.04,72.66,5023300,63.29,mrk
101396,10-Jan-00,74.40,74.46,71.79,72.41,5726800,63.07,mrk
101397,7-Jan-00,69.48,74.90,69.30,74.58,10373300,64.97,mrk
101398,6-Jan-00,67.49,68.86,67.37,68.05,4760500,59.28,mrk
101399,5-Jan-00,64.76,68.55,64.76,67.49,7598300,58.79,mrk
101400,4-Jan-00,66.68,67.49,64.45,64.94,7533100,56.57,mrk
101401,3-Jan-00,68.30,68.30,66.19,67.31,5978800,58.63,mrk
101402,31-Dec-99,67.56,67.80,66.62,66.87,2476400,58.25,mrk
101403,30-Dec-99,67.74,68.43,67.00,67.49,3329100,58.79,mrk
101404,29-Dec-99,69.67,69.67,67.24,67.93,3433900,59.17,mrk
101405,28-Dec-99,69.92,70.04,68.49,69.42,3573900,60.47,mrk
101406,27-Dec-99,69.11,70.42,68.92,70.17,3297700,61.12,mrk
101407,23-Dec-99,69.55,69.92,68.74,69.42,3967300,60.47,mrk
101408,22-Dec-99,65.75,67.93,65.75,66.87,4767100,58.25,mrk
101409,21-Dec-99,66.06,67.00,65.75,65.75,5411600,57.27,mrk
101410,20-Dec-99,66.31,67.37,65.88,66.31,5166900,57.76,mrk
101411,17-Dec-99,69.92,70.04,66.25,66.25,11138400,57.71,mrk
101412,16-Dec-99,71.16,71.16,68.30,69.11,4909400,60.20,mrk
101413,15-Dec-99,68.36,71.60,68.36,71.35,6678900,62.15,mrk
101414,14-Dec-99,67.68,69.36,66.50,69.36,7336300,60.42,mrk
101415,13-Dec-99,69.92,70.67,67.68,67.93,7737000,59.17,mrk
101416,10-Dec-99,71.35,72.35,70.54,71.10,5287200,61.93,mrk
101417,9-Dec-99,73.65,74.52,70.67,70.85,4865700,61.72,mrk
101418,8-Dec-99,73.90,73.96,72.03,72.95,5175000,63.55,mrk
101419,7-Dec-99,75.27,75.27,72.16,72.84,5461500,63.45,mrk
101420,6-Dec-99,77.38,77.38,74.71,75.32,4449700,65.60,mrk
101421,3-Dec-99,75.83,77.07,75.39,77.01,4405000,67.08,mrk
101422,2-Dec-99,74.15,75.77,74.15,75.02,3472100,65.35,mrk
101423,1-Dec-99,77.38,77.76,74.77,76.03,4222700,66.23,mrk
101424,30-Nov-99,78.90,79.08,77.28,78.03,4077300,67.71,mrk
101425,29-Nov-99,79.02,79.64,78.21,79.33,4443500,68.84,mrk
101426,26-Nov-99,79.27,79.33,78.96,79.21,2056300,68.74,mrk
101427,24-Nov-99,77.53,79.39,77.35,79.02,4190500,68.58,mrk
101428,23-Nov-99,78.15,78.21,76.79,77.53,2486800,67.28,mrk
101429,22-Nov-99,78.52,78.52,77.22,78.07,3578100,67.76,mrk
101430,19-Nov-99,77.41,79.02,77.41,78.71,4142700,68.31,mrk
101431,18-Nov-99,77.66,78.34,76.97,78.03,3576700,67.71,mrk
101432,17-Nov-99,75.30,77.35,75.12,76.60,4944800,66.48,mrk
101433,16-Nov-99,74.68,75.36,73.75,75.36,5123800,65.40,mrk
101434,15-Nov-99,74.62,75.49,74.37,74.56,3742700,64.70,mrk
101435,12-Nov-99,75.86,75.98,74.00,75.30,3965900,65.35,mrk
101436,11-Nov-99,76.73,76.91,74.68,76.11,3938200,66.05,mrk
101437,10-Nov-99,75.49,77.35,75.49,76.91,3785200,66.75,mrk
101438,9-Nov-99,78.52,78.71,77.04,77.35,2716100,67.12,mrk
101439,8-Nov-99,79.76,79.83,78.28,78.28,2504200,67.93,mrk
101440,5-Nov-99,79.27,80.45,78.83,79.70,3816200,69.17,mrk
101441,4-Nov-99,78.90,80.01,78.40,79.02,4144900,68.58,mrk
101442,3-Nov-99,78.77,80.20,78.09,78.46,4428900,68.09,mrk
101443,2-Nov-99,78.90,79.52,77.35,77.41,3186000,67.18,mrk
101444,1-Nov-99,78.28,79.27,78.28,78.90,2862700,68.47,mrk
101445,29-Oct-99,79.02,79.39,78.21,78.90,5124500,68.47,mrk
101446,28-Oct-99,78.59,79.02,77.41,78.71,5252200,68.31,mrk
101447,27-Oct-99,77.47,77.78,76.60,77.16,4315500,66.96,mrk
101448,26-Oct-99,77.97,78.15,76.66,76.97,4119200,66.80,mrk
101449,25-Oct-99,77.59,78.77,77.22,77.90,5344100,67.61,mrk
101450,22-Oct-99,78.96,79.58,78.34,79.08,6294400,68.63,mrk
101451,21-Oct-99,74.37,78.71,73.69,77.97,8863300,67.66,mrk
101452,20-Oct-99,74.31,75.12,73.69,75.05,5527600,65.13,mrk
101453,19-Oct-99,73.50,75.05,72.95,74.31,6685800,64.49,mrk
101454,18-Oct-99,69.72,71.77,69.29,71.58,4357500,62.12,mrk
101455,15-Oct-99,71.27,71.40,69.48,69.66,4413600,60.45,mrk
101456,14-Oct-99,72.02,73.07,71.52,72.39,3724400,62.82,mrk
101457,13-Oct-99,72.88,73.26,71.52,71.89,3793300,62.39,mrk
101458,12-Oct-99,74.06,74.12,72.88,73.32,3923000,63.63,mrk
101459,11-Oct-99,73.44,74.56,73.01,74.50,4365800,64.65,mrk
101460,8-Oct-99,71.09,73.81,70.78,73.13,5357600,63.47,mrk
101461,7-Oct-99,71.52,71.89,69.91,70.28,3325700,60.99,mrk
101462,6-Oct-99,70.22,71.83,70.16,71.52,5206000,62.07,mrk
101463,5-Oct-99,69.04,70.28,68.86,69.54,5231100,60.35,mrk
101464,4-Oct-99,68.42,68.98,68.11,68.67,4713000,59.59,mrk
101465,1-Oct-99,64.15,68.17,63.96,67.55,6220300,58.63,mrk
101466,30-Sep-99,63.96,65.14,63.53,64.27,5155200,55.77,mrk
101467,29-Sep-99,65.20,65.76,63.71,63.77,3751300,55.34,mrk
101468,28-Sep-99,64.58,65.88,64.02,64.83,3512400,56.26,mrk
101469,27-Sep-99,65.51,65.94,64.77,65.39,3912300,56.74,mrk
101470,24-Sep-99,67.31,68.98,64.64,65.51,5719400,56.85,mrk
101471,23-Sep-99,69.60,69.66,67.86,67.99,4224100,59.00,mrk
101472,22-Sep-99,68.16,69.91,68.16,69.29,5961300,60.13,mrk
101473,21-Sep-99,68.30,69.04,67.43,68.17,4206100,59.16,mrk
101474,20-Sep-99,68.24,69.72,68.05,69.54,2826700,60.35,mrk
101475,17-Sep-99,69.10,69.29,68.11,68.11,5070800,59.11,mrk
101476,16-Sep-99,67.62,68.86,67.55,68.86,3024600,59.75,mrk
101477,15-Sep-99,68.86,69.41,67.49,67.49,3820400,58.57,mrk
101478,14-Sep-99,68.55,68.79,67.68,67.99,3427700,59.00,mrk
101479,13-Sep-99,69.04,69.66,68.86,69.04,3632400,59.92,mrk
101480,10-Sep-99,68.79,69.48,68.17,69.23,3139000,60.08,mrk
101481,9-Sep-99,69.29,69.29,68.48,68.61,3570500,59.54,mrk
101482,8-Sep-99,67.93,68.73,67.31,68.61,6829700,59.54,mrk
101483,7-Sep-99,69.97,70.28,68.05,68.24,3708000,59.22,mrk
101484,3-Sep-99,69.17,69.97,68.42,69.91,4484600,60.67,mrk
101485,2-Sep-99,67.55,68.36,66.69,67.68,3266300,58.73,mrk
101486,1-Sep-99,66.62,68.55,66.50,68.30,3588900,59.27,mrk
101487,31-Aug-99,67.39,68.56,66.34,66.34,4040500,57.32,mrk
101488,30-Aug-99,67.57,68.56,67.20,67.26,2650700,58.12,mrk
101489,27-Aug-99,68.68,68.74,67.26,67.26,2882100,58.12,mrk
101490,26-Aug-99,69.24,69.30,67.82,67.94,3030100,58.70,mrk
101491,25-Aug-99,68.74,69.73,68.50,69.61,4741400,60.14,mrk
101492,24-Aug-99,68.93,69.05,67.63,68.13,4178800,58.86,mrk
101493,23-Aug-99,67.26,69.24,67.14,69.18,6246100,59.77,mrk
101494,20-Aug-99,64.73,67.08,64.67,66.77,5691700,57.69,mrk
101495,19-Aug-99,63.68,65.47,63.50,64.67,4071800,55.88,mrk
101496,18-Aug-99,64.61,64.92,63.99,63.99,3634600,55.29,mrk
101497,17-Aug-99,64.92,64.92,63.07,64.18,3586600,55.45,mrk
101498,16-Aug-99,63.19,63.99,62.82,63.99,4138600,55.29,mrk
101499,13-Aug-99,62.14,63.68,61.96,62.94,7078100,54.38,mrk
101500,12-Aug-99,60.23,62.57,60.23,61.22,9579100,52.89,mrk
101501,11-Aug-99,62.02,62.14,60.17,60.17,5096600,51.99,mrk
101502,10-Aug-99,61.22,61.83,60.35,61.46,5120500,53.11,mrk
101503,9-Aug-99,62.20,62.45,61.22,61.28,5013300,52.95,mrk
101504,6-Aug-99,62.39,62.76,61.09,61.52,6194200,53.16,mrk
101505,5-Aug-99,63.31,63.56,61.65,63.19,7973200,54.60,mrk
101506,4-Aug-99,66.09,66.21,62.70,63.68,8023600,55.02,mrk
101507,3-Aug-99,66.95,67.26,65.78,66.15,3756000,57.16,mrk
101508,2-Aug-99,66.40,67.82,66.28,66.52,3299900,57.48,mrk
101509,30-Jul-99,67.14,67.69,66.71,66.77,4269800,57.69,mrk
101510,29-Jul-99,66.15,66.58,65.41,65.90,4456600,56.94,mrk
101511,28-Jul-99,67.39,67.88,66.89,67.63,3310200,58.44,mrk
101512,27-Jul-99,68.13,68.50,67.51,67.88,3897100,58.65,mrk
101513,26-Jul-99,67.76,68.25,67.20,67.45,4391500,58.28,mrk
101514,23-Jul-99,67.88,69.24,67.39,68.13,4374900,58.86,mrk
101515,22-Jul-99,67.69,68.87,67.69,68.50,4203000,59.18,mrk
101516,21-Jul-99,67.69,68.62,67.45,67.82,5388800,58.60,mrk
101517,20-Jul-99,69.18,69.55,67.39,67.82,4562000,58.60,mrk
101518,19-Jul-99,70.47,70.84,69.30,69.73,3831500,60.25,mrk
101519,16-Jul-99,70.59,71.46,69.73,70.22,7212800,60.68,mrk
101520,15-Jul-99,72.08,73.06,71.27,72.08,3820700,62.28,mrk
101521,14-Jul-99,73.80,73.87,71.77,71.83,3954100,62.06,mrk
101522,13-Jul-99,73.43,73.99,73.31,73.68,3488000,63.66,mrk
101523,12-Jul-99,74.91,74.91,72.94,74.05,2892200,63.98,mrk
101524,9-Jul-99,74.85,74.85,74.05,74.24,2574200,64.14,mrk
101525,8-Jul-99,72.94,74.85,72.69,74.36,3628100,64.25,mrk
101526,7-Jul-99,72.69,73.80,72.57,73.74,3107000,63.72,mrk
101527,6-Jul-99,73.93,74.48,72.57,73.00,3967900,63.08,mrk
101528,2-Jul-99,74.54,74.98,73.56,74.30,3478700,64.20,mrk
101529,1-Jul-99,72.94,74.67,72.32,74.30,5945600,64.20,mrk
101530,30-Jun-99,70.97,73.06,69.79,72.69,6589100,62.81,mrk
101531,29-Jun-99,69.11,71.09,68.93,70.59,5672500,61.00,mrk
101532,28-Jun-99,69.85,69.92,68.81,69.18,4114600,59.77,mrk
101533,25-Jun-99,68.68,69.61,67.82,68.00,4028400,58.76,mrk
101534,24-Jun-99,67.02,68.99,66.95,68.06,4516100,58.81,mrk
101535,23-Jun-99,68.25,68.37,66.77,67.02,3988200,57.90,mrk
101536,22-Jun-99,68.00,69.92,67.94,68.87,4595700,59.50,mrk
101537,21-Jun-99,68.87,68.87,66.95,68.56,4923300,59.24,mrk
101538,18-Jun-99,68.50,69.30,68.00,68.13,7514100,58.86,mrk
101539,17-Jun-99,66.65,69.11,66.40,68.62,5278800,59.29,mrk
101540,16-Jun-99,68.13,68.62,67.45,67.76,5074200,58.54,mrk
101541,15-Jun-99,65.60,67.63,65.47,66.77,4772700,57.69,mrk
101542,14-Jun-99,65.97,66.40,65.16,65.41,5088400,56.52,mrk
101543,11-Jun-99,67.14,68.13,65.29,65.72,4759500,56.78,mrk
101544,10-Jun-99,67.88,68.37,66.21,67.02,5021800,57.90,mrk
101545,9-Jun-99,68.87,69.79,67.88,68.99,5935900,59.61,mrk
101546,8-Jun-99,69.05,69.48,67.20,67.76,5070300,58.54,mrk
101547,7-Jun-99,69.92,69.92,68.31,68.44,2900900,59.13,mrk
101548,4-Jun-99,67.45,69.92,66.77,69.73,5555300,60.25,mrk
101549,3-Jun-99,67.14,67.51,66.15,67.45,5018200,58.28,mrk
101550,2-Jun-99,66.40,66.83,65.41,65.90,3778600,56.94,mrk
101551,1-Jun-99,66.87,67.30,65.40,67.00,4928900,57.65,mrk
101552,28-May-99,64.91,66.75,64.91,66.50,6506200,57.23,mrk
101553,27-May-99,65.46,67.49,64.91,64.91,7488400,55.85,mrk
101554,26-May-99,67.86,68.29,65.71,66.20,6524700,56.97,mrk
101555,25-May-99,67.92,68.84,66.93,67.12,6344400,57.76,mrk
101556,24-May-99,69.02,70.07,67.98,68.72,5957200,59.13,mrk
101557,21-May-99,71.91,72.47,69.58,70.13,7579000,60.35,mrk
101558,20-May-99,69.58,72.04,69.52,71.05,4944100,61.14,mrk
101559,19-May-99,69.76,70.19,69.02,69.33,4393700,59.66,mrk
101560,18-May-99,71.05,71.18,68.90,69.15,5455200,59.50,mrk
101561,17-May-99,69.88,70.75,69.76,70.75,3446200,60.88,mrk
101562,14-May-99,71.05,71.11,69.82,70.07,3836300,60.30,mrk
101563,13-May-99,72.04,72.04,71.05,71.79,5577800,61.78,mrk
101564,12-May-99,70.32,72.10,69.33,70.38,7307600,60.56,mrk
101565,11-May-99,71.18,71.30,69.88,70.38,5018700,60.56,mrk
101566,10-May-99,72.28,72.40,70.56,70.93,4296000,61.04,mrk
101567,7-May-99,73.76,74.56,72.53,73.27,4719700,63.05,mrk
101568,6-May-99,71.61,73.39,71.30,73.14,5022200,62.94,mrk
101569,5-May-99,69.82,71.73,68.47,71.61,5594500,61.62,mrk
101570,4-May-99,69.70,71.79,69.09,69.70,6293700,59.98,mrk
101571,3-May-99,68.84,69.88,68.47,69.52,5615100,59.82,mrk
101572,30-Apr-99,69.82,70.62,67.86,69.21,7426500,59.56,mrk
101573,29-Apr-99,69.64,69.64,66.81,69.21,8229700,59.56,mrk
101574,28-Apr-99,71.30,71.73,68.96,69.58,7303400,59.87,mrk
101575,27-Apr-99,72.77,73.27,72.28,72.34,4928500,62.26,mrk
101576,26-Apr-99,73.76,73.82,72.04,72.77,6323800,62.63,mrk
101577,23-Apr-99,75.36,75.66,73.88,74.49,4655300,64.11,mrk
101578,22-Apr-99,74.43,76.95,72.77,76.58,6093000,65.90,mrk
101579,21-Apr-99,74.49,75.23,73.88,74.62,6245900,64.21,mrk
101580,20-Apr-99,72.77,75.60,72.47,74.00,7247500,63.68,mrk
101581,19-Apr-99,77.08,77.14,71.54,71.91,7389400,61.88,mrk
101582,16-Apr-99,74.92,78.18,73.88,76.34,10556200,65.69,mrk
101583,15-Apr-99,76.71,77.57,74.06,76.09,8211900,65.48,mrk
101584,14-Apr-99,80.52,80.83,76.46,77.20,5242800,66.43,mrk
101585,13-Apr-99,82.73,83.41,80.64,81.75,4114500,70.35,mrk
101586,12-Apr-99,81.75,83.65,81.50,83.59,3834100,71.93,mrk
101587,9-Apr-99,80.89,81.99,79.90,81.87,3691300,70.45,mrk
101588,8-Apr-99,78.61,81.07,78.43,80.27,4915200,69.08,mrk
101589,7-Apr-99,77.88,78.92,76.89,78.86,3715600,67.86,mrk
101590,6-Apr-99,76.89,78.24,76.46,76.77,3625100,66.06,mrk
101591,5-Apr-99,78.61,78.67,76.46,76.89,6329300,66.17,mrk
101592,1-Apr-99,79.10,79.29,77.88,78.61,4030800,67.65,mrk
101593,31-Mar-99,80.52,81.13,78.80,78.80,3798900,67.81,mrk
101594,30-Mar-99,79.53,81.07,79.29,80.89,2918100,69.61,mrk
101595,29-Mar-99,79.66,80.89,79.47,80.40,3595000,69.18,mrk
101596,26-Mar-99,80.40,80.46,78.92,79.04,4099300,68.02,mrk
101597,25-Mar-99,80.95,81.38,79.66,81.19,4073900,69.87,mrk
101598,24-Mar-99,81.38,81.56,79.90,81.01,3732000,69.71,mrk
101599,23-Mar-99,85.31,85.80,80.76,81.62,4588000,70.24,mrk
101600,22-Mar-99,84.70,85.56,83.90,84.94,2607400,73.10,mrk
101601,19-Mar-99,85.80,85.93,84.57,84.57,6099500,72.78,mrk
101602,18-Mar-99,82.61,85.50,82.61,84.57,3814800,72.78,mrk
101603,17-Mar-99,84.33,84.39,82.36,82.61,3832600,71.09,mrk
101604,16-Mar-99,83.59,85.07,83.47,84.45,5173000,72.67,mrk
101605,15-Mar-99,82.55,83.22,81.99,82.85,4430300,71.30,mrk
101606,12-Mar-99,81.81,82.61,79.96,82.49,8249000,70.98,mrk
101607,11-Mar-99,81.81,81.81,79.90,81.44,4465100,70.08,mrk
101608,10-Mar-99,81.13,81.44,80.21,81.44,4903400,70.08,mrk
101609,9-Mar-99,81.07,82.24,80.27,81.75,4365400,70.35,mrk
101610,8-Mar-99,80.03,82.24,79.90,81.56,5999700,70.19,mrk
101611,5-Mar-99,80.52,81.56,80.15,81.38,6195000,70.03,mrk
101612,4-Mar-99,77.20,79.29,76.71,79.10,5263800,68.07,mrk
101613,3-Mar-99,78.06,78.37,76.71,77.14,3512800,66.38,mrk
101614,2-Mar-99,78.41,79.33,77.12,77.86,3675900,66.77,mrk
101615,1-Mar-99,80.00,80.00,77.79,78.16,3521900,67.03,mrk
101616,26-Feb-99,79.75,80.37,77.30,79.88,4265400,68.50,mrk
101617,25-Feb-99,77.55,79.57,77.18,79.20,4279000,67.92,mrk
101618,24-Feb-99,78.90,80.31,77.67,77.92,3545300,66.82,mrk
101619,23-Feb-99,80.12,80.37,78.71,79.45,4791900,68.13,mrk
101620,22-Feb-99,77.92,80.12,77.30,80.12,6863900,68.71,mrk
101621,19-Feb-99,76.26,77.92,75.59,77.43,4479300,66.40,mrk
101622,18-Feb-99,75.22,77.18,74.49,76.32,6055200,65.45,mrk
101623,17-Feb-99,75.47,75.65,73.94,74.67,4919600,64.03,mrk
101624,16-Feb-99,149.83,151.85,149.22,150.87,2858600,64.69,mrk
101625,12-Feb-99,147.75,149.59,146.22,147.50,2672400,63.25,mrk
101626,11-Feb-99,143.15,148.48,142.91,147.75,2293600,63.35,mrk
101627,10-Feb-99,142.36,144.69,141.50,143.34,2379900,61.46,mrk
101628,9-Feb-99,145.67,145.91,142.17,142.48,2002600,61.09,mrk
101629,8-Feb-99,146.40,147.26,145.05,146.89,1953800,62.98,mrk
101630,5-Feb-99,147.63,147.63,144.44,146.40,2182100,62.77,mrk
101631,4-Feb-99,147.75,148.91,146.03,147.26,2254100,63.14,mrk
101632,3-Feb-99,147.32,148.12,145.05,146.89,2724200,62.98,mrk
101633,2-Feb-99,145.79,147.32,145.36,147.32,3195500,63.17,mrk
101634,1-Feb-99,143.58,144.99,142.48,144.01,2239900,61.75,mrk
101635,29-Jan-99,140.52,144.44,136.72,143.83,3128400,61.67,mrk
101636,28-Jan-99,141.13,141.50,138.50,139.60,2991700,59.86,mrk
101637,27-Jan-99,142.11,143.34,140.89,140.89,3879700,60.41,mrk
101638,26-Jan-99,133.54,141.13,133.48,141.13,5706600,60.52,mrk
101639,25-Jan-99,134.27,135.25,132.25,134.76,6743500,57.78,mrk
101640,22-Jan-99,143.09,145.05,136.23,136.23,2574600,58.41,mrk
101641,21-Jan-99,146.16,149.16,143.03,143.40,3161800,61.49,mrk
101642,20-Jan-99,144.69,146.89,142.60,145.91,2739400,62.56,mrk
101643,19-Jan-99,145.67,145.67,142.60,144.81,2274400,62.09,mrk
101644,15-Jan-99,143.09,144.93,142.73,144.20,2516600,61.83,mrk
101645,14-Jan-99,143.46,144.75,141.62,141.87,2596600,60.83,mrk
101646,13-Jan-99,143.09,144.87,142.48,144.44,3576500,61.93,mrk
101647,12-Jan-99,146.03,147.63,144.32,144.99,2837800,62.17,mrk
101648,11-Jan-99,149.77,149.77,146.03,147.69,3478300,63.33,mrk
101649,8-Jan-99,149.40,150.93,146.16,150.75,3085400,64.64,mrk
101650,7-Jan-99,149.10,150.63,148.48,149.28,2103800,64.01,mrk
101651,6-Jan-99,148.61,150.63,148.05,150.63,2400700,64.59,mrk
101652,5-Jan-99,146.77,148.24,146.77,147.75,2193000,63.35,mrk
101653,4-Jan-99,145.67,149.65,145.67,146.77,3219800,62.93,mrk
101654,31-Dec-98,145.54,146.16,143.58,144.56,1542000,61.99,mrk
101655,30-Dec-98,147.69,148.48,145.79,145.85,1560400,62.54,mrk
101656,29-Dec-98,144.44,148.30,143.40,148.05,1911200,63.48,mrk
101657,28-Dec-98,147.01,147.26,144.38,145.05,1137300,62.20,mrk
101658,24-Dec-98,147.26,147.26,144.99,145.85,621100,62.54,mrk
101659,23-Dec-98,145.42,147.38,144.69,146.65,2052400,62.88,mrk
101660,22-Dec-98,142.36,145.48,141.38,144.44,2346400,61.93,mrk
101661,21-Dec-98,141.44,145.24,140.70,141.19,3022800,60.54,mrk
101662,18-Dec-98,145.05,145.05,141.44,141.62,4132300,60.73,mrk
101663,17-Dec-98,145.54,145.97,144.38,144.99,1787900,62.17,mrk
101664,16-Dec-98,142.97,145.79,142.97,144.81,2650100,62.09,mrk
101665,15-Dec-98,142.60,143.09,138.68,142.97,3724300,61.30,mrk
101666,14-Dec-98,142.48,144.20,142.11,142.66,3656300,61.17,mrk
101667,11-Dec-98,142.11,145.97,141.93,142.66,4094900,61.17,mrk
101668,10-Dec-98,144.62,146.52,142.05,143.34,7972200,61.46,mrk
101669,9-Dec-98,154.98,158.53,148.73,148.91,4747200,63.85,mrk
101670,8-Dec-98,152.89,155.83,152.77,155.53,2417800,66.69,mrk
101671,7-Dec-98,153.51,155.04,152.34,154.55,1253000,66.27,mrk
101672,4-Dec-98,151.73,154.61,151.73,154.49,1732700,66.24,mrk
101673,3-Dec-98,154.49,156.08,151.55,151.79,2174900,65.09,mrk
101674,2-Dec-98,152.59,155.59,151.42,155.22,2477000,66.56,mrk
101675,1-Dec-98,150.66,153.77,148.09,153.34,2785400,65.29,mrk
101676,30-Nov-98,154.32,154.32,151.09,151.51,2262000,64.51,mrk
101677,27-Nov-98,154.08,155.24,154.08,155.18,664900,66.07,mrk
101678,25-Nov-98,154.93,155.73,153.71,154.81,2134200,65.91,mrk
101679,24-Nov-98,151.88,156.15,150.48,154.93,4136700,65.96,mrk
101680,23-Nov-98,148.09,152.49,147.79,152.37,2464000,64.87,mrk
101681,20-Nov-98,147.18,148.09,146.14,147.97,2355400,63.00,mrk
101682,19-Nov-98,146.32,147.24,145.23,146.81,2082700,62.51,mrk
101683,18-Nov-98,143.94,146.26,142.60,145.90,1872500,62.12,mrk
101684,17-Nov-98,143.58,146.02,142.97,143.94,2017400,61.29,mrk
101685,16-Nov-98,142.91,144.31,142.23,143.88,1357500,61.26,mrk
101686,13-Nov-98,141.93,142.72,141.01,142.23,1681100,60.56,mrk
101687,12-Nov-98,140.59,142.84,140.16,141.99,2229100,60.45,mrk
101688,11-Nov-98,141.62,141.62,139.43,140.65,3013300,59.88,mrk
101689,10-Nov-98,142.29,145.16,141.93,143.39,2897200,61.05,mrk
101690,9-Nov-98,141.62,142.60,140.28,142.17,2691700,60.53,mrk
101691,6-Nov-98,138.57,142.11,138.39,141.56,3310800,60.27,mrk
101692,5-Nov-98,133.87,139.00,133.75,138.63,3240200,59.02,mrk
101693,4-Nov-98,136.74,138.21,134.18,135.09,3994600,57.52,mrk
101694,3-Nov-98,135.27,136.68,133.57,136.31,2424700,58.04,mrk
101695,2-Nov-98,132.59,135.64,131.37,135.27,2739200,57.59,mrk
101696,30-Oct-98,133.57,133.57,131.12,131.92,3097800,56.17,mrk
101697,29-Oct-98,129.41,132.83,129.41,132.77,2838200,56.53,mrk
101698,28-Oct-98,130.15,130.21,128.44,128.93,1532000,54.89,mrk
101699,27-Oct-98,129.90,129.90,128.13,128.68,1694000,54.79,mrk
101700,26-Oct-98,128.44,130.27,127.77,128.56,1811600,54.74,mrk
101701,23-Oct-98,130.09,131.12,127.46,127.52,2191600,54.29,mrk
101702,22-Oct-98,129.90,131.31,128.19,130.33,2105200,55.49,mrk
101703,21-Oct-98,127.58,131.12,127.52,130.15,2931700,55.41,mrk
101704,20-Oct-98,131.73,131.73,126.85,127.58,4474200,54.32,mrk
101705,19-Oct-98,131.86,132.59,129.78,130.64,3372600,55.62,mrk
101706,16-Oct-98,130.88,132.83,128.07,132.83,6033200,56.56,mrk
101707,15-Oct-98,125.26,130.64,125.20,130.15,3208700,55.41,mrk
101708,14-Oct-98,125.75,128.93,124.78,126.36,2964900,53.80,mrk
101709,13-Oct-98,127.95,130.03,126.97,127.71,3474600,54.37,mrk
101710,12-Oct-98,129.17,130.76,127.71,128.07,2444200,54.53,mrk
101711,9-Oct-98,124.96,127.34,123.31,127.03,3038600,54.09,mrk
101712,8-Oct-98,120.75,125.39,118.79,124.04,4403300,52.81,mrk
101713,7-Oct-98,124.41,127.10,119.89,122.88,3828500,52.32,mrk
101714,6-Oct-98,126.97,128.38,122.33,124.65,3139600,53.07,mrk
101715,5-Oct-98,125.02,127.95,122.21,125.75,4060700,53.54,mrk
101716,2-Oct-98,122.03,126.48,119.16,124.78,4271200,53.12,mrk
101717,1-Oct-98,125.75,127.28,121.78,122.09,3978000,51.98,mrk
101718,30-Sep-98,128.87,130.82,125.63,126.55,3249500,53.88,mrk
101719,29-Sep-98,126.24,130.15,125.20,128.87,3904300,54.87,mrk
101720,28-Sep-98,128.93,129.41,125.02,125.75,4289200,53.54,mrk
101721,25-Sep-98,130.51,131.86,128.44,128.44,3059500,54.68,mrk
101722,24-Sep-98,134.79,135.27,133.81,133.93,2860100,57.02,mrk
101723,23-Sep-98,133.81,135.46,133.32,135.34,3332400,57.62,mrk
101724,22-Sep-98,132.96,133.69,131.61,133.44,2563100,56.82,mrk
101725,21-Sep-98,129.17,134.79,128.56,132.47,2978400,56.40,mrk
101726,18-Sep-98,131.61,132.22,129.48,131.31,3785500,55.91,mrk
101727,17-Sep-98,129.90,131.25,128.38,130.70,3125200,55.65,mrk
101728,16-Sep-98,131.86,132.34,130.51,132.10,3198600,56.24,mrk
101729,15-Sep-98,129.17,133.81,129.11,132.34,5178300,56.35,mrk
101730,14-Sep-98,127.34,129.66,126.61,128.93,3844900,54.89,mrk
101731,11-Sep-98,121.11,125.08,120.75,125.02,2831100,53.23,mrk
101732,10-Sep-98,122.21,122.64,120.01,120.93,4167100,51.49,mrk
101733,9-Sep-98,122.58,125.45,122.09,123.49,3215900,52.58,mrk
101734,8-Sep-98,122.09,123.07,121.66,122.58,3873500,52.19,mrk
101735,4-Sep-98,120.14,121.54,116.84,119.28,3559100,50.79,mrk
101736,3-Sep-98,116.35,120.87,115.25,120.62,3865400,51.36,mrk
101737,2-Sep-98,118.73,121.11,116.66,117.21,3630300,49.90,mrk
101738,1-Sep-98,114.62,120.58,111.83,119.12,5259800,50.26,mrk
101739,31-Aug-98,123.86,124.29,111.89,112.74,4951800,47.56,mrk
101740,28-Aug-98,125.93,126.66,121.37,123.86,3355200,52.26,mrk
101741,27-Aug-98,127.81,129.82,125.44,125.56,3744600,52.98,mrk
101742,26-Aug-98,128.60,131.34,128.11,129.69,3477000,54.72,mrk
101743,25-Aug-98,127.87,130.18,127.87,129.82,2916700,54.77,mrk
101744,24-Aug-98,125.44,128.48,125.32,127.75,2745400,53.90,mrk
101745,21-Aug-98,122.52,125.81,121.55,125.44,4775000,52.92,mrk
101746,20-Aug-98,125.74,126.05,124.59,125.14,3127300,52.80,mrk
101747,19-Aug-98,128.11,128.24,126.84,127.32,2421400,53.72,mrk
101748,18-Aug-98,126.90,128.24,126.11,127.87,2974800,53.95,mrk
101749,17-Aug-98,124.47,127.81,124.35,127.63,3586900,53.85,mrk
101750,14-Aug-98,123.31,125.20,123.01,123.86,3396900,52.26,mrk
101751,13-Aug-98,121.79,124.29,120.64,123.25,3313000,52.00,mrk
101752,12-Aug-98,121.07,121.92,117.97,121.79,3241500,51.39,mrk
101753,11-Aug-98,121.07,121.37,117.54,120.58,4749700,50.87,mrk
101754,10-Aug-98,121.19,124.47,121.13,122.64,3157600,51.74,mrk
101755,7-Aug-98,118.27,121.07,118.09,120.46,2618400,50.82,mrk
101756,6-Aug-98,117.78,120.64,117.54,118.88,2020400,50.15,mrk
101757,5-Aug-98,115.84,119.30,114.14,117.78,4184200,49.69,mrk
101758,4-Aug-98,120.09,120.21,115.84,115.84,4134400,48.87,mrk
101759,3-Aug-98,119.48,120.88,118.15,118.15,2008800,49.85,mrk
101760,31-Jul-98,121.86,122.46,117.66,120.15,2165400,50.69,mrk
101761,30-Jul-98,119.67,122.71,119.67,122.71,2050000,51.77,mrk
101762,29-Jul-98,120.70,121.31,118.63,119.91,2540600,50.59,mrk
101763,28-Jul-98,120.34,122.71,117.48,121.07,3814800,51.08,mrk
101764,27-Jul-98,121.55,123.56,121.07,121.61,2693700,51.31,mrk
101765,24-Jul-98,121.43,122.89,120.46,122.28,3138100,51.59,mrk
101766,23-Jul-98,123.74,123.74,119.61,120.03,3817400,50.64,mrk
101767,22-Jul-98,123.98,124.23,119.12,121.67,7422000,51.33,mrk
101768,21-Jul-98,127.87,128.36,124.95,125.02,9235100,52.74,mrk
101769,20-Jul-98,134.44,135.16,133.65,134.56,1742300,56.77,mrk
101770,17-Jul-98,134.74,135.29,134.07,134.19,1879500,56.62,mrk
101771,16-Jul-98,132.61,134.80,132.55,134.56,1783100,56.77,mrk
101772,15-Jul-98,133.22,134.07,132.00,132.86,1893100,56.05,mrk
101773,14-Jul-98,131.28,133.77,131.15,133.58,2321600,56.36,mrk
101774,13-Jul-98,128.84,131.21,128.84,131.15,1678500,55.33,mrk
101775,10-Jul-98,128.36,129.82,127.02,128.84,2021200,54.36,mrk
101776,9-Jul-98,129.94,131.58,127.39,128.30,2812500,54.13,mrk
101777,8-Jul-98,129.45,130.73,129.39,129.94,1405600,54.82,mrk
101778,7-Jul-98,131.21,131.64,129.51,129.69,1921200,54.72,mrk
101779,6-Jul-98,128.97,131.34,128.66,131.15,1873100,55.33,mrk
101780,2-Jul-98,129.57,130.06,128.66,129.09,1383200,54.46,mrk
101781,1-Jul-98,128.97,129.69,127.75,129.48,2913900,54.63,mrk
101782,30-Jun-98,129.33,130.55,128.54,130.06,3239700,54.87,mrk
101783,29-Jun-98,129.21,130.00,127.20,129.09,1978200,54.46,mrk
101784,26-Jun-98,128.11,129.21,127.69,127.81,1698200,53.92,mrk
101785,25-Jun-98,127.26,129.76,126.90,127.02,2856600,53.59,mrk
101786,24-Jun-98,123.62,128.66,123.13,127.63,2976000,53.85,mrk
101787,23-Jun-98,122.58,124.41,121.92,123.80,2332000,52.23,mrk
101788,22-Jun-98,123.37,123.50,121.86,122.34,1556500,51.62,mrk
101789,19-Jun-98,127.32,127.32,122.71,123.37,3599500,52.05,mrk
101790,18-Jun-98,124.04,125.93,123.80,125.32,2228100,52.87,mrk
101791,17-Jun-98,124.41,124.95,123.31,124.23,2564600,52.41,mrk
101792,16-Jun-98,121.31,123.50,120.21,123.13,2774000,51.95,mrk
101793,15-Jun-98,121.92,122.52,120.58,120.58,2165000,50.87,mrk
101794,12-Jun-98,122.28,123.25,121.19,122.95,3291000,51.87,mrk
101795,11-Jun-98,123.62,124.59,122.52,123.01,3828800,51.90,mrk
101796,10-Jun-98,119.85,124.35,119.67,122.64,5086000,51.74,mrk
101797,9-Jun-98,118.27,120.64,117.84,119.61,3468200,50.46,mrk
101798,8-Jun-98,116.69,118.63,116.45,118.15,3326200,49.85,mrk
101799,5-Jun-98,115.47,116.26,114.81,116.26,3098500,49.05,mrk
101800,4-Jun-98,109.52,112.80,108.42,112.50,2714600,47.46,mrk
101801,3-Jun-98,111.77,112.01,109.27,109.46,2316900,46.18,mrk
101802,2-Jun-98,113.33,113.33,110.66,111.51,2152800,46.67,mrk
101803,1-Jun-98,113.33,114.30,111.45,112.84,2093900,47.22,mrk
101804,29-May-98,115.99,116.17,113.08,113.33,1709400,47.43,mrk
101805,28-May-98,115.14,115.87,114.05,115.20,1551600,48.21,mrk
101806,27-May-98,113.69,115.45,112.42,115.08,2925200,48.16,mrk
101807,26-May-98,115.75,115.99,112.84,112.84,1699800,47.22,mrk
101808,22-May-98,115.45,116.05,114.05,114.30,1068900,47.83,mrk
101809,21-May-98,116.84,116.84,114.66,114.96,1420100,48.11,mrk
101810,20-May-98,116.48,117.08,114.30,116.78,2024200,48.87,mrk
101811,19-May-98,117.32,117.75,114.05,115.14,2789100,48.19,mrk
101812,18-May-98,113.33,116.11,112.96,115.87,2370100,48.49,mrk
101813,15-May-98,115.51,116.35,112.90,113.08,3788200,47.33,mrk
101814,14-May-98,112.36,114.78,112.36,114.36,1744800,47.86,mrk
101815,13-May-98,113.81,114.48,113.08,113.69,1821900,47.58,mrk
101816,12-May-98,114.30,114.78,113.39,113.75,1824300,47.60,mrk
101817,11-May-98,115.20,116.11,114.17,114.36,2138600,47.86,mrk
101818,8-May-98,112.12,114.78,112.00,114.17,2492100,47.78,mrk
101819,7-May-98,111.69,113.69,110.97,111.39,2684100,46.62,mrk
101820,6-May-98,112.54,112.66,110.78,111.87,1722200,46.82,mrk
101821,5-May-98,112.78,112.78,111.15,112.30,2124000,47.00,mrk
101822,4-May-98,113.81,115.02,112.48,112.54,2586000,47.10,mrk
101823,1-May-98,115.99,116.48,111.39,112.66,4764600,47.15,mrk
101824,30-Apr-98,113.08,116.78,112.84,116.72,3607200,48.85,mrk
101825,29-Apr-98,112.12,113.33,110.66,112.36,2762800,47.02,mrk
101826,28-Apr-98,110.91,112.00,109.94,111.87,3150400,46.82,mrk
101827,27-Apr-98,111.27,111.45,108.00,109.27,4106800,45.73,mrk
101828,24-Apr-98,115.26,115.69,112.48,112.84,3450700,47.22,mrk
101829,23-Apr-98,116.23,116.90,115.45,116.60,2470300,48.80,mrk
101830,22-Apr-98,116.23,117.69,115.26,115.87,2077500,48.49,mrk
101831,21-Apr-98,118.17,118.23,116.29,116.35,2458600,48.69,mrk
101832,20-Apr-98,119.02,119.50,117.56,118.41,3411500,49.56,mrk
101833,17-Apr-98,115.26,117.08,113.69,116.60,4908100,48.80,mrk
101834,16-Apr-98,117.20,117.38,114.05,115.69,5748300,48.42,mrk
101835,15-Apr-98,121.08,121.44,117.26,119.62,3061100,50.06,mrk
101836,14-Apr-98,122.04,122.35,120.17,121.08,1897500,50.67,mrk
101837,13-Apr-98,122.29,122.77,119.80,121.32,3210800,50.77,mrk
101838,9-Apr-98,123.86,124.47,121.68,122.29,2511300,51.18,mrk
101839,8-Apr-98,126.89,127.37,123.01,123.80,2858400,51.81,mrk
101840,7-Apr-98,127.25,127.61,125.50,126.65,1492200,53.00,mrk
101841,6-Apr-98,128.82,128.82,127.43,127.80,1687000,53.48,mrk
101842,3-Apr-98,128.28,128.58,126.77,127.31,2171600,53.28,mrk
101843,2-Apr-98,126.77,128.40,125.68,128.22,2446100,53.66,mrk
101844,1-Apr-98,124.35,125.92,122.77,125.80,2666500,52.65,mrk
101845,31-Mar-98,123.50,125.19,123.38,124.16,1883000,51.96,mrk
101846,30-Mar-98,123.26,124.10,122.29,122.29,1664000,51.18,mrk
101847,27-Mar-98,125.19,126.34,122.77,123.74,2926200,51.78,mrk
101848,26-Mar-98,125.92,126.77,123.74,124.47,2102400,52.09,mrk
101849,25-Mar-98,127.67,127.74,123.13,125.92,2410600,52.70,mrk
101850,24-Mar-98,128.34,128.64,126.95,127.74,1488100,53.46,mrk
101851,23-Mar-98,127.37,128.04,125.74,126.95,2059900,53.13,mrk
101852,20-Mar-98,127.19,127.80,126.04,127.74,2601400,53.46,mrk
101853,19-Mar-98,127.37,128.04,125.68,126.89,1378800,53.10,mrk
101854,18-Mar-98,127.86,127.98,126.65,127.37,1451100,53.30,mrk
101855,17-Mar-98,125.50,128.22,125.19,127.98,2122400,53.56,mrk
101856,16-Mar-98,124.22,125.62,123.68,125.43,1544000,52.49,mrk
101857,13-Mar-98,126.28,126.46,123.62,124.22,1585900,51.99,mrk
101858,12-Mar-98,124.95,125.56,123.86,125.01,1546000,52.32,mrk
101859,11-Mar-98,126.46,126.89,125.62,125.68,1374300,52.60,mrk
101860,10-Mar-98,124.65,126.83,124.65,126.71,2304200,53.03,mrk
101861,9-Mar-98,123.62,124.89,123.26,124.65,1858200,52.16,mrk
101862,6-Mar-98,120.47,124.10,120.47,123.38,1932100,51.63,mrk
101863,5-Mar-98,120.35,122.41,119.80,119.80,2513400,50.14,mrk
101864,4-Mar-98,121.86,122.23,120.65,120.96,1788200,50.62,mrk
101865,3-Mar-98,122.28,123.78,121.91,122.40,1687800,50.85,mrk
101866,2-Mar-98,123.12,123.66,122.09,122.40,1621300,50.85,mrk
101867,27-Feb-98,121.97,123.42,121.85,123.12,2031300,51.15,mrk
101868,26-Feb-98,122.70,123.66,120.83,121.61,2075700,50.52,mrk
101869,25-Feb-98,124.39,124.39,121.91,122.46,2691000,50.87,mrk
101870,24-Feb-98,124.57,125.47,123.06,123.48,3358600,51.30,mrk
101871,23-Feb-98,121.85,126.32,121.85,126.08,4844000,52.37,mrk
101872,20-Feb-98,118.17,120.59,116.97,120.34,3152300,49.99,mrk
101873,19-Feb-98,118.60,119.32,117.81,117.99,2260300,49.02,mrk
101874,18-Feb-98,115.94,119.92,115.46,119.92,3920000,49.82,mrk
101875,17-Feb-98,114.19,116.60,113.89,115.70,3752000,48.06,mrk
101876,13-Feb-98,112.80,113.77,112.44,113.59,1604700,47.19,mrk
101877,12-Feb-98,113.41,114.31,111.72,113.71,2275900,47.24,mrk
101878,11-Feb-98,113.89,113.89,112.14,113.41,2145500,47.11,mrk
101879,10-Feb-98,112.44,113.65,111.84,113.35,2954300,47.09,mrk
101880,9-Feb-98,110.75,111.72,109.49,111.72,1938200,46.41,mrk
101881,6-Feb-98,109.43,111.60,109.12,110.27,2579800,45.81,mrk
101882,5-Feb-98,111.72,111.84,108.58,109.31,2674100,45.41,mrk
101883,4-Feb-98,111.24,111.54,110.51,110.99,1951100,46.11,mrk
101884,3-Feb-98,113.17,113.17,110.39,112.20,3588900,46.61,mrk
101885,2-Feb-98,115.82,116.00,113.65,113.65,3366700,47.21,mrk
101886,30-Jan-98,113.41,113.53,112.56,113.29,2129600,47.06,mrk
101887,29-Jan-98,113.41,114.86,112.74,113.77,3244700,47.26,mrk
101888,28-Jan-98,111.48,114.43,111.30,113.53,4269100,47.16,mrk
101889,27-Jan-98,109.43,112.44,109.18,110.51,3832800,45.91,mrk
101890,26-Jan-98,110.03,110.93,109.67,110.03,2054300,45.71,mrk
101891,23-Jan-98,109.67,109.79,107.19,109.00,2458200,45.28,mrk
101892,22-Jan-98,109.06,110.63,108.64,108.70,2377800,45.16,mrk
101893,21-Jan-98,110.51,111.30,108.10,110.03,3334700,45.71,mrk
101894,20-Jan-98,106.77,111.96,106.65,111.48,5226800,46.31,mrk
101895,16-Jan-98,105.63,106.77,104.96,105.93,3667600,44.00,mrk
101896,15-Jan-98,105.45,105.69,104.84,104.90,3175100,43.58,mrk
101897,14-Jan-98,102.79,106.17,102.55,106.05,5100400,44.05,mrk
101898,13-Jan-98,102.55,103.21,102.31,102.55,3109700,42.60,mrk
101899,12-Jan-98,98.45,102.67,97.84,102.49,3882700,42.58,mrk
101900,9-Jan-98,102.19,102.43,99.05,99.29,3155700,41.25,mrk
101901,8-Jan-98,100.98,103.21,100.80,102.49,2449600,42.58,mrk
101902,7-Jan-98,102.07,102.31,100.20,101.46,2971500,42.15,mrk
101903,6-Jan-98,102.73,104.12,102.67,103.03,2412900,42.80,mrk
101904,5-Jan-98,103.88,105.08,102.85,104.48,3005000,43.40,mrk
101905,2-Jan-98,101.58,104.06,101.28,103.88,2286100,43.15,mrk
101906,31-Dec-97,102.79,103.21,101.22,102.31,1357200,42.50,mrk
101907,30-Dec-97,101.34,103.27,101.16,102.97,1480900,42.78,mrk
101908,29-Dec-97,100.62,101.52,100.44,101.10,1687500,42.00,mrk
101909,26-Dec-97,98.21,99.90,98.15,99.90,870400,41.50,mrk
101910,24-Dec-97,101.46,101.46,97.60,97.72,1386000,40.60,mrk
101911,23-Dec-97,101.70,102.97,100.68,100.80,2144700,41.87,mrk
101912,22-Dec-97,100.74,102.31,99.41,102.25,2394800,42.48,mrk
101913,19-Dec-97,100.74,101.52,97.24,99.05,4333400,41.15,mrk
101914,18-Dec-97,102.31,103.57,100.74,101.46,2991700,42.15,mrk
101915,17-Dec-97,103.45,104.12,101.83,103.57,3139700,43.03,mrk
101916,16-Dec-97,102.01,103.45,101.52,102.97,2423400,42.78,mrk
101917,15-Dec-97,100.86,103.51,100.44,101.83,2341500,42.30,mrk
101918,12-Dec-97,101.16,101.28,99.23,101.10,2139000,42.00,mrk
101919,11-Dec-97,100.38,102.55,100.14,100.98,3254100,41.95,mrk
101920,10-Dec-97,100.62,101.46,99.53,101.22,3012500,42.05,mrk
101921,9-Dec-97,100.56,102.43,100.26,101.40,3767600,42.12,mrk
101922,8-Dec-97,100.74,101.28,100.02,101.10,2719600,42.00,mrk
101923,5-Dec-97,99.71,100.98,98.21,100.86,4343000,41.90,mrk
101924,4-Dec-97,99.90,101.34,98.93,100.98,9727100,41.95,mrk
101925,3-Dec-97,91.63,94.83,91.51,94.59,5919300,39.29,mrk
101926,2-Dec-97,91.56,91.98,91.08,91.38,4227000,37.59,mrk
101927,1-Dec-97,91.26,91.62,91.02,91.56,3449900,37.66,mrk
101928,28-Nov-97,91.02,91.26,90.84,91.09,746500,37.47,mrk
101929,26-Nov-97,90.30,91.02,90.00,90.42,2317300,37.19,mrk
101930,25-Nov-97,89.94,90.72,89.22,90.24,3781900,37.12,mrk
101931,24-Nov-97,90.18,90.60,88.02,88.86,3431100,36.55,mrk
101932,21-Nov-97,88.86,90.96,87.84,90.84,5144500,37.36,mrk
101933,20-Nov-97,90.12,91.44,88.86,88.92,3910200,36.57,mrk
101934,19-Nov-97,87.05,89.88,86.87,89.16,2592100,36.67,mrk
101935,18-Nov-97,87.66,88.62,86.81,87.05,2475700,35.81,mrk
101936,17-Nov-97,87.42,88.56,87.36,87.78,3511100,36.10,mrk
101937,14-Nov-97,84.47,87.05,84.35,86.75,3695900,35.68,mrk
101938,13-Nov-97,84.17,84.77,81.95,84.47,4359200,34.75,mrk
101939,12-Nov-97,84.53,85.85,82.85,83.51,3847500,34.35,mrk
101940,11-Nov-97,84.83,86.21,84.83,85.13,2630100,35.02,mrk
101941,10-Nov-97,86.45,86.93,84.77,85.01,3444400,34.97,mrk
101942,7-Nov-97,84.05,85.91,83.69,85.25,4146400,35.07,mrk
101943,6-Nov-97,84.65,85.85,84.41,85.25,3560900,35.07,mrk
101944,5-Nov-97,84.53,85.19,83.69,84.41,4102400,34.72,mrk
101945,4-Nov-97,86.69,87.05,84.65,84.71,3104400,34.85,mrk
101946,3-Nov-97,86.87,87.30,85.97,86.93,3160500,35.76,mrk
101947,31-Oct-97,85.13,86.33,84.23,85.73,3191100,35.26,mrk
101948,30-Oct-97,84.53,86.87,77.45,84.05,3637000,34.57,mrk
101949,29-Oct-97,85.85,87.24,84.65,85.19,5712700,35.04,mrk
101950,28-Oct-97,78.77,86.45,78.77,84.41,11067000,34.72,mrk
101951,27-Oct-97,86.93,86.99,81.65,81.65,7681100,33.59,mrk
101952,24-Oct-97,91.98,92.28,89.52,89.70,3496500,36.89,mrk
101953,23-Oct-97,91.14,92.46,90.18,90.78,4303700,37.34,mrk
101954,22-Oct-97,93.60,93.96,91.92,93.42,2276400,38.43,mrk
101955,21-Oct-97,92.58,93.54,91.98,93.30,3660200,38.38,mrk
101956,20-Oct-97,91.50,92.22,89.52,90.96,4166500,37.41,mrk
101957,17-Oct-97,91.62,92.34,89.82,91.02,6863400,37.44,mrk
101958,16-Oct-97,97.62,97.62,92.70,93.78,7599200,38.57,mrk
101959,15-Oct-97,96.66,99.42,96.60,98.22,2682500,40.40,mrk
101960,14-Oct-97,96.66,98.16,96.00,97.50,2679800,40.11,mrk
101961,13-Oct-97,96.54,96.72,95.82,96.00,1442700,39.49,mrk
101962,10-Oct-97,96.00,96.48,95.22,95.22,2034900,39.17,mrk
101963,9-Oct-97,97.74,97.80,96.18,96.18,2078800,39.56,mrk
101964,8-Oct-97,98.88,99.24,96.30,98.22,3095100,40.40,mrk
101965,7-Oct-97,97.14,98.40,96.12,98.40,2747900,40.48,mrk
101966,6-Oct-97,97.50,97.50,96.78,97.14,2049000,39.96,mrk
101967,3-Oct-97,98.46,98.82,96.42,96.90,2496500,39.86,mrk
101968,2-Oct-97,96.78,97.62,95.64,97.32,1526800,40.03,mrk
101969,1-Oct-97,97.92,97.92,95.40,96.42,2320200,39.66,mrk
101970,30-Sep-97,97.50,98.22,95.34,96.00,2598900,39.49,mrk
101971,29-Sep-97,96.00,98.04,95.46,97.56,2037100,40.13,mrk
101972,26-Sep-97,96.06,96.42,95.70,96.18,1871900,39.56,mrk
101973,25-Sep-97,96.06,97.02,94.62,95.22,2426100,39.17,mrk
101974,24-Sep-97,99.78,100.50,97.20,97.26,3412900,40.01,mrk
101975,23-Sep-97,98.88,100.02,97.62,99.78,4412400,41.04,mrk
101976,22-Sep-97,95.22,99.06,95.10,98.82,4750500,40.65,mrk
101977,19-Sep-97,93.30,94.98,92.82,94.74,3211100,38.97,mrk
101978,18-Sep-97,94.14,94.32,93.24,93.42,2237700,38.43,mrk
101979,17-Sep-97,93.36,94.14,92.94,94.14,2723700,38.72,mrk
101980,16-Sep-97,90.90,93.36,90.66,92.88,2721300,38.20,mrk
101981,15-Sep-97,90.00,90.78,89.04,90.00,2250900,37.02,mrk
101982,12-Sep-97,89.46,89.88,87.30,89.16,3753100,36.67,mrk
101983,11-Sep-97,88.74,89.46,87.72,88.74,2925000,36.50,mrk
101984,10-Sep-97,89.82,90.24,88.68,88.80,3063600,36.52,mrk
101985,9-Sep-97,90.00,91.74,89.82,90.72,1996100,37.31,mrk
101986,8-Sep-97,92.46,92.64,89.70,89.94,1976100,36.99,mrk
101987,5-Sep-97,92.46,92.94,90.84,91.74,2397700,37.73,mrk
101988,4-Sep-97,91.98,92.64,90.90,91.56,2118900,37.66,mrk
101989,3-Sep-97,91.92,92.58,91.02,92.16,2485900,37.91,mrk
101990,2-Sep-97,88.08,91.55,88.08,91.49,2678200,37.26,mrk
101991,29-Aug-97,87.84,89.39,87.36,87.78,2447900,35.75,mrk
101992,28-Aug-97,88.32,90.23,87.30,87.96,2766900,35.82,mrk
101993,27-Aug-97,87.72,89.51,87.72,88.80,2556100,36.17,mrk
101994,26-Aug-97,89.27,90.05,87.60,87.60,2307300,35.68,mrk
101995,25-Aug-97,90.83,91.31,88.92,89.39,2025000,36.41,mrk
101996,22-Aug-97,88.44,90.59,88.20,90.23,3663200,36.75,mrk
101997,21-Aug-97,91.78,91.96,88.98,90.59,2102200,36.90,mrk
101998,20-Aug-97,91.07,91.84,90.71,91.55,3444600,37.28,mrk
101999,19-Aug-97,89.87,90.65,89.16,90.59,3613700,36.90,mrk
102000,18-Aug-97,87.30,89.27,87.00,89.16,4255300,36.31,mrk
102001,15-Aug-97,88.86,89.33,86.76,86.88,3794400,35.39,mrk
102002,14-Aug-97,89.33,90.17,88.74,89.22,4692400,36.34,mrk
102003,13-Aug-97,90.35,90.59,87.48,88.56,6107600,36.07,mrk
102004,12-Aug-97,91.07,91.55,89.39,89.51,4540300,36.46,mrk
102005,11-Aug-97,93.22,93.34,90.83,91.07,4726500,37.09,mrk
102006,8-Aug-97,94.95,96.09,93.76,94.47,3137700,38.48,mrk
102007,7-Aug-97,98.48,98.72,95.25,95.37,4211100,38.84,mrk
102008,6-Aug-97,97.76,98.12,97.28,97.52,2307200,39.72,mrk
102009,5-Aug-97,98.12,99.37,97.52,98.48,1984100,40.11,mrk
102010,4-Aug-97,97.52,98.78,97.22,98.60,1888000,40.16,mrk
102011,1-Aug-97,99.37,99.85,97.10,98.00,1941000,39.91,mrk
102012,31-Jul-97,99.61,100.21,98.66,99.31,1580700,40.45,mrk
102013,30-Jul-97,98.72,99.61,98.36,99.43,1877000,40.50,mrk
102014,29-Jul-97,96.03,98.36,95.97,98.24,1971200,40.01,mrk
102015,28-Jul-97,99.07,99.67,96.03,96.21,2230300,39.18,mrk
102016,25-Jul-97,99.25,100.93,96.80,98.48,3465900,40.11,mrk
102017,24-Jul-97,99.43,99.49,98.12,99.19,2735600,40.40,mrk
102018,23-Jul-97,102.00,102.30,99.91,100.09,3297700,40.76,mrk
102019,22-Jul-97,99.97,101.88,98.90,101.52,2681800,41.35,mrk
102020,21-Jul-97,101.05,101.11,99.25,100.03,2710500,40.74,mrk
102021,18-Jul-97,102.30,103.38,100.39,101.70,5736100,41.42,mrk
102022,17-Jul-97,94.65,103.44,94.59,102.06,9407700,41.57,mrk
102023,16-Jul-97,95.73,95.73,93.82,94.17,3896000,38.36,mrk
102024,15-Jul-97,96.56,96.62,94.83,96.15,2441100,39.16,mrk
102025,14-Jul-97,97.28,98.00,95.13,96.21,1880100,39.18,mrk
102026,11-Jul-97,96.27,97.82,96.21,97.04,1943000,39.52,mrk
102027,10-Jul-97,96.98,97.88,95.79,96.09,2778100,39.13,mrk
102028,9-Jul-97,99.43,99.73,96.21,96.74,3111000,39.40,mrk
102029,8-Jul-97,98.06,99.55,98.06,99.37,2467900,40.47,mrk
102030,7-Jul-97,100.39,100.51,97.88,98.96,2672000,40.30,mrk
102031,3-Jul-97,100.39,101.11,100.09,100.57,1889900,40.96,mrk
102032,2-Jul-97,100.15,100.33,98.60,100.03,1880800,40.74,mrk
102033,1-Jul-97,97.76,99.91,97.70,99.49,2986600,40.52,mrk
102034,30-Jun-97,98.12,98.96,96.09,97.82,2419600,39.84,mrk
102035,27-Jun-97,97.52,99.85,97.52,98.00,2334200,39.91,mrk
102036,26-Jun-97,97.52,98.48,96.56,97.28,2236700,39.62,mrk
102037,25-Jun-97,97.52,100.21,97.28,98.30,3407500,40.03,mrk
102038,24-Jun-97,95.97,98.84,95.61,98.60,3314200,40.16,mrk
102039,23-Jun-97,95.73,97.64,94.29,94.29,2970800,38.40,mrk
102040,20-Jun-97,95.37,97.28,95.25,95.61,5754100,38.94,mrk
102041,19-Jun-97,92.50,95.61,92.50,95.37,3336600,38.84,mrk
102042,18-Jun-97,92.74,93.58,91.55,92.14,2067000,37.53,mrk
102043,17-Jun-97,93.46,94.41,92.50,93.34,2497500,38.01,mrk
102044,16-Jun-97,94.53,94.65,93.70,93.70,2336600,38.16,mrk
102045,13-Jun-97,93.70,94.77,93.58,94.29,3513800,38.40,mrk
102046,12-Jun-97,92.26,93.70,92.02,93.34,2932500,38.01,mrk
102047,11-Jun-97,90.35,91.66,90.23,91.55,3210500,37.28,mrk
102048,10-Jun-97,89.99,90.95,89.04,89.87,3162900,36.60,mrk
102049,9-Jun-97,88.56,90.47,88.20,89.39,2824800,36.41,mrk
102050,6-Jun-97,85.57,88.56,85.45,88.20,2615600,35.92,mrk
102051,5-Jun-97,85.93,86.65,85.09,85.33,2216200,34.75,mrk
102052,4-Jun-97,85.64,86.36,84.93,84.93,1581200,34.25,mrk
102053,3-Jun-97,85.41,87.19,85.41,85.64,2259100,34.54,mrk
102054,2-Jun-97,85.76,86.24,84.93,85.64,3169300,34.54,mrk
102055,30-May-97,85.76,86.24,85.29,85.52,3257700,34.49,mrk
102056,29-May-97,87.55,88.26,86.12,86.59,1913600,34.92,mrk
102057,28-May-97,88.74,88.97,86.48,87.55,2421900,35.30,mrk
102058,27-May-97,88.50,89.33,88.26,88.85,2015900,35.83,mrk
102059,23-May-97,87.43,88.85,87.43,88.50,1366400,35.69,mrk
102060,22-May-97,88.85,89.09,86.95,86.95,1572300,35.06,mrk
102061,21-May-97,89.33,90.04,87.78,88.38,3095900,35.64,mrk
102062,20-May-97,87.19,88.97,85.88,88.62,3014900,35.73,mrk
102063,19-May-97,86.71,88.50,85.88,87.66,1966400,35.35,mrk
102064,16-May-97,88.74,89.45,86.71,86.83,3219300,35.02,mrk
102065,15-May-97,88.26,89.33,88.02,89.09,2110500,35.93,mrk
102066,14-May-97,88.85,88.97,87.78,88.14,1871800,35.54,mrk
102067,13-May-97,88.74,89.09,87.19,88.02,3611400,35.50,mrk
102068,12-May-97,86.00,88.26,85.88,88.14,2725300,35.54,mrk
102069,9-May-97,85.17,86.36,84.45,85.88,2277500,34.63,mrk
102070,8-May-97,84.93,86.83,84.45,84.45,2480300,34.06,mrk
102071,7-May-97,87.66,88.02,84.93,85.17,2166700,34.34,mrk
102072,6-May-97,87.07,88.62,87.07,87.55,3756100,35.30,mrk
102073,5-May-97,86.83,87.90,86.00,87.07,3255100,35.11,mrk
102074,2-May-97,84.93,86.71,84.81,86.59,2707200,34.92,mrk
102075,1-May-97,85.76,86.59,84.45,84.69,2458300,34.15,mrk
102076,30-Apr-97,86.48,87.43,85.64,86.00,3525100,34.68,mrk
102077,29-Apr-97,85.52,87.31,85.05,87.07,2900600,35.11,mrk
102078,28-Apr-97,83.50,84.81,83.26,84.45,1801300,34.06,mrk
102079,25-Apr-97,82.79,83.50,82.43,83.14,1450500,33.53,mrk
102080,24-Apr-97,83.86,84.22,82.19,82.91,2091600,33.43,mrk
102081,23-Apr-97,84.93,85.05,83.38,83.50,2864000,33.67,mrk
102082,22-Apr-97,82.67,85.17,82.43,84.93,3234200,34.25,mrk
102083,21-Apr-97,82.55,83.26,81.48,82.31,2134800,33.19,mrk
102084,18-Apr-97,82.07,82.67,81.36,82.43,2731000,33.24,mrk
102085,17-Apr-97,81.36,82.43,80.88,82.07,2799400,33.10,mrk
102086,16-Apr-97,80.65,82.07,79.93,81.48,3408300,32.86,mrk
102087,15-Apr-97,79.70,80.65,78.98,80.41,3640600,32.43,mrk
102088,14-Apr-97,77.67,78.86,76.72,78.63,3119500,31.71,mrk
102089,11-Apr-97,78.63,79.34,77.79,77.79,3248400,31.37,mrk
102090,10-Apr-97,78.27,79.93,78.15,79.58,5206600,32.09,mrk
102091,9-Apr-97,78.03,78.27,76.48,77.55,10407800,31.27,mrk
102092,8-Apr-97,82.43,82.43,79.46,81.12,2750100,32.71,mrk
102093,7-Apr-97,83.74,83.86,82.31,82.43,2091900,33.24,mrk
102094,4-Apr-97,80.53,83.14,80.29,82.67,3148900,33.34,mrk
102095,3-Apr-97,79.93,81.24,79.70,81.12,3042400,32.71,mrk
102096,2-Apr-97,82.31,82.55,80.77,81.24,2449600,32.76,mrk
102097,1-Apr-97,79.93,82.67,79.58,82.43,4698600,33.24,mrk
102098,31-Mar-97,84.10,84.22,78.86,80.17,5229900,32.33,mrk
102099,27-Mar-97,86.48,86.83,82.91,84.57,2980900,34.10,mrk
102100,26-Mar-97,86.83,87.90,86.24,86.48,2264800,34.87,mrk
102101,25-Mar-97,85.64,87.66,85.29,86.59,3277800,34.92,mrk
102102,24-Mar-97,86.83,87.07,83.86,85.52,3495400,34.49,mrk
102103,21-Mar-97,86.59,88.14,85.64,86.71,4192100,34.97,mrk
102104,20-Mar-97,86.95,87.19,85.88,86.36,2506800,34.82,mrk
102105,19-Mar-97,86.12,87.43,85.05,87.07,3140300,35.11,mrk
102106,18-Mar-97,87.43,87.55,85.52,86.00,2679700,34.68,mrk
102107,17-Mar-97,84.22,86.83,84.10,86.71,4301000,34.97,mrk
102108,14-Mar-97,86.12,86.36,83.03,84.10,4970000,33.91,mrk
102109,13-Mar-97,86.83,87.78,85.88,86.12,2499500,34.73,mrk
102110,12-Mar-97,88.62,88.97,87.07,87.78,1888800,35.40,mrk
102111,11-Mar-97,90.76,90.76,89.09,89.33,1897000,36.02,mrk
102112,10-Mar-97,89.33,90.88,88.97,90.76,2729200,36.60,mrk
102113,7-Mar-97,87.78,89.57,87.19,88.50,3620800,35.69,mrk
102114,6-Mar-97,89.45,89.45,87.55,87.78,2567000,35.40,mrk
102115,5-Mar-97,87.07,89.57,86.83,89.45,3110300,36.07,mrk
102116,4-Mar-97,89.04,89.16,85.37,86.43,2901900,34.52,mrk
102117,3-Mar-97,85.84,89.16,85.84,89.04,2729600,35.56,mrk
102118,28-Feb-97,87.38,88.33,86.20,87.26,4050200,34.85,mrk
102119,27-Feb-97,92.00,92.23,88.56,88.92,2806200,35.51,mrk
102120,26-Feb-97,91.76,92.71,89.51,92.23,3522700,36.83,mrk
102121,25-Feb-97,93.18,93.18,90.93,92.59,3249300,36.97,mrk
102122,24-Feb-97,89.63,93.42,89.63,93.18,2640500,37.21,mrk
102123,21-Feb-97,91.52,91.76,89.63,90.10,3872600,35.98,mrk
102124,20-Feb-97,92.83,93.18,91.05,91.41,2918000,36.50,mrk
102125,19-Feb-97,93.54,94.37,92.12,92.83,2495200,37.07,mrk
102126,18-Feb-97,92.23,94.48,92.12,94.01,3522600,37.54,mrk
102127,14-Feb-97,93.30,94.01,92.00,92.23,4009100,36.83,mrk
102128,13-Feb-97,90.93,94.60,90.93,94.37,3980600,37.68,mrk
102129,12-Feb-97,88.09,90.81,87.97,90.81,3561700,36.26,mrk
102130,11-Feb-97,87.74,88.09,86.67,88.09,1944600,35.18,mrk
102131,10-Feb-97,88.56,88.80,87.38,87.50,2022900,34.94,mrk
102132,7-Feb-97,87.62,88.56,86.91,88.56,2302600,35.37,mrk
102133,6-Feb-97,84.89,87.26,84.54,87.14,2709600,34.80,mrk
102134,5-Feb-97,87.38,87.50,84.30,85.13,2016800,34.00,mrk
102135,4-Feb-97,85.60,86.79,85.13,86.79,2098900,34.66,mrk
102136,3-Feb-97,86.08,86.43,85.13,85.49,2039200,34.14,mrk
102137,31-Jan-97,86.20,87.74,85.84,85.84,3615500,34.28,mrk
102138,30-Jan-97,84.54,85.72,84.06,85.60,2959500,34.18,mrk
102139,29-Jan-97,82.29,83.71,82.17,83.59,2903200,33.38,mrk
102140,28-Jan-97,81.70,83.12,81.22,82.41,3000500,32.91,mrk
102141,27-Jan-97,80.99,82.05,80.04,80.04,1810200,31.96,mrk
102142,24-Jan-97,81.82,83.00,80.99,81.10,2923200,32.39,mrk
102143,23-Jan-97,84.18,85.49,81.58,81.70,3524400,32.62,mrk
102144,22-Jan-97,82.41,83.95,82.17,83.71,2419100,33.43,mrk
102145,21-Jan-97,80.39,82.41,80.28,81.93,2491900,32.72,mrk
102146,20-Jan-97,81.10,81.70,80.16,81.10,2509300,32.39,mrk
102147,17-Jan-97,80.39,82.64,80.28,81.46,3527900,32.53,mrk
102148,16-Jan-97,79.09,80.87,78.74,80.28,3014500,32.06,mrk
102149,15-Jan-97,79.33,79.33,78.62,78.86,1939400,31.49,mrk
102150,14-Jan-97,78.97,80.16,78.86,79.57,2673000,31.77,mrk
102151,13-Jan-97,79.09,79.09,77.79,78.62,1829500,31.39,mrk
102152,10-Jan-97,77.43,78.86,77.08,78.86,1966800,31.49,mrk
102153,9-Jan-97,78.62,79.09,78.14,78.26,2281200,31.25,mrk
102154,8-Jan-97,78.86,79.21,77.43,77.67,2330500,31.02,mrk
102155,7-Jan-97,78.14,78.74,76.84,78.62,2404500,31.39,mrk
102156,6-Jan-97,78.26,79.57,77.79,78.50,3584300,31.35,mrk
102157,3-Jan-97,76.25,78.26,75.90,78.26,2204900,31.25,mrk
102158,2-Jan-97,75.42,75.66,73.88,75.66,2707900,30.21,mrk
102159,31-Dec-96,76.84,77.67,75.07,75.42,2176800,30.12,mrk
102160,30-Dec-96,77.20,77.79,76.37,76.84,2155100,30.69,mrk
102161,27-Dec-96,77.67,77.79,77.20,77.32,1036000,30.87,mrk
102162,26-Dec-96,78.86,79.09,77.08,77.43,1728300,30.92,mrk
102163,24-Dec-96,79.33,79.45,78.62,78.86,788600,31.49,mrk
102164,23-Dec-96,78.26,78.86,77.91,78.62,1572100,31.39,mrk
102165,20-Dec-96,78.62,78.74,77.79,78.26,5849200,31.25,mrk
102166,19-Dec-96,74.83,77.08,74.59,76.96,3786700,30.73,mrk
102167,18-Dec-96,73.41,74.12,72.82,72.82,2839900,29.08,mrk
102168,17-Dec-96,71.51,72.93,71.28,72.22,2602400,28.84,mrk
102169,16-Dec-96,73.53,74.12,71.63,71.87,1883900,28.70,mrk
102170,13-Dec-96,71.99,74.24,71.99,73.17,3230800,29.22,mrk
102171,12-Dec-96,75.30,75.42,72.22,72.22,2216400,28.84,mrk
102172,11-Dec-96,74.59,75.18,74.00,74.95,1864000,29.93,mrk
102173,10-Dec-96,76.25,76.25,75.30,75.42,1215000,30.12,mrk
102174,9-Dec-96,74.36,76.13,74.36,76.13,1876600,30.40,mrk
102175,6-Dec-96,72.34,75.07,71.40,74.00,3790100,29.55,mrk
102176,5-Dec-96,75.30,76.49,74.47,75.07,2262400,29.98,mrk
102177,4-Dec-96,75.99,76.11,74.69,76.11,3386000,30.07,mrk
102178,3-Dec-96,77.29,78.35,76.11,76.34,2125000,30.17,mrk
102179,2-Dec-96,77.76,77.99,77.40,77.52,1247200,30.63,mrk
102180,29-Nov-96,78.58,78.82,78.23,78.23,716500,30.91,mrk
102181,27-Nov-96,78.94,79.17,78.23,78.94,1870500,31.19,mrk
102182,26-Nov-96,78.94,79.41,78.70,78.82,3437400,31.14,mrk
102183,25-Nov-96,77.99,79.41,77.99,79.41,1989100,31.38,mrk
102184,22-Nov-96,77.17,77.99,76.93,77.99,1367500,30.82,mrk
102185,21-Nov-96,77.88,78.58,76.70,77.17,2436400,30.49,mrk
102186,20-Nov-96,76.93,77.99,76.93,77.76,2152500,30.72,mrk
102187,19-Nov-96,76.82,77.29,76.34,77.05,2048600,30.45,mrk
102188,18-Nov-96,77.29,77.40,75.99,76.93,1943700,30.40,mrk
102189,15-Nov-96,77.17,77.99,76.82,77.29,2942400,30.54,mrk
102190,14-Nov-96,75.87,76.82,75.75,76.70,2238300,30.31,mrk
102191,13-Nov-96,74.93,76.11,74.81,75.28,1978600,29.75,mrk
102192,12-Nov-96,76.34,76.34,74.81,75.05,2559000,29.65,mrk
102193,11-Nov-96,76.23,77.05,75.87,76.34,2027000,30.17,mrk
102194,8-Nov-96,74.81,76.58,74.58,75.87,3264500,29.98,mrk
102195,7-Nov-96,73.99,75.40,73.63,74.69,2915500,29.51,mrk
102196,6-Nov-96,71.87,74.69,71.87,74.46,4151600,29.42,mrk
102197,5-Nov-96,71.28,72.10,71.16,71.16,2958800,28.12,mrk
102198,4-Nov-96,69.39,71.40,69.39,71.04,2903400,28.07,mrk
102199,1-Nov-96,69.98,70.57,69.51,69.75,2596900,27.56,mrk
102200,31-Oct-96,68.80,70.10,68.57,69.63,1989700,27.51,mrk
102201,30-Oct-96,69.98,70.10,68.80,69.16,1572300,27.33,mrk
102202,29-Oct-96,68.92,69.86,68.10,69.63,2658200,27.51,mrk
102203,28-Oct-96,69.16,69.51,68.57,68.69,2220500,27.14,mrk
102204,25-Oct-96,70.69,70.81,69.04,69.04,2213700,27.28,mrk
102205,24-Oct-96,71.51,71.98,70.81,70.81,1806600,27.98,mrk
102206,23-Oct-96,71.04,71.63,70.81,71.51,2522200,28.26,mrk
102207,22-Oct-96,70.22,71.51,70.22,71.28,1972800,28.16,mrk
102208,21-Oct-96,70.92,71.63,70.45,70.69,2498300,27.93,mrk
102209,18-Oct-96,70.69,71.87,70.34,71.04,3891500,28.07,mrk
102210,17-Oct-96,68.45,70.69,68.45,70.57,4977300,27.89,mrk
102211,16-Oct-96,67.39,67.98,66.92,67.86,3159100,26.81,mrk
102212,15-Oct-96,67.86,67.98,66.33,67.15,2525400,26.54,mrk
102213,14-Oct-96,65.98,67.74,65.98,67.51,1872200,26.67,mrk
102214,11-Oct-96,65.62,66.33,65.15,65.86,1314300,26.02,mrk
102215,10-Oct-96,66.21,66.57,65.50,65.62,1358400,25.93,mrk
102216,9-Oct-96,67.15,67.27,66.45,66.45,1468900,26.26,mrk
102217,8-Oct-96,66.09,67.98,65.62,67.39,2859400,26.63,mrk
102218,7-Oct-96,67.04,67.15,66.33,66.33,1446400,26.21,mrk
102219,4-Oct-96,67.04,67.74,67.04,67.15,1926700,26.54,mrk
102220,3-Oct-96,66.45,67.15,66.09,67.15,2026400,26.54,mrk
102221,2-Oct-96,67.27,67.51,66.33,66.45,1947300,26.26,mrk
102222,1-Oct-96,66.33,67.27,65.98,66.92,2292000,26.44,mrk
102223,30-Sep-96,66.09,66.45,65.86,66.33,2040800,26.21,mrk
102224,27-Sep-96,66.68,66.68,65.74,66.21,2000500,26.16,mrk
102225,26-Sep-96,65.03,66.80,64.92,66.68,4189600,26.35,mrk
102226,25-Sep-96,65.39,65.62,64.56,64.92,1822200,25.65,mrk
102227,24-Sep-96,65.15,65.86,64.44,65.15,2506000,25.74,mrk
102228,23-Sep-96,64.44,65.50,63.97,65.39,2198000,25.84,mrk
102229,20-Sep-96,64.56,64.80,64.44,64.68,3132300,25.56,mrk
102230,19-Sep-96,64.33,65.15,64.33,64.56,2331700,25.51,mrk
102231,18-Sep-96,64.33,64.68,63.86,64.44,2063200,25.46,mrk
102232,17-Sep-96,64.33,64.92,64.21,64.44,1913500,25.46,mrk
102233,16-Sep-96,64.09,64.21,63.62,64.21,2122900,25.37,mrk
102234,13-Sep-96,63.97,64.56,63.86,63.97,2047500,25.28,mrk
102235,12-Sep-96,63.15,63.97,62.80,63.38,1543600,25.05,mrk
102236,11-Sep-96,63.03,63.27,62.80,63.15,1741200,24.95,mrk
102237,10-Sep-96,63.03,63.38,62.68,63.15,1998500,24.95,mrk
102238,9-Sep-96,61.50,62.68,61.38,62.68,2051500,24.77,mrk
102239,6-Sep-96,61.85,61.97,60.44,61.15,2935500,24.16,mrk
102240,5-Sep-96,61.73,62.56,61.62,61.73,1382900,24.39,mrk
102241,4-Sep-96,61.50,62.09,61.26,61.85,1615900,24.44,mrk
102242,3-Sep-96,60.89,61.12,60.65,61.00,2069700,23.79,mrk
102243,30-Aug-96,62.53,62.64,61.24,61.47,1375500,23.97,mrk
102244,29-Aug-96,63.23,63.35,62.06,62.29,1473100,24.29,mrk
102245,28-Aug-96,62.64,63.93,62.64,63.46,1224400,24.75,mrk
102246,27-Aug-96,62.76,63.11,62.53,63.00,1201900,24.57,mrk
102247,26-Aug-96,63.46,63.58,62.64,62.76,1266300,24.47,mrk
102248,23-Aug-96,63.93,64.28,63.46,63.58,1275300,24.79,mrk
102249,22-Aug-96,63.58,64.63,63.35,64.52,2486500,25.16,mrk
102250,21-Aug-96,64.28,64.87,64.17,64.40,1819800,25.11,mrk
102251,20-Aug-96,64.87,64.99,64.40,64.40,2114100,25.11,mrk
102252,19-Aug-96,64.99,64.99,64.63,64.99,1533000,25.34,mrk
102253,16-Aug-96,64.75,64.99,64.52,64.87,2009400,25.30,mrk
102254,15-Aug-96,63.81,64.99,63.70,64.75,2329100,25.25,mrk
102255,14-Aug-96,64.40,64.75,63.70,64.17,1793700,25.02,mrk
102256,13-Aug-96,64.75,65.45,64.52,64.75,3486500,25.25,mrk
102257,12-Aug-96,63.58,65.22,63.35,64.99,2693000,25.34,mrk
102258,9-Aug-96,62.64,63.35,62.64,63.23,1752800,24.66,mrk
102259,8-Aug-96,62.18,62.76,62.06,62.64,1468400,24.43,mrk
102260,7-Aug-96,63.00,63.00,62.29,62.64,1637000,24.43,mrk
102261,6-Aug-96,62.53,63.11,62.18,63.00,1546400,24.57,mrk
102262,5-Aug-96,62.41,62.76,62.06,62.41,1608000,24.34,mrk
102263,2-Aug-96,62.18,62.64,61.82,62.29,2276900,24.29,mrk
102264,1-Aug-96,60.13,61.71,60.13,61.71,2561100,24.06,mrk
102265,31-Jul-96,59.72,60.18,59.37,60.18,2327300,23.47,mrk
102266,30-Jul-96,59.48,60.30,58.66,59.95,1920400,23.38,mrk
102267,29-Jul-96,59.72,60.07,59.37,59.37,1565100,23.15,mrk
102268,26-Jul-96,59.83,60.54,59.72,60.18,1549800,23.47,mrk
102269,25-Jul-96,60.89,61.00,59.60,59.83,1844500,23.33,mrk
102270,24-Jul-96,58.55,60.65,58.31,60.54,3424700,23.61,mrk
102271,23-Jul-96,61.82,61.94,59.60,59.60,3214900,23.24,mrk
102272,22-Jul-96,60.54,61.47,60.54,61.47,3189600,23.97,mrk
102273,19-Jul-96,60.54,61.00,59.72,60.54,3014200,23.61,mrk
102274,18-Jul-96,59.13,60.65,58.55,60.30,2767500,23.51,mrk
102275,17-Jul-96,58.08,59.13,57.26,58.78,2423700,22.92,mrk
102276,16-Jul-96,58.08,58.19,54.56,57.26,5703100,22.33,mrk
102277,15-Jul-96,59.60,60.54,58.19,58.31,2816900,22.74,mrk
102278,12-Jul-96,59.95,59.95,58.78,59.39,2089200,23.16,mrk
102279,11-Jul-96,60.77,60.89,59.60,60.07,3128100,23.42,mrk
102280,10-Jul-96,60.65,61.00,60.07,60.89,2433200,23.74,mrk
102281,9-Jul-96,61.00,61.12,60.54,60.54,1566600,23.61,mrk
102282,8-Jul-96,59.95,60.77,59.83,60.77,2235400,23.70,mrk
102283,5-Jul-96,61.00,61.12,60.18,60.30,1649300,23.51,mrk
102284,3-Jul-96,62.06,62.64,61.82,61.82,2258600,24.11,mrk
102285,2-Jul-96,61.82,61.94,61.12,61.82,2532700,24.11,mrk
102286,1-Jul-96,61.24,61.94,61.00,61.94,2190200,24.15,mrk
102287,28-Jun-96,61.59,61.59,60.54,60.54,2137500,23.61,mrk
102288,27-Jun-96,61.00,61.59,60.65,61.36,1435500,23.93,mrk
102289,26-Jun-96,61.24,61.47,60.77,60.89,2002500,23.74,mrk
102290,25-Jun-96,60.42,61.00,60.30,60.89,1674300,23.74,mrk
102291,24-Jun-96,61.24,61.24,60.07,60.07,1882300,23.42,mrk
102292,21-Jun-96,61.12,61.24,60.65,61.00,3745300,23.79,mrk
102293,20-Jun-96,60.18,61.12,59.95,60.89,2497300,23.74,mrk
102294,19-Jun-96,59.60,60.18,59.37,59.83,1507400,23.33,mrk
102295,18-Jun-96,59.72,59.83,59.37,59.48,1895800,23.20,mrk
102296,17-Jun-96,60.18,60.30,59.60,59.60,1492600,23.24,mrk
102297,14-Jun-96,60.18,60.30,59.72,59.95,1365000,23.38,mrk
102298,13-Jun-96,59.60,60.54,59.25,60.30,1781800,23.51,mrk
102299,12-Jun-96,60.07,60.42,59.60,59.72,1526600,23.29,mrk
102300,11-Jun-96,61.12,61.24,59.95,59.95,1720400,23.38,mrk
102301,10-Jun-96,61.00,61.36,60.54,61.12,1754500,23.83,mrk
102302,7-Jun-96,59.48,61.12,59.37,61.12,2216900,23.83,mrk
102303,6-Jun-96,61.94,61.94,60.42,60.54,2520900,23.61,mrk
102304,5-Jun-96,60.92,61.62,60.92,61.62,2489800,23.76,mrk
102305,4-Jun-96,60.57,61.16,60.57,60.69,2020000,23.41,mrk
102306,3-Jun-96,60.11,60.34,59.64,60.34,1717500,23.27,mrk
102307,31-May-96,60.57,60.92,59.99,60.22,1999800,23.23,mrk
102308,30-May-96,59.41,60.69,59.41,60.57,2628100,23.36,mrk
102309,29-May-96,59.99,60.34,59.29,59.41,2245300,22.91,mrk
102310,28-May-96,60.34,60.57,59.29,59.29,2293800,22.87,mrk
102311,24-May-96,59.41,60.22,59.18,60.11,2402000,23.18,mrk
102312,23-May-96,59.06,59.64,58.94,59.06,3912000,22.78,mrk
102313,22-May-96,58.94,59.41,58.59,58.83,4053200,22.69,mrk
102314,21-May-96,59.18,59.29,58.48,58.83,3063000,22.69,mrk
102315,20-May-96,59.64,59.99,58.94,59.18,2533900,22.82,mrk
102316,17-May-96,58.48,60.92,58.36,59.29,4063100,22.87,mrk
102317,16-May-96,57.20,58.59,57.08,57.90,3592100,22.33,mrk
102318,15-May-96,56.85,57.55,56.73,57.20,3547600,22.06,mrk
102319,14-May-96,56.03,56.73,55.57,56.50,3401100,21.79,mrk
102320,13-May-96,55.57,56.50,55.22,55.91,2925000,21.56,mrk
102321,10-May-96,55.10,55.57,54.63,55.33,3086300,21.34,mrk
102322,9-May-96,55.33,55.45,53.24,54.40,2626900,20.98,mrk
102323,8-May-96,53.24,55.45,52.77,55.33,4518400,21.34,mrk
102324,7-May-96,53.12,54.17,52.89,53.82,4887100,20.75,mrk
102325,6-May-96,54.75,54.98,52.65,53.12,5626500,20.49,mrk
102326,3-May-96,54.98,55.57,54.05,54.28,4401600,20.93,mrk
102327,2-May-96,55.68,55.91,54.05,54.75,4815700,21.11,mrk
102328,1-May-96,56.26,56.96,56.03,56.50,2010300,21.79,mrk
102329,30-Apr-96,56.61,56.85,56.03,56.38,2215800,21.74,mrk
102330,29-Apr-96,55.80,56.96,55.68,56.61,2300900,21.83,mrk
102331,26-Apr-96,56.26,56.61,55.22,55.91,2943700,21.56,mrk
102332,25-Apr-96,56.03,56.50,55.22,56.03,4961500,21.61,mrk
102333,24-Apr-96,57.78,58.48,55.68,56.26,4256700,21.70,mrk
102334,23-Apr-96,57.78,58.01,56.96,57.55,2419800,22.19,mrk
102335,22-Apr-96,57.66,58.24,57.08,57.43,2559500,22.15,mrk
102336,19-Apr-96,57.31,57.90,57.20,57.66,2696900,22.24,mrk
102337,18-Apr-96,56.26,57.55,56.26,57.20,2751600,22.06,mrk
102338,17-Apr-96,56.15,57.20,56.03,56.15,3731300,21.65,mrk
102339,16-Apr-96,55.57,56.50,54.98,55.91,3189000,21.56,mrk
102340,15-Apr-96,56.85,56.85,55.68,56.03,2709300,21.61,mrk
102341,12-Apr-96,55.91,56.61,55.68,56.50,3197500,21.79,mrk
102342,11-Apr-96,55.22,55.57,53.47,55.33,6548100,21.34,mrk
102343,10-Apr-96,56.73,57.31,54.40,54.75,5276200,21.11,mrk
102344,9-Apr-96,58.36,58.36,56.85,56.96,2759300,21.97,mrk
102345,8-Apr-96,58.01,58.36,56.61,57.66,4414200,22.24,mrk
102346,4-Apr-96,59.41,59.99,59.41,59.53,2192400,22.96,mrk
102347,3-Apr-96,59.29,60.11,58.94,59.18,2741900,22.82,mrk
102348,2-Apr-96,59.53,59.53,58.71,59.18,2053200,22.82,mrk
102349,1-Apr-96,58.24,59.18,58.13,59.06,2977600,22.78,mrk
102350,29-Mar-96,59.06,59.18,58.01,58.01,1937200,22.37,mrk
102351,28-Mar-96,58.59,59.18,58.36,58.71,2123500,22.64,mrk
102352,27-Mar-96,60.81,60.81,58.48,58.83,3076700,22.69,mrk
102353,26-Mar-96,58.13,59.88,57.90,59.76,3641000,23.05,mrk
102354,25-Mar-96,57.31,59.18,57.08,58.24,4661600,22.46,mrk
102355,22-Mar-96,61.27,61.27,59.18,59.18,3546700,22.82,mrk
102356,21-Mar-96,59.18,61.16,59.18,61.04,4044400,23.54,mrk
102357,20-Mar-96,58.24,59.18,58.13,58.71,3994200,22.64,mrk
102358,19-Mar-96,58.83,59.41,57.78,57.90,4561500,22.33,mrk
102359,18-Mar-96,58.71,58.94,58.13,58.48,3469000,22.55,mrk
102360,15-Mar-96,57.78,58.59,57.31,57.90,5516600,22.33,mrk
102361,14-Mar-96,57.78,59.29,57.66,57.78,5347200,22.28,mrk
102362,13-Mar-96,58.94,59.53,57.08,57.43,4531500,22.15,mrk
102363,12-Mar-96,59.99,60.11,58.24,58.83,4060700,22.69,mrk
102364,11-Mar-96,59.64,60.81,59.06,60.46,4141900,23.32,mrk
102365,8-Mar-96,61.86,61.86,55.91,56.85,5871300,21.92,mrk
102366,7-Mar-96,62.21,62.79,61.97,62.44,2368300,24.08,mrk
102367,6-Mar-96,63.37,63.72,61.62,61.74,2323600,23.81,mrk
102368,5-Mar-96,63.29,63.98,62.83,63.87,1632600,24.37,mrk
102369,4-Mar-96,62.83,63.64,62.59,63.40,2374800,24.19,mrk
102370,1-Mar-96,62.13,62.48,61.20,62.48,2928000,23.84,mrk
102371,29-Feb-96,60.85,62.36,60.74,61.43,2899100,23.44,mrk
102372,28-Feb-96,61.20,62.13,60.97,61.09,3094000,23.31,mrk
102373,27-Feb-96,61.20,61.67,59.81,60.39,3813900,23.04,mrk
102374,26-Feb-96,62.13,62.13,61.09,61.09,2668500,23.31,mrk
102375,23-Feb-96,62.94,63.40,62.01,62.36,3325800,23.79,mrk
102376,22-Feb-96,62.01,62.83,61.43,62.36,3934900,23.79,mrk
102377,21-Feb-96,61.78,62.48,61.55,61.90,4446100,23.62,mrk
102378,20-Feb-96,61.20,62.59,61.20,61.67,4013500,23.53,mrk
102379,16-Feb-96,64.22,64.80,63.40,63.75,3296800,24.32,mrk
102380,15-Feb-96,65.61,65.61,64.56,64.56,2245600,24.63,mrk
102381,14-Feb-96,65.14,65.72,64.91,65.49,2696700,24.99,mrk
102382,13-Feb-96,65.03,65.96,65.03,65.26,2847900,24.90,mrk
102383,12-Feb-96,65.26,66.19,65.14,65.49,2227000,24.99,mrk
102384,9-Feb-96,64.22,65.84,64.22,64.91,3099100,24.77,mrk
102385,8-Feb-96,64.10,65.26,63.64,64.91,2943100,24.77,mrk
102386,7-Feb-96,62.48,64.10,62.36,63.98,2977800,24.41,mrk
102387,6-Feb-96,63.06,63.29,62.25,62.48,3660700,23.84,mrk
102388,5-Feb-96,63.52,64.10,63.29,64.10,2209000,24.46,mrk
102389,2-Feb-96,64.56,65.03,63.98,64.33,1821200,24.55,mrk
102390,1-Feb-96,64.56,65.03,64.56,64.91,1580600,24.77,mrk
102391,31-Jan-96,64.80,65.26,64.56,65.03,2224000,24.81,mrk
102392,30-Jan-96,63.98,65.14,63.87,65.03,3807100,24.81,mrk
102393,29-Jan-96,63.98,64.22,63.40,63.87,2663200,24.37,mrk
102394,26-Jan-96,61.67,63.29,61.55,62.94,2211500,24.01,mrk
102395,25-Jan-96,62.71,62.83,61.90,62.01,2463800,23.66,mrk
102396,24-Jan-96,62.36,63.17,62.36,62.94,2900600,24.01,mrk
102397,23-Jan-96,61.67,62.13,61.20,62.01,2659800,23.66,mrk
102398,22-Jan-96,60.51,61.90,60.28,61.43,2847200,23.44,mrk
102399,19-Jan-96,60.51,60.74,60.39,60.74,2927600,23.17,mrk
102400,18-Jan-96,60.74,60.74,60.16,60.51,2593200,23.09,mrk
102401,17-Jan-96,60.28,61.09,60.28,60.74,3332000,23.17,mrk
102402,16-Jan-96,59.00,60.28,58.88,60.04,2430800,22.91,mrk
102403,15-Jan-96,57.84,59.12,57.84,59.00,2029800,22.51,mrk
102404,12-Jan-96,57.26,58.07,56.91,57.61,2402200,21.98,mrk
102405,11-Jan-96,57.03,57.61,56.57,57.03,2817400,21.76,mrk
102406,10-Jan-96,58.42,58.54,56.57,56.80,3332700,21.67,mrk
102407,9-Jan-96,59.23,59.81,58.65,58.88,3024100,22.47,mrk
102408,8-Jan-96,58.42,59.35,58.30,59.23,852500,22.60,mrk
102409,5-Jan-96,58.88,59.12,58.19,58.42,1787500,22.29,mrk
102410,4-Jan-96,58.65,59.46,58.19,59.12,3579100,22.56,mrk
102411,3-Jan-96,59.58,59.70,58.54,58.77,3220800,22.42,mrk
102412,2-Jan-96,60.04,60.28,59.46,59.58,3031600,22.73,mrk
102413,29-Dec-95,61.09,61.43,60.62,60.85,1902900,23.22,mrk
102414,28-Dec-95,60.04,61.67,60.04,61.32,2408100,23.40,mrk
102415,27-Dec-95,61.90,62.01,60.16,60.16,1612900,22.95,mrk
102416,26-Dec-95,60.51,62.01,59.93,61.78,1901300,23.57,mrk
102417,22-Dec-95,60.16,60.39,59.58,60.28,1885700,23.00,mrk
102418,21-Dec-95,58.54,60.39,58.30,60.28,3687800,23.00,mrk
102419,20-Dec-95,58.77,59.46,58.54,58.54,2880600,22.33,mrk
102420,19-Dec-95,59.93,60.16,58.42,59.00,3649200,22.51,mrk
102421,18-Dec-95,60.28,60.51,59.81,60.16,2223000,22.95,mrk
102422,15-Dec-95,62.01,62.01,60.74,60.97,5308100,23.26,mrk
102423,14-Dec-95,60.39,62.36,60.39,62.01,3717200,23.66,mrk
102424,13-Dec-95,59.12,60.62,59.00,60.39,3378600,23.04,mrk
102425,12-Dec-95,58.42,59.12,58.42,58.65,1861600,22.38,mrk
102426,11-Dec-95,58.54,58.88,58.30,58.65,1851700,22.38,mrk
102427,8-Dec-95,59.00,59.58,58.65,58.88,1878500,22.47,mrk
102428,7-Dec-95,58.88,59.81,58.77,58.77,2444300,22.42,mrk
102429,6-Dec-95,58.77,59.12,58.65,59.12,2710000,22.56,mrk
102430,5-Dec-95,57.18,58.68,57.07,58.45,3248600,22.04,mrk
102431,4-Dec-95,56.72,57.30,56.49,57.18,2194900,21.56,mrk
102432,1-Dec-95,57.30,57.76,56.49,56.84,2439800,21.43,mrk
102433,30-Nov-95,56.49,57.76,56.49,57.07,3009000,21.52,mrk
102434,29-Nov-95,55.34,56.38,55.22,56.15,3628500,21.17,mrk
102435,28-Nov-95,54.30,54.88,54.30,54.88,2091400,20.70,mrk
102436,27-Nov-95,54.19,54.30,53.96,54.07,1525400,20.39,mrk
102437,24-Nov-95,54.30,54.42,54.07,54.19,358000,20.43,mrk
102438,22-Nov-95,54.65,54.76,54.30,54.42,1698100,20.52,mrk
102439,21-Nov-95,54.42,54.99,54.07,54.76,2499400,20.65,mrk
102440,20-Nov-95,54.88,55.22,54.65,54.76,1550400,20.65,mrk
102441,17-Nov-95,55.22,55.46,54.88,54.99,2896000,20.74,mrk
102442,16-Nov-95,55.46,55.80,54.99,55.22,2440600,20.83,mrk
102443,15-Nov-95,54.65,55.46,54.65,55.34,2196200,20.87,mrk
102444,14-Nov-95,53.96,54.99,53.96,54.65,2005000,20.61,mrk
102445,13-Nov-95,53.61,54.07,53.38,53.96,1234700,20.35,mrk
102446,10-Nov-95,53.61,54.19,53.50,53.73,1412100,20.26,mrk
102447,9-Nov-95,54.07,54.30,53.50,53.84,1856800,20.30,mrk
102448,8-Nov-95,53.38,53.96,53.15,53.96,2243600,20.35,mrk
102449,7-Nov-95,52.11,53.26,52.00,53.26,2450200,20.09,mrk
102450,6-Nov-95,52.69,53.15,52.00,52.00,2324500,19.61,mrk
102451,3-Nov-95,52.11,52.46,51.77,52.46,2473600,19.78,mrk
102452,2-Nov-95,51.88,52.23,51.30,52.11,4406300,19.65,mrk
102453,1-Nov-95,53.03,53.73,52.23,52.57,3129600,19.83,mrk
102454,31-Oct-95,53.61,53.61,52.80,53.03,1648100,20.00,mrk
102455,30-Oct-95,53.26,53.84,53.03,53.38,2385600,20.13,mrk
102456,27-Oct-95,55.22,55.22,53.26,53.73,3531800,20.26,mrk
102457,26-Oct-95,55.46,55.92,54.99,55.34,2682500,20.87,mrk
102458,25-Oct-95,55.80,56.61,55.46,55.57,3359600,20.96,mrk
102459,24-Oct-95,54.88,55.69,54.76,55.69,1989600,21.00,mrk
102460,23-Oct-95,54.99,55.22,54.76,54.88,1545300,20.70,mrk
102461,20-Oct-95,55.46,55.80,55.11,55.34,3006500,20.87,mrk
102462,19-Oct-95,54.53,55.34,54.19,55.34,2217000,20.87,mrk
102463,18-Oct-95,54.53,55.46,54.42,54.99,2452700,20.74,mrk
102464,17-Oct-95,54.88,54.88,54.07,54.42,2090300,20.52,mrk
102465,16-Oct-95,55.11,55.22,54.76,54.88,1980500,20.70,mrk
102466,13-Oct-95,55.34,55.92,55.11,55.22,2196600,20.83,mrk
102467,12-Oct-95,55.22,55.34,54.88,55.22,1865400,20.83,mrk
102468,11-Oct-95,55.22,55.80,54.99,55.34,3456800,20.87,mrk
102469,10-Oct-95,54.07,55.22,53.84,55.11,4424100,20.78,mrk
102470,9-Oct-95,54.88,55.22,53.96,53.96,2829400,20.35,mrk
102471,6-Oct-95,54.65,55.11,54.42,54.99,2790600,20.74,mrk
102472,5-Oct-95,54.65,55.22,53.61,54.88,4125100,20.70,mrk
102473,4-Oct-95,53.50,55.34,53.50,54.65,4622200,20.61,mrk
102474,3-Oct-95,52.57,53.50,52.46,53.50,2585500,20.17,mrk
102475,2-Oct-95,52.23,53.15,52.11,52.46,3923500,19.78,mrk
102476,29-Sep-95,52.00,52.23,51.54,51.65,2124500,19.48,mrk
102477,28-Sep-95,52.46,52.46,51.65,52.00,2218200,19.61,mrk
102478,27-Sep-95,52.46,52.57,51.42,52.46,3558500,19.78,mrk
102479,26-Sep-95,52.57,53.38,52.57,52.92,3149500,19.96,mrk
102480,25-Sep-95,52.80,53.15,52.34,52.69,2830300,19.87,mrk
102481,22-Sep-95,51.65,53.26,51.65,53.03,3828100,20.00,mrk
102482,21-Sep-95,50.73,52.23,50.73,52.11,3873200,19.65,mrk
102483,20-Sep-95,50.27,50.73,50.15,50.73,2876000,19.13,mrk
102484,19-Sep-95,49.81,49.92,49.46,49.69,2085500,18.74,mrk
102485,18-Sep-95,49.00,50.27,48.88,50.04,2715400,18.87,mrk
102486,15-Sep-95,48.54,49.00,48.42,49.00,4226100,18.48,mrk
102487,14-Sep-95,48.08,48.42,47.96,48.42,2483100,18.26,mrk
102488,13-Sep-95,47.96,48.08,47.85,47.96,1838200,18.09,mrk
102489,12-Sep-95,48.08,48.19,47.73,47.85,4000600,18.04,mrk
102490,11-Sep-95,47.85,48.08,47.73,48.08,1902800,18.13,mrk
102491,8-Sep-95,47.85,47.85,47.38,47.73,1643800,18.00,mrk
102492,7-Sep-95,47.27,47.50,47.15,47.50,1949800,17.91,mrk
102493,6-Sep-95,46.69,47.27,46.46,47.15,2301000,17.78,mrk
102494,5-Sep-95,46.46,46.69,46.12,46.69,1938000,17.61,mrk
102495,1-Sep-95,45.80,46.26,45.69,46.03,2053600,17.10,mrk
102496,31-Aug-95,45.69,45.80,45.58,45.69,1026800,16.98,mrk
102497,30-Aug-95,45.80,46.03,45.46,45.80,1397600,17.02,mrk
102498,29-Aug-95,45.80,45.92,45.46,45.69,1511800,16.98,mrk
102499,28-Aug-95,46.15,46.26,45.23,45.80,2009500,17.02,mrk
102500,25-Aug-95,46.49,46.84,46.03,46.26,1698700,17.19,mrk
102501,24-Aug-95,45.80,46.49,45.69,46.38,1868600,17.23,mrk
102502,23-Aug-95,45.35,46.03,44.43,45.80,2174700,17.02,mrk
102503,22-Aug-95,45.00,45.46,44.77,45.35,1651800,16.85,mrk
102504,21-Aug-95,44.89,45.35,44.89,45.12,1754900,16.76,mrk
102505,18-Aug-95,44.89,45.23,44.77,44.89,2838800,16.68,mrk
102506,17-Aug-95,45.12,45.69,44.66,45.00,2775100,16.72,mrk
102507,16-Aug-95,45.58,45.80,45.00,45.35,2728200,16.85,mrk
102508,15-Aug-95,46.26,46.49,45.58,45.80,2860900,17.02,mrk
102509,14-Aug-95,46.03,46.61,45.80,46.61,1268000,17.32,mrk
102510,11-Aug-95,46.03,46.26,45.69,45.92,1838900,17.06,mrk
102511,10-Aug-95,46.61,46.95,46.03,46.26,1837800,17.19,mrk
102512,9-Aug-95,46.26,47.06,46.15,46.84,1559500,17.40,mrk
102513,8-Aug-95,46.61,46.61,46.03,46.03,1032500,17.10,mrk
102514,7-Aug-95,46.95,47.18,46.49,46.61,1241600,17.32,mrk
102515,4-Aug-95,46.84,47.18,46.61,47.06,1166900,17.49,mrk
102516,3-Aug-95,47.18,47.29,46.49,46.72,1548800,17.36,mrk
102517,2-Aug-95,47.75,47.98,47.29,47.41,2551400,17.61,mrk
102518,1-Aug-95,47.29,47.87,46.95,47.64,2262900,17.70,mrk
102519,31-Jul-95,47.06,47.52,46.72,47.29,1935500,17.57,mrk
102520,28-Jul-95,46.49,47.41,46.38,47.18,1893400,17.53,mrk
102521,27-Jul-95,45.80,46.61,45.80,46.61,2211300,17.32,mrk
102522,26-Jul-95,45.69,45.80,45.35,45.80,2107800,17.02,mrk
102523,25-Jul-95,45.80,45.92,45.46,45.69,1667300,16.98,mrk
102524,24-Jul-95,45.80,45.80,45.46,45.69,1857100,16.98,mrk
102525,21-Jul-95,45.58,45.92,45.35,45.80,3953000,17.02,mrk
102526,20-Jul-95,45.80,45.92,44.66,45.58,2242700,16.93,mrk
102527,19-Jul-95,46.15,46.84,45.00,46.26,4000100,17.19,mrk
102528,18-Jul-95,46.26,46.84,46.15,46.49,2826100,17.27,mrk
102529,17-Jul-95,46.38,46.49,46.15,46.26,1473500,17.19,mrk
102530,14-Jul-95,46.15,46.61,45.92,46.38,2914600,17.23,mrk
102531,13-Jul-95,45.58,46.72,44.55,46.61,4771300,17.32,mrk
102532,12-Jul-95,45.23,45.69,44.43,45.35,2899300,16.85,mrk
102533,11-Jul-95,44.77,45.58,44.66,45.35,2775200,16.85,mrk
102534,10-Jul-95,43.97,44.89,43.63,44.89,3023600,16.68,mrk
102535,7-Jul-95,44.32,44.43,43.29,43.63,4309000,16.21,mrk
102536,6-Jul-95,45.23,45.35,42.71,44.66,2834200,16.59,mrk
102537,5-Jul-95,45.58,45.80,45.12,45.23,2332100,16.81,mrk
102538,3-Jul-95,44.89,45.58,44.89,45.46,982100,16.89,mrk
102539,30-Jun-95,45.80,45.92,44.89,45.00,1247700,16.72,mrk
102540,29-Jun-95,45.58,45.92,44.32,45.58,2298500,16.93,mrk
102541,28-Jun-95,44.32,45.69,44.32,45.46,2273400,16.89,mrk
102542,27-Jun-95,45.00,45.69,44.43,44.55,3039400,16.55,mrk
102543,26-Jun-95,45.58,45.69,45.00,45.12,1800000,16.76,mrk
102544,23-Jun-95,45.69,46.95,45.58,45.58,2683200,16.93,mrk
102545,22-Jun-95,45.12,45.80,44.77,45.69,3933200,16.98,mrk
102546,21-Jun-95,43.97,45.12,43.63,45.00,2762100,16.72,mrk
102547,20-Jun-95,44.55,44.66,43.63,43.97,1958000,16.34,mrk
102548,19-Jun-95,44.55,44.89,44.43,44.43,1704100,16.51,mrk
102549,16-Jun-95,44.43,44.66,44.20,44.66,3884900,16.59,mrk
102550,15-Jun-95,44.55,44.89,44.09,44.32,2221400,16.47,mrk
102551,14-Jun-95,44.20,44.32,43.29,44.09,1431100,16.38,mrk
102552,13-Jun-95,44.32,44.43,43.86,44.32,1515100,16.47,mrk
102553,12-Jun-95,43.63,44.32,43.63,44.09,1758500,16.38,mrk
102554,9-Jun-95,44.20,44.32,43.51,43.51,3423000,16.17,mrk
102555,8-Jun-95,44.55,44.66,44.20,44.32,2791200,16.47,mrk
102556,7-Jun-95,45.12,45.35,44.43,44.55,3325400,16.55,mrk
102557,6-Jun-95,45.00,45.80,44.89,45.58,5772400,16.93,mrk
102558,5-Jun-95,43.74,45.46,43.63,45.12,6576000,16.76,mrk
102559,2-Jun-95,42.83,43.74,42.71,43.40,3449200,16.12,mrk
102560,1-Jun-95,42.56,43.24,42.56,43.01,4660000,15.76,mrk
102561,31-May-95,41.30,43.01,41.19,42.78,4154000,15.67,mrk
102562,30-May-95,41.19,41.30,41.08,41.19,1918800,15.09,mrk
102563,26-May-95,41.42,41.65,40.85,41.08,2649900,15.05,mrk
102564,25-May-95,40.51,41.76,40.51,41.42,5498400,15.17,mrk
102565,24-May-95,39.03,40.51,39.03,40.51,5096600,14.84,mrk
102566,23-May-95,38.69,39.14,38.57,38.91,2319200,14.26,mrk
102567,22-May-95,38.35,38.69,38.35,38.69,1879300,14.17,mrk
102568,19-May-95,37.66,38.91,37.66,38.23,4558700,14.01,mrk
102569,18-May-95,37.89,38.12,37.55,37.55,3212000,13.76,mrk
102570,17-May-95,38.46,38.46,38.00,38.00,2399800,13.92,mrk
102571,16-May-95,38.35,38.69,38.12,38.46,2820200,14.09,mrk
102572,15-May-95,38.35,38.57,38.12,38.35,3376000,14.05,mrk
102573,12-May-95,39.14,39.14,38.46,38.57,3175000,14.13,mrk
102574,11-May-95,39.14,39.37,38.69,39.26,2863300,14.38,mrk
102575,10-May-95,40.05,40.17,38.91,39.14,3981900,14.34,mrk
102576,9-May-95,40.51,40.51,39.94,40.17,2117800,14.71,mrk
102577,8-May-95,40.17,40.39,40.05,40.28,1645900,14.76,mrk
102578,5-May-95,40.51,40.62,40.28,40.51,2763000,14.84,mrk
102579,4-May-95,40.17,40.96,40.05,40.28,4172900,14.76,mrk
102580,3-May-95,39.14,40.17,39.14,40.05,2936700,14.67,mrk
102581,2-May-95,39.26,39.48,38.91,39.14,1666400,14.34,mrk
102582,1-May-95,39.14,39.48,39.14,39.26,2518300,14.38,mrk
102583,28-Apr-95,38.80,39.26,38.46,39.03,2344900,14.30,mrk
102584,27-Apr-95,38.91,39.26,38.69,38.80,1882500,14.21,mrk
102585,26-Apr-95,38.80,39.26,38.57,39.03,2438200,14.30,mrk
102586,25-Apr-95,39.26,39.37,38.80,38.91,2005700,14.26,mrk
102587,24-Apr-95,38.91,39.60,38.80,39.48,2235900,14.46,mrk
102588,21-Apr-95,38.35,39.26,38.12,39.03,4082800,14.30,mrk
102589,20-Apr-95,38.12,38.35,38.00,38.12,2116100,13.96,mrk
102590,19-Apr-95,38.69,38.80,37.78,38.35,3542400,14.05,mrk
102591,18-Apr-95,39.60,39.60,39.14,39.14,1918200,14.34,mrk
102592,17-Apr-95,39.48,39.94,39.37,39.48,2540700,14.46,mrk
102593,13-Apr-95,39.03,39.37,38.91,39.26,1626400,14.38,mrk
102594,12-Apr-95,39.14,39.26,38.91,39.03,1422600,14.30,mrk
102595,11-Apr-95,39.26,39.37,39.03,39.14,2054400,14.34,mrk
102596,10-Apr-95,38.91,39.37,38.91,39.03,1905300,14.30,mrk
102597,7-Apr-95,39.14,39.26,38.69,39.03,1840300,14.30,mrk
102598,6-Apr-95,39.14,39.26,38.91,39.26,2051300,14.38,mrk
102599,5-Apr-95,39.48,39.60,38.91,39.26,1810800,14.38,mrk
102600,4-Apr-95,39.71,39.94,39.26,39.48,2357500,14.46,mrk
102601,3-Apr-95,39.03,39.71,38.63,39.60,3331900,14.51,mrk
102602,31-Mar-95,37.66,39.14,37.55,38.80,3601500,14.21,mrk
102603,30-Mar-95,39.37,39.48,38.12,38.23,2797800,14.01,mrk
102604,29-Mar-95,39.48,39.94,39.37,39.37,2430400,14.42,mrk
102605,28-Mar-95,39.03,39.60,38.80,39.60,2460200,14.51,mrk
102606,27-Mar-95,39.26,39.37,38.91,39.26,3177900,14.38,mrk
102607,24-Mar-95,39.82,40.74,39.60,39.71,3507400,14.55,mrk
102608,23-Mar-95,40.05,40.17,39.82,40.05,2412400,14.67,mrk
102609,22-Mar-95,40.85,41.08,40.05,40.28,3340200,14.76,mrk
102610,21-Mar-95,40.39,40.85,40.28,40.62,3502600,14.88,mrk
102611,20-Mar-95,40.05,40.74,40.05,40.62,2927500,14.88,mrk
102612,17-Mar-95,39.48,40.17,39.37,40.05,5142800,14.67,mrk
102613,16-Mar-95,39.14,39.71,39.14,39.37,3388500,14.42,mrk
102614,15-Mar-95,38.69,39.03,38.57,39.03,2795100,14.30,mrk
102615,14-Mar-95,38.23,38.80,38.23,38.69,2653400,14.17,mrk
102616,13-Mar-95,38.12,38.35,38.00,38.23,1891100,14.01,mrk
102617,10-Mar-95,38.12,38.46,38.00,38.12,2344600,13.96,mrk
102618,9-Mar-95,38.12,38.23,38.00,38.12,1917300,13.96,mrk
102619,8-Mar-95,38.46,38.57,38.12,38.35,3665500,14.05,mrk
102620,7-Mar-95,38.69,39.03,38.35,38.46,2869300,14.09,mrk
102621,6-Mar-95,37.66,38.91,37.44,38.69,3122600,14.17,mrk
102622,3-Mar-95,37.78,38.12,37.66,37.89,1982100,13.88,mrk
102623,2-Mar-95,38.19,38.41,37.96,38.19,2005900,13.77,mrk
102624,1-Mar-95,38.19,38.53,38.07,38.30,2396200,13.81,mrk
102625,28-Feb-95,37.85,38.30,37.85,38.30,1576400,13.81,mrk
102626,27-Feb-95,38.07,38.19,37.85,37.96,2342000,13.69,mrk
102627,24-Feb-95,38.53,38.64,38.19,38.30,1996600,13.81,mrk
102628,23-Feb-95,38.07,38.64,37.96,38.53,4318000,13.89,mrk
102629,22-Feb-95,37.51,37.85,37.40,37.73,2403300,13.61,mrk
102630,21-Feb-95,37.28,37.73,37.28,37.62,2616500,13.57,mrk
102631,17-Feb-95,36.60,37.62,36.60,37.40,6285700,13.48,mrk
102632,16-Feb-95,36.60,36.72,36.27,36.60,2585700,13.20,mrk
102633,15-Feb-95,36.15,36.83,35.81,36.72,3282300,13.24,mrk
102634,14-Feb-95,36.27,36.38,36.04,36.27,1932300,13.08,mrk
102635,13-Feb-95,36.27,36.38,36.15,36.27,1074000,13.08,mrk
102636,10-Feb-95,36.49,36.72,36.27,36.49,1945800,13.16,mrk
102637,9-Feb-95,36.27,36.49,36.15,36.49,1977900,13.16,mrk
102638,8-Feb-95,36.15,36.49,36.04,36.27,2152000,13.08,mrk
102639,7-Feb-95,36.49,36.60,36.15,36.15,2358300,13.04,mrk
102640,6-Feb-95,36.15,36.60,35.93,36.60,2477400,13.20,mrk
102641,3-Feb-95,35.93,36.38,35.93,35.93,2974300,12.96,mrk
102642,2-Feb-95,35.81,35.93,35.70,35.93,1956700,12.96,mrk
102643,1-Feb-95,36.38,36.38,35.70,35.93,3368100,12.96,mrk
102644,31-Jan-95,35.47,36.49,35.36,36.38,5550700,13.12,mrk
102645,30-Jan-95,34.91,35.59,34.80,35.36,2582700,12.75,mrk
102646,27-Jan-95,35.02,35.14,34.57,35.02,2311400,12.63,mrk
102647,26-Jan-95,34.35,35.02,34.35,34.91,2186000,12.59,mrk
102648,25-Jan-95,33.89,34.68,33.89,34.46,1975200,12.43,mrk
102649,24-Jan-95,33.89,34.57,33.78,34.12,2194000,12.30,mrk
102650,23-Jan-95,33.78,34.46,33.78,34.23,1969200,12.34,mrk
102651,20-Jan-95,34.35,34.57,34.01,34.12,3310400,12.30,mrk
102652,19-Jan-95,34.57,34.80,34.35,34.46,1411100,12.43,mrk
102653,18-Jan-95,34.46,35.02,34.46,34.80,2420300,12.55,mrk
102654,17-Jan-95,34.46,34.80,34.35,34.80,1916200,12.55,mrk
102655,16-Jan-95,34.12,34.80,34.12,34.57,2552500,12.47,mrk
102656,13-Jan-95,33.44,34.35,33.33,34.23,2390400,12.34,mrk
102657,12-Jan-95,33.67,33.89,33.33,33.33,1794100,12.02,mrk
102658,11-Jan-95,33.10,33.89,32.88,33.89,2570200,12.22,mrk
102659,10-Jan-95,33.33,33.44,32.88,32.99,3045000,11.90,mrk
102660,9-Jan-95,33.67,33.89,33.22,33.22,2732400,11.98,mrk
102661,6-Jan-95,34.12,34.23,33.78,33.89,1630600,12.22,mrk
102662,5-Jan-95,34.35,34.46,34.12,34.12,1366900,12.30,mrk
102663,4-Jan-95,34.57,34.68,34.23,34.46,2100300,12.43,mrk
102664,3-Jan-95,34.35,34.91,34.23,34.57,2775300,12.47,mrk
102665,30-Dec-94,35.02,35.14,34.46,34.46,1706400,12.43,mrk
102666,29-Dec-94,35.25,35.25,34.91,34.91,1496700,12.59,mrk
102667,28-Dec-94,35.36,35.47,35.14,35.25,1589800,12.71,mrk
102668,27-Dec-94,35.47,35.70,35.36,35.59,1682400,12.83,mrk
102669,23-Dec-94,35.25,35.59,35.14,35.47,1713200,12.79,mrk
102670,22-Dec-94,35.36,35.59,35.02,35.14,2151400,12.67,mrk
102671,21-Dec-94,34.91,35.59,34.91,35.36,3827000,12.75,mrk
102672,20-Dec-94,34.57,35.36,34.57,34.91,4653800,12.59,mrk
102673,19-Dec-94,34.46,34.57,34.12,34.57,2014200,12.47,mrk
102674,16-Dec-94,34.35,34.68,34.01,34.57,5203600,12.47,mrk
102675,15-Dec-94,34.23,34.46,34.01,34.12,2124400,12.30,mrk
102676,14-Dec-94,33.89,34.46,33.89,34.12,2988400,12.30,mrk
102677,13-Dec-94,34.01,34.35,34.01,34.12,2439000,12.30,mrk
102678,12-Dec-94,33.67,34.12,33.44,34.12,2102200,12.30,mrk
102679,9-Dec-94,33.22,33.78,33.10,33.67,2061600,12.14,mrk
102680,8-Dec-94,33.89,34.01,33.10,33.22,2341400,11.98,mrk
102681,7-Dec-94,33.55,34.01,33.55,34.01,2740100,12.26,mrk
102682,6-Dec-94,34.01,34.46,33.78,34.01,4624600,12.26,mrk
102683,5-Dec-94,34.12,34.23,33.78,34.01,2005200,12.26,mrk
102684,2-Dec-94,33.44,34.23,33.33,34.12,2193600,12.30,mrk
102685,1-Dec-94,33.17,33.96,33.17,33.28,2990200,11.79,mrk
102686,30-Nov-94,33.62,33.96,33.28,33.39,3916600,11.83,mrk
102687,29-Nov-94,33.06,33.39,32.83,33.39,2106200,11.83,mrk
102688,28-Nov-94,32.83,33.39,32.83,33.28,2479600,11.79,mrk
102689,25-Nov-94,32.27,32.95,32.27,32.83,1076700,11.63,mrk
102690,23-Nov-94,32.16,32.39,31.94,32.16,2886900,11.39,mrk
102691,22-Nov-94,32.61,32.83,31.94,32.05,3561100,11.35,mrk
102692,21-Nov-94,33.73,33.96,33.06,33.17,2496100,11.75,mrk
102693,18-Nov-94,33.06,34.07,32.83,33.84,4856000,11.98,mrk
102694,17-Nov-94,33.51,33.96,32.83,33.17,4004500,11.75,mrk
102695,16-Nov-94,32.72,33.17,32.61,33.17,1596600,11.75,mrk
102696,15-Nov-94,33.28,33.39,32.61,32.83,2373500,11.63,mrk
102697,14-Nov-94,32.95,33.62,32.83,33.39,1715600,11.83,mrk
102698,11-Nov-94,33.28,33.39,32.95,32.95,2347300,11.67,mrk
102699,10-Nov-94,33.17,33.73,33.06,33.28,4319200,11.79,mrk
102700,9-Nov-94,32.95,33.06,32.72,32.95,5126200,11.67,mrk
102701,8-Nov-94,31.71,32.39,31.60,32.05,1908900,11.35,mrk
102702,7-Nov-94,31.49,31.60,31.15,31.60,1388800,11.19,mrk
102703,4-Nov-94,31.94,32.05,31.38,31.49,1552800,11.15,mrk
102704,3-Nov-94,31.60,31.71,31.38,31.60,1126300,11.19,mrk
102705,2-Nov-94,32.05,32.16,31.49,31.49,1712700,11.15,mrk
102706,1-Nov-94,31.83,32.27,31.71,32.05,1742900,11.35,mrk
102707,31-Oct-94,32.27,32.72,31.94,31.94,3118400,11.31,mrk
102708,28-Oct-94,31.83,32.27,31.60,32.27,2417000,11.43,mrk
102709,27-Oct-94,31.04,31.83,30.93,31.83,2347200,11.27,mrk
102710,26-Oct-94,30.93,31.04,30.48,30.93,2062900,10.95,mrk
102711,25-Oct-94,30.93,31.27,30.82,30.93,1555100,10.95,mrk
102712,24-Oct-94,31.83,31.94,31.04,31.27,1639700,11.07,mrk
102713,21-Oct-94,32.16,32.16,31.83,31.83,2622600,11.27,mrk
102714,20-Oct-94,31.94,32.27,31.83,32.27,2259300,11.43,mrk
102715,19-Oct-94,31.71,31.94,31.49,31.83,2366400,11.27,mrk
102716,18-Oct-94,32.50,32.61,31.83,31.83,3278200,11.27,mrk
102717,17-Oct-94,32.27,32.61,32.27,32.39,1442000,11.47,mrk
102718,14-Oct-94,32.83,32.95,32.27,32.50,2515200,11.51,mrk
102719,13-Oct-94,33.17,33.39,32.72,32.83,2711000,11.63,mrk
102720,12-Oct-94,32.50,33.17,32.39,33.17,2711600,11.75,mrk
102721,11-Oct-94,32.27,33.06,32.27,32.72,3144200,11.59,mrk
102722,10-Oct-94,32.39,32.39,32.05,32.27,1163100,11.43,mrk
102723,7-Oct-94,31.94,32.39,31.94,32.39,1701800,11.47,mrk
102724,6-Oct-94,31.94,32.16,31.83,32.05,2159700,11.35,mrk
102725,5-Oct-94,32.27,32.39,31.94,32.27,3468500,11.43,mrk
102726,4-Oct-94,32.72,33.17,32.50,32.61,4870200,11.55,mrk
102727,3-Oct-94,32.05,32.72,32.05,32.72,3656600,11.59,mrk
102728,30-Sep-94,31.71,32.27,31.60,31.94,2532500,11.31,mrk
102729,29-Sep-94,31.94,32.05,31.38,31.60,2074200,11.19,mrk
102730,28-Sep-94,31.83,32.39,31.83,31.94,5199900,11.31,mrk
102731,27-Sep-94,31.27,32.27,31.15,32.27,4931500,11.43,mrk
102732,26-Sep-94,30.82,31.49,30.82,31.27,2644300,11.07,mrk
102733,23-Sep-94,30.82,31.04,30.59,31.04,1636600,10.99,mrk
102734,22-Sep-94,31.15,31.15,30.82,30.82,1799700,10.91,mrk
102735,21-Sep-94,30.71,31.15,30.59,31.04,3229600,10.99,mrk
102736,20-Sep-94,30.82,31.04,30.59,30.82,2240600,10.91,mrk
102737,19-Sep-94,30.71,31.27,30.71,31.04,2520900,10.99,mrk
102738,16-Sep-94,30.37,30.82,30.26,30.59,4556700,10.83,mrk
102739,15-Sep-94,30.26,30.71,30.15,30.71,2345200,10.87,mrk
102740,14-Sep-94,30.03,30.26,30.03,30.26,1532800,10.71,mrk
102741,13-Sep-94,30.15,30.26,29.81,30.15,1681700,10.67,mrk
102742,12-Sep-94,30.03,30.26,30.03,30.15,1362600,10.67,mrk
102743,9-Sep-94,30.26,30.48,29.92,30.15,2040500,10.67,mrk
102744,8-Sep-94,30.48,30.59,30.37,30.48,1980600,10.79,mrk
102745,7-Sep-94,30.82,30.93,30.26,30.48,3379000,10.79,mrk
102746,6-Sep-94,30.37,30.48,30.15,30.48,1612200,10.79,mrk
102747,2-Sep-94,30.71,30.82,30.26,30.37,1665700,10.75,mrk
102748,1-Sep-94,30.33,30.77,30.22,30.55,2656600,10.60,mrk
102749,31-Aug-94,30.10,30.77,30.10,30.33,3369300,10.53,mrk
102750,30-Aug-94,30.22,30.22,29.99,30.10,1993000,10.45,mrk
102751,29-Aug-94,29.99,30.22,29.88,30.22,2312400,10.49,mrk
102752,26-Aug-94,29.44,29.99,29.33,29.99,1842000,10.41,mrk
102753,25-Aug-94,29.55,29.77,29.33,29.33,1806600,10.18,mrk
102754,24-Aug-94,29.77,29.88,29.44,29.66,2191300,10.30,mrk
102755,23-Aug-94,29.88,30.10,29.77,29.88,2257500,10.37,mrk
102756,22-Aug-94,30.10,30.22,29.99,29.99,1251600,10.41,mrk
102757,19-Aug-94,30.10,30.33,29.88,30.33,3189400,10.53,mrk
102758,18-Aug-94,30.22,30.33,29.88,29.99,3243800,10.41,mrk
102759,17-Aug-94,30.22,30.66,30.10,30.22,5617100,10.49,mrk
102760,16-Aug-94,29.88,30.10,29.33,30.10,6320200,10.45,mrk
102761,15-Aug-94,28.77,29.66,28.66,29.44,4511600,10.22,mrk
102762,12-Aug-94,28.44,28.66,28.22,28.66,1980700,9.95,mrk
102763,11-Aug-94,28.55,28.77,28.22,28.44,3336900,9.87,mrk
102764,10-Aug-94,27.55,28.66,27.44,28.66,5454600,9.95,mrk
102765,9-Aug-94,27.10,27.55,27.10,27.44,2891400,9.52,mrk
102766,8-Aug-94,26.77,27.33,26.66,27.10,2459500,9.41,mrk
102767,5-Aug-94,26.55,26.66,26.44,26.55,1748800,9.22,mrk
102768,4-Aug-94,26.77,26.77,26.44,26.66,2520200,9.26,mrk
102769,3-Aug-94,26.66,26.88,26.44,26.55,2731600,9.22,mrk
102770,2-Aug-94,26.33,26.88,25.99,26.88,2457500,9.33,mrk
102771,1-Aug-94,26.22,26.44,26.11,26.33,2255100,9.14,mrk
102772,29-Jul-94,26.44,26.55,26.22,26.33,1643500,9.14,mrk
102773,28-Jul-94,26.22,26.44,26.11,26.44,1290900,9.18,mrk
102774,27-Jul-94,26.44,26.44,26.11,26.33,1167100,9.14,mrk
102775,26-Jul-94,26.55,26.55,26.33,26.44,1580500,9.18,mrk
102776,25-Jul-94,26.33,26.77,26.22,26.66,2624200,9.26,mrk
102777,22-Jul-94,26.33,26.44,26.22,26.33,1415700,9.14,mrk
102778,21-Jul-94,25.99,26.33,25.77,26.22,1826600,9.10,mrk
102779,20-Jul-94,26.22,26.33,25.99,26.11,1458000,9.06,mrk
102780,19-Jul-94,26.44,26.55,26.33,26.33,1237600,9.14,mrk
102781,18-Jul-94,26.33,26.55,26.11,26.44,1450600,9.18,mrk
102782,15-Jul-94,26.11,26.44,25.99,26.22,3363100,9.10,mrk
102783,14-Jul-94,25.99,26.44,25.88,26.33,2002900,9.14,mrk
102784,13-Jul-94,25.99,26.11,25.88,25.99,1339800,9.02,mrk
102785,12-Jul-94,26.11,26.11,25.77,25.88,1940500,8.99,mrk
102786,11-Jul-94,26.44,26.55,25.88,25.88,1916400,8.99,mrk
102787,8-Jul-94,26.44,26.55,26.11,26.22,1905100,9.10,mrk
102788,7-Jul-94,26.77,26.77,26.44,26.55,1174400,9.22,mrk
102789,6-Jul-94,26.44,26.77,26.44,26.66,1040600,9.26,mrk
102790,5-Jul-94,26.33,26.77,26.22,26.66,1929500,9.26,mrk
102791,1-Jul-94,26.55,26.99,26.44,26.55,1805600,9.22,mrk
102792,30-Jun-94,26.88,26.88,26.33,26.44,1557000,9.18,mrk
102793,29-Jun-94,26.99,27.22,26.66,26.77,1458800,9.29,mrk
102794,28-Jun-94,26.77,26.88,26.55,26.77,1363400,9.29,mrk
102795,27-Jun-94,26.77,27.10,26.66,26.88,1523700,9.33,mrk
102796,24-Jun-94,27.10,27.66,26.77,26.77,1753600,9.29,mrk
102797,23-Jun-94,27.22,27.33,27.10,27.10,1836400,9.41,mrk
102798,22-Jun-94,27.55,27.66,27.10,27.10,1801300,9.41,mrk
102799,21-Jun-94,27.44,27.88,27.33,27.55,2159100,9.56,mrk
102800,20-Jun-94,27.22,27.55,27.10,27.44,1656000,9.52,mrk
102801,17-Jun-94,27.55,27.66,27.10,27.33,5615900,9.49,mrk
102802,16-Jun-94,27.88,27.88,27.55,27.66,1259200,9.60,mrk
102803,15-Jun-94,27.88,28.10,27.77,27.88,1366200,9.68,mrk
102804,14-Jun-94,27.88,28.22,27.88,27.99,1840500,9.72,mrk
102805,13-Jun-94,27.77,27.99,27.66,27.77,1446400,9.64,mrk
102806,10-Jun-94,28.22,28.22,27.66,27.77,2260100,9.64,mrk
102807,9-Jun-94,27.66,28.33,27.66,28.22,3339000,9.79,mrk
102808,8-Jun-94,27.66,27.77,27.33,27.33,1993600,9.49,mrk
102809,7-Jun-94,27.33,27.77,27.33,27.55,2543600,9.56,mrk
102810,6-Jun-94,27.66,27.99,27.33,27.44,4461600,9.52,mrk
102811,3-Jun-94,27.10,27.55,26.88,27.55,2739200,9.56,mrk
102812,2-Jun-94,26.77,27.10,26.66,26.88,2560800,9.33,mrk
102813,1-Jun-94,26.75,26.86,26.52,26.75,2827900,9.09,mrk
102814,31-May-94,26.64,27.08,26.52,26.86,2243700,9.13,mrk
102815,27-May-94,26.86,26.97,26.64,26.86,1823200,9.13,mrk
102816,26-May-94,27.08,27.19,26.75,26.97,2273800,9.16,mrk
102817,25-May-94,26.97,27.52,26.75,27.08,3467600,9.20,mrk
102818,24-May-94,26.52,28.40,26.19,27.19,7845200,9.24,mrk
102819,23-May-94,26.41,26.64,26.30,26.64,1505300,9.05,mrk
102820,20-May-94,26.52,26.75,26.41,26.64,3156500,9.05,mrk
102821,19-May-94,26.97,27.08,26.52,26.86,1741900,9.13,mrk
102822,18-May-94,27.41,27.41,26.86,26.97,1894100,9.16,mrk
102823,17-May-94,26.86,27.52,26.75,27.30,2428700,9.28,mrk
102824,16-May-94,26.64,26.97,26.52,26.97,1256000,9.16,mrk
102825,13-May-94,26.75,26.75,26.30,26.64,1254700,9.05,mrk
102826,12-May-94,26.52,26.75,26.41,26.64,1857100,9.05,mrk
102827,11-May-94,26.97,27.08,26.30,26.30,1760800,8.94,mrk
102828,10-May-94,26.52,27.19,26.41,26.97,2837000,9.16,mrk
102829,9-May-94,26.30,26.86,26.19,26.30,2233300,8.94,mrk
102830,6-May-94,26.19,26.64,25.97,26.52,2403400,9.02,mrk
102831,5-May-94,26.75,26.86,26.41,26.41,1181900,8.98,mrk
102832,4-May-94,27.19,27.30,26.52,26.52,1730300,9.02,mrk
102833,3-May-94,27.74,27.85,26.86,26.97,3191100,9.16,mrk
102834,2-May-94,26.30,27.63,26.19,27.41,3694300,9.31,mrk
102835,29-Apr-94,26.30,26.64,25.97,26.08,2243200,8.87,mrk
102836,28-Apr-94,26.08,26.64,25.64,26.52,3869100,9.02,mrk
102837,26-Apr-94,27.19,27.30,26.52,27.30,2671400,9.28,mrk
102838,25-Apr-94,27.41,27.52,27.08,27.19,1925000,9.24,mrk
102839,22-Apr-94,27.30,27.52,26.97,27.30,2820200,9.28,mrk
102840,21-Apr-94,26.30,27.30,26.08,27.19,3987500,9.24,mrk
102841,20-Apr-94,25.09,25.86,25.09,25.86,4366700,8.79,mrk
102842,19-Apr-94,24.98,25.86,24.98,24.98,4640300,8.49,mrk
102843,18-Apr-94,24.98,25.64,24.76,25.31,3320800,8.60,mrk
102844,15-Apr-94,25.53,25.53,24.76,24.98,4609400,8.49,mrk
102845,14-Apr-94,25.53,25.86,25.42,25.53,2878500,8.68,mrk
102846,13-Apr-94,26.19,26.30,25.42,25.86,3365300,8.79,mrk
102847,12-Apr-94,26.30,26.52,25.97,26.08,2539400,8.87,mrk
102848,11-Apr-94,26.30,26.52,25.75,26.08,3137900,8.87,mrk
102849,8-Apr-94,26.08,26.64,26.08,26.41,2340900,8.98,mrk
102850,7-Apr-94,26.08,26.30,25.75,26.19,2123400,8.90,mrk
102851,6-Apr-94,26.52,26.75,26.08,26.08,2166700,8.87,mrk
102852,5-Apr-94,26.19,26.52,26.08,26.52,3311500,9.02,mrk
102853,4-Apr-94,25.42,26.19,25.20,25.64,4705200,8.72,mrk
102854,31-Mar-94,25.97,26.30,25.31,26.19,4521400,8.90,mrk
102855,30-Mar-94,26.64,26.64,25.97,25.97,4190400,8.83,mrk
102856,29-Mar-94,26.75,26.97,26.41,26.52,2503100,9.02,mrk
102857,28-Mar-94,26.75,26.75,26.41,26.75,2159500,9.09,mrk
102858,25-Mar-94,26.97,27.08,26.52,26.52,2052800,9.02,mrk
102859,24-Mar-94,26.41,26.97,26.41,26.64,4192400,9.05,mrk
102860,23-Mar-94,26.97,27.08,26.30,26.52,6417400,9.02,mrk
102861,22-Mar-94,27.74,27.74,26.75,26.86,4842000,9.13,mrk
102862,21-Mar-94,27.96,28.40,27.85,28.18,2062400,9.58,mrk
102863,18-Mar-94,27.74,27.96,27.52,27.96,5477700,9.50,mrk
102864,17-Mar-94,27.52,27.96,27.41,27.74,2357000,9.43,mrk
102865,16-Mar-94,27.74,27.96,27.41,27.52,2247000,9.35,mrk
102866,15-Mar-94,28.18,28.29,27.52,27.85,2179700,9.46,mrk
102867,14-Mar-94,28.51,28.51,28.07,28.18,1498100,9.58,mrk
102868,11-Mar-94,28.18,28.40,27.96,28.29,2138100,9.61,mrk
102869,10-Mar-94,28.62,28.62,27.96,28.07,2494100,9.54,mrk
102870,9-Mar-94,28.07,28.51,27.63,28.51,2671800,9.69,mrk
102871,8-Mar-94,28.29,28.40,27.74,27.96,1899700,9.50,mrk
102872,7-Mar-94,27.74,28.40,27.74,28.18,3781000,9.58,mrk
102873,4-Mar-94,27.63,27.74,27.08,27.30,3010500,9.28,mrk
102874,3-Mar-94,28.18,28.40,27.30,27.74,4530200,9.43,mrk
102875,2-Mar-94,27.52,28.18,27.30,28.18,2942400,9.58,mrk
102876,1-Mar-94,28.15,28.26,27.60,27.93,2847500,9.30,mrk
102877,28-Feb-94,28.47,28.69,28.26,28.26,2742300,9.41,mrk
102878,25-Feb-94,28.04,28.37,27.82,28.15,2406100,9.37,mrk
102879,24-Feb-94,28.37,28.37,27.71,27.82,3742200,9.27,mrk
102880,23-Feb-94,28.58,29.02,28.37,28.37,3201900,9.45,mrk
102881,22-Feb-94,28.80,28.91,28.26,28.47,3091800,9.48,mrk
102882,18-Feb-94,28.91,29.02,28.58,28.69,3209900,9.56,mrk
102883,17-Feb-94,29.35,29.35,28.69,28.91,3124700,9.63,mrk
102884,16-Feb-94,29.35,29.46,28.80,28.91,3528300,9.63,mrk
102885,15-Feb-94,29.46,29.67,29.24,29.46,3413000,9.81,mrk
102886,14-Feb-94,30.44,30.44,29.46,29.46,3554300,9.81,mrk
102887,11-Feb-94,30.22,30.87,30.11,30.44,2140100,10.14,mrk
102888,10-Feb-94,30.44,30.98,30.33,30.44,3348700,10.14,mrk
102889,9-Feb-94,30.22,30.44,30.00,30.44,1906300,10.14,mrk
102890,8-Feb-94,30.66,30.66,30.00,30.11,2899000,10.03,mrk
102891,7-Feb-94,30.44,30.87,30.44,30.66,3438400,10.21,mrk
102892,4-Feb-94,31.97,31.97,30.55,30.66,2818100,10.21,mrk
102893,3-Feb-94,31.64,32.07,30.87,31.86,2920400,10.61,mrk
102894,2-Feb-94,31.64,31.86,31.53,31.75,1891600,10.57,mrk
102895,1-Feb-94,31.75,31.86,31.53,31.64,2173200,10.54,mrk
102896,31-Jan-94,31.64,31.86,31.42,31.86,2693200,10.61,mrk
102897,28-Jan-94,31.42,31.86,31.09,31.42,2650800,10.46,mrk
102898,27-Jan-94,31.31,31.42,30.98,31.20,1823800,10.39,mrk
102899,26-Jan-94,30.87,31.42,30.87,31.31,2708600,10.43,mrk
102900,25-Jan-94,30.44,31.31,30.33,31.20,4103100,10.39,mrk
102901,24-Jan-94,30.55,30.77,30.11,30.33,3017100,10.10,mrk
102902,21-Jan-94,30.98,31.09,29.89,30.66,3420300,10.21,mrk
102903,20-Jan-94,31.09,31.31,30.87,31.20,2923300,10.39,mrk
102904,19-Jan-94,31.86,31.97,30.98,31.31,4599800,10.43,mrk
102905,18-Jan-94,31.97,32.40,31.86,31.97,2802500,10.65,mrk
102906,17-Jan-94,31.75,32.07,31.64,31.86,1878300,10.61,mrk
102907,14-Jan-94,31.97,32.29,31.64,31.86,2270900,10.61,mrk
102908,13-Jan-94,31.86,32.07,31.75,31.97,1756900,10.65,mrk
102909,12-Jan-94,32.40,32.40,31.86,31.97,2462000,10.65,mrk
102910,11-Jan-94,32.73,32.73,32.07,32.40,2508100,10.79,mrk
102911,10-Jan-94,32.51,32.84,32.18,32.73,3054800,10.90,mrk
102912,7-Jan-94,32.18,32.51,31.75,32.40,3468400,10.79,mrk
102913,6-Jan-94,32.62,32.73,31.86,31.97,3947200,10.65,mrk
102914,5-Jan-94,31.53,33.17,31.42,32.51,11126000,10.83,mrk
102915,4-Jan-94,31.09,31.53,30.87,31.42,3696800,10.46,mrk
102916,3-Jan-94,30.33,30.98,30.22,30.77,3793500,10.25,mrk
102917,31-Dec-93,30.22,30.33,30.00,30.00,2046700,9.99,mrk
102918,30-Dec-93,30.55,30.66,30.33,30.33,1945800,10.10,mrk
102919,29-Dec-93,30.98,31.09,30.33,30.66,3060300,10.21,mrk
102920,28-Dec-93,30.66,31.09,30.55,30.77,3623300,10.25,mrk
102921,27-Dec-93,30.22,30.77,30.11,30.77,3682300,10.25,mrk
102922,23-Dec-93,30.00,30.44,29.78,29.89,3055600,9.96,mrk
102923,22-Dec-93,29.89,30.00,29.46,29.78,2947300,9.92,mrk
102924,21-Dec-93,29.67,29.89,29.57,29.67,2645000,9.88,mrk
102925,20-Dec-93,29.57,29.78,29.35,29.57,3302300,9.85,mrk
102926,17-Dec-93,29.02,29.57,28.91,29.35,4692300,9.77,mrk
102927,16-Dec-93,28.91,29.02,28.69,28.91,2853300,9.63,mrk
102928,15-Dec-93,28.58,29.02,28.47,28.69,3582800,9.56,mrk
102929,14-Dec-93,28.69,28.69,28.47,28.47,2112700,9.48,mrk
102930,13-Dec-93,28.80,29.02,28.47,28.69,2713200,9.56,mrk
102931,10-Dec-93,28.80,28.91,28.26,28.80,4507100,9.59,mrk
102932,9-Dec-93,29.57,29.57,28.80,28.91,3181300,9.63,mrk
102933,8-Dec-93,29.67,29.78,29.35,29.46,1661600,9.81,mrk
102934,7-Dec-93,29.89,30.00,29.67,29.78,2253800,9.92,mrk
102935,6-Dec-93,29.89,30.11,29.67,29.89,3646800,9.96,mrk
102936,3-Dec-93,29.46,29.67,29.24,29.67,3585300,9.88,mrk
102937,2-Dec-93,29.67,29.78,29.35,29.35,2946300,9.77,mrk
102938,1-Dec-93,29.76,29.76,29.43,29.43,4058100,9.62,mrk
102939,30-Nov-93,29.32,29.65,29.11,29.65,3625700,9.69,mrk
102940,29-Nov-93,30.08,30.08,29.32,29.32,2884700,9.58,mrk
102941,26-Nov-93,30.08,30.08,29.86,29.86,821500,9.76,mrk
102942,24-Nov-93,29.65,29.97,29.43,29.86,3273600,9.76,mrk
102943,23-Nov-93,29.32,29.65,29.21,29.65,4045900,9.69,mrk
102944,22-Nov-93,29.32,29.43,28.89,29.11,5649700,9.51,mrk
102945,19-Nov-93,29.97,30.73,29.86,30.40,5987300,9.93,mrk
102946,18-Nov-93,29.32,30.19,29.21,29.97,8595800,9.79,mrk
102947,17-Nov-93,29.54,29.54,29.00,29.43,5398500,9.62,mrk
102948,16-Nov-93,28.56,29.43,28.56,29.32,7582400,9.58,mrk
102949,15-Nov-93,28.35,28.67,28.24,28.35,5680500,9.26,mrk
102950,12-Nov-93,28.24,28.35,28.13,28.35,3198100,9.26,mrk
102951,11-Nov-93,28.24,28.46,28.13,28.13,4456600,9.19,mrk
102952,10-Nov-93,27.59,28.13,27.48,28.13,4612300,9.19,mrk
102953,9-Nov-93,27.70,27.81,27.48,27.59,2407600,9.01,mrk
102954,8-Nov-93,27.92,27.92,27.48,27.70,3505500,9.05,mrk
102955,5-Nov-93,27.92,28.02,27.70,27.81,2046500,9.09,mrk
102956,4-Nov-93,28.35,28.46,27.81,27.92,2993500,9.12,mrk
102957,3-Nov-93,27.70,28.56,27.59,28.46,7705900,9.30,mrk
102958,2-Nov-93,27.70,27.81,27.48,27.48,2416100,8.98,mrk
102959,1-Nov-93,27.81,28.02,27.70,27.70,2534300,9.05,mrk
102960,29-Oct-93,27.81,28.02,27.70,27.81,2195300,9.09,mrk
102961,28-Oct-93,27.81,27.81,27.05,27.81,2100500,9.09,mrk
102962,27-Oct-93,27.81,27.92,27.59,27.59,1747300,9.01,mrk
102963,26-Oct-93,27.81,27.92,27.70,27.81,1639600,9.09,mrk
102964,25-Oct-93,27.92,28.02,27.59,27.70,1975700,9.05,mrk
102965,22-Oct-93,27.92,28.13,27.81,28.02,2919800,9.16,mrk
102966,21-Oct-93,28.13,28.13,27.70,27.81,1926300,9.09,mrk
102967,20-Oct-93,27.92,28.13,27.48,28.02,2663100,9.16,mrk
102968,19-Oct-93,27.92,28.02,27.70,27.92,3434400,9.12,mrk
102969,18-Oct-93,27.16,28.46,27.05,27.92,5389000,9.12,mrk
102970,15-Oct-93,27.27,27.27,26.83,26.83,2677500,8.77,mrk
102971,14-Oct-93,26.83,27.37,26.73,27.16,3239300,8.87,mrk
102972,13-Oct-93,26.83,26.94,26.51,26.83,1872400,8.77,mrk
102973,12-Oct-93,27.05,27.16,26.62,26.73,2457600,8.73,mrk
102974,11-Oct-93,26.29,26.83,26.18,26.83,2910000,8.77,mrk
102975,8-Oct-93,26.18,26.29,25.97,26.18,1600000,8.56,mrk
102976,7-Oct-93,26.18,26.29,25.75,26.18,2004400,8.56,mrk
102977,6-Oct-93,26.40,26.40,25.97,26.18,2522300,8.56,mrk
102978,5-Oct-93,26.51,26.62,26.18,26.62,1931200,8.70,mrk
102979,4-Oct-93,26.94,26.94,26.29,26.40,1627500,8.63,mrk
102980,1-Oct-93,26.62,26.94,26.51,26.83,1964600,8.77,mrk
102981,30-Sep-93,26.51,26.94,26.40,26.62,1820400,8.70,mrk
102982,29-Sep-93,26.73,26.83,26.40,26.51,2050900,8.66,mrk
102983,28-Sep-93,27.16,27.16,25.97,26.73,1438800,8.73,mrk
102984,27-Sep-93,27.37,27.59,26.83,27.05,1796900,8.84,mrk
102985,24-Sep-93,27.48,27.59,27.27,27.37,1460600,8.94,mrk
102986,23-Sep-93,27.48,27.70,27.16,27.59,2352300,9.01,mrk
102987,22-Sep-93,27.37,27.48,26.83,27.27,2150000,8.91,mrk
102988,21-Sep-93,26.51,27.27,26.51,27.27,3378500,8.91,mrk
102989,20-Sep-93,27.16,27.27,26.40,26.40,2337800,8.63,mrk
102990,17-Sep-93,27.05,27.48,27.05,27.16,4701000,8.87,mrk
102991,16-Sep-93,27.81,27.81,27.16,27.48,1582400,8.98,mrk
102992,15-Sep-93,27.59,27.81,27.27,27.70,2881100,9.05,mrk
102993,14-Sep-93,27.16,27.81,27.16,27.81,2941600,9.09,mrk
102994,13-Sep-93,27.48,27.59,27.05,27.16,2078300,8.87,mrk
102995,10-Sep-93,27.70,27.70,27.48,27.59,1620300,9.01,mrk
102996,9-Sep-93,27.48,27.92,27.37,27.70,1768400,9.05,mrk
102997,8-Sep-93,27.70,27.70,27.05,27.48,2549400,8.98,mrk
102998,7-Sep-93,28.56,28.67,27.70,27.92,2167300,9.12,mrk
102999,3-Sep-93,28.67,28.67,28.24,28.46,3438200,9.30,mrk
103000,2-Sep-93,28.02,28.78,28.02,28.67,6419000,9.37,mrk
103001,1-Sep-93,27.35,27.46,27.13,27.35,2656500,8.75,mrk
103002,31-Aug-93,27.35,27.67,27.13,27.35,3428400,8.75,mrk
103003,30-Aug-93,28.21,28.21,27.24,27.35,2615700,8.75,mrk
103004,27-Aug-93,27.99,28.21,27.89,28.21,1790300,9.03,mrk
103005,26-Aug-93,27.35,28.31,27.13,27.99,2968100,8.96,mrk
103006,25-Aug-93,27.78,27.78,27.24,27.24,2646300,8.72,mrk
103007,24-Aug-93,27.78,27.89,27.56,27.67,2445000,8.86,mrk
103008,23-Aug-93,27.99,28.10,27.35,27.89,2941400,8.92,mrk
103009,20-Aug-93,28.42,28.53,27.67,28.10,4191800,8.99,mrk
103010,19-Aug-93,28.21,28.96,28.10,28.42,7552000,9.10,mrk
103011,18-Aug-93,27.24,27.99,27.13,27.89,8798500,8.92,mrk
103012,17-Aug-93,25.53,26.60,25.42,26.49,4911100,8.48,mrk
103013,16-Aug-93,24.67,25.31,24.56,25.31,3276500,8.10,mrk
103014,13-Aug-93,24.67,25.10,24.56,24.67,3609400,7.89,mrk
103015,12-Aug-93,25.31,25.42,24.77,24.77,4009800,7.93,mrk
103016,11-Aug-93,25.85,25.85,25.10,25.42,4297800,8.13,mrk
103017,10-Aug-93,26.17,26.28,25.74,25.74,3525600,8.24,mrk
103018,9-Aug-93,26.38,26.49,26.17,26.28,2731900,8.41,mrk
103019,6-Aug-93,26.60,26.60,26.17,26.38,2351200,8.44,mrk
103020,5-Aug-93,26.71,26.81,26.17,26.38,2573600,8.44,mrk
103021,4-Aug-93,26.71,27.03,26.60,26.60,4075100,8.51,mrk
103022,3-Aug-93,26.38,26.81,26.38,26.71,3656300,8.55,mrk
103023,2-Aug-93,26.28,26.49,26.17,26.38,4124300,8.44,mrk
103024,30-Jul-93,26.17,26.28,26.17,26.28,4571500,8.41,mrk
103025,29-Jul-93,26.38,26.49,26.17,26.17,9396800,8.37,mrk
103026,28-Jul-93,26.60,26.81,25.95,26.38,12467200,8.44,mrk
103027,27-Jul-93,27.56,27.67,27.24,27.56,3531000,8.82,mrk
103028,26-Jul-93,28.10,28.31,27.56,27.56,2235000,8.82,mrk
103029,23-Jul-93,27.78,28.21,27.78,27.99,1645800,8.96,mrk
103030,22-Jul-93,28.31,28.42,27.67,27.78,2188400,8.89,mrk
103031,21-Jul-93,28.53,28.85,28.21,28.31,2706700,9.06,mrk
103032,20-Jul-93,28.21,29.28,28.10,28.53,3494800,9.13,mrk
103033,19-Jul-93,28.31,28.42,27.24,27.56,4180900,8.82,mrk
103034,16-Jul-93,28.64,28.74,28.31,28.42,3727900,9.10,mrk
103035,15-Jul-93,29.28,29.39,28.74,28.96,3515600,9.27,mrk
103036,14-Jul-93,29.60,29.92,29.49,29.82,1633300,9.54,mrk
103037,13-Jul-93,29.39,29.82,29.28,29.60,2208700,9.47,mrk
103038,12-Jul-93,29.60,29.71,29.49,29.60,1442800,9.47,mrk
103039,9-Jul-93,29.82,29.92,29.49,29.82,1955400,9.54,mrk
103040,8-Jul-93,29.49,30.35,29.39,29.82,2642000,9.54,mrk
103041,7-Jul-93,29.49,29.82,29.28,29.39,2257800,9.40,mrk
103042,6-Jul-93,29.92,30.14,29.39,29.39,1778300,9.40,mrk
103043,2-Jul-93,29.92,30.03,29.60,29.60,1962900,9.47,mrk
103044,1-Jul-93,30.03,30.24,29.49,30.03,3690400,9.61,mrk
103045,30-Jun-93,31.42,31.75,30.24,30.46,2177600,9.75,mrk
103046,29-Jun-93,30.46,31.64,30.46,31.53,1658800,10.09,mrk
103047,28-Jun-93,31.42,31.53,30.57,30.78,1617000,9.85,mrk
103048,25-Jun-93,31.32,31.53,31.00,31.32,978600,10.02,mrk
103049,24-Jun-93,30.89,31.42,30.89,31.21,2014200,9.99,mrk
103050,23-Jun-93,30.78,31.10,30.67,30.89,2149900,9.89,mrk
103051,22-Jun-93,31.64,31.75,30.89,31.10,2346300,9.95,mrk
103052,21-Jun-93,31.96,32.07,31.64,31.75,1415500,10.16,mrk
103053,18-Jun-93,32.71,32.82,31.75,31.75,3565100,10.16,mrk
103054,17-Jun-93,33.03,33.35,32.93,33.14,1551100,10.61,mrk
103055,16-Jun-93,32.71,33.03,32.39,33.03,1822900,10.57,mrk
103056,15-Jun-93,33.35,33.35,32.50,32.60,1890400,10.43,mrk
103057,14-Jun-93,33.25,33.57,33.14,33.46,1854500,10.71,mrk
103058,11-Jun-93,32.60,33.14,32.39,33.14,2015000,10.61,mrk
103059,10-Jun-93,31.53,32.39,31.53,32.28,1993000,10.33,mrk
103060,9-Jun-93,31.42,31.75,31.21,31.53,1421000,10.09,mrk
103061,8-Jun-93,31.32,31.64,31.21,31.32,1804800,10.02,mrk
103062,7-Jun-93,31.53,31.64,31.21,31.42,1536200,10.06,mrk
103063,4-Jun-93,31.42,31.64,31.10,31.42,1572300,10.06,mrk
103064,3-Jun-93,31.64,32.07,31.53,31.64,1663200,10.13,mrk
103065,2-Jun-93,32.28,32.50,31.64,31.96,1677600,10.23,mrk
103066,1-Jun-93,32.71,32.71,32.39,32.50,1720400,10.24,mrk
103067,28-May-93,32.28,33.03,31.86,32.60,1707000,10.27,mrk
103068,27-May-93,33.35,33.56,32.07,32.18,1983300,10.14,mrk
103069,26-May-93,32.71,33.35,32.18,33.24,1959200,10.47,mrk
103070,25-May-93,32.50,32.71,32.28,32.50,1167700,10.24,mrk
103071,24-May-93,32.50,32.82,32.28,32.71,1361700,10.31,mrk
103072,21-May-93,32.92,33.35,32.50,32.50,2631400,10.24,mrk
103073,20-May-93,33.14,33.46,32.92,33.35,2468300,10.51,mrk
103074,19-May-93,32.92,33.24,32.50,33.14,3055400,10.44,mrk
103075,18-May-93,33.14,33.14,31.86,32.71,2710100,10.31,mrk
103076,17-May-93,32.60,33.14,31.96,32.92,3095200,10.37,mrk
103077,14-May-93,31.00,31.86,30.90,31.86,1588000,10.04,mrk
103078,13-May-93,30.79,31.22,30.47,30.90,1889500,9.74,mrk
103079,12-May-93,32.18,32.18,31.22,31.32,1919600,9.87,mrk
103080,11-May-93,32.28,32.39,31.75,32.07,1612100,10.11,mrk
103081,10-May-93,31.96,32.50,31.86,32.18,2050100,10.14,mrk
103082,7-May-93,32.07,32.18,31.64,31.64,1239600,9.97,mrk
103083,6-May-93,32.39,32.50,31.75,31.96,2191600,10.07,mrk
103084,5-May-93,32.60,33.14,32.50,32.60,2869300,10.27,mrk
103085,4-May-93,32.71,33.24,32.39,32.71,3195200,10.31,mrk
103086,3-May-93,31.75,32.60,31.64,32.60,3531600,10.27,mrk
103087,30-Apr-93,31.64,32.18,31.43,31.54,2371300,9.94,mrk
103088,29-Apr-93,31.86,31.86,31.22,31.54,1379300,9.94,mrk
103089,28-Apr-93,31.96,32.07,31.43,31.86,3342800,10.04,mrk
103090,27-Apr-93,30.79,31.96,30.79,31.64,4419800,9.97,mrk
103091,26-Apr-93,30.37,31.00,30.26,30.79,2134300,9.70,mrk
103092,23-Apr-93,29.94,30.69,29.94,30.69,2014300,9.67,mrk
103093,22-Apr-93,31.32,31.32,29.73,29.94,2825700,9.43,mrk
103094,21-Apr-93,31.96,31.96,31.22,31.32,2666200,9.87,mrk
103095,20-Apr-93,31.00,31.96,30.79,31.96,5104800,10.07,mrk
103096,19-Apr-93,28.98,30.69,28.98,30.58,3165300,9.64,mrk
103097,16-Apr-93,28.34,28.98,28.13,28.98,3670000,9.13,mrk
103098,15-Apr-93,28.77,28.87,28.13,28.23,2941700,8.90,mrk
103099,14-Apr-93,28.98,29.09,28.66,28.77,1967000,9.06,mrk
103100,13-Apr-93,29.30,29.62,28.66,28.87,2809400,9.10,mrk
103101,12-Apr-93,28.34,29.41,28.23,29.19,2927900,9.20,mrk
103102,8-Apr-93,28.98,28.98,28.13,28.23,2959900,8.90,mrk
103103,7-Apr-93,28.77,29.19,28.66,28.87,2416700,9.10,mrk
103104,6-Apr-93,28.98,29.19,28.66,28.87,2499700,9.10,mrk
103105,5-Apr-93,29.51,29.51,28.77,29.09,3051400,9.17,mrk
103106,2-Apr-93,29.19,29.30,28.77,28.98,4286000,9.13,mrk
103107,1-Apr-93,29.94,30.05,29.30,29.30,3874800,9.23,mrk
103108,31-Mar-93,31.11,31.54,29.83,30.15,5583000,9.50,mrk
103109,30-Mar-93,29.62,30.69,29.19,30.58,4086500,9.64,mrk
103110,29-Mar-93,29.19,29.73,28.87,29.41,3830800,9.27,mrk
103111,26-Mar-93,30.15,30.26,28.77,28.98,5499200,9.13,mrk
103112,25-Mar-93,29.51,30.47,29.19,30.26,4509600,9.53,mrk
103113,24-Mar-93,28.87,29.83,28.34,29.62,13065500,9.33,mrk
103114,23-Mar-93,30.79,31.96,30.79,31.54,3223100,9.94,mrk
103115,22-Mar-93,30.47,30.69,29.83,30.47,4239900,9.60,mrk
103116,19-Mar-93,31.11,31.22,30.47,30.79,5125400,9.70,mrk
103117,18-Mar-93,31.22,31.32,30.79,31.00,4673500,9.77,mrk
103118,17-Mar-93,31.96,32.07,31.00,31.22,4035600,9.84,mrk
103119,16-Mar-93,32.50,32.71,31.96,32.18,2410000,10.14,mrk
103120,15-Mar-93,33.56,33.67,32.82,32.92,1627000,10.37,mrk
103121,12-Mar-93,32.82,33.46,32.50,33.35,2118100,10.51,mrk
103122,11-Mar-93,33.88,34.95,33.24,33.46,3028400,10.54,mrk
103123,10-Mar-93,32.82,34.10,32.82,34.10,3921800,10.74,mrk
103124,9-Mar-93,32.50,32.60,32.07,32.50,2211600,10.24,mrk
103125,8-Mar-93,31.96,32.60,31.54,32.60,2716100,10.27,mrk
103126,5-Mar-93,32.07,32.60,31.75,31.96,2430400,10.07,mrk
103127,4-Mar-93,33.03,33.14,32.07,32.18,2128400,10.14,mrk
103128,3-Mar-93,33.14,33.14,32.71,32.92,1876500,10.37,mrk
103129,2-Mar-93,33.35,33.35,32.82,33.14,2338200,10.44,mrk
103130,1-Mar-93,33.24,33.77,32.82,33.46,2838300,10.38,mrk
103131,26-Feb-93,32.82,32.82,32.40,32.61,1755100,10.12,mrk
103132,25-Feb-93,32.29,32.61,31.97,32.50,2863700,10.09,mrk
103133,24-Feb-93,31.76,32.71,31.66,32.50,3876700,10.09,mrk
103134,23-Feb-93,31.13,32.29,30.49,31.87,4612000,9.89,mrk
103135,22-Feb-93,31.55,31.66,30.28,31.02,4903900,9.63,mrk
103136,19-Feb-93,32.29,32.40,30.81,31.23,4551000,9.69,mrk
103137,18-Feb-93,32.29,32.40,31.34,32.08,4232500,9.96,mrk
103138,17-Feb-93,32.08,32.19,31.44,31.76,4587300,9.86,mrk
103139,16-Feb-93,32.82,33.03,31.76,32.08,5362200,9.96,mrk
103140,12-Feb-93,34.51,34.62,33.88,34.20,2508000,10.61,mrk
103141,11-Feb-93,34.51,34.73,34.09,34.51,2997800,10.71,mrk
103142,10-Feb-93,33.46,34.09,32.71,34.09,3432100,10.58,mrk
103143,9-Feb-93,32.71,33.35,32.40,33.14,2892400,10.29,mrk
103144,8-Feb-93,32.50,33.35,32.50,32.61,3042200,10.12,mrk
103145,5-Feb-93,32.19,32.61,31.66,32.50,3538900,10.09,mrk
103146,4-Feb-93,33.46,33.46,31.97,32.19,4002100,9.99,mrk
103147,3-Feb-93,31.87,33.24,31.66,33.14,6163300,10.29,mrk
103148,2-Feb-93,32.40,32.50,31.55,31.87,7891900,9.89,mrk
103149,1-Feb-93,33.56,33.77,32.82,32.93,4279000,10.22,mrk
103150,29-Jan-93,34.30,34.41,33.77,34.20,2125600,10.61,mrk
103151,28-Jan-93,34.30,34.62,33.99,34.30,2574000,10.65,mrk
103152,27-Jan-93,33.56,34.20,33.46,34.09,4238200,10.58,mrk
103153,26-Jan-93,34.94,35.04,33.46,33.46,6040100,10.38,mrk
103154,25-Jan-93,35.47,35.47,34.83,34.94,2334000,10.84,mrk
103155,22-Jan-93,35.78,36.10,35.47,35.89,2101000,11.14,mrk
103156,21-Jan-93,35.26,35.57,35.04,35.57,2483200,11.04,mrk
103157,20-Jan-93,34.73,35.47,34.51,34.94,2981300,10.84,mrk
103158,19-Jan-93,35.15,35.15,34.41,34.51,3460500,10.71,mrk
103159,18-Jan-93,35.47,35.78,35.04,35.04,2040700,10.88,mrk
103160,15-Jan-93,35.68,36.31,35.26,35.36,4062900,10.98,mrk
103161,14-Jan-93,36.63,36.74,34.94,35.57,4687600,11.04,mrk
103162,13-Jan-93,36.42,36.84,36.00,36.74,1734000,11.40,mrk
103163,12-Jan-93,36.63,36.74,35.68,36.21,2084300,11.24,mrk
103164,11-Jan-93,35.89,37.16,35.68,36.63,2430900,11.37,mrk
103165,8-Jan-93,35.04,36.10,34.83,36.00,3144800,11.17,mrk
103166,7-Jan-93,35.57,35.78,34.94,35.15,3490800,10.91,mrk
103167,6-Jan-93,36.42,36.53,35.26,35.57,4267000,11.04,mrk
103168,5-Jan-93,37.16,37.16,36.00,36.53,2243400,11.34,mrk
103169,4-Jan-93,37.16,37.37,36.74,37.16,2695000,11.53,mrk
103170,31-Dec-92,37.16,37.37,36.74,36.74,1866900,11.40,mrk
103171,30-Dec-92,37.48,37.58,36.84,37.27,1649500,11.57,mrk
103172,29-Dec-92,37.90,38.22,37.27,37.37,1507400,11.60,mrk
103173,28-Dec-92,37.90,38.11,37.48,37.80,1322600,11.73,mrk
103174,24-Dec-92,38.11,38.22,37.69,37.90,1255400,11.76,mrk
103175,23-Dec-92,38.75,38.96,38.01,38.11,2885800,11.83,mrk
103176,22-Dec-92,40.13,40.23,38.96,39.60,1466000,12.29,mrk
103177,21-Dec-92,39.70,40.34,39.60,40.23,1577700,12.49,mrk
103178,18-Dec-92,39.81,39.81,39.17,39.70,4311100,12.32,mrk
103179,17-Dec-92,39.49,39.70,39.07,39.38,1426400,12.22,mrk
103180,16-Dec-92,39.70,39.91,39.17,39.38,1417600,12.22,mrk
103181,15-Dec-92,40.02,40.13,39.38,39.60,1379400,12.29,mrk
103182,14-Dec-92,40.13,40.44,39.91,40.13,1149500,12.45,mrk
103183,11-Dec-92,39.91,40.23,39.81,40.23,1292100,12.49,mrk
103184,10-Dec-92,40.13,40.23,39.60,39.91,1751700,12.39,mrk
103185,9-Dec-92,39.81,40.34,39.70,40.34,2538400,12.52,mrk
103186,8-Dec-92,39.38,39.91,39.38,39.60,2195300,12.29,mrk
103187,7-Dec-92,38.86,39.38,38.33,39.38,1897800,12.22,mrk
103188,4-Dec-92,38.75,39.17,38.64,38.75,1699500,12.03,mrk
103189,3-Dec-92,38.64,38.86,38.22,38.86,1445800,12.06,mrk
103190,2-Dec-92,38.75,38.86,38.43,38.64,1349000,11.99,mrk
103191,1-Dec-92,38.01,38.54,37.91,38.54,1671600,11.81,mrk
103192,30-Nov-92,38.54,38.54,37.80,38.01,1788600,11.65,mrk
103193,27-Nov-92,38.33,38.64,38.22,38.54,828100,11.81,mrk
103194,25-Nov-92,38.12,38.33,37.91,38.22,1702800,11.71,mrk
103195,24-Nov-92,38.12,38.33,37.80,38.01,1958300,11.65,mrk
103196,23-Nov-92,38.75,38.85,38.01,38.22,1743300,11.71,mrk
103197,20-Nov-92,39.27,39.27,38.85,38.85,2520800,11.90,mrk
103198,19-Nov-92,39.27,39.27,38.75,38.96,1685500,11.94,mrk
103199,18-Nov-92,38.85,39.27,38.75,39.17,1797200,12.00,mrk
103200,17-Nov-92,38.43,38.64,38.01,38.64,1494500,11.84,mrk
103201,16-Nov-92,38.33,38.54,38.01,38.33,1383500,11.74,mrk
103202,13-Nov-92,38.43,38.54,37.48,38.33,2310300,11.74,mrk
103203,12-Nov-92,38.12,38.85,38.12,38.54,3380000,11.81,mrk
103204,11-Nov-92,36.33,37.91,36.22,37.80,4076200,11.58,mrk
103205,10-Nov-92,35.91,36.33,35.59,36.12,2297000,11.06,mrk
103206,9-Nov-92,35.38,35.91,35.17,35.48,2281400,10.87,mrk
103207,6-Nov-92,35.48,35.48,34.85,35.48,3047000,10.87,mrk
103208,5-Nov-92,36.22,36.54,35.38,35.59,2827400,10.90,mrk
103209,4-Nov-92,36.85,37.06,36.01,36.22,1815900,11.10,mrk
103210,3-Nov-92,37.80,37.91,36.85,37.06,1853300,11.36,mrk
103211,2-Nov-92,36.85,37.91,36.54,37.59,2473900,11.52,mrk
103212,30-Oct-92,36.85,37.38,36.75,36.96,2631200,11.32,mrk
103213,29-Oct-92,36.54,37.06,36.01,36.54,2372800,11.19,mrk
103214,28-Oct-92,36.33,36.64,36.22,36.64,2360300,11.23,mrk
103215,27-Oct-92,36.54,36.64,35.91,36.33,2176500,11.13,mrk
103216,26-Oct-92,34.64,36.22,34.64,36.22,2604200,11.10,mrk
103217,23-Oct-92,34.96,35.06,34.22,34.64,3664700,10.61,mrk
103218,22-Oct-92,35.38,35.38,34.75,35.17,2604800,10.77,mrk
103219,21-Oct-92,35.06,35.59,34.54,35.38,5862600,10.84,mrk
103220,20-Oct-92,37.59,37.80,35.38,35.48,3974800,10.87,mrk
103221,19-Oct-92,35.91,37.27,35.69,37.27,2867800,11.42,mrk
103222,16-Oct-92,36.85,36.96,35.69,35.80,3855200,10.97,mrk
103223,15-Oct-92,36.33,37.38,36.33,36.96,2435800,11.32,mrk
103224,14-Oct-92,36.01,37.17,35.91,36.64,3047700,11.23,mrk
103225,13-Oct-92,35.06,36.22,34.85,35.91,3593600,11.00,mrk
103226,12-Oct-92,34.85,35.59,34.85,35.17,3213500,10.77,mrk
103227,9-Oct-92,35.59,35.69,34.64,34.64,2704600,10.61,mrk
103228,8-Oct-92,35.80,36.01,35.17,35.59,2850100,10.90,mrk
103229,7-Oct-92,35.80,36.22,35.38,35.69,2275200,10.94,mrk
103230,6-Oct-92,36.33,36.43,35.27,35.69,3033100,10.94,mrk
103231,5-Oct-92,35.80,36.22,34.12,36.12,4710100,11.06,mrk
103232,2-Oct-92,37.17,37.38,36.12,36.22,2851900,11.10,mrk
103233,1-Oct-92,37.70,37.91,37.06,37.17,2573800,11.39,mrk
103234,30-Sep-92,37.48,37.70,37.17,37.48,2184700,11.48,mrk
103235,29-Sep-92,36.33,37.38,36.22,37.06,2636200,11.36,mrk
103236,28-Sep-92,36.43,36.54,35.59,36.43,3813200,11.16,mrk
103237,25-Sep-92,37.91,38.01,35.59,36.85,5948500,11.29,mrk
103238,24-Sep-92,39.17,39.27,38.01,38.43,4390800,11.77,mrk
103239,23-Sep-92,39.17,39.49,39.06,39.38,1511300,12.06,mrk
103240,22-Sep-92,39.27,39.59,38.96,39.27,2031300,12.03,mrk
103241,21-Sep-92,39.70,39.91,39.06,39.17,2297400,12.00,mrk
103242,18-Sep-92,39.06,40.12,38.75,39.91,4253400,12.23,mrk
103243,17-Sep-92,39.80,40.01,39.38,39.59,1574200,12.13,mrk
103244,16-Sep-92,39.80,40.22,39.38,39.59,2552300,12.13,mrk
103245,15-Sep-92,40.64,40.96,39.80,40.01,1909100,12.26,mrk
103246,14-Sep-92,40.96,41.06,39.91,40.96,2095100,12.55,mrk
103247,11-Sep-92,40.43,40.54,40.01,40.43,1299100,12.39,mrk
103248,10-Sep-92,40.75,40.85,40.33,40.33,1437000,12.36,mrk
103249,9-Sep-92,40.54,40.75,40.33,40.54,1365400,12.42,mrk
103250,8-Sep-92,41.28,41.38,40.43,40.64,1482200,12.45,mrk
103251,4-Sep-92,40.75,42.01,40.54,41.28,1256900,12.65,mrk
103252,3-Sep-92,40.75,41.49,40.64,40.64,2913300,12.45,mrk
103253,2-Sep-92,40.85,40.96,40.22,40.43,2323600,12.39,mrk
103254,1-Sep-92,40.96,41.49,40.54,40.64,2219800,12.45,mrk
103255,31-Aug-92,41.28,41.28,40.75,40.96,1855100,12.55,mrk
103256,28-Aug-92,41.69,41.80,40.96,41.38,2600300,12.52,mrk
103257,27-Aug-92,42.85,42.95,41.69,41.80,1181900,12.65,mrk
103258,26-Aug-92,42.85,43.16,42.53,42.64,873500,12.91,mrk
103259,25-Aug-92,42.22,42.74,42.11,42.74,1179500,12.94,mrk
103260,24-Aug-92,42.22,42.64,41.80,42.22,1360000,12.78,mrk
103261,21-Aug-92,43.48,43.58,42.43,42.53,2347300,12.87,mrk
103262,20-Aug-92,43.16,43.48,43.06,43.37,1085800,13.13,mrk
103263,19-Aug-92,43.79,43.89,43.16,43.27,1268400,13.10,mrk
103264,18-Aug-92,43.48,43.89,43.37,43.69,1193600,13.22,mrk
103265,17-Aug-92,44.10,44.42,43.58,43.58,1246700,13.19,mrk
103266,14-Aug-92,43.69,44.31,43.48,44.31,947300,13.41,mrk
103267,13-Aug-92,43.89,44.10,43.27,43.58,1137500,13.19,mrk
103268,12-Aug-92,43.79,43.89,43.06,43.06,1197000,13.03,mrk
103269,11-Aug-92,43.79,43.79,43.16,43.58,1159900,13.19,mrk
103270,10-Aug-92,43.58,43.89,43.48,43.58,879000,13.19,mrk
103271,7-Aug-92,43.69,44.52,43.58,43.69,1580900,13.22,mrk
103272,6-Aug-92,43.89,44.10,43.58,43.58,1314500,13.19,mrk
103273,5-Aug-92,43.89,44.10,43.79,44.10,930500,13.35,mrk
103274,4-Aug-92,44.42,44.73,44.10,44.52,1828300,13.48,mrk
103275,3-Aug-92,43.37,44.31,43.27,44.31,1821700,13.41,mrk
103276,31-Jul-92,43.48,43.48,43.16,43.48,883900,13.16,mrk
103277,30-Jul-92,42.95,43.48,42.85,43.48,1143300,13.16,mrk
103278,29-Jul-92,42.95,43.37,42.74,42.95,1716900,13.00,mrk
103279,28-Jul-92,42.85,43.37,42.64,42.74,1562200,12.94,mrk
103280,27-Jul-92,41.28,42.85,41.28,42.64,2182000,12.91,mrk
103281,24-Jul-92,40.75,41.28,40.75,41.28,938800,12.49,mrk
103282,23-Jul-92,41.49,41.59,40.86,41.17,886000,12.46,mrk
103283,22-Jul-92,40.86,41.49,40.75,41.38,1243400,12.52,mrk
103284,21-Jul-92,41.59,41.69,40.86,41.17,1626100,12.46,mrk
103285,20-Jul-92,41.07,41.80,40.86,41.38,1678100,12.52,mrk
103286,17-Jul-92,41.90,42.01,41.69,41.90,1737400,12.68,mrk
103287,16-Jul-92,41.59,42.22,41.49,42.01,1286900,12.71,mrk
103288,15-Jul-92,41.80,42.11,41.49,41.80,1304200,12.65,mrk
103289,14-Jul-92,42.11,42.11,41.59,41.90,1368400,12.68,mrk
103290,13-Jul-92,42.43,42.43,42.01,42.22,1078100,12.78,mrk
103291,10-Jul-92,42.74,42.85,42.22,42.22,932700,12.78,mrk
103292,9-Jul-92,42.64,42.95,42.43,42.64,1650200,12.91,mrk
103293,8-Jul-92,42.22,42.74,42.11,42.64,1631700,12.91,mrk
103294,7-Jul-92,42.74,42.85,41.90,42.11,1969000,12.75,mrk
103295,6-Jul-92,41.69,42.74,41.49,42.74,1915700,12.94,mrk
103296,2-Jul-92,41.69,41.90,41.07,41.49,1722500,12.56,mrk
103297,1-Jul-92,41.07,41.69,40.96,41.59,2075300,12.59,mrk
103298,30-Jun-92,41.07,41.07,40.33,40.86,1451900,12.37,mrk
103299,29-Jun-92,39.91,41.07,39.81,40.96,1408800,12.40,mrk
103300,26-Jun-92,39.49,39.91,39.39,39.81,1571100,12.05,mrk
103301,25-Jun-92,40.65,40.75,39.81,40.12,1834300,12.14,mrk
103302,24-Jun-92,41.17,41.49,40.23,40.33,1839800,12.21,mrk
103303,23-Jun-92,41.90,42.01,41.07,41.49,3198600,12.56,mrk
103304,22-Jun-92,40.96,42.43,40.86,42.32,3550000,12.81,mrk
103305,19-Jun-92,40.12,40.75,40.02,40.44,3100000,12.24,mrk
103306,18-Jun-92,39.60,40.44,39.49,40.02,1790600,12.11,mrk
103307,17-Jun-92,40.33,40.65,39.49,39.60,2686900,11.99,mrk
103308,16-Jun-92,41.28,41.49,40.86,40.86,1205600,12.37,mrk
103309,15-Jun-92,40.96,41.80,40.75,41.07,1114000,12.43,mrk
103310,12-Jun-92,41.59,41.69,41.17,41.28,1375000,12.49,mrk
103311,11-Jun-92,40.33,41.49,40.02,41.28,2381200,12.49,mrk
103312,10-Jun-92,40.75,41.07,40.12,40.23,1852900,12.18,mrk
103313,9-Jun-92,41.17,41.28,40.65,40.86,1461300,12.37,mrk
103314,8-Jun-92,41.59,41.69,40.65,41.17,1214400,12.46,mrk
103315,5-Jun-92,41.80,42.11,40.75,41.38,1971600,12.52,mrk
103316,4-Jun-92,41.69,41.90,41.28,41.80,1776400,12.65,mrk
103317,3-Jun-92,41.90,42.43,41.59,41.59,2393800,12.59,mrk
103318,2-Jun-92,42.74,42.85,41.49,41.59,2767600,12.59,mrk
103319,1-Jun-92,41.72,42.86,41.30,42.86,2120200,12.83,mrk
103320,29-May-92,42.55,42.76,41.82,42.03,1879400,12.58,mrk
103321,28-May-92,40.99,42.55,40.88,42.55,1729300,12.74,mrk
103322,27-May-92,41.30,41.51,40.99,41.30,1712900,12.37,mrk
103323,26-May-92,42.45,42.45,41.09,41.40,2367700,12.40,mrk
103324,22-May-92,124.21,127.65,124.21,127.34,1115200,12.71,mrk
103325,21-May-92,122.65,123.79,122.65,123.48,731100,12.32,mrk
103326,20-May-92,124.42,124.73,123.69,123.79,693400,12.36,mrk
103327,19-May-92,121.81,124.94,121.60,124.32,944200,12.41,mrk
103328,18-May-92,121.19,122.13,121.08,121.50,624200,12.13,mrk
103329,15-May-92,120.98,121.60,120.77,120.87,1053400,12.06,mrk
103330,14-May-92,122.75,122.86,120.98,121.71,756400,12.15,mrk
103331,13-May-92,123.59,123.79,122.75,123.38,482000,12.31,mrk
103332,12-May-92,124.73,124.94,123.06,123.48,797900,12.32,mrk
103333,11-May-92,123.90,124.42,123.69,124.42,431500,12.42,mrk
103334,8-May-92,123.69,123.90,122.86,123.69,501000,12.35,mrk
103335,7-May-92,122.33,123.59,122.33,123.48,553000,12.32,mrk
103336,6-May-92,123.59,124.11,122.33,122.33,731700,12.21,mrk
103337,5-May-92,123.27,123.48,122.86,123.27,745900,12.30,mrk
103338,4-May-92,120.98,123.38,120.87,123.06,882400,12.28,mrk
103339,1-May-92,120.35,120.46,118.58,120.04,895900,11.98,mrk
103340,30-Apr-92,120.04,120.98,119.52,120.98,969500,12.07,mrk
103341,29-Apr-92,118.37,119.94,118.27,119.94,1031600,11.97,mrk
103342,28-Apr-92,117.95,118.48,116.18,117.75,972900,11.75,mrk
103343,27-Apr-92,116.39,118.37,115.87,117.85,913800,11.76,mrk
103344,24-Apr-92,117.64,118.48,116.91,117.22,992800,11.70,mrk
103345,23-Apr-92,118.79,119.10,113.89,116.60,2380900,11.64,mrk
103346,22-Apr-92,121.19,121.40,118.58,119.00,902300,11.88,mrk
103347,21-Apr-92,120.67,121.40,119.41,120.98,991800,12.07,mrk
103348,20-Apr-92,122.02,122.65,120.25,120.46,1157900,12.02,mrk
103349,16-Apr-92,125.98,126.09,123.06,124.21,1377300,12.40,mrk
103350,15-Apr-92,129.53,129.53,125.05,126.19,1160700,12.59,mrk
103351,14-Apr-92,128.28,129.95,127.76,129.53,828600,12.93,mrk
103352,13-Apr-92,126.82,128.28,125.98,127.86,780900,12.76,mrk
103353,10-Apr-92,126.71,127.44,125.88,127.13,735600,12.69,mrk
103354,9-Apr-92,122.65,125.67,122.23,125.25,940500,12.50,mrk
103355,8-Apr-92,121.92,122.33,120.98,122.23,1148100,12.20,mrk
103356,7-Apr-92,124.84,125.05,122.23,122.33,480800,12.21,mrk
103357,6-Apr-92,124.11,125.25,124.00,124.63,581900,12.44,mrk
103358,3-Apr-92,122.33,124.73,122.23,123.38,673600,12.31,mrk
103359,2-Apr-92,124.73,125.15,122.13,122.86,804100,12.26,mrk
103360,1-Apr-92,122.75,124.94,122.23,124.84,855200,12.46,mrk
103361,31-Mar-92,122.65,124.21,122.65,122.75,562700,12.25,mrk
103362,30-Mar-92,121.40,123.48,121.29,122.65,566000,12.24,mrk
103363,27-Mar-92,123.06,123.17,121.19,121.71,857600,12.15,mrk
103364,26-Mar-92,125.25,125.36,123.27,123.48,530500,12.32,mrk
103365,25-Mar-92,125.57,126.30,124.94,125.15,723800,12.49,mrk
103366,24-Mar-92,123.48,125.36,122.86,125.15,703100,12.49,mrk
103367,23-Mar-92,122.75,123.17,121.81,122.86,596300,12.26,mrk
103368,20-Mar-92,123.59,123.79,121.92,122.75,1266700,12.25,mrk
103369,19-Mar-92,124.11,124.21,123.27,123.69,468100,12.35,mrk
103370,18-Mar-92,124.84,125.36,123.48,123.48,555600,12.32,mrk
103371,17-Mar-92,123.17,125.05,123.17,124.94,630300,12.47,mrk
103372,16-Mar-92,123.17,123.27,121.81,123.06,678200,12.28,mrk
103373,13-Mar-92,124.11,124.32,121.81,123.27,871100,12.30,mrk
103374,12-Mar-92,125.25,125.46,122.44,123.06,980900,12.28,mrk
103375,11-Mar-92,126.40,126.71,125.15,125.46,575300,12.52,mrk
103376,10-Mar-92,126.30,127.65,126.30,126.92,766600,12.67,mrk
103377,9-Mar-92,125.36,126.82,125.36,126.30,644000,12.61,mrk
103378,6-Mar-92,126.30,127.03,124.73,125.15,844900,12.49,mrk
103379,5-Mar-92,125.98,127.55,125.98,126.19,799200,12.59,mrk
103380,4-Mar-92,128.38,128.49,125.05,126.19,1361600,12.59,mrk
103381,3-Mar-92,130.89,130.99,128.38,128.38,740300,12.81,mrk
103382,2-Mar-92,131.41,131.82,130.47,130.89,636400,13.06,mrk
103383,28-Feb-92,131.66,131.87,129.79,130.94,735500,12.66,mrk
103384,27-Feb-92,132.18,132.91,131.04,131.56,1169700,12.72,mrk
103385,26-Feb-92,128.65,132.29,127.92,131.77,1916300,12.74,mrk
103386,25-Feb-92,125.33,126.68,125.12,126.68,825200,12.24,mrk
103387,24-Feb-92,121.28,124.60,121.28,124.19,660700,12.00,mrk
103388,21-Feb-92,122.53,123.36,120.24,121.49,1110800,11.74,mrk
103389,20-Feb-92,120.97,123.15,120.97,122.32,1027300,11.82,mrk
103390,19-Feb-92,121.18,121.28,119.20,119.72,1394200,11.57,mrk
103391,18-Feb-92,123.98,124.60,121.28,121.28,919900,11.72,mrk
103392,14-Feb-92,124.81,124.91,123.04,123.15,1085200,11.90,mrk
103393,13-Feb-92,127.09,127.30,124.91,125.43,678600,12.12,mrk
103394,12-Feb-92,127.20,128.13,126.47,127.61,638100,12.33,mrk
103395,11-Feb-92,127.82,128.24,126.99,127.82,485500,12.35,mrk
103396,10-Feb-92,127.51,128.96,127.51,127.72,564500,12.34,mrk
103397,7-Feb-92,130.00,130.21,126.89,127.51,690700,12.32,mrk
103398,6-Feb-92,130.94,131.04,128.13,129.59,794700,12.52,mrk
103399,5-Feb-92,132.81,133.64,130.73,131.35,1167500,12.70,mrk
103400,4-Feb-92,128.03,131.97,128.03,131.97,896800,12.76,mrk
103401,3-Feb-92,130.62,131.77,127.92,128.24,921900,12.39,mrk
103402,31-Jan-92,129.90,131.56,129.79,130.52,821500,12.62,mrk
103403,30-Jan-92,126.99,129.17,126.57,128.96,681600,12.46,mrk
103404,29-Jan-92,127.09,130.21,126.26,126.57,1210900,12.23,mrk
103405,28-Jan-92,126.06,127.92,125.12,127.09,879200,12.28,mrk
103406,27-Jan-92,127.92,128.24,125.85,126.26,699200,12.20,mrk
103407,24-Jan-92,128.55,129.59,127.41,127.51,892600,12.32,mrk
103408,23-Jan-92,129.17,130.62,128.34,128.76,986300,12.44,mrk
103409,22-Jan-92,125.85,128.65,125.74,128.65,825100,12.43,mrk
103410,21-Jan-92,127.82,127.82,123.77,125.85,1053800,12.16,mrk
103411,20-Jan-92,127.92,128.96,127.30,127.51,879700,12.32,mrk
103412,17-Jan-92,125.54,127.72,125.54,127.72,1963400,12.34,mrk
103413,16-Jan-92,125.64,128.55,124.91,128.03,2279800,12.37,mrk
103414,15-Jan-92,133.01,133.12,129.17,129.69,1444000,12.53,mrk
103415,14-Jan-92,132.70,133.22,130.83,133.01,1136400,12.86,mrk
103416,13-Jan-92,135.19,135.30,132.08,133.01,991400,12.86,mrk
103417,10-Jan-92,137.58,138.10,135.19,135.40,644000,13.09,mrk
103418,9-Jan-92,138.62,138.93,137.27,138.31,749400,13.37,mrk
103419,8-Jan-92,138.10,139.24,137.89,138.52,741600,13.39,mrk
103420,7-Jan-92,138.31,138.62,137.69,138.52,550100,13.39,mrk
103421,6-Jan-92,140.18,140.49,138.20,138.93,903700,13.43,mrk
103422,3-Jan-92,137.58,141.01,137.58,140.28,764800,13.56,mrk
103423,2-Jan-92,137.89,138.52,136.23,138.20,817700,13.36,mrk
103424,31-Dec-91,138.00,138.72,136.34,138.31,873200,13.37,mrk
103425,30-Dec-91,137.17,138.52,136.75,138.10,757100,13.35,mrk
103426,27-Dec-91,136.13,137.69,135.19,137.37,520400,13.28,mrk
103427,26-Dec-91,131.97,136.85,131.77,136.34,463000,13.18,mrk
103428,24-Dec-91,132.70,133.74,131.87,131.97,481100,12.76,mrk
103429,23-Dec-91,128.44,133.12,128.44,132.91,803900,12.85,mrk
103430,20-Dec-91,128.44,129.07,127.61,128.55,1580500,12.42,mrk
103431,19-Dec-91,125.95,127.82,125.64,127.51,555000,12.32,mrk
103432,18-Dec-91,125.33,126.57,125.23,126.37,535600,12.21,mrk
103433,17-Dec-91,124.50,125.85,123.98,125.74,510900,12.15,mrk
103434,16-Dec-91,123.77,125.33,123.46,124.60,396700,12.04,mrk
103435,13-Dec-91,125.02,125.33,123.67,123.77,587700,11.96,mrk
103436,12-Dec-91,124.29,124.81,122.94,123.98,561200,11.98,mrk
103437,11-Dec-91,125.43,125.64,122.73,124.19,802100,12.00,mrk
103438,10-Dec-91,125.54,126.26,124.39,125.23,593100,12.10,mrk
103439,9-Dec-91,125.43,126.57,124.81,125.74,489500,12.15,mrk
103440,6-Dec-91,123.15,125.64,123.04,125.43,606600,12.12,mrk
103441,5-Dec-91,124.91,125.33,123.67,124.08,528300,11.99,mrk
103442,4-Dec-91,124.71,125.64,123.36,125.12,553900,12.09,mrk
103443,3-Dec-91,122.94,125.02,122.32,124.81,785700,12.06,mrk
103444,2-Dec-91,120.03,123.15,117.54,123.04,890800,11.89,mrk
103445,29-Nov-91,119.10,121.17,118.90,121.07,337100,11.34,mrk
103446,27-Nov-91,118.48,119.31,118.07,119.00,494100,11.14,mrk
103447,26-Nov-91,119.93,119.93,116.62,118.48,1238600,11.09,mrk
103448,25-Nov-91,119.00,120.76,118.28,120.14,712200,11.25,mrk
103449,22-Nov-91,119.62,119.62,118.28,119.21,878000,11.16,mrk
103450,21-Nov-91,118.69,120.14,118.28,119.52,1270500,11.19,mrk
103451,20-Nov-91,118.28,121.17,118.28,119.93,1730200,11.23,mrk
103452,19-Nov-91,115.38,115.69,112.90,114.86,1061400,10.76,mrk
103453,18-Nov-91,113.83,117.24,113.11,116.73,1412800,10.93,mrk
103454,15-Nov-91,119.41,119.52,113.31,113.31,1019400,10.61,mrk
103455,14-Nov-91,118.17,119.62,118.07,119.62,894600,11.20,mrk
103456,13-Nov-91,115.38,117.86,114.66,117.86,873900,11.04,mrk
103457,12-Nov-91,113.31,115.79,112.80,115.59,697500,10.82,mrk
103458,11-Nov-91,112.49,112.80,112.07,112.07,491500,10.49,mrk
103459,8-Nov-91,114.55,114.97,112.38,112.59,666500,10.54,mrk
103460,7-Nov-91,113.73,113.73,111.25,113.62,682400,10.64,mrk
103461,6-Nov-91,114.35,114.97,112.90,113.62,514000,10.64,mrk
103462,5-Nov-91,113.42,115.17,113.31,114.14,513000,10.69,mrk
103463,4-Nov-91,112.18,113.42,111.87,113.31,377000,10.61,mrk
103464,1-Nov-91,113.11,114.24,112.18,112.69,657100,10.55,mrk
103465,31-Oct-91,109.80,113.52,109.80,113.52,594700,10.63,mrk
103466,30-Oct-91,110.21,110.52,109.07,110.11,475200,10.31,mrk
103467,29-Oct-91,111.04,111.14,109.59,110.32,559000,10.33,mrk
103468,28-Oct-91,108.56,111.04,108.14,111.04,401000,10.40,mrk
103469,25-Oct-91,109.70,110.42,108.04,108.14,506200,10.13,mrk
103470,24-Oct-91,109.49,109.70,108.35,109.59,429900,10.26,mrk
103471,23-Oct-91,107.94,109.49,107.83,109.49,489900,10.25,mrk
103472,22-Oct-91,108.76,109.59,107.42,107.94,462500,10.11,mrk
103473,21-Oct-91,109.18,109.49,108.14,108.76,398400,10.18,mrk
103474,18-Oct-91,107.83,109.18,107.63,109.18,704000,10.22,mrk
103475,17-Oct-91,107.83,108.14,107.42,107.52,506700,10.07,mrk
103476,16-Oct-91,108.14,108.76,107.73,108.14,400600,10.13,mrk
103477,15-Oct-91,107.83,108.76,107.32,108.14,465300,10.13,mrk
103478,14-Oct-91,106.39,107.83,106.39,107.83,439900,10.10,mrk
103479,11-Oct-91,105.46,106.59,104.84,106.59,600600,9.98,mrk
103480,10-Oct-91,105.46,105.77,104.84,105.46,576200,9.87,mrk
103481,9-Oct-91,105.46,105.97,105.35,105.46,515000,9.87,mrk
103482,8-Oct-91,105.87,106.39,105.77,105.97,395100,9.92,mrk
103483,7-Oct-91,107.21,107.21,105.46,105.87,483300,9.91,mrk
103484,4-Oct-91,107.21,107.63,106.80,107.11,396100,10.03,mrk
103485,3-Oct-91,107.32,107.73,107.32,107.32,325900,10.05,mrk
103486,2-Oct-91,108.35,108.66,107.21,107.83,367700,10.10,mrk
103487,1-Oct-91,108.04,108.66,107.83,108.45,400600,10.15,mrk
103488,30-Sep-91,106.49,107.94,106.18,107.63,403300,10.08,mrk
103489,27-Sep-91,107.52,108.14,106.28,106.49,402800,9.97,mrk
103490,26-Sep-91,107.11,108.04,106.49,107.52,404400,10.07,mrk
103491,25-Sep-91,108.45,108.56,107.11,107.42,354000,10.06,mrk
103492,24-Sep-91,107.83,108.56,106.39,108.56,679900,10.16,mrk
103493,23-Sep-91,109.38,109.70,107.73,107.83,439500,10.10,mrk
103494,20-Sep-91,109.59,110.21,109.07,109.59,953600,10.26,mrk
103495,19-Sep-91,108.56,109.90,108.56,108.97,357300,10.20,mrk
103496,18-Sep-91,108.35,108.97,108.14,108.76,338800,10.18,mrk
103497,17-Sep-91,107.11,108.97,107.01,108.97,459500,10.20,mrk
103498,16-Sep-91,106.39,107.42,105.97,107.21,496600,10.04,mrk
103499,13-Sep-91,108.14,108.14,106.28,106.49,661400,9.97,mrk
103500,12-Sep-91,108.25,108.25,107.21,108.14,451300,10.13,mrk
103501,11-Sep-91,106.70,108.14,106.49,107.73,465600,10.09,mrk
103502,10-Sep-91,107.52,107.73,106.08,106.59,597200,9.98,mrk
103503,9-Sep-91,105.25,107.32,105.25,107.11,435800,10.03,mrk
103504,6-Sep-91,104.73,105.46,104.01,105.15,357600,9.85,mrk
103505,5-Sep-91,104.32,105.04,104.22,104.42,524200,9.78,mrk
103506,4-Sep-91,104.63,104.84,103.70,104.01,404300,9.74,mrk
103507,3-Sep-91,104.53,105.56,104.53,104.63,462300,9.80,mrk
103508,30-Aug-91,105.77,106.08,104.63,104.94,324800,9.83,mrk
103509,29-Aug-91,105.35,105.87,104.73,105.87,443900,9.56,mrk
103510,28-Aug-91,103.09,105.25,102.88,105.25,474900,9.50,mrk
103511,27-Aug-91,103.50,103.50,102.37,102.98,430200,9.30,mrk
103512,26-Aug-91,103.60,103.91,103.19,103.40,292100,9.34,mrk
103513,23-Aug-91,103.91,105.25,103.50,103.60,438100,9.35,mrk
103514,22-Aug-91,104.12,104.43,103.60,103.91,509700,9.38,mrk
103515,21-Aug-91,102.26,104.12,102.06,104.01,969200,9.39,mrk
103516,20-Aug-91,101.85,101.96,100.41,101.03,894700,9.12,mrk
103517,19-Aug-91,96.30,101.44,96.30,101.03,1560100,9.12,mrk
103518,16-Aug-91,103.50,104.12,101.85,102.78,942100,9.28,mrk
103519,15-Aug-91,104.12,104.73,103.29,103.50,445300,9.34,mrk
103520,14-Aug-91,105.04,105.04,103.81,104.01,401500,9.39,mrk
103521,13-Aug-91,104.63,105.66,104.12,104.53,486900,9.44,mrk
103522,12-Aug-91,104.01,104.73,103.70,104.53,223300,9.44,mrk
103523,9-Aug-91,104.73,104.94,104.12,104.12,304800,9.40,mrk
103524,8-Aug-91,105.15,105.87,104.73,104.94,402800,9.48,mrk
103525,7-Aug-91,105.35,106.79,105.15,105.66,508500,9.54,mrk
103526,6-Aug-91,104.22,105.76,103.29,105.45,639800,9.52,mrk
103527,5-Aug-91,104.84,104.84,103.40,104.01,365600,9.39,mrk
103528,2-Aug-91,105.76,105.97,104.84,105.04,433400,9.48,mrk
103529,1-Aug-91,105.87,106.07,105.15,105.56,438600,9.53,mrk
103530,31-Jul-91,104.84,106.07,104.73,105.97,515100,9.57,mrk
103531,30-Jul-91,103.09,104.94,102.68,104.84,731000,9.47,mrk
103532,29-Jul-91,101.44,102.78,101.03,102.68,522800,9.27,mrk
103533,26-Jul-91,101.34,102.16,101.34,101.44,501400,9.16,mrk
103534,25-Jul-91,100.00,101.34,99.59,101.34,463500,9.15,mrk
103535,24-Jul-91,99.08,99.80,98.56,99.80,332400,9.01,mrk
103536,23-Jul-91,99.59,100.10,98.77,98.97,413400,8.94,mrk
103537,22-Jul-91,99.49,99.49,98.77,99.38,518000,8.97,mrk
103538,19-Jul-91,100.00,100.41,99.28,99.69,809300,9.00,mrk
103539,18-Jul-91,99.38,100.10,98.77,100.00,576500,9.03,mrk
103540,17-Jul-91,99.38,100.31,99.38,99.38,299400,8.97,mrk
103541,16-Jul-91,100.10,100.62,99.18,99.59,397300,8.99,mrk
103542,15-Jul-91,98.77,100.82,98.56,100.10,657400,9.04,mrk
103543,12-Jul-91,98.36,98.97,97.22,98.66,504100,8.91,mrk
103544,11-Jul-91,97.02,97.53,96.71,97.43,510100,8.80,mrk
103545,10-Jul-91,97.12,97.84,96.61,96.71,492200,8.73,mrk
103546,9-Jul-91,97.94,98.15,96.40,97.02,379500,8.76,mrk
103547,8-Jul-91,95.89,98.36,95.47,98.36,456200,8.88,mrk
103548,5-Jul-91,96.19,97.33,96.09,96.81,195400,8.74,mrk
103549,3-Jul-91,97.12,97.22,96.30,96.50,339800,8.71,mrk
103550,2-Jul-91,97.94,98.46,97.84,98.25,445500,8.87,mrk
103551,1-Jul-91,96.09,98.15,96.09,98.15,581500,8.86,mrk
103552,28-Jun-91,97.12,97.33,95.17,95.58,558700,8.63,mrk
103553,27-Jun-91,97.12,97.74,97.02,97.53,411000,8.81,mrk
103554,26-Jun-91,96.09,97.33,95.78,96.81,685500,8.74,mrk
103555,25-Jun-91,94.55,95.99,94.34,95.99,569200,8.67,mrk
103556,24-Jun-91,95.27,95.27,94.03,94.14,352600,8.50,mrk
103557,21-Jun-91,95.37,95.78,94.96,95.68,1034900,8.64,mrk
103558,20-Jun-91,94.96,95.68,94.86,95.37,637600,8.61,mrk
103559,19-Jun-91,95.47,95.47,94.45,95.17,616900,8.59,mrk
103560,18-Jun-91,97.02,97.33,95.78,95.89,501800,8.66,mrk
103561,17-Jun-91,97.12,97.22,96.40,97.22,419200,8.78,mrk
103562,14-Jun-91,95.89,97.33,95.47,97.33,678600,8.79,mrk
103563,13-Jun-91,95.78,96.50,94.86,95.27,903300,8.60,mrk
103564,12-Jun-91,94.86,95.89,93.21,95.78,816000,8.65,mrk
103565,11-Jun-91,93.93,95.47,93.93,95.06,708500,8.58,mrk
103566,10-Jun-91,93.83,94.86,93.83,94.03,437300,8.49,mrk
103567,7-Jun-91,94.34,94.45,93.62,94.34,519000,8.52,mrk
103568,6-Jun-91,95.68,95.78,94.55,94.55,483600,8.54,mrk
103569,5-Jun-91,95.78,96.30,95.17,95.68,534700,8.64,mrk
103570,4-Jun-91,95.47,96.50,95.47,95.99,775300,8.67,mrk
103571,3-Jun-91,97.12,97.64,95.47,95.58,856600,8.63,mrk
103572,31-May-91,98.51,98.81,96.05,97.38,1118000,8.49,mrk
103573,30-May-91,99.12,100.04,98.71,98.71,572600,8.61,mrk
103574,29-May-91,99.94,100.35,99.33,99.53,431900,8.68,mrk
103575,28-May-91,99.12,99.94,98.51,99.94,498400,8.71,mrk
103576,24-May-91,99.02,99.53,98.30,99.02,389900,8.63,mrk
103577,23-May-91,99.43,100.14,98.51,99.22,558300,8.65,mrk
103578,22-May-91,100.14,100.14,98.92,99.63,402300,8.69,mrk
103579,21-May-91,98.20,100.66,97.99,99.84,807400,8.70,mrk
103580,20-May-91,97.69,99.33,97.48,97.99,695900,8.54,mrk
103581,17-May-91,96.25,98.10,95.43,97.48,1302500,8.50,mrk
103582,16-May-91,96.15,96.97,95.74,96.97,712100,8.45,mrk
103583,15-May-91,95.84,96.25,94.62,95.64,802200,8.34,mrk
103584,14-May-91,96.46,96.66,95.13,96.05,541400,8.37,mrk
103585,13-May-91,97.17,97.17,96.56,97.07,555800,8.46,mrk
103586,10-May-91,97.79,98.40,96.76,96.97,863100,8.45,mrk
103587,9-May-91,96.05,97.38,96.05,97.38,778400,8.49,mrk
103588,8-May-91,96.25,96.66,95.74,95.84,651800,8.36,mrk
103589,7-May-91,95.33,97.28,95.33,96.25,972000,8.39,mrk
103590,6-May-91,94.00,95.64,93.69,95.33,611200,8.31,mrk
103591,3-May-91,92.26,94.62,92.16,94.51,569500,8.24,mrk
103592,2-May-91,91.75,92.57,91.75,92.46,796400,8.06,mrk
103593,1-May-91,88.68,91.34,88.37,91.34,783600,7.96,mrk
103594,30-Apr-91,88.88,89.29,88.06,88.27,774400,7.69,mrk
103595,29-Apr-91,89.50,90.52,87.96,88.27,703200,7.69,mrk
103596,26-Apr-91,89.09,90.01,88.78,89.29,466400,7.78,mrk
103597,25-Apr-91,89.29,90.21,88.68,89.80,613500,7.83,mrk
103598,24-Apr-91,90.11,90.31,88.88,89.50,657600,7.80,mrk
103599,23-Apr-91,90.31,90.42,89.29,90.01,491200,7.85,mrk
103600,22-Apr-91,90.52,90.83,89.70,90.01,692800,7.85,mrk
103601,19-Apr-91,91.95,92.57,90.93,90.93,1109400,7.93,mrk
103602,18-Apr-91,93.39,93.69,92.67,93.08,444400,8.11,mrk
103603,17-Apr-91,92.46,94.82,92.36,94.00,772700,8.19,mrk
103604,16-Apr-91,90.11,92.57,89.80,92.57,786100,8.07,mrk
103605,15-Apr-91,89.09,90.01,88.98,89.80,449100,7.83,mrk
103606,12-Apr-91,89.19,89.50,88.27,88.88,429400,7.75,mrk
103607,11-Apr-91,87.75,89.29,87.75,88.68,405800,7.73,mrk
103608,10-Apr-91,87.24,87.75,86.83,87.34,395600,7.61,mrk
103609,9-Apr-91,88.47,88.98,87.14,87.34,506500,7.61,mrk
103610,8-Apr-91,87.45,89.09,87.24,88.47,384300,7.71,mrk
103611,5-Apr-91,89.09,89.39,86.94,87.45,592500,7.62,mrk
103612,4-Apr-91,88.88,89.90,88.16,88.78,544500,7.74,mrk
103613,3-Apr-91,89.39,89.70,88.78,88.88,572000,7.75,mrk
103614,2-Apr-91,86.83,89.09,86.73,89.09,453000,7.77,mrk
103615,1-Apr-91,86.01,86.42,85.71,86.42,519100,7.53,mrk
103616,28-Mar-91,87.34,87.45,86.22,86.42,317800,7.53,mrk
103617,27-Mar-91,88.78,88.98,86.83,87.34,624100,7.61,mrk
103618,26-Mar-91,85.40,88.57,85.30,88.57,649000,7.72,mrk
103619,25-Mar-91,85.09,85.81,84.68,85.50,333500,7.45,mrk
103620,22-Mar-91,84.48,85.09,84.07,84.99,469800,7.41,mrk
103621,21-Mar-91,85.30,85.71,83.97,84.38,642500,7.36,mrk
103622,20-Mar-91,83.56,85.19,83.35,84.99,882800,7.41,mrk
103623,19-Mar-91,85.81,85.81,81.51,83.15,1281400,7.25,mrk
103624,18-Mar-91,87.86,88.57,85.71,86.73,804200,7.56,mrk
103625,15-Mar-91,88.78,88.88,87.65,88.47,1366000,7.71,mrk
103626,14-Mar-91,87.45,89.29,87.24,88.37,970100,7.70,mrk
103627,13-Mar-91,86.42,87.34,85.60,86.83,406900,7.57,mrk
103628,12-Mar-91,87.45,88.16,86.22,86.42,767400,7.53,mrk
103629,11-Mar-91,86.63,88.06,86.53,87.45,506800,7.62,mrk
103630,8-Mar-91,85.50,88.06,85.30,86.53,730700,7.54,mrk
103631,7-Mar-91,84.07,85.91,84.07,85.40,505000,7.44,mrk
103632,6-Mar-91,85.50,85.60,84.48,84.68,673700,7.38,mrk
103633,5-Mar-91,84.07,85.81,84.07,85.19,581500,7.43,mrk
103634,4-Mar-91,83.66,85.40,83.35,84.38,642300,7.36,mrk
103635,1-Mar-91,81.88,83.51,81.47,83.30,634900,6.97,mrk
103636,28-Feb-91,84.22,84.42,83.20,83.20,437600,6.96,mrk
103637,27-Feb-91,83.30,84.63,83.00,84.01,545500,7.03,mrk
103638,26-Feb-91,83.30,83.61,82.28,82.89,886900,6.93,mrk
103639,25-Feb-91,84.22,85.14,83.20,84.12,857100,7.04,mrk
103640,22-Feb-91,81.88,84.73,81.88,82.89,891700,6.93,mrk
103641,21-Feb-91,81.88,82.49,81.27,82.28,635700,6.88,mrk
103642,20-Feb-91,82.28,82.69,81.98,82.08,622000,6.87,mrk
103643,19-Feb-91,82.69,83.40,82.49,83.40,1084700,6.98,mrk
103644,15-Feb-91,80.25,83.10,79.84,83.10,1751500,6.95,mrk
103645,14-Feb-91,80.45,81.16,79.02,79.53,940200,6.65,mrk
103646,13-Feb-91,79.84,80.65,79.53,80.35,759600,6.72,mrk
103647,12-Feb-91,80.86,82.08,80.15,80.25,1042300,6.71,mrk
103648,11-Feb-91,79.74,81.98,79.53,81.77,1011300,6.84,mrk
103649,8-Feb-91,77.90,79.43,77.90,79.43,832600,6.65,mrk
103650,7-Feb-91,79.43,79.64,77.80,77.80,1042100,6.51,mrk
103651,6-Feb-91,78.21,79.43,77.70,79.43,1262100,6.65,mrk
103652,5-Feb-91,77.19,78.41,76.68,78.21,952800,6.54,mrk
103653,4-Feb-91,75.05,77.19,74.95,76.99,814900,6.44,mrk
103654,1-Feb-91,74.14,76.07,73.93,75.05,922900,6.28,mrk
103655,31-Jan-91,74.65,74.65,74.24,74.54,602000,6.24,mrk
103656,30-Jan-91,72.91,74.95,72.71,74.65,886400,6.24,mrk
103657,29-Jan-91,73.02,73.32,72.51,73.02,570500,6.11,mrk
103658,28-Jan-91,72.71,73.02,72.61,72.71,370800,6.08,mrk
103659,25-Jan-91,73.22,73.42,72.61,72.81,864100,6.09,mrk
103660,24-Jan-91,72.71,73.83,72.71,73.22,656800,6.13,mrk
103661,23-Jan-91,71.39,72.81,71.39,72.61,691900,6.07,mrk
103662,22-Jan-91,71.59,72.30,71.18,71.39,645800,5.97,mrk
103663,21-Jan-91,71.29,71.90,71.08,71.39,449700,5.97,mrk
103664,18-Jan-91,71.59,72.20,71.08,72.10,2133600,6.03,mrk
103665,17-Jan-91,71.18,71.69,70.47,71.59,1466400,5.99,mrk
103666,16-Jan-91,68.13,69.35,68.03,69.04,497000,5.78,mrk
103667,15-Jan-91,67.62,68.43,67.52,68.03,512300,5.69,mrk
103668,14-Jan-91,66.80,67.82,66.80,67.52,860000,5.65,mrk
103669,11-Jan-91,67.42,68.13,67.01,68.13,556200,5.70,mrk
103670,10-Jan-91,67.52,67.92,67.31,67.92,558200,5.68,mrk
103671,9-Jan-91,68.43,69.45,67.01,67.01,1057800,5.61,mrk
103672,8-Jan-91,67.92,68.23,67.42,67.82,1019300,5.67,mrk
103673,7-Jan-91,68.43,69.15,67.52,67.62,994400,5.66,mrk
103674,4-Jan-91,70.06,70.27,68.94,69.45,1148200,5.81,mrk
103675,3-Jan-91,72.91,72.91,70.57,70.57,738100,5.90,mrk
103676,2-Jan-91,72.71,73.22,72.61,72.91,853900,6.10,mrk
103677,31-Dec-90,72.30,73.22,72.20,73.22,272000,6.13,mrk
103678,28-Dec-90,71.69,72.30,71.39,72.20,274900,6.04,mrk
103679,27-Dec-90,72.10,72.30,71.69,71.79,281400,6.01,mrk
103680,26-Dec-90,70.88,72.10,70.67,72.00,260700,6.02,mrk
103681,24-Dec-90,71.39,71.39,70.67,70.98,207800,5.94,mrk
103682,21-Dec-90,70.88,71.69,70.78,71.39,1727600,5.97,mrk
103683,20-Dec-90,69.45,70.37,69.45,70.17,573200,5.87,mrk
103684,19-Dec-90,70.37,70.67,70.06,70.27,558800,5.88,mrk
103685,18-Dec-90,70.06,71.18,70.06,70.88,813600,5.93,mrk
103686,17-Dec-90,70.27,70.47,69.96,70.27,332900,5.88,mrk
103687,14-Dec-90,71.69,71.69,70.37,70.57,554600,5.90,mrk
103688,13-Dec-90,72.10,72.30,71.49,71.79,482600,6.01,mrk
103689,12-Dec-90,70.67,72.10,70.67,72.10,748800,6.03,mrk
103690,11-Dec-90,70.57,70.67,69.35,70.27,700700,5.88,mrk
103691,10-Dec-90,70.37,70.88,70.17,70.57,428500,5.90,mrk
103692,7-Dec-90,70.88,71.39,70.57,70.57,622500,5.90,mrk
103693,6-Dec-90,70.98,71.08,70.47,70.88,791100,5.93,mrk
103694,5-Dec-90,69.86,70.47,69.55,70.47,490100,5.90,mrk
103695,4-Dec-90,69.55,70.47,68.74,70.06,494300,5.86,mrk
103696,3-Dec-90,70.47,70.57,69.35,69.55,549100,5.82,mrk
103697,30-Nov-90,67.59,69.91,67.28,69.81,1074200,5.56,mrk
103698,29-Nov-90,67.99,68.19,67.38,67.89,607800,5.41,mrk
103699,28-Nov-90,68.60,68.90,68.09,68.19,297300,5.43,mrk
103700,27-Nov-90,68.80,69.10,68.39,68.90,628000,5.49,mrk
103701,26-Nov-90,67.28,68.70,67.18,68.70,533000,5.47,mrk
103702,23-Nov-90,68.09,68.70,67.79,67.89,236300,5.41,mrk
103703,21-Nov-90,68.70,68.70,67.69,68.29,731400,5.44,mrk
103704,20-Nov-90,69.10,69.41,68.50,68.60,624400,5.46,mrk
103705,19-Nov-90,69.30,69.41,68.70,69.20,841300,5.51,mrk
103706,16-Nov-90,68.70,68.80,68.39,68.80,1067500,5.48,mrk
103707,15-Nov-90,68.09,68.70,67.79,68.50,781000,5.45,mrk
103708,14-Nov-90,66.88,68.50,66.78,68.29,732000,5.44,mrk
103709,13-Nov-90,66.57,67.18,66.37,66.88,566200,5.33,mrk
103710,12-Nov-90,65.56,66.78,65.46,66.67,994900,5.31,mrk
103711,9-Nov-90,63.54,65.36,63.54,65.16,996400,5.19,mrk
103712,8-Nov-90,63.23,63.84,62.93,63.54,1145100,5.06,mrk
103713,7-Nov-90,63.94,64.65,63.23,63.34,1068400,5.04,mrk
103714,6-Nov-90,64.14,64.65,63.94,64.14,486000,5.11,mrk
103715,5-Nov-90,63.54,64.45,63.54,64.14,611800,5.11,mrk
103716,2-Nov-90,62.53,63.54,62.43,63.23,742100,5.04,mrk
103717,1-Nov-90,62.12,62.73,61.01,62.73,1129400,5.00,mrk
103718,31-Oct-90,64.04,64.04,62.12,62.22,737300,4.95,mrk
103719,30-Oct-90,63.44,64.04,62.93,63.74,670800,5.08,mrk
103720,29-Oct-90,64.04,64.85,63.03,63.34,725400,5.04,mrk
103721,26-Oct-90,65.56,65.76,63.94,64.04,517900,5.10,mrk
103722,25-Oct-90,66.47,66.67,65.46,66.07,625400,5.26,mrk
103723,24-Oct-90,65.36,66.57,65.26,66.27,553100,5.28,mrk
103724,23-Oct-90,66.17,66.78,65.26,65.87,681300,5.24,mrk
103725,22-Oct-90,65.26,66.57,64.95,66.57,1031000,5.30,mrk
103726,19-Oct-90,65.56,65.56,64.25,65.36,1853200,5.20,mrk
103727,18-Oct-90,64.14,64.95,63.74,64.85,875600,5.16,mrk
103728,17-Oct-90,63.13,63.84,63.03,63.54,558400,5.06,mrk
103729,16-Oct-90,63.44,63.74,62.63,63.03,634800,5.02,mrk
103730,15-Oct-90,63.13,63.94,61.92,63.54,888700,5.06,mrk
103731,12-Oct-90,61.51,62.83,60.91,62.53,1118600,4.98,mrk
103732,11-Oct-90,61.41,61.92,60.50,60.91,1179100,4.85,mrk
103733,10-Oct-90,61.11,62.93,60.60,61.51,1375200,4.90,mrk
103734,9-Oct-90,62.73,62.93,60.71,60.81,826600,4.84,mrk
103735,8-Oct-90,63.54,64.04,63.13,63.44,362800,5.05,mrk
103736,5-Oct-90,62.53,64.04,62.12,63.03,1157700,5.02,mrk
103737,4-Oct-90,63.54,63.84,63.03,63.54,717800,5.06,mrk
103738,3-Oct-90,64.14,64.25,63.23,63.64,697400,5.07,mrk
103739,2-Oct-90,65.36,65.46,64.14,64.14,1176400,5.11,mrk
103740,1-Oct-90,62.32,65.06,62.22,64.95,1440200,5.17,mrk
103741,28-Sep-90,59.39,61.62,58.58,61.62,1027200,4.91,mrk
103742,27-Sep-90,60.71,60.71,59.09,59.29,866700,4.72,mrk
103743,26-Sep-90,60.81,61.01,59.69,60.00,728100,4.78,mrk
103744,25-Sep-90,59.59,60.91,59.49,60.81,701800,4.84,mrk
103745,24-Sep-90,61.11,61.11,59.49,59.59,787700,4.75,mrk
103746,21-Sep-90,61.31,61.72,60.81,61.21,1421500,4.87,mrk
103747,20-Sep-90,62.22,62.22,60.81,61.31,996600,4.88,mrk
103748,19-Sep-90,61.51,62.63,61.51,62.22,2908900,4.95,mrk
103749,18-Sep-90,64.65,65.16,63.94,64.75,765500,5.16,mrk
103750,17-Sep-90,64.55,64.95,63.94,64.85,557700,5.16,mrk
103751,14-Sep-90,64.55,64.95,64.25,64.95,640600,5.17,mrk
103752,13-Sep-90,65.66,66.07,64.75,64.75,457400,5.16,mrk
103753,12-Sep-90,65.97,66.07,65.06,65.66,466600,5.23,mrk
103754,11-Sep-90,65.46,65.97,64.95,65.87,505900,5.24,mrk
103755,10-Sep-90,66.98,66.98,65.26,65.56,565200,5.22,mrk
103756,7-Sep-90,64.35,65.87,64.35,65.66,487900,5.23,mrk
103757,6-Sep-90,65.36,65.46,64.25,64.65,492700,5.15,mrk
103758,5-Sep-90,65.87,66.17,64.95,65.76,507100,5.24,mrk
103759,4-Sep-90,65.36,65.97,64.55,65.97,551500,5.25,mrk
103760,31-Aug-90,64.95,66.07,64.25,66.07,429800,5.26,mrk
103761,30-Aug-90,66.37,66.57,64.35,64.75,582900,5.16,mrk
103762,29-Aug-90,65.16,66.78,65.16,66.37,757900,5.29,mrk
103763,28-Aug-90,64.95,66.07,64.85,65.46,647500,5.21,mrk
103764,27-Aug-90,65.01,65.91,64.71,65.11,1182200,4.92,mrk
103765,24-Aug-90,62.50,62.90,60.69,62.40,1246400,4.71,mrk
103766,23-Aug-90,61.29,62.60,60.69,61.49,1408200,4.64,mrk
103767,22-Aug-90,65.31,65.61,63.10,63.10,892500,4.77,mrk
103768,21-Aug-90,64.91,66.21,63.90,65.31,1447400,4.93,mrk
103769,20-Aug-90,66.01,66.31,65.21,66.21,606000,5.00,mrk
103770,17-Aug-90,66.72,67.12,65.11,66.01,2055100,4.99,mrk
103771,16-Aug-90,69.73,70.13,67.12,67.32,709800,5.08,mrk
103772,15-Aug-90,70.13,70.94,70.03,70.63,474600,5.33,mrk
103773,14-Aug-90,69.63,70.43,69.23,69.93,713600,5.28,mrk
103774,13-Aug-90,67.52,69.83,66.92,69.83,737900,5.27,mrk
103775,10-Aug-90,68.73,68.73,67.22,68.12,555000,5.14,mrk
103776,9-Aug-90,68.32,69.13,68.22,69.13,574500,5.22,mrk
103777,8-Aug-90,67.22,69.03,67.02,68.42,1068700,5.17,mrk
103778,7-Aug-90,67.52,67.82,66.62,66.72,1367400,5.04,mrk
103779,6-Aug-90,65.71,67.32,65.31,66.31,1287100,5.01,mrk
103780,3-Aug-90,68.52,68.93,66.11,68.73,1798200,5.19,mrk
103781,2-Aug-90,70.94,71.44,69.93,70.13,970100,5.30,mrk
103782,1-Aug-90,71.84,72.34,71.34,72.24,926400,5.46,mrk
103783,31-Jul-90,72.24,72.44,70.94,71.64,714300,5.41,mrk
103784,30-Jul-90,70.43,71.94,70.33,71.94,587400,5.43,mrk
103785,27-Jul-90,72.14,72.24,70.84,70.94,435300,5.36,mrk
103786,26-Jul-90,72.54,73.15,71.84,72.24,781200,5.46,mrk
103787,25-Jul-90,70.84,71.84,70.73,71.54,544700,5.40,mrk
103788,24-Jul-90,71.24,71.24,69.33,71.14,882000,5.37,mrk
103789,23-Jul-90,72.34,72.34,68.12,71.14,1476200,5.37,mrk
103790,20-Jul-90,72.24,73.25,72.24,72.34,1347800,5.46,mrk
103791,19-Jul-90,72.24,72.54,71.64,72.54,957000,5.48,mrk
103792,18-Jul-90,72.34,73.15,72.04,72.44,871400,5.47,mrk
103793,17-Jul-90,72.04,72.34,71.74,72.34,557800,5.46,mrk
103794,16-Jul-90,71.64,72.34,71.34,72.14,729800,5.45,mrk
103795,13-Jul-90,71.04,71.94,70.73,71.44,705700,5.40,mrk
103796,12-Jul-90,70.53,71.04,70.23,70.94,787000,5.36,mrk
103797,11-Jul-90,69.83,70.94,69.53,70.94,534200,5.36,mrk
103798,10-Jul-90,69.53,70.13,69.33,69.43,518900,5.24,mrk
103799,9-Jul-90,69.43,69.53,69.03,69.53,503500,5.25,mrk
103800,6-Jul-90,69.43,70.03,69.23,69.53,504000,5.25,mrk
103801,5-Jul-90,70.13,70.33,68.93,69.23,565000,5.23,mrk
103802,3-Jul-90,69.93,70.73,69.93,70.43,554400,5.32,mrk
103803,2-Jul-90,69.63,70.13,69.23,69.93,394600,5.28,mrk
103804,29-Jun-90,69.33,70.13,69.33,69.73,767800,5.27,mrk
103805,28-Jun-90,68.12,69.33,68.02,69.23,846100,5.23,mrk
103806,27-Jun-90,66.62,68.02,66.62,67.72,569300,5.11,mrk
103807,26-Jun-90,66.31,66.82,66.21,66.62,476300,5.03,mrk
103808,25-Jun-90,66.11,66.51,65.71,66.11,496900,4.99,mrk
103809,22-Jun-90,67.12,68.02,65.71,65.71,1044200,4.96,mrk
103810,21-Jun-90,66.31,67.22,66.21,67.22,745300,5.08,mrk
103811,20-Jun-90,65.81,66.11,65.41,66.11,579700,4.99,mrk
103812,19-Jun-90,65.51,65.71,65.11,65.51,488700,4.95,mrk
103813,18-Jun-90,66.41,66.62,65.51,65.51,611200,4.95,mrk
103814,15-Jun-90,66.11,67.02,66.11,66.62,1520400,5.03,mrk
103815,14-Jun-90,66.72,66.82,66.31,66.62,373000,5.03,mrk
103816,13-Jun-90,66.92,67.22,66.51,66.82,766300,5.05,mrk
103817,12-Jun-90,65.11,67.32,65.11,67.02,1000500,5.06,mrk
103818,11-Jun-90,64.10,64.91,64.10,64.91,547900,4.90,mrk
103819,8-Jun-90,65.61,65.71,63.90,64.30,729100,4.86,mrk
103820,7-Jun-90,66.31,66.51,65.51,65.51,694900,4.95,mrk
103821,6-Jun-90,66.92,67.42,66.41,66.51,526900,5.02,mrk
103822,5-Jun-90,67.82,67.92,67.12,67.32,696100,5.08,mrk
103823,4-Jun-90,67.72,67.92,67.02,67.72,907600,5.11,mrk
103824,1-Jun-90,66.92,67.72,66.51,67.52,922900,5.10,mrk
103825,31-May-90,66.41,66.82,66.31,66.51,563800,5.02,mrk
103826,30-May-90,67.12,67.42,66.31,66.72,1086700,5.04,mrk
103827,29-May-90,66.51,67.02,66.31,66.92,892000,5.05,mrk
103828,25-May-90,65.36,68.26,65.36,67.16,1935100,4.87,mrk
103829,24-May-90,65.26,65.96,64.66,65.96,1019500,4.78,mrk
103830,23-May-90,65.06,65.56,64.46,65.46,748500,4.74,mrk
103831,22-May-90,65.16,65.46,64.66,65.16,989700,4.72,mrk
103832,21-May-90,63.36,65.16,63.16,65.16,1175000,4.72,mrk
103833,18-May-90,63.66,63.76,63.26,63.36,1131700,4.59,mrk
103834,17-May-90,62.76,63.76,62.76,63.66,994700,4.61,mrk
103835,16-May-90,62.86,63.06,62.46,62.66,652600,4.54,mrk
103836,15-May-90,62.26,63.16,62.16,62.56,966400,4.53,mrk
103837,14-May-90,62.06,63.46,61.86,62.56,1154000,4.53,mrk
103838,11-May-90,60.66,62.06,60.66,61.76,1606100,4.48,mrk
103839,10-May-90,59.76,60.56,59.56,60.46,941100,4.38,mrk
103840,9-May-90,59.36,59.76,59.26,59.76,707300,4.33,mrk
103841,8-May-90,59.16,59.36,58.96,59.36,497300,4.30,mrk
103842,7-May-90,58.76,59.26,58.66,59.16,578200,4.29,mrk
103843,4-May-90,59.06,59.06,58.66,58.86,420400,4.27,mrk
103844,3-May-90,58.96,59.06,58.56,58.76,427200,4.26,mrk
103845,2-May-90,58.36,58.86,58.26,58.86,568700,4.27,mrk
103846,1-May-90,59.06,59.16,58.16,58.56,430200,4.25,mrk
103847,30-Apr-90,57.66,58.66,57.26,58.56,613000,4.25,mrk
103848,27-Apr-90,58.36,58.56,57.66,57.76,439400,4.19,mrk
103849,26-Apr-90,58.46,58.76,57.86,58.56,517000,4.25,mrk
103850,25-Apr-90,57.96,58.36,57.86,57.96,473400,4.20,mrk
103851,24-Apr-90,58.76,58.76,57.76,57.76,608400,4.19,mrk
103852,23-Apr-90,58.96,59.06,58.46,58.66,673500,4.25,mrk
103853,20-Apr-90,59.26,59.56,58.56,59.46,1157500,4.31,mrk
103854,19-Apr-90,59.26,60.06,59.16,59.66,767300,4.32,mrk
103855,18-Apr-90,59.56,59.86,59.26,59.46,1073900,4.31,mrk
103856,17-Apr-90,58.56,59.06,58.26,58.96,478500,4.27,mrk
103857,16-Apr-90,59.86,59.96,59.06,59.16,445100,4.29,mrk
103858,12-Apr-90,59.16,59.76,59.06,59.76,532400,4.33,mrk
103859,11-Apr-90,59.26,59.56,58.86,59.06,588800,4.28,mrk
103860,10-Apr-90,58.46,59.16,58.16,58.96,438100,4.27,mrk
103861,9-Apr-90,57.66,58.76,57.66,58.66,477400,4.25,mrk
103862,6-Apr-90,58.06,58.26,57.46,58.16,372100,4.22,mrk
103863,5-Apr-90,57.16,58.16,57.06,57.66,644200,4.18,mrk
103864,4-Apr-90,57.36,57.86,56.76,56.96,689700,4.13,mrk
103865,3-Apr-90,56.46,57.56,56.26,57.26,740900,4.15,mrk
103866,2-Apr-90,55.17,56.26,54.97,56.26,668400,4.08,mrk
103867,30-Mar-90,56.76,56.76,55.57,55.57,553000,4.03,mrk
103868,29-Mar-90,57.46,57.86,56.56,56.76,766300,4.11,mrk
103869,28-Mar-90,56.86,57.56,56.76,57.46,644200,4.17,mrk
103870,27-Mar-90,55.77,57.16,55.47,57.06,594100,4.14,mrk
103871,26-Mar-90,55.96,56.36,55.77,55.77,345500,4.04,mrk
103872,23-Mar-90,55.07,55.77,55.07,55.67,421400,4.03,mrk
103873,22-Mar-90,54.97,55.17,54.47,54.97,934900,3.98,mrk
103874,21-Mar-90,55.77,55.86,55.27,55.27,642700,4.01,mrk
103875,20-Mar-90,56.46,56.66,55.77,55.86,758200,4.05,mrk
103876,19-Mar-90,55.96,56.76,55.77,56.66,733500,4.11,mrk
103877,16-Mar-90,55.67,56.56,55.57,56.56,1427700,4.10,mrk
103878,15-Mar-90,54.77,55.27,54.67,55.17,526000,4.00,mrk
103879,14-Mar-90,53.77,54.77,53.67,54.57,662800,3.96,mrk
103880,13-Mar-90,54.37,54.57,53.67,53.67,737900,3.89,mrk
103881,12-Mar-90,54.57,54.77,54.17,54.77,642500,3.97,mrk
103882,9-Mar-90,54.87,55.07,54.67,54.77,859100,3.97,mrk
103883,8-Mar-90,55.67,55.77,54.77,55.17,1226800,4.00,mrk
103884,7-Mar-90,56.36,56.46,55.37,55.57,750400,4.03,mrk
103885,6-Mar-90,55.37,56.36,55.27,56.36,708300,4.09,mrk
103886,5-Mar-90,55.57,55.96,55.27,55.27,775800,4.01,mrk
103887,2-Mar-90,55.11,55.31,54.41,55.31,852800,3.81,mrk
103888,1-Mar-90,54.41,55.21,54.21,54.91,1054500,3.79,mrk
103889,28-Feb-90,54.61,55.01,54.01,54.31,1202500,3.74,mrk
103890,27-Feb-90,54.61,55.21,54.41,54.81,827100,3.78,mrk
103891,26-Feb-90,53.82,54.91,53.62,54.41,1275000,3.75,mrk
103892,23-Feb-90,55.01,55.21,53.22,54.01,1602400,3.72,mrk
103893,22-Feb-90,56.00,56.20,55.01,55.40,718100,3.82,mrk
103894,21-Feb-90,55.60,56.00,55.31,55.80,994800,3.85,mrk
103895,20-Feb-90,56.40,56.50,55.60,56.30,680800,3.88,mrk
103896,16-Feb-90,57.59,57.69,56.60,56.79,1085200,3.92,mrk
103897,15-Feb-90,56.60,57.79,56.50,57.79,379400,3.98,mrk
103898,14-Feb-90,56.60,56.89,56.40,56.60,463100,3.90,mrk
103899,13-Feb-90,57.29,57.39,56.40,56.60,640100,3.90,mrk
103900,12-Feb-90,57.69,57.89,57.29,57.29,332400,3.95,mrk
103901,9-Feb-90,57.79,58.09,57.49,57.89,627400,3.99,mrk
103902,8-Feb-90,57.79,58.09,57.49,57.79,678900,3.98,mrk
103903,7-Feb-90,56.40,57.89,56.10,57.79,675600,3.98,mrk
103904,6-Feb-90,57.19,57.29,56.10,56.10,686000,3.87,mrk
103905,5-Feb-90,57.69,57.79,57.09,57.19,562000,3.94,mrk
103906,2-Feb-90,57.09,58.28,56.99,57.59,447900,3.97,mrk
103907,1-Feb-90,57.79,57.79,57.19,57.19,617300,3.94,mrk
103908,31-Jan-90,57.29,57.39,56.79,57.39,919600,3.96,mrk
103909,30-Jan-90,57.29,57.49,56.00,56.89,767400,3.92,mrk
103910,29-Jan-90,57.19,57.89,56.40,57.29,466000,3.95,mrk
103911,26-Jan-90,56.70,57.49,55.60,57.19,716600,3.94,mrk
103912,25-Jan-90,58.09,58.38,56.40,56.60,742500,3.90,mrk
103913,24-Jan-90,55.60,58.28,55.40,57.69,1494900,3.98,mrk
103914,23-Jan-90,56.60,57.69,56.30,57.09,1280600,3.94,mrk
103915,22-Jan-90,58.38,58.48,56.00,56.30,801300,3.88,mrk
103916,19-Jan-90,58.78,58.78,58.38,58.38,869200,4.03,mrk
103917,18-Jan-90,57.19,57.99,56.89,57.99,1089400,4.00,mrk
103918,17-Jan-90,58.18,58.58,57.19,57.19,1333400,3.94,mrk
103919,16-Jan-90,57.19,58.18,56.30,58.09,1853700,4.00,mrk
103920,15-Jan-90,59.38,59.67,58.18,58.18,1404300,4.01,mrk
103921,12-Jan-90,59.97,60.47,59.48,59.67,1215300,4.11,mrk
103922,11-Jan-90,61.16,61.66,60.96,61.16,582200,4.22,mrk
103923,10-Jan-90,61.16,61.86,60.37,60.67,997900,4.18,mrk
103924,9-Jan-90,61.96,62.36,61.46,61.46,587500,4.24,mrk
103925,8-Jan-90,61.16,62.26,61.06,61.96,700600,4.27,mrk
103926,5-Jan-90,62.26,63.25,61.16,61.16,1071800,4.22,mrk
103927,4-Jan-90,63.45,63.55,61.86,62.45,756800,4.31,mrk
103928,3-Jan-90,62.75,63.55,62.75,63.45,1265700,4.37,mrk
103929,2-Jan-90,61.36,62.45,60.87,62.45,1185400,4.31,mrk
103930,29-Dec-89,61.16,61.56,60.96,61.56,482500,4.24,mrk
103931,28-Dec-89,60.57,61.16,60.47,61.16,479400,4.22,mrk
103932,27-Dec-89,60.07,60.77,59.87,60.77,820600,4.19,mrk
103933,26-Dec-89,60.67,60.87,60.07,60.17,246600,4.15,mrk
103934,22-Dec-89,59.77,60.87,59.67,60.67,393100,4.18,mrk
103935,21-Dec-89,60.37,60.47,59.77,59.77,405000,4.12,mrk
103936,20-Dec-89,60.47,60.57,59.67,60.17,710500,4.15,mrk
103937,19-Dec-89,59.97,60.27,59.38,60.17,860500,4.15,mrk
103938,18-Dec-89,60.57,61.06,59.77,60.17,870200,4.15,mrk
103939,15-Dec-89,61.16,61.26,60.37,61.06,1233900,4.21,mrk
103940,14-Dec-89,60.87,61.26,60.77,61.26,547100,4.22,mrk
103941,13-Dec-89,61.36,61.46,60.77,61.06,462500,4.21,mrk
103942,12-Dec-89,61.26,61.36,60.96,61.26,590100,4.22,mrk
103943,11-Dec-89,60.87,61.36,60.47,61.26,623800,4.22,mrk
103944,8-Dec-89,61.36,61.46,60.67,60.87,554900,4.20,mrk
103945,7-Dec-89,61.06,61.66,60.57,61.06,687400,4.21,mrk
103946,6-Dec-89,60.87,61.36,60.57,60.96,579500,4.20,mrk
103947,5-Dec-89,62.26,62.26,61.16,61.16,469800,4.22,mrk
103948,4-Dec-89,62.75,62.75,61.96,62.16,642600,4.29,mrk
103949,1-Dec-89,62.69,62.79,62.00,62.30,996400,4.11,mrk
103950,30-Nov-89,61.70,62.30,61.70,62.30,305300,4.11,mrk
103951,29-Nov-89,62.10,62.20,61.51,61.70,333100,4.07,mrk
103952,28-Nov-89,62.20,62.39,61.80,62.20,480500,4.10,mrk
103953,27-Nov-89,62.49,62.69,61.90,62.20,596000,4.10,mrk
103954,24-Nov-89,62.39,62.79,62.20,62.69,466500,4.14,mrk
103955,22-Nov-89,61.01,61.90,60.52,61.41,437800,4.05,mrk
103956,21-Nov-89,60.91,61.31,60.42,60.81,518500,4.01,mrk
103957,20-Nov-89,60.32,60.91,60.22,60.91,358200,4.02,mrk
103958,17-Nov-89,60.62,60.72,59.93,60.42,836900,3.99,mrk
103959,16-Nov-89,60.72,60.91,60.02,60.62,508000,4.00,mrk
103960,15-Nov-89,60.22,60.42,59.53,60.42,719800,3.99,mrk
103961,14-Nov-89,60.52,60.81,59.63,59.73,1823300,3.94,mrk
103962,13-Nov-89,63.58,63.78,59.43,60.12,2071000,3.97,mrk
103963,10-Nov-89,62.39,63.28,62.39,63.18,617900,4.17,mrk
103964,9-Nov-89,61.41,62.99,61.41,61.90,979200,4.08,mrk
103965,8-Nov-89,60.42,62.10,60.32,61.70,715600,4.07,mrk
103966,7-Nov-89,59.43,60.42,59.33,60.12,600900,3.97,mrk
103967,6-Nov-89,59.83,60.12,59.53,59.63,501500,3.93,mrk
103968,3-Nov-89,60.62,61.11,60.22,60.22,318000,3.97,mrk
103969,2-Nov-89,60.91,61.31,60.42,61.11,658900,4.03,mrk
103970,1-Nov-89,60.91,61.60,60.91,61.41,570500,4.05,mrk
103971,31-Oct-89,60.22,62.00,60.22,61.51,647500,4.06,mrk
103972,30-Oct-89,59.93,60.22,59.63,59.93,379900,3.95,mrk
103973,27-Oct-89,60.02,60.22,59.23,59.53,635200,3.93,mrk
103974,26-Oct-89,61.31,61.70,60.42,60.62,601200,4.00,mrk
103975,25-Oct-89,61.31,62.89,61.31,61.80,787600,4.08,mrk
103976,24-Oct-89,60.81,61.80,59.23,61.51,1357400,4.06,mrk
103977,23-Oct-89,61.31,62.20,61.21,61.41,763800,4.05,mrk
103978,20-Oct-89,61.21,61.41,60.52,61.41,1041200,4.05,mrk
103979,19-Oct-89,60.42,61.70,60.32,61.11,1023900,4.03,mrk
103980,18-Oct-89,59.43,60.52,58.45,60.02,831400,3.96,mrk
103981,17-Oct-89,59.04,59.83,57.66,59.43,1241700,3.92,mrk
103982,16-Oct-89,54.99,59.23,54.40,59.04,2350400,3.89,mrk
103983,13-Oct-89,60.42,60.81,55.48,57.46,1275400,3.79,mrk
103984,12-Oct-89,60.91,60.91,59.93,60.32,452400,3.98,mrk
103985,11-Oct-89,61.21,61.31,60.62,61.01,398300,4.02,mrk
103986,10-Oct-89,61.60,61.60,61.01,61.41,535800,4.05,mrk
103987,9-Oct-89,61.41,61.60,61.31,61.60,227500,4.06,mrk
103988,6-Oct-89,61.41,61.60,61.11,61.60,561100,4.06,mrk
103989,5-Oct-89,60.81,61.51,60.62,61.41,650800,4.05,mrk
103990,4-Oct-89,61.11,61.21,60.62,60.81,783200,4.01,mrk
103991,3-Oct-89,60.22,61.21,60.02,61.11,1034300,4.03,mrk
103992,2-Oct-89,59.43,59.93,59.14,59.83,421300,3.95,mrk
103993,29-Sep-89,60.02,60.12,59.23,59.83,739000,3.95,mrk
103994,28-Sep-89,58.64,60.22,58.64,60.22,1137100,3.97,mrk
103995,27-Sep-89,56.17,58.45,56.08,58.45,899900,3.86,mrk
103996,26-Sep-89,56.77,56.96,56.08,56.17,743300,3.71,mrk
103997,25-Sep-89,56.67,56.77,56.37,56.57,527000,3.73,mrk
103998,22-Sep-89,57.06,57.16,56.67,56.96,403800,3.76,mrk
103999,21-Sep-89,57.66,57.66,56.77,56.87,504400,3.75,mrk
104000,20-Sep-89,56.67,56.96,56.47,56.87,451500,3.75,mrk
104001,19-Sep-89,56.57,56.87,56.47,56.87,462000,3.75,mrk
104002,18-Sep-89,56.08,56.67,55.98,56.47,576900,3.72,mrk
104003,15-Sep-89,55.68,56.17,55.38,55.98,1588000,3.69,mrk
104004,14-Sep-89,56.08,56.17,55.19,55.58,926100,3.67,mrk
104005,13-Sep-89,56.47,56.67,55.98,55.98,979600,3.69,mrk
104006,12-Sep-89,56.47,56.87,56.27,56.37,571600,3.72,mrk
104007,11-Sep-89,56.27,56.77,55.88,56.77,648800,3.74,mrk
104008,8-Sep-89,56.57,56.67,55.68,55.98,1029200,3.69,mrk
104009,7-Sep-89,57.26,57.46,55.88,56.17,957900,3.71,mrk
104010,6-Sep-89,57.75,57.85,56.47,57.06,1244000,3.76,mrk
104011,5-Sep-89,58.35,58.45,57.75,57.85,702700,3.82,mrk
104012,1-Sep-89,58.35,59.14,58.15,58.25,711700,3.84,mrk
104013,31-Aug-89,57.95,58.25,57.46,57.95,637400,3.82,mrk
104014,30-Aug-89,58.64,58.74,57.85,57.95,601600,3.82,mrk
104015,29-Aug-89,58.74,59.14,58.15,58.54,645300,3.86,mrk
104016,28-Aug-89,58.29,58.58,57.99,58.48,581500,3.68,mrk
104017,25-Aug-89,58.98,59.17,58.09,58.19,572500,3.66,mrk
104018,24-Aug-89,58.19,58.98,57.70,58.98,1276200,3.71,mrk
104019,23-Aug-89,58.29,58.39,57.70,58.29,870300,3.67,mrk
104020,22-Aug-89,58.19,58.29,57.21,57.70,770700,3.63,mrk
104021,21-Aug-89,59.17,59.27,58.09,58.48,566300,3.68,mrk
104022,18-Aug-89,59.17,59.47,59.07,59.27,792900,3.73,mrk
104023,17-Aug-89,59.96,60.15,59.07,59.56,623300,3.75,mrk
104024,16-Aug-89,59.56,59.96,59.07,59.96,770500,3.77,mrk
104025,15-Aug-89,58.88,59.47,58.68,59.47,637700,3.74,mrk
104026,14-Aug-89,57.60,58.78,57.60,58.39,602400,3.67,mrk
104027,11-Aug-89,58.48,58.98,57.70,57.80,1057900,3.64,mrk
104028,10-Aug-89,57.70,58.09,57.01,58.09,932400,3.65,mrk
104029,9-Aug-89,58.68,58.88,57.50,57.90,607300,3.64,mrk
104030,8-Aug-89,58.58,59.07,58.48,58.58,664600,3.69,mrk
104031,7-Aug-89,57.90,58.88,57.90,58.88,680000,3.70,mrk
104032,4-Aug-89,57.70,58.48,57.50,57.70,709400,3.63,mrk
104033,3-Aug-89,58.98,58.98,58.19,58.48,530700,3.68,mrk
104034,2-Aug-89,58.58,59.47,58.09,59.07,775700,3.72,mrk
104035,1-Aug-89,59.56,59.76,58.48,58.78,931200,3.70,mrk
104036,31-Jul-89,59.96,60.05,58.78,59.66,808400,3.75,mrk
104037,28-Jul-89,60.94,61.13,59.76,59.86,825300,3.77,mrk
104038,27-Jul-89,59.86,61.13,59.86,61.13,919300,3.85,mrk
104039,26-Jul-89,57.80,59.47,57.70,59.37,810300,3.74,mrk
104040,25-Jul-89,58.19,58.68,57.60,57.90,692000,3.64,mrk
104041,24-Jul-89,58.78,58.88,58.09,58.19,695600,3.66,mrk
104042,21-Jul-89,57.50,59.17,57.50,58.98,1290900,3.71,mrk
104043,20-Jul-89,58.29,58.98,57.80,58.09,903500,3.65,mrk
104044,19-Jul-89,57.70,58.29,57.50,58.09,933900,3.65,mrk
104045,18-Jul-89,56.42,57.50,56.33,57.11,574200,3.59,mrk
104046,17-Jul-89,56.33,56.91,56.13,56.82,535300,3.57,mrk
104047,14-Jul-89,56.52,56.52,55.44,56.42,760500,3.55,mrk
104048,13-Jul-89,56.33,56.72,56.23,56.42,396000,3.55,mrk
104049,12-Jul-89,56.33,56.72,56.23,56.52,798500,3.56,mrk
104050,11-Jul-89,56.03,56.52,55.84,56.33,1032200,3.54,mrk
104051,10-Jul-89,55.54,55.74,55.05,55.25,451000,3.48,mrk
104052,7-Jul-89,54.07,55.54,53.77,55.44,1039700,3.49,mrk
104053,6-Jul-89,53.48,54.07,53.19,53.87,601600,3.39,mrk
104054,5-Jul-89,53.09,53.58,52.40,53.38,887000,3.36,mrk
104055,3-Jul-89,52.50,53.28,52.30,53.19,317600,3.35,mrk
104056,30-Jun-89,53.28,53.28,52.11,52.50,1086700,3.30,mrk
104057,29-Jun-89,53.97,54.07,53.19,53.28,656500,3.35,mrk
104058,28-Jun-89,54.76,54.76,53.58,54.46,639600,3.43,mrk
104059,27-Jun-89,54.27,55.15,54.27,54.85,748900,3.45,mrk
104060,26-Jun-89,54.95,54.95,53.38,54.36,556300,3.42,mrk
104061,23-Jun-89,53.97,54.95,53.38,54.85,931800,3.45,mrk
104062,22-Jun-89,52.89,53.28,52.70,53.09,570700,3.34,mrk
104063,21-Jun-89,52.99,53.19,52.40,52.60,641000,3.31,mrk
104064,20-Jun-89,53.38,53.68,51.81,52.89,508500,3.33,mrk
104065,19-Jun-89,53.68,53.87,53.38,53.38,553900,3.36,mrk
104066,16-Jun-89,53.09,54.36,53.09,53.97,1453600,3.40,mrk
104067,15-Jun-89,53.38,53.87,53.09,53.38,1001300,3.36,mrk
104068,14-Jun-89,54.07,54.07,53.19,53.58,1206000,3.37,mrk
104069,13-Jun-89,54.56,54.66,53.77,53.97,1387900,3.40,mrk
104070,12-Jun-89,55.84,56.33,55.15,55.64,568300,3.50,mrk
104071,9-Jun-89,55.74,56.03,55.34,55.93,664500,3.52,mrk
104072,8-Jun-89,56.42,56.42,55.84,55.93,540600,3.52,mrk
104073,7-Jun-89,56.23,56.72,56.03,56.42,632500,3.55,mrk
104074,6-Jun-89,55.74,56.23,55.44,56.23,683300,3.54,mrk
104075,5-Jun-89,56.42,56.42,55.44,55.64,640400,3.50,mrk
104076,2-Jun-89,55.25,56.52,55.15,56.52,904300,3.56,mrk
104077,1-Jun-89,54.36,55.15,54.36,54.85,562700,3.45,mrk
104078,31-May-89,53.77,54.76,53.77,54.46,740700,3.43,mrk
104079,30-May-89,55.05,55.25,53.97,53.97,774300,3.40,mrk
104080,26-May-89,54.53,55.32,54.53,55.02,575300,3.31,mrk
104081,25-May-89,53.95,54.63,53.75,54.53,923200,3.28,mrk
104082,24-May-89,53.66,54.14,52.88,53.75,1783900,3.23,mrk
104083,23-May-89,55.12,55.22,54.44,54.63,1240000,3.28,mrk
104084,22-May-89,56.78,56.88,55.90,56.00,980100,3.37,mrk
104085,19-May-89,56.00,56.68,55.90,56.49,1508300,3.39,mrk
104086,18-May-89,55.71,56.10,55.61,55.61,1161700,3.34,mrk
104087,17-May-89,55.61,56.00,55.32,55.80,814600,3.35,mrk
104088,16-May-89,54.93,55.41,54.83,55.12,784700,3.31,mrk
104089,15-May-89,55.02,55.51,54.83,55.22,797100,3.32,mrk
104090,12-May-89,54.63,55.02,54.44,54.93,1482200,3.30,mrk
104091,11-May-89,53.36,53.36,52.78,53.36,483300,3.21,mrk
104092,10-May-89,52.97,53.36,52.78,53.07,512800,3.19,mrk
104093,9-May-89,52.88,52.97,52.29,52.78,751400,3.17,mrk
104094,8-May-89,52.88,52.97,52.10,52.49,522900,3.15,mrk
104095,5-May-89,53.17,53.75,52.68,52.78,694200,3.17,mrk
104096,4-May-89,52.29,52.68,52.10,52.58,371000,3.16,mrk
104097,3-May-89,52.58,52.88,52.29,52.39,563700,3.15,mrk
104098,2-May-89,52.58,53.27,52.58,52.78,495200,3.17,mrk
104099,1-May-89,52.88,52.97,52.49,52.58,382300,3.16,mrk
104100,28-Apr-89,53.46,53.56,53.07,53.27,421100,3.20,mrk
104101,27-Apr-89,52.97,53.75,52.88,53.27,888100,3.20,mrk
104102,26-Apr-89,52.68,52.97,52.49,52.88,389900,3.18,mrk
104103,25-Apr-89,53.07,53.27,52.68,52.88,428500,3.18,mrk
104104,24-Apr-89,53.17,53.75,52.68,52.88,679200,3.18,mrk
104105,21-Apr-89,52.39,53.66,52.19,53.66,1057200,3.22,mrk
104106,20-Apr-89,52.58,52.58,51.71,52.29,804700,3.14,mrk
104107,19-Apr-89,52.49,52.88,52.29,52.68,795700,3.17,mrk
104108,18-Apr-89,52.88,52.97,52.49,52.68,935000,3.17,mrk
104109,17-Apr-89,52.10,52.39,52.00,52.29,558100,3.14,mrk
104110,14-Apr-89,51.90,52.68,51.71,52.49,957900,3.15,mrk
104111,13-Apr-89,51.90,51.90,51.12,51.32,616500,3.08,mrk
104112,12-Apr-89,51.61,52.10,51.51,51.80,600500,3.11,mrk
104113,11-Apr-89,51.02,51.51,50.83,51.51,678500,3.10,mrk
104114,10-Apr-89,51.02,51.12,50.63,50.83,387800,3.05,mrk
104115,7-Apr-89,51.32,51.32,50.83,50.93,530700,3.06,mrk
104116,6-Apr-89,51.12,51.71,50.93,51.41,1004900,3.09,mrk
104117,5-Apr-89,51.41,51.51,50.53,51.32,487300,3.08,mrk
104118,4-Apr-89,50.83,51.41,50.83,51.32,399800,3.08,mrk
104119,3-Apr-89,50.63,51.12,50.44,50.83,559800,3.05,mrk
104120,31-Mar-89,50.83,51.12,50.34,50.73,630300,3.05,mrk
104121,30-Mar-89,51.02,51.12,50.63,50.83,471400,3.05,mrk
104122,29-Mar-89,50.93,51.22,50.53,50.93,614400,3.06,mrk
104123,28-Mar-89,50.63,50.73,50.44,50.63,541500,3.04,mrk
104124,27-Mar-89,49.85,50.44,49.56,50.24,333100,3.02,mrk
104125,23-Mar-89,50.53,51.12,49.75,49.95,529300,3.00,mrk
104126,22-Mar-89,50.24,50.53,49.85,50.44,423900,3.03,mrk
104127,21-Mar-89,50.05,50.34,49.75,49.95,572100,3.00,mrk
104128,20-Mar-89,50.05,50.05,49.27,49.66,873900,2.98,mrk
104129,17-Mar-89,50.34,50.63,49.66,50.34,1577700,3.03,mrk
104130,16-Mar-89,50.63,51.71,50.44,51.61,1129100,3.10,mrk
104131,15-Mar-89,51.71,51.90,51.22,51.32,779500,3.08,mrk
104132,14-Mar-89,51.71,51.71,51.22,51.71,802900,3.11,mrk
104133,13-Mar-89,50.44,51.51,50.34,51.22,1014200,3.08,mrk
104134,10-Mar-89,50.34,50.34,49.36,50.05,841500,3.01,mrk
104135,9-Mar-89,50.73,50.93,50.24,50.34,571900,3.03,mrk
104136,8-Mar-89,49.85,50.93,49.56,50.44,1106700,3.03,mrk
104137,7-Mar-89,49.95,50.14,49.66,49.66,525900,2.98,mrk
104138,6-Mar-89,50.24,50.24,49.85,49.85,518400,3.00,mrk
104139,3-Mar-89,50.14,50.34,49.56,49.75,473100,2.99,mrk
104140,2-Mar-89,49.17,50.34,49.07,50.34,906700,3.03,mrk
104141,1-Mar-89,49.63,49.92,48.95,49.43,930400,2.82,mrk
104142,28-Feb-89,48.66,49.63,48.56,49.53,887900,2.83,mrk
104143,27-Feb-89,48.37,48.85,48.17,48.47,592200,2.77,mrk
104144,24-Feb-89,49.24,49.24,48.17,48.37,891000,2.76,mrk
104145,23-Feb-89,48.66,49.24,48.37,49.24,777400,2.81,mrk
104146,22-Feb-89,50.31,50.31,48.76,49.05,686800,2.80,mrk
104147,21-Feb-89,50.60,50.60,49.92,50.31,446500,2.87,mrk
104148,17-Feb-89,50.21,50.40,50.02,50.40,916600,2.88,mrk
104149,16-Feb-89,50.31,50.50,50.02,50.21,1019200,2.87,mrk
104150,15-Feb-89,48.56,49.43,48.47,49.43,683000,2.82,mrk
104151,14-Feb-89,48.47,49.05,48.47,48.56,595100,2.77,mrk
104152,13-Feb-89,47.88,48.47,47.88,48.27,902400,2.76,mrk
104153,10-Feb-89,49.14,49.14,47.50,48.37,935500,2.76,mrk
104154,9-Feb-89,49.24,49.82,48.85,49.14,650500,2.81,mrk
104155,8-Feb-89,50.69,51.18,49.73,49.73,639200,2.84,mrk
104156,7-Feb-89,49.92,51.47,49.92,50.40,1153100,2.88,mrk
104157,6-Feb-89,50.50,50.60,49.24,50.31,443200,2.87,mrk
104158,3-Feb-89,50.21,50.60,49.82,50.60,557400,2.89,mrk
104159,2-Feb-89,50.02,50.60,49.63,50.21,630900,2.87,mrk
104160,1-Feb-89,50.11,50.31,49.63,49.92,1209100,2.85,mrk
104161,31-Jan-89,49.53,50.69,49.43,50.60,924000,2.89,mrk
104162,30-Jan-89,49.82,50.21,49.34,49.43,975400,2.82,mrk
104163,27-Jan-89,49.53,50.69,49.24,50.02,2113700,2.86,mrk
104164,26-Jan-89,48.66,49.53,48.37,49.34,843800,2.82,mrk
104165,25-Jan-89,48.47,48.95,48.27,48.66,1480800,2.78,mrk
104166,24-Jan-89,46.91,48.27,46.82,47.98,1403700,2.74,mrk
104167,23-Jan-89,47.11,47.30,46.72,47.01,868400,2.68,mrk
104168,20-Jan-89,47.30,47.40,46.72,46.82,837800,2.67,mrk
104169,19-Jan-89,47.30,47.50,46.53,47.21,1006600,2.70,mrk
104170,18-Jan-89,46.72,47.11,46.33,47.11,823600,2.69,mrk
104171,17-Jan-89,46.91,46.91,46.43,46.62,770800,2.66,mrk
104172,16-Jan-89,46.82,47.21,46.82,47.01,920000,2.68,mrk
104173,13-Jan-89,46.53,47.11,46.24,46.82,1220800,2.67,mrk
104174,12-Jan-89,46.04,46.62,45.94,46.43,1715200,2.65,mrk
104175,11-Jan-89,44.98,45.85,44.78,45.85,771300,2.62,mrk
104176,10-Jan-89,45.17,45.27,44.39,44.78,565600,2.56,mrk
104177,9-Jan-89,45.17,45.27,44.69,44.98,770000,2.57,mrk
104178,6-Jan-89,45.46,45.85,45.17,45.17,1199900,2.58,mrk
104179,5-Jan-89,44.69,45.17,44.49,45.07,849100,2.57,mrk
104180,4-Jan-89,44.49,44.78,44.39,44.49,676400,2.54,mrk
104181,3-Jan-89,44.39,44.59,43.62,44.39,663000,2.54,mrk
104182,30-Dec-88,44.69,44.88,44.59,44.78,536500,2.56,mrk
104183,29-Dec-88,44.10,44.49,44.01,44.49,424100,2.54,mrk
104184,28-Dec-88,44.01,44.30,43.91,43.91,330900,2.51,mrk
104185,27-Dec-88,44.20,44.20,43.81,43.81,296900,2.50,mrk
104186,23-Dec-88,44.20,44.30,44.01,44.20,184700,2.52,mrk
104187,22-Dec-88,44.49,44.69,44.20,44.20,449600,2.52,mrk
104188,21-Dec-88,44.88,44.98,44.10,44.39,533800,2.54,mrk
104189,20-Dec-88,45.17,45.56,44.78,44.78,728500,2.56,mrk
104190,19-Dec-88,44.49,45.17,44.49,44.98,685400,2.57,mrk
104191,16-Dec-88,44.69,44.69,44.20,44.69,1028200,2.55,mrk
104192,15-Dec-88,44.59,44.59,43.91,44.10,501800,2.52,mrk
104193,14-Dec-88,44.59,44.59,44.10,44.59,537900,2.55,mrk
104194,13-Dec-88,44.20,44.98,43.62,44.59,530900,2.55,mrk
104195,12-Dec-88,44.98,45.17,44.30,44.30,393700,2.53,mrk
104196,9-Dec-88,44.30,44.88,44.20,44.88,420400,2.56,mrk
104197,8-Dec-88,44.69,44.78,44.39,44.39,383700,2.54,mrk
104198,7-Dec-88,44.98,45.46,44.69,44.88,756400,2.56,mrk
104199,6-Dec-88,44.30,45.07,44.20,44.98,658600,2.57,mrk
104200,5-Dec-88,43.81,44.49,43.72,44.30,838900,2.53,mrk
104201,2-Dec-88,43.42,44.10,43.23,44.01,626800,2.51,mrk
104202,1-Dec-88,43.81,44.10,43.72,43.91,566600,2.51,mrk
104203,30-Nov-88,43.33,44.20,43.13,43.81,882700,2.50,mrk
104204,29-Nov-88,42.55,43.33,42.46,43.13,552200,2.46,mrk
104205,28-Nov-88,42.36,42.65,41.88,42.46,702500,2.30,mrk
104206,25-Nov-88,42.36,42.56,42.17,42.27,329400,2.29,mrk
104207,23-Nov-88,42.94,43.23,42.75,42.94,392100,2.32,mrk
104208,22-Nov-88,42.75,43.13,42.36,42.75,546500,2.31,mrk
104209,21-Nov-88,42.75,42.94,42.36,42.94,428700,2.32,mrk
104210,18-Nov-88,42.65,43.13,42.36,43.04,761800,2.33,mrk
104211,17-Nov-88,41.88,42.56,41.59,42.27,688400,2.29,mrk
104212,16-Nov-88,42.56,42.56,41.21,41.30,1257400,2.24,mrk
104213,15-Nov-88,42.75,42.84,42.46,42.46,505900,2.30,mrk
104214,14-Nov-88,43.42,43.42,41.98,42.65,959700,2.31,mrk
104215,11-Nov-88,43.61,43.90,43.13,43.13,717200,2.33,mrk
104216,10-Nov-88,44.10,44.19,43.61,44.00,427300,2.38,mrk
104217,9-Nov-88,43.90,44.19,43.33,44.19,697300,2.39,mrk
104218,8-Nov-88,44.48,44.58,44.10,44.39,443800,2.40,mrk
104219,7-Nov-88,44.48,44.58,43.90,44.29,476800,2.40,mrk
104220,4-Nov-88,44.96,45.83,44.67,44.67,701900,2.42,mrk
104221,3-Nov-88,45.25,45.73,45.06,45.35,1197500,2.45,mrk
104222,2-Nov-88,44.29,45.54,44.10,45.44,1291000,2.46,mrk
104223,1-Nov-88,44.10,44.19,43.61,44.10,523800,2.39,mrk
104224,31-Oct-88,44.00,44.19,43.71,44.10,543900,2.39,mrk
104225,28-Oct-88,44.19,44.58,43.71,44.00,415100,2.38,mrk
104226,27-Oct-88,44.10,44.29,43.33,44.19,922200,2.39,mrk
104227,26-Oct-88,45.35,45.35,44.48,44.58,818400,2.41,mrk
104228,25-Oct-88,44.96,45.06,44.48,44.67,328500,2.42,mrk
104229,24-Oct-88,44.67,45.44,44.39,44.67,610900,2.42,mrk
104230,21-Oct-88,44.29,44.67,44.10,44.67,1073700,2.42,mrk
104231,20-Oct-88,44.39,44.67,43.90,44.58,1246500,2.41,mrk
104232,19-Oct-88,44.96,45.06,44.00,44.48,885300,2.41,mrk
104233,18-Oct-88,44.29,44.96,44.29,44.67,533400,2.42,mrk
104234,17-Oct-88,45.06,45.25,44.58,44.87,378900,2.43,mrk
104235,14-Oct-88,45.25,45.44,44.48,45.25,602000,2.45,mrk
104236,13-Oct-88,44.19,45.06,44.19,44.96,388600,2.43,mrk
104237,12-Oct-88,44.87,45.06,44.19,44.39,760800,2.40,mrk
104238,11-Oct-88,45.44,45.54,45.06,45.54,428500,2.46,mrk
104239,10-Oct-88,45.64,45.83,45.44,45.73,540800,2.48,mrk
104240,7-Oct-88,45.16,45.93,44.96,45.83,1191800,2.48,mrk
104241,6-Oct-88,44.39,44.87,44.10,44.87,562500,2.43,mrk
104242,5-Oct-88,44.48,44.58,44.19,44.39,510300,2.40,mrk
104243,4-Oct-88,44.39,44.67,44.19,44.29,569600,2.40,mrk
104244,3-Oct-88,44.67,44.77,43.81,44.10,614800,2.39,mrk
104245,30-Sep-88,45.06,45.44,44.48,44.48,820700,2.41,mrk
104246,29-Sep-88,44.58,45.35,44.48,45.16,1042300,2.44,mrk
104247,28-Sep-88,44.00,44.39,43.90,44.39,399900,2.40,mrk
104248,27-Sep-88,44.00,44.10,43.61,44.10,304700,2.39,mrk
104249,26-Sep-88,44.10,44.19,43.81,44.00,248900,2.38,mrk
104250,23-Sep-88,44.19,44.29,43.61,44.19,468700,2.39,mrk
104251,22-Sep-88,45.06,45.16,44.19,44.29,857900,2.40,mrk
104252,21-Sep-88,44.87,45.35,44.58,45.06,1332300,2.44,mrk
104253,20-Sep-88,44.58,44.67,44.39,44.48,425900,2.41,mrk
104254,19-Sep-88,44.96,44.96,44.39,44.48,570000,2.41,mrk
104255,16-Sep-88,44.67,45.35,44.58,45.16,1426200,2.44,mrk
104256,15-Sep-88,45.06,45.35,44.67,44.77,813000,2.42,mrk
104257,14-Sep-88,44.87,45.16,44.67,45.06,922800,2.44,mrk
104258,13-Sep-88,44.48,44.58,44.10,44.48,660700,2.41,mrk
104259,12-Sep-88,44.48,44.77,44.19,44.48,896100,2.41,mrk
104260,9-Sep-88,43.81,44.67,43.42,44.48,722400,2.41,mrk
104261,8-Sep-88,43.71,44.00,43.61,43.81,577500,2.37,mrk
104262,7-Sep-88,43.52,43.81,43.33,43.81,637900,2.37,mrk
104263,6-Sep-88,42.94,43.42,42.84,43.42,609800,2.35,mrk
104264,2-Sep-88,42.17,43.23,42.07,42.75,888900,2.31,mrk
104265,1-Sep-88,41.88,42.17,41.50,41.79,839900,2.26,mrk
104266,31-Aug-88,43.13,43.23,42.17,42.27,507600,2.29,mrk
104267,30-Aug-88,43.04,43.23,42.84,42.94,483900,2.32,mrk
104268,29-Aug-88,42.36,43.04,41.98,43.04,422100,2.33,mrk
104269,26-Aug-88,41.95,42.52,41.95,42.42,381000,2.20,mrk
104270,25-Aug-88,42.23,42.33,41.95,42.14,471700,2.19,mrk
104271,24-Aug-88,42.04,42.62,41.95,42.62,465700,2.21,mrk
104272,23-Aug-88,42.42,42.62,41.75,41.75,587900,2.17,mrk
104273,22-Aug-88,42.81,42.81,42.04,42.14,746900,2.19,mrk
104274,19-Aug-88,43.00,43.48,42.52,42.90,809900,2.23,mrk
104275,18-Aug-88,42.52,43.19,42.42,42.81,1019300,2.22,mrk
104276,17-Aug-88,42.33,42.52,42.04,42.23,551000,2.19,mrk
104277,16-Aug-88,41.37,42.42,41.18,41.95,838300,2.18,mrk
104278,15-Aug-88,41.85,42.04,41.18,41.37,380500,2.15,mrk
104279,12-Aug-88,41.56,41.75,41.37,41.66,354800,2.16,mrk
104280,11-Aug-88,41.47,41.75,41.08,41.66,886400,2.16,mrk
104281,10-Aug-88,42.23,42.52,41.08,41.18,1242200,2.14,mrk
104282,9-Aug-88,43.00,43.00,41.95,42.23,1226100,2.19,mrk
104283,8-Aug-88,43.67,43.86,42.71,42.90,763900,2.23,mrk
104284,5-Aug-88,43.67,43.96,43.10,43.48,716400,2.26,mrk
104285,4-Aug-88,44.53,44.63,43.96,44.05,895500,2.28,mrk
104286,3-Aug-88,43.77,44.63,43.67,44.24,1079400,2.29,mrk
104287,2-Aug-88,43.67,44.24,43.38,43.86,1078600,2.27,mrk
104288,1-Aug-88,43.10,43.57,42.90,43.48,801300,2.26,mrk
104289,29-Jul-88,42.23,43.10,42.14,42.81,1181800,2.22,mrk
104290,28-Jul-88,41.37,42.33,41.37,41.85,473000,2.17,mrk
104291,27-Jul-88,41.85,41.95,41.18,41.18,704400,2.14,mrk
104292,26-Jul-88,41.37,41.75,41.28,41.47,525700,2.15,mrk
104293,25-Jul-88,41.28,41.75,40.99,41.56,411000,2.16,mrk
104294,22-Jul-88,41.75,41.85,41.18,41.18,660600,2.14,mrk
104295,21-Jul-88,42.33,42.42,41.56,41.75,886400,2.17,mrk
104296,20-Jul-88,42.33,42.42,42.04,42.33,436100,2.20,mrk
104297,19-Jul-88,42.14,42.33,41.37,41.85,625100,2.17,mrk
104298,18-Jul-88,41.95,42.23,41.66,41.95,551700,2.18,mrk
104299,15-Jul-88,41.95,42.42,41.75,41.95,908400,2.18,mrk
104300,14-Jul-88,41.75,42.14,41.56,41.85,613900,2.17,mrk
104301,13-Jul-88,41.66,41.95,41.08,41.66,866300,2.16,mrk
104302,12-Jul-88,42.04,42.23,41.47,41.66,716400,2.16,mrk
104303,11-Jul-88,41.85,42.23,41.66,41.85,525700,2.17,mrk
104304,8-Jul-88,42.04,42.33,41.66,41.66,508500,2.16,mrk
104305,7-Jul-88,42.04,42.14,41.66,42.04,749000,2.18,mrk
104306,6-Jul-88,43.19,43.19,41.47,42.14,772600,2.19,mrk
104307,5-Jul-88,42.33,43.10,42.23,43.00,611000,2.23,mrk
104308,1-Jul-88,43.38,43.38,42.33,42.33,682400,2.20,mrk
104309,30-Jun-88,42.14,43.10,42.14,43.10,676300,2.24,mrk
104310,29-Jun-88,42.33,42.42,41.56,41.95,631400,2.18,mrk
104311,28-Jun-88,41.85,42.23,41.56,42.14,821500,2.19,mrk
104312,27-Jun-88,42.42,42.52,41.47,41.56,806800,2.16,mrk
104313,24-Jun-88,43.10,43.10,42.23,42.33,525400,2.20,mrk
104314,23-Jun-88,42.62,42.81,42.33,42.33,465500,2.20,mrk
104315,22-Jun-88,42.90,43.10,42.42,42.52,1074400,2.21,mrk
104316,21-Jun-88,41.66,42.04,41.28,41.85,621200,2.17,mrk
104317,20-Jun-88,41.56,41.85,41.37,41.56,479500,2.16,mrk
104318,17-Jun-88,42.14,42.33,41.28,42.14,1924300,2.19,mrk
104319,16-Jun-88,43.10,43.10,42.14,42.52,764900,2.21,mrk
104320,15-Jun-88,43.10,43.38,43.00,43.38,652700,2.25,mrk
104321,14-Jun-88,42.90,43.48,42.90,43.00,1385900,2.23,mrk
104322,13-Jun-88,42.52,42.52,41.85,42.14,559500,2.19,mrk
104323,10-Jun-88,43.10,43.38,42.52,42.71,839100,2.22,mrk
104324,9-Jun-88,42.81,43.57,42.71,43.00,1680000,2.23,mrk
104325,8-Jun-88,41.95,43.10,41.75,42.81,1310000,2.22,mrk
104326,7-Jun-88,41.95,42.52,41.75,41.85,622000,2.17,mrk
104327,6-Jun-88,42.42,42.52,41.66,42.42,541700,2.20,mrk
104328,3-Jun-88,41.85,42.81,41.75,42.23,1100000,2.19,mrk
104329,2-Jun-88,42.08,42.84,41.70,41.89,1539700,2.07,mrk
104330,1-Jun-88,41.04,42.46,40.75,42.08,2385600,2.08,mrk
104331,31-May-88,39.13,40.75,39.04,40.65,1396400,2.01,mrk
104332,27-May-88,39.04,39.23,38.27,38.66,720300,1.91,mrk
104333,26-May-88,38.08,39.13,37.99,38.85,1153600,1.92,mrk
104334,25-May-88,114.25,114.92,114.06,114.25,516100,1.88,mrk
104335,24-May-88,112.35,114.06,112.06,113.97,399900,1.88,mrk
104336,23-May-88,113.49,113.68,111.59,112.25,250600,1.85,mrk
104337,20-May-88,115.49,115.49,113.11,113.49,475300,1.87,mrk
104338,19-May-88,112.73,114.82,112.25,114.54,401300,1.89,mrk
104339,18-May-88,115.30,115.30,112.82,113.01,295400,1.86,mrk
104340,17-May-88,116.25,116.35,115.11,115.30,327700,1.90,mrk
104341,16-May-88,114.92,115.77,114.92,115.58,297600,1.91,mrk
104342,13-May-88,114.35,114.82,114.16,114.54,204800,1.89,mrk
104343,12-May-88,114.44,114.54,113.68,113.87,215300,1.88,mrk
104344,11-May-88,114.63,114.82,113.30,114.25,636300,1.88,mrk
104345,10-May-88,116.54,116.92,115.87,116.25,305300,1.92,mrk
104346,9-May-88,114.63,116.35,114.63,115.97,353900,1.91,mrk
104347,6-May-88,118.44,118.82,115.77,115.77,439900,1.91,mrk
104348,5-May-88,119.30,119.39,118.16,118.25,305300,1.95,mrk
104349,4-May-88,121.11,121.20,119.58,119.68,183100,1.97,mrk
104350,3-May-88,120.73,121.30,120.54,121.20,217400,2.00,mrk
104351,2-May-88,120.54,120.82,119.77,120.15,184400,1.98,mrk
104352,29-Apr-88,120.35,120.54,119.20,119.87,318800,1.98,mrk
104353,28-Apr-88,120.92,121.11,119.96,120.44,225900,1.99,mrk
104354,27-Apr-88,120.35,121.30,120.35,120.54,390300,1.99,mrk
104355,26-Apr-88,119.68,121.11,119.58,120.54,443300,1.99,mrk
104356,25-Apr-88,119.30,119.77,118.92,119.39,339700,1.97,mrk
104357,22-Apr-88,119.49,119.96,118.92,118.92,265300,1.96,mrk
104358,21-Apr-88,120.25,121.68,118.06,119.01,563700,1.96,mrk
104359,20-Apr-88,119.68,120.54,119.30,119.96,604400,1.98,mrk
104360,19-Apr-88,121.87,122.63,120.35,120.35,611700,1.99,mrk
104361,18-Apr-88,120.73,121.11,120.06,120.15,343200,1.98,mrk
104362,15-Apr-88,122.06,122.25,119.96,121.77,719400,2.01,mrk
104363,14-Apr-88,124.15,125.87,121.49,121.58,1080000,2.01,mrk
104364,13-Apr-88,126.82,127.39,125.30,127.39,332300,2.10,mrk
104365,12-Apr-88,126.15,127.20,125.68,127.01,346000,2.10,mrk
104366,11-Apr-88,126.06,127.01,125.68,125.96,568600,2.08,mrk
104367,8-Apr-88,123.01,125.68,123.01,125.58,651300,2.07,mrk
104368,7-Apr-88,121.77,123.39,121.77,123.01,567500,2.03,mrk
104369,6-Apr-88,118.92,121.87,118.73,121.87,663900,2.01,mrk
104370,5-Apr-88,118.54,119.20,118.25,118.92,412800,1.96,mrk
104371,4-Apr-88,118.82,120.35,118.35,118.82,402300,1.96,mrk
104372,31-Mar-88,119.58,120.25,118.44,119.58,463300,1.97,mrk
104373,30-Mar-88,122.06,122.25,119.96,119.96,390900,1.98,mrk
104374,29-Mar-88,123.01,123.01,121.68,121.87,338500,2.01,mrk
104375,28-Mar-88,122.82,122.92,121.30,122.06,378000,2.01,mrk
104376,25-Mar-88,124.72,124.92,122.82,123.01,381600,2.03,mrk
104377,24-Mar-88,123.58,125.11,123.20,125.11,695500,2.06,mrk
104378,23-Mar-88,123.01,125.68,123.01,125.68,716100,2.07,mrk
104379,22-Mar-88,121.11,122.34,121.11,122.25,672900,2.02,mrk
104380,21-Mar-88,121.11,121.11,120.35,120.54,343400,1.99,mrk
104381,18-Mar-88,121.68,123.30,121.30,121.96,917000,2.01,mrk
104382,17-Mar-88,120.15,121.11,119.87,120.92,653500,1.99,mrk
104383,16-Mar-88,120.25,120.35,118.44,119.58,490500,1.97,mrk
104384,15-Mar-88,120.92,121.30,120.06,120.54,265000,1.99,mrk
104385,14-Mar-88,121.96,122.15,120.44,121.11,285600,2.00,mrk
104386,11-Mar-88,122.73,123.30,119.39,121.87,470600,2.01,mrk
104387,10-Mar-88,125.11,125.11,122.25,122.34,339100,2.02,mrk
104388,9-Mar-88,124.92,125.49,124.72,125.11,394000,2.06,mrk
104389,8-Mar-88,124.92,125.49,124.34,125.11,343100,2.06,mrk
104390,7-Mar-88,124.92,125.30,123.58,124.53,310700,2.05,mrk
104391,4-Mar-88,124.63,125.20,123.58,124.72,354200,2.06,mrk
104392,3-Mar-88,125.11,125.58,124.25,124.72,240200,2.06,mrk
104393,2-Mar-88,126.25,126.82,124.92,125.11,282700,2.06,mrk
104394,1-Mar-88,126.06,126.25,125.30,125.87,382500,2.08,mrk
104395,29-Feb-88,123.11,125.96,123.11,125.96,424700,2.08,mrk
104396,26-Feb-88,122.75,122.94,122.09,122.47,240400,1.74,mrk
104397,25-Feb-88,123.80,125.50,122.09,122.66,568100,1.74,mrk
104398,24-Feb-88,124.74,125.12,122.85,123.61,459600,1.75,mrk
104399,23-Feb-88,123.42,125.88,122.85,125.22,597500,1.77,mrk
104400,22-Feb-88,122.09,123.04,121.52,123.04,453000,1.74,mrk
104401,19-Feb-88,120.10,122.09,119.35,122.09,410800,1.73,mrk
104402,18-Feb-88,120.10,120.67,119.25,120.20,263900,1.70,mrk
104403,17-Feb-88,120.86,121.81,119.92,120.67,427400,1.71,mrk
104404,16-Feb-88,119.63,120.58,119.06,120.58,266700,1.71,mrk
104405,12-Feb-88,118.87,120.29,118.87,119.63,285100,1.70,mrk
104406,11-Feb-88,119.63,121.90,117.74,118.68,570000,1.68,mrk
104407,10-Feb-88,115.85,119.63,115.75,119.63,694200,1.70,mrk
104408,9-Feb-88,115.28,116.03,114.71,116.03,292700,1.64,mrk
104409,8-Feb-88,114.33,115.47,113.57,114.71,287100,1.63,mrk
104410,5-Feb-88,114.61,115.75,114.33,114.80,459700,1.63,mrk
104411,4-Feb-88,113.76,114.90,113.20,114.05,487300,1.62,mrk
104412,3-Feb-88,116.41,116.79,112.82,113.38,384500,1.61,mrk
104413,2-Feb-88,116.22,117.74,115.56,116.89,454500,1.66,mrk
104414,1-Feb-88,115.66,116.89,114.90,116.41,459900,1.65,mrk
104415,29-Jan-88,112.91,114.33,112.72,114.14,502800,1.62,mrk
104416,28-Jan-88,112.44,112.44,111.02,112.15,426800,1.59,mrk
104417,27-Jan-88,113.20,114.33,110.83,111.68,588500,1.58,mrk
104418,26-Jan-88,115.85,116.13,112.06,112.25,428300,1.59,mrk
104419,25-Jan-88,114.52,116.60,113.86,116.13,307900,1.65,mrk
104420,22-Jan-88,112.25,114.14,112.06,113.76,288100,1.61,mrk
104421,21-Jan-88,110.92,112.82,109.03,112.06,591800,1.59,mrk
104422,20-Jan-88,115.85,116.32,109.98,110.17,596100,1.56,mrk
104423,19-Jan-88,115.09,117.74,114.80,116.60,478000,1.65,mrk
104424,18-Jan-88,115.09,115.85,114.52,115.85,433200,1.64,mrk
104425,15-Jan-88,116.98,116.98,113.95,114.05,870100,1.62,mrk
104426,14-Jan-88,115.85,116.03,112.91,114.33,435400,1.62,mrk
104427,13-Jan-88,116.60,117.74,114.33,116.32,533700,1.65,mrk
104428,12-Jan-88,118.87,119.25,115.85,118.02,523100,1.67,mrk
104429,11-Jan-88,117.45,120.39,117.45,120.01,496000,1.70,mrk
104430,8-Jan-88,125.88,127.20,118.02,119.25,546500,1.69,mrk
104431,7-Jan-88,123.80,126.73,123.42,126.26,389300,1.79,mrk
104432,6-Jan-88,126.45,126.82,124.55,124.55,400200,1.76,mrk
104433,5-Jan-88,128.72,129.10,126.26,126.63,587800,1.79,mrk
104434,4-Jan-88,121.15,124.93,121.15,124.46,534700,1.76,mrk
104435,31-Dec-87,119.63,120.29,119.25,120.01,279900,1.70,mrk
104436,30-Dec-87,118.31,120.29,118.31,120.29,292000,1.70,mrk
104437,29-Dec-87,118.31,118.50,116.79,118.02,214200,1.67,mrk
104438,28-Dec-87,119.63,119.63,116.79,118.31,295600,1.68,mrk
104439,24-Dec-87,122.38,122.38,121.15,121.52,103900,1.72,mrk
104440,23-Dec-87,121.90,122.28,120.58,121.90,319000,1.73,mrk
104441,22-Dec-87,122.66,122.66,120.20,121.33,298100,1.72,mrk
104442,21-Dec-87,121.52,123.04,121.33,122.66,350500,1.74,mrk
104443,18-Dec-87,119.44,122.38,118.12,121.90,854600,1.73,mrk
104444,17-Dec-87,122.28,122.47,118.59,119.06,466800,1.69,mrk
104445,16-Dec-87,119.63,121.90,115.85,121.90,727400,1.73,mrk
104446,15-Dec-87,122.56,122.66,119.63,120.20,570300,1.70,mrk
104447,14-Dec-87,119.25,121.71,119.06,121.71,495300,1.72,mrk
104448,11-Dec-87,120.01,121.52,118.87,118.87,381700,1.68,mrk
104449,10-Dec-87,119.63,124.93,118.87,120.39,669400,1.71,mrk
104450,9-Dec-87,119.44,124.17,119.35,122.09,553200,1.73,mrk
104451,8-Dec-87,119.16,120.01,115.66,120.01,559400,1.70,mrk
104452,7-Dec-87,117.36,119.63,116.98,119.63,530000,1.70,mrk
104453,4-Dec-87,119.63,120.77,115.85,116.22,808700,1.65,mrk
104454,3-Dec-87,129.00,129.28,121.15,121.15,602300,1.72,mrk
104455,2-Dec-87,127.96,129.47,127.20,128.62,393200,1.82,mrk
104456,1-Dec-87,129.85,129.85,127.58,127.58,549400,1.81,mrk
104457,30-Nov-87,129.05,131.13,126.79,128.11,712000,1.61,mrk
104458,27-Nov-87,133.95,134.33,132.26,132.26,162400,1.66,mrk
104459,25-Nov-87,134.71,135.27,134.14,134.71,324400,1.69,mrk
104460,24-Nov-87,131.88,135.27,131.31,134.52,563700,1.69,mrk
104461,23-Nov-87,128.86,130.75,128.68,130.65,411400,1.64,mrk
104462,20-Nov-87,126.98,130.18,126.60,129.90,752900,1.63,mrk
104463,19-Nov-87,128.68,130.37,127.07,128.39,604600,1.61,mrk
104464,18-Nov-87,129.43,129.81,125.85,128.86,500300,1.62,mrk
104465,17-Nov-87,130.56,130.75,128.11,128.30,487400,1.61,mrk
104466,16-Nov-87,134.71,134.71,130.56,131.69,498200,1.66,mrk
104467,13-Nov-87,135.46,136.02,131.88,132.16,580900,1.66,mrk
104468,12-Nov-87,136.40,136.40,134.33,135.65,691400,1.71,mrk
104469,11-Nov-87,132.44,133.76,132.44,133.10,395500,1.67,mrk
104470,10-Nov-87,128.30,132.63,127.36,131.03,834100,1.65,mrk
104471,9-Nov-87,131.50,132.26,129.62,130.56,768300,1.64,mrk
104472,6-Nov-87,139.04,139.42,134.14,134.89,553300,1.70,mrk
104473,5-Nov-87,133.01,139.42,132.73,137.91,818100,1.73,mrk
104474,4-Nov-87,131.31,133.76,131.13,132.82,617900,1.67,mrk
104475,3-Nov-87,132.26,133.76,130.56,132.26,795000,1.66,mrk
104476,2-Nov-87,135.65,138.28,134.89,136.02,442100,1.71,mrk
104477,30-Oct-87,142.43,143.18,136.78,136.78,1101100,1.72,mrk
104478,29-Oct-87,122.84,135.27,122.84,134.89,794200,1.70,mrk
104479,28-Oct-87,117.18,128.11,117.18,122.84,1140100,1.54,mrk
104480,27-Oct-87,119.82,124.53,118.31,121.71,699400,1.53,mrk
104481,26-Oct-87,120.57,120.67,116.81,116.81,799900,1.47,mrk
104482,23-Oct-87,121.33,123.68,120.57,122.84,741600,1.54,mrk
104483,22-Oct-87,124.34,126.23,119.82,123.02,1108800,1.55,mrk
104484,21-Oct-87,125.85,127.36,120.57,127.36,1368900,1.60,mrk
104485,20-Oct-87,120.57,127.36,110.78,119.07,1672200,1.50,mrk
104486,19-Oct-87,134.89,134.89,113.04,120.57,1956100,1.52,mrk
104487,16-Oct-87,145.44,145.63,133.39,138.66,1617500,1.74,mrk
104488,15-Oct-87,143.18,146.95,143.18,143.37,1118100,1.80,mrk
104489,14-Oct-87,147.70,148.46,143.18,144.12,783500,1.81,mrk
104490,13-Oct-87,149.21,149.78,147.70,149.59,612000,1.88,mrk
104491,12-Oct-87,149.59,150.34,145.63,147.52,647500,1.86,mrk
104492,9-Oct-87,151.47,152.79,150.34,150.72,663100,1.90,mrk
104493,8-Oct-87,153.07,153.26,150.34,151.66,488100,1.91,mrk
104494,7-Oct-87,151.66,153.55,150.72,153.26,664300,1.93,mrk
104495,6-Oct-87,155.71,155.99,151.47,151.47,744300,1.90,mrk
104496,5-Oct-87,157.22,157.22,155.33,156.75,502300,1.97,mrk
104497,2-Oct-87,157.50,158.07,155.81,157.12,461000,1.98,mrk
104498,1-Oct-87,155.71,157.88,155.71,157.50,476800,1.98,mrk
104499,30-Sep-87,155.24,156.37,154.86,155.90,574900,1.96,mrk
104500,29-Sep-87,154.86,158.16,154.68,155.24,628800,1.95,mrk
104501,28-Sep-87,153.92,154.39,153.17,154.30,534200,1.94,mrk
104502,25-Sep-87,150.53,152.23,150.25,150.62,453200,1.89,mrk
104503,24-Sep-87,153.92,154.30,150.72,150.72,393900,1.90,mrk
104504,23-Sep-87,153.64,154.86,153.55,154.30,743000,1.94,mrk
104505,22-Sep-87,150.15,153.64,147.52,153.64,783600,1.93,mrk
104506,21-Sep-87,152.41,152.98,148.65,149.59,970400,1.88,mrk
104507,18-Sep-87,152.79,153.92,152.13,152.23,1040000,1.91,mrk
104508,17-Sep-87,155.99,156.18,150.72,151.94,896000,1.91,mrk
104509,16-Sep-87,157.88,159.01,154.86,155.43,627900,1.95,mrk
104510,15-Sep-87,159.86,160.52,158.82,159.01,489300,2.00,mrk
104511,14-Sep-87,160.70,160.89,159.39,159.76,398200,2.01,mrk
104512,11-Sep-87,160.23,161.27,158.73,159.76,459200,2.01,mrk
104513,10-Sep-87,161.55,161.55,157.69,160.04,734100,2.01,mrk
104514,9-Sep-87,160.89,161.83,159.76,160.52,806400,2.02,mrk
104515,8-Sep-87,159.01,159.76,155.99,159.76,1070000,2.01,mrk
104516,4-Sep-87,163.53,163.72,160.14,160.70,689500,2.02,mrk
104517,3-Sep-87,159.67,168.05,159.39,163.91,987000,2.06,mrk
104518,2-Sep-87,157.88,158.44,155.99,158.07,1220000,1.99,mrk
104519,1-Sep-87,156.75,158.44,154.49,154.77,877500,1.95,mrk
104520,31-Aug-87,150.72,154.11,150.72,154.02,480700,1.94,mrk
104521,28-Aug-87,153.92,154.49,151.85,152.04,333900,1.91,mrk
104522,27-Aug-87,154.83,155.76,154.26,154.54,443300,1.76,mrk
104523,26-Aug-87,156.70,156.89,155.58,155.76,401300,1.78,mrk
104524,25-Aug-87,155.01,156.89,155.01,156.04,496700,1.78,mrk
104525,24-Aug-87,155.29,155.76,153.89,154.26,531000,1.76,mrk
104526,21-Aug-87,155.86,156.33,154.64,155.39,797000,1.77,mrk
104527,20-Aug-87,155.76,156.70,154.83,155.86,618300,1.78,mrk
104528,19-Aug-87,152.01,154.45,152.01,154.45,570600,1.76,mrk
104529,18-Aug-87,155.01,155.20,152.01,153.14,830700,1.75,mrk
104530,17-Aug-87,153.61,155.95,153.32,155.95,955600,1.78,mrk
104531,14-Aug-87,151.73,154.17,151.63,153.42,668000,1.75,mrk
104532,13-Aug-87,149.29,154.26,149.01,153.51,959000,1.75,mrk
104533,12-Aug-87,149.10,150.13,148.26,148.91,627000,1.70,mrk
104534,11-Aug-87,147.79,149.95,147.32,149.01,764400,1.70,mrk
104535,10-Aug-87,144.41,147.69,144.03,147.69,1040000,1.68,mrk
104536,7-Aug-87,142.53,144.32,142.25,143.85,562200,1.64,mrk
104537,6-Aug-87,140.19,141.69,139.62,141.69,307700,1.62,mrk
104538,5-Aug-87,140.56,141.03,139.25,139.81,330400,1.59,mrk
104539,4-Aug-87,140.47,141.03,138.87,139.72,351100,1.59,mrk
104540,3-Aug-87,140.19,142.06,140.19,141.13,373600,1.61,mrk
104541,31-Jul-87,142.63,142.63,141.69,142.06,300900,1.62,mrk
104542,30-Jul-87,142.16,142.63,141.13,142.44,489700,1.62,mrk
104543,29-Jul-87,141.22,142.16,140.56,141.88,524800,1.62,mrk
104544,28-Jul-87,139.15,141.41,137.75,141.22,1190000,1.61,mrk
104545,27-Jul-87,134.74,138.87,134.74,138.50,385800,1.58,mrk
104546,24-Jul-87,135.21,135.59,134.56,135.12,170300,1.54,mrk
104547,23-Jul-87,135.78,135.87,134.74,135.12,313200,1.54,mrk
104548,22-Jul-87,135.87,136.25,134.74,135.40,344000,1.54,mrk
104549,21-Jul-87,136.53,137.00,133.62,135.12,506700,1.54,mrk
104550,20-Jul-87,136.62,137.28,136.25,136.62,489400,1.56,mrk
104551,17-Jul-87,138.03,139.15,136.81,137.37,845600,1.57,mrk
104552,16-Jul-87,136.43,137.65,135.68,137.47,621700,1.57,mrk
104553,15-Jul-87,133.99,135.12,133.62,134.74,457000,1.54,mrk
104554,14-Jul-87,131.08,134.74,130.99,134.65,447500,1.54,mrk
104555,13-Jul-87,132.12,132.12,130.52,131.08,421900,1.49,mrk
104556,10-Jul-87,132.96,133.24,132.21,132.21,273100,1.51,mrk
104557,9-Jul-87,132.87,133.52,132.59,133.06,430800,1.52,mrk
104558,8-Jul-87,131.84,133.06,130.99,133.06,489100,1.52,mrk
104559,7-Jul-87,131.08,132.49,130.99,131.84,480500,1.50,mrk
104560,6-Jul-87,133.34,133.43,130.99,131.18,545100,1.50,mrk
104561,2-Jul-87,131.37,133.52,131.37,133.15,688500,1.52,mrk
104562,1-Jul-87,127.33,130.62,127.24,130.52,703100,1.49,mrk
104563,30-Jun-87,129.77,129.87,126.86,127.99,627000,1.46,mrk
104564,29-Jun-87,128.55,129.68,128.55,129.40,304300,1.48,mrk
104565,26-Jun-87,128.65,129.11,127.99,129.02,240700,1.47,mrk
104566,25-Jun-87,127.80,128.93,127.43,128.65,353800,1.47,mrk
104567,24-Jun-87,127.52,128.74,127.14,127.52,372000,1.45,mrk
104568,23-Jun-87,127.89,128.55,127.33,127.99,519800,1.46,mrk
104569,22-Jun-87,124.99,127.05,124.80,126.86,477400,1.45,mrk
104570,19-Jun-87,122.36,124.80,121.98,124.42,950900,1.42,mrk
104571,18-Jun-87,122.73,123.02,121.61,121.89,279500,1.39,mrk
104572,17-Jun-87,124.33,124.42,123.02,123.11,234300,1.40,mrk
104573,16-Jun-87,124.52,124.80,123.95,124.05,214500,1.41,mrk
104574,15-Jun-87,124.14,125.27,123.48,124.52,483200,1.42,mrk
104575,12-Jun-87,124.52,124.61,123.48,123.48,458000,1.41,mrk
104576,11-Jun-87,124.61,124.80,123.11,123.58,330700,1.41,mrk
104577,10-Jun-87,123.30,125.36,122.73,124.24,636600,1.42,mrk
104578,9-Jun-87,122.36,122.64,121.04,122.64,466500,1.40,mrk
104579,8-Jun-87,120.20,122.73,120.11,122.17,329100,1.39,mrk
104580,5-Jun-87,120.11,120.86,119.64,120.67,445900,1.38,mrk
104581,4-Jun-87,119.92,120.39,119.17,120.20,460100,1.37,mrk
104582,3-Jun-87,116.92,119.64,116.45,119.54,582000,1.36,mrk
104583,2-Jun-87,117.57,117.67,115.98,115.98,378300,1.32,mrk
104584,1-Jun-87,118.94,118.94,116.69,117.07,388800,1.22,mrk
104585,29-May-87,119.50,119.68,117.91,118.47,442600,1.24,mrk
104586,28-May-87,116.32,118.38,115.94,118.19,687200,1.23,mrk
104587,27-May-87,115.57,116.41,114.92,115.57,556600,1.21,mrk
104588,26-May-87,115.48,115.76,113.05,114.17,466900,1.19,mrk
104589,22-May-87,112.67,114.45,112.67,114.45,280900,1.19,mrk
104590,21-May-87,112.77,113.33,112.20,112.77,363800,1.18,mrk
104591,20-May-87,110.15,111.64,109.96,111.36,712000,1.16,mrk
104592,19-May-87,112.77,112.77,110.33,110.33,605900,1.15,mrk
104593,18-May-87,112.20,112.20,110.24,111.46,428000,1.16,mrk
104594,15-May-87,113.42,113.89,112.11,112.20,607700,1.17,mrk
104595,14-May-87,114.92,115.10,113.70,114.26,241300,1.19,mrk
104596,13-May-87,115.10,115.48,113.79,114.45,296000,1.19,mrk
104597,12-May-87,113.51,114.92,112.20,114.92,348200,1.20,mrk
104598,11-May-87,115.01,117.16,112.95,113.33,414000,1.18,mrk
104599,8-May-87,115.20,115.20,113.42,114.45,311900,1.19,mrk
104600,7-May-87,114.26,115.20,114.07,114.73,375600,1.20,mrk
104601,6-May-87,116.60,117.35,113.79,114.26,497800,1.19,mrk
104602,5-May-87,112.95,117.25,112.95,116.79,670400,1.22,mrk
104603,4-May-87,110.15,111.83,110.05,111.83,369100,1.17,mrk
104604,1-May-87,110.33,111.64,110.05,110.33,550300,1.15,mrk
104605,30-Apr-87,109.31,111.08,109.21,110.33,500600,1.15,mrk
104606,29-Apr-87,110.71,110.99,108.74,109.12,460500,1.14,mrk
104607,28-Apr-87,110.15,111.18,109.59,110.05,676500,1.15,mrk
104608,27-Apr-87,109.59,112.20,108.46,109.77,894700,1.15,mrk
104609,24-Apr-87,113.14,113.14,110.24,110.99,772000,1.16,mrk
104610,23-Apr-87,114.45,115.01,113.05,113.89,577000,1.19,mrk
104611,22-Apr-87,116.04,117.07,113.70,113.70,636300,1.19,mrk
104612,21-Apr-87,113.33,116.13,112.77,116.13,690200,1.21,mrk
104613,20-Apr-87,115.20,115.57,113.14,113.89,490000,1.19,mrk
104614,16-Apr-87,117.25,117.44,114.54,114.82,977000,1.20,mrk
104615,15-Apr-87,119.50,119.59,114.82,116.69,801300,1.22,mrk
104616,14-Apr-87,119.31,119.50,116.32,118.47,780900,1.24,mrk
104617,13-Apr-87,121.37,122.02,119.31,119.68,544100,1.25,mrk
104618,10-Apr-87,119.68,121.93,119.50,121.74,698100,1.27,mrk
104619,9-Apr-87,122.12,122.49,119.78,120.81,568500,1.26,mrk
104620,8-Apr-87,120.81,122.30,120.15,121.93,589300,1.27,mrk
104621,7-Apr-87,123.14,123.99,119.68,119.68,607600,1.25,mrk
104622,6-Apr-87,122.77,123.99,122.12,123.89,555900,1.29,mrk
104623,3-Apr-87,117.07,121.74,116.32,121.18,642900,1.27,mrk
104624,2-Apr-87,116.97,117.81,116.97,117.07,366800,1.22,mrk
104625,1-Apr-87,115.01,116.97,114.82,116.69,452300,1.22,mrk
104626,31-Mar-87,115.20,116.32,114.82,115.66,512700,1.21,mrk
104627,30-Mar-87,112.58,116.32,112.58,114.45,936600,1.19,mrk
104628,27-Mar-87,122.49,122.49,118.56,118.84,519100,1.24,mrk
104629,26-Mar-87,121.18,122.58,120.62,121.84,669900,1.27,mrk
104630,25-Mar-87,121.65,121.65,119.78,119.78,489500,1.25,mrk
104631,24-Mar-87,122.21,122.40,121.37,121.84,358700,1.27,mrk
104632,23-Mar-87,122.30,122.58,121.18,122.02,537100,1.27,mrk
104633,20-Mar-87,119.68,122.49,119.22,122.49,671600,1.28,mrk
104634,19-Mar-87,117.63,119.40,117.63,119.40,367700,1.25,mrk
104635,18-Mar-87,120.62,120.81,117.81,119.97,555800,1.25,mrk
104636,17-Mar-87,116.13,120.06,115.66,119.97,470800,1.25,mrk
104637,16-Mar-87,114.07,116.32,113.33,116.13,420500,1.21,mrk
104638,13-Mar-87,117.72,117.81,113.70,114.45,614600,1.19,mrk
104639,12-Mar-87,118.28,118.56,116.88,117.16,454400,1.22,mrk
104640,11-Mar-87,120.43,120.81,118.47,118.47,512700,1.24,mrk
104641,10-Mar-87,119.22,120.43,118.38,119.78,419400,1.25,mrk
104642,9-Mar-87,120.06,120.15,117.63,118.94,351800,1.24,mrk
104643,6-Mar-87,120.34,120.99,119.31,120.99,424100,1.26,mrk
104644,5-Mar-87,120.43,121.18,119.50,120.15,558600,1.25,mrk
104645,4-Mar-87,117.44,119.40,116.32,118.56,806100,1.24,mrk
104646,3-Mar-87,116.32,118.19,116.32,117.25,491200,1.22,mrk
104647,2-Mar-87,115.10,116.69,114.82,116.13,413100,1.21,mrk
104648,27-Feb-87,114.23,115.16,113.29,114.97,354100,1.10,mrk
104649,26-Feb-87,115.53,115.90,114.23,114.23,395500,1.09,mrk
104650,25-Feb-87,114.23,116.65,114.23,115.62,528400,1.10,mrk
104651,24-Feb-87,111.06,114.41,111.06,113.57,488100,1.08,mrk
104652,23-Feb-87,111.25,111.62,108.82,110.50,577200,1.05,mrk
104653,20-Feb-87,112.18,112.55,111.06,111.43,1170000,1.06,mrk
104654,19-Feb-87,105.75,110.31,105.10,110.13,799000,1.05,mrk
104655,18-Feb-87,109.94,110.31,104.35,105.38,850700,1.01,mrk
104656,17-Feb-87,104.07,107.89,103.98,107.33,472600,1.02,mrk
104657,13-Feb-87,101.93,104.72,101.93,103.98,457200,0.99,mrk
104658,12-Feb-87,100.16,102.11,99.97,101.46,630800,0.97,mrk
104659,11-Feb-87,100.62,100.62,99.13,99.60,562000,0.95,mrk
104660,10-Feb-87,101.65,101.93,99.88,100.34,413300,0.96,mrk
104661,9-Feb-87,101.18,102.11,100.62,101.56,331800,0.97,mrk
104662,6-Feb-87,101.93,102.49,101.18,101.83,295900,0.97,mrk
104663,5-Feb-87,102.86,103.23,101.00,102.11,442600,0.97,mrk
104664,4-Feb-87,103.42,103.42,102.11,102.67,382900,0.98,mrk
104665,3-Feb-87,103.79,104.07,102.11,103.05,413100,0.98,mrk
104666,2-Feb-87,102.30,104.91,101.74,103.61,376800,0.99,mrk
104667,30-Jan-87,101.46,102.67,100.81,102.49,337500,0.98,mrk
104668,29-Jan-87,104.72,104.91,101.00,101.56,439100,0.97,mrk
104669,28-Jan-87,104.35,104.72,102.11,104.16,575700,0.99,mrk
104670,27-Jan-87,101.37,102.86,100.62,102.02,558600,0.97,mrk
104671,26-Jan-87,100.25,100.53,98.57,99.88,527900,0.95,mrk
104672,23-Jan-87,103.23,107.70,99.51,100.06,1040000,0.95,mrk
104673,22-Jan-87,99.69,101.93,99.41,101.93,563400,0.97,mrk
104674,21-Jan-87,98.76,100.44,98.76,99.60,537800,0.95,mrk
104675,20-Jan-87,101.46,102.11,98.95,99.13,667900,0.95,mrk
104676,19-Jan-87,101.00,101.65,99.13,101.56,466400,0.97,mrk
104677,16-Jan-87,99.69,101.37,99.13,101.37,1170000,0.97,mrk
104678,15-Jan-87,95.69,99.04,95.13,99.04,799400,0.94,mrk
104679,14-Jan-87,94.47,95.31,94.01,95.13,521100,0.91,mrk
104680,13-Jan-87,94.66,95.03,94.29,94.29,372300,0.90,mrk
104681,12-Jan-87,95.78,96.15,94.66,94.94,568200,0.91,mrk
104682,9-Jan-87,96.24,96.80,96.06,96.15,452100,0.92,mrk
104683,8-Jan-87,95.59,96.71,94.75,96.62,906700,0.92,mrk
104684,7-Jan-87,94.29,95.41,93.92,95.41,722400,0.91,mrk
104685,6-Jan-87,96.15,96.34,95.03,95.03,793300,0.91,mrk
104686,5-Jan-87,96.15,96.15,95.03,95.97,641000,0.92,mrk
104687,2-Jan-87,92.52,93.92,90.93,93.92,803000,0.90,mrk
104688,31-Dec-86,94.10,94.29,92.05,92.33,450000,0.88,mrk
104689,30-Dec-86,93.54,94.47,92.80,94.01,528200,0.90,mrk
104690,29-Dec-86,94.66,94.85,92.80,93.17,728700,0.89,mrk
104691,26-Dec-86,92.24,96.52,92.05,96.52,469300,0.92,mrk
104692,24-Dec-86,89.26,92.33,89.26,91.87,488600,0.88,mrk
104693,23-Dec-86,88.70,89.82,88.33,89.26,832600,0.85,mrk
104694,22-Dec-86,86.93,88.51,86.65,87.86,1450000,0.84,mrk
104695,19-Dec-86,84.78,87.11,84.41,87.11,2700000,0.83,mrk
104696,18-Dec-86,84.88,84.88,83.95,84.23,374100,0.80,mrk
104697,17-Dec-86,84.97,85.25,83.95,84.32,430700,0.80,mrk
104698,16-Dec-86,84.69,85.72,84.41,85.25,625100,0.81,mrk
104699,15-Dec-86,83.29,84.23,82.08,84.23,447500,0.80,mrk
104700,12-Dec-86,84.04,84.41,83.48,83.48,220500,0.80,mrk
104701,11-Dec-86,85.90,85.90,83.11,84.32,385700,0.80,mrk
104702,10-Dec-86,85.06,86.28,84.97,85.90,277500,0.82,mrk
104703,9-Dec-86,84.88,85.53,84.69,84.97,193000,0.81,mrk
104704,8-Dec-86,85.16,85.72,83.85,85.16,396300,0.81,mrk
104705,5-Dec-86,85.72,85.90,83.48,85.16,519200,0.81,mrk
104706,4-Dec-86,84.97,86.09,84.60,85.53,372900,0.82,mrk
104707,3-Dec-86,84.23,85.90,84.23,84.97,569200,0.81,mrk
104708,2-Dec-86,83.29,86.00,83.11,85.72,1080000,0.82,mrk
104709,1-Dec-86,81.58,82.14,80.66,82.14,304800,0.69,mrk
104710,28-Nov-86,82.32,82.51,81.77,81.95,135800,0.69,mrk
104711,26-Nov-86,81.86,82.32,81.77,82.14,182000,0.69,mrk
104712,25-Nov-86,82.23,82.32,81.40,82.14,255500,0.69,mrk
104713,24-Nov-86,81.58,83.07,81.40,81.77,457100,0.69,mrk
104714,21-Nov-86,78.62,81.77,78.62,81.77,674200,0.69,mrk
104715,20-Nov-86,77.13,78.62,76.02,78.52,382700,0.66,mrk
104716,19-Nov-86,75.28,76.58,74.63,75.28,368500,0.63,mrk
104717,18-Nov-86,77.32,77.69,74.54,77.60,319800,0.65,mrk
104718,17-Nov-86,77.50,77.87,77.23,77.60,209100,0.65,mrk
104719,14-Nov-86,78.52,78.52,77.69,77.87,211200,0.65,mrk
104720,13-Nov-86,79.36,79.82,78.34,78.43,256300,0.66,mrk
104721,12-Nov-86,79.26,79.82,78.80,79.45,200900,0.67,mrk
104722,11-Nov-86,79.36,80.10,79.36,79.54,126500,0.67,mrk
104723,10-Nov-86,79.45,79.82,78.43,79.36,170000,0.67,mrk
104724,7-Nov-86,80.28,80.56,79.08,79.64,227700,0.67,mrk
104725,6-Nov-86,81.21,81.40,79.45,80.47,331900,0.68,mrk
104726,5-Nov-86,80.84,82.14,80.84,81.21,394000,0.68,mrk
104727,4-Nov-86,81.40,81.95,81.21,81.58,413900,0.68,mrk
104728,3-Nov-86,80.84,81.86,80.66,81.58,300300,0.68,mrk
104729,31-Oct-86,80.10,80.66,79.73,80.56,250700,0.68,mrk
104730,30-Oct-86,81.21,81.58,80.93,81.21,887200,0.68,mrk
104731,29-Oct-86,79.36,80.10,79.26,79.91,152900,0.67,mrk
104732,28-Oct-86,80.28,80.38,79.36,79.64,165000,0.67,mrk
104733,27-Oct-86,80.66,80.75,79.73,79.73,236600,0.67,mrk
104734,24-Oct-86,81.30,81.58,80.47,80.84,262000,0.68,mrk
104735,23-Oct-86,80.10,81.77,80.10,81.21,445600,0.68,mrk
104736,22-Oct-86,79.54,80.47,79.17,80.01,302300,0.67,mrk
104737,21-Oct-86,79.73,79.82,78.99,79.36,196100,0.67,mrk
104738,20-Oct-86,80.28,80.28,78.99,79.82,250400,0.67,mrk
104739,17-Oct-86,80.19,81.03,79.91,81.03,552200,0.68,mrk
104740,16-Oct-86,79.64,80.56,79.17,80.38,518900,0.67,mrk
104741,15-Oct-86,76.76,79.17,76.58,79.17,549400,0.66,mrk
104742,14-Oct-86,76.30,76.76,76.11,76.58,330700,0.64,mrk
104743,13-Oct-86,75.65,76.02,75.46,75.83,162000,0.64,mrk
104744,10-Oct-86,76.58,76.95,75.37,75.83,262600,0.64,mrk
104745,9-Oct-86,75.56,77.32,75.46,76.76,341500,0.64,mrk
104746,8-Oct-86,75.28,76.39,75.19,75.83,235900,0.64,mrk
104747,7-Oct-86,75.65,76.02,74.81,75.65,249200,0.63,mrk
104748,6-Oct-86,74.44,75.46,73.98,75.09,192500,0.63,mrk
104749,3-Oct-86,75.65,76.21,73.61,74.07,507200,0.62,mrk
104750,2-Oct-86,74.07,74.91,73.89,74.72,275700,0.63,mrk
104751,1-Oct-86,73.15,75.19,73.05,74.44,303200,0.62,mrk
104752,30-Sep-86,73.80,74.72,72.68,73.05,310300,0.61,mrk
104753,29-Sep-86,73.61,73.80,72.50,73.61,325000,0.62,mrk
104754,26-Sep-86,73.98,74.91,73.05,73.70,254700,0.62,mrk
104755,25-Sep-86,75.65,75.65,73.80,73.80,354100,0.62,mrk
104756,24-Sep-86,74.54,76.21,73.98,76.11,501100,0.64,mrk
104757,23-Sep-86,72.68,73.98,72.68,73.98,371300,0.62,mrk
104758,22-Sep-86,72.68,72.68,71.94,72.50,297600,0.61,mrk
104759,19-Sep-86,72.68,73.05,72.31,72.31,555200,0.61,mrk
104760,18-Sep-86,72.68,73.98,72.50,73.42,395800,0.62,mrk
104761,17-Sep-86,74.17,74.35,72.50,72.68,569600,0.61,mrk
104762,16-Sep-86,73.24,73.98,72.31,73.98,442700,0.62,mrk
104763,15-Sep-86,73.15,74.35,72.78,73.61,457100,0.62,mrk
104764,12-Sep-86,74.17,74.54,72.31,72.96,955500,0.61,mrk
104765,11-Sep-86,77.41,77.41,73.42,73.98,691400,0.62,mrk
104766,10-Sep-86,77.32,77.78,76.48,77.60,322600,0.65,mrk
104767,9-Sep-86,78.80,79.36,76.95,77.32,536900,0.65,mrk
104768,8-Sep-86,80.19,80.19,77.50,77.87,1000000,0.65,mrk
104769,5-Sep-86,83.62,83.99,81.21,81.86,499600,0.69,mrk
104770,4-Sep-86,83.25,85.11,82.70,84.27,520300,0.71,mrk
104771,3-Sep-86,82.23,83.81,82.05,83.07,390600,0.70,mrk
104772,2-Sep-86,85.66,85.75,81.77,82.23,408700,0.69,mrk
104773,29-Aug-86,84.15,85.44,83.96,85.35,251300,0.63,mrk
104774,28-Aug-86,82.58,83.96,82.12,83.96,247400,0.62,mrk
104775,27-Aug-86,82.86,83.41,82.02,82.49,255200,0.61,mrk
104776,26-Aug-86,81.93,83.41,81.75,83.13,322400,0.62,mrk
104777,25-Aug-86,83.69,83.69,81.75,82.12,275000,0.61,mrk
104778,22-Aug-86,83.41,84.33,83.41,83.69,201600,0.62,mrk
104779,21-Aug-86,84.15,84.33,82.86,83.50,297700,0.62,mrk
104780,20-Aug-86,85.07,85.25,83.87,83.87,300600,0.62,mrk
104781,19-Aug-86,85.35,85.81,85.07,85.25,235400,0.63,mrk
104782,18-Aug-86,85.35,86.18,84.89,85.81,390000,0.64,mrk
104783,15-Aug-86,84.33,85.07,83.59,85.07,505200,0.63,mrk
104784,14-Aug-86,82.76,84.61,82.76,84.05,379300,0.62,mrk
104785,13-Aug-86,81.56,83.78,81.29,82.86,429100,0.61,mrk
104786,12-Aug-86,80.83,81.47,80.27,81.29,390600,0.60,mrk
104787,11-Aug-86,79.16,80.73,78.98,80.64,406400,0.60,mrk
104788,8-Aug-86,79.72,80.00,78.80,78.80,136500,0.58,mrk
104789,7-Aug-86,80.00,80.64,79.72,79.81,296000,0.59,mrk
104790,6-Aug-86,79.35,80.27,79.16,79.90,329900,0.59,mrk
104791,5-Aug-86,78.98,79.90,78.98,79.35,295500,0.59,mrk
104792,4-Aug-86,78.98,79.90,78.43,78.98,275500,0.59,mrk
104793,1-Aug-86,78.80,80.00,78.43,79.63,323800,0.59,mrk
104794,31-Jul-86,77.50,79.35,77.50,78.61,338200,0.58,mrk
104795,30-Jul-86,76.30,78.24,75.94,77.69,358600,0.58,mrk
104796,29-Jul-86,76.58,76.86,76.03,76.21,231900,0.57,mrk
104797,28-Jul-86,76.77,77.13,75.29,76.03,321200,0.56,mrk
104798,25-Jul-86,76.77,76.95,76.03,76.67,408100,0.57,mrk
104799,24-Jul-86,76.77,76.95,76.40,76.77,232000,0.57,mrk
104800,23-Jul-86,78.24,78.52,76.49,76.95,382800,0.57,mrk
104801,22-Jul-86,74.92,78.24,74.92,78.24,563700,0.58,mrk
104802,21-Jul-86,74.64,75.29,74.27,74.55,175900,0.55,mrk
104803,18-Jul-86,75.75,76.58,74.92,75.29,736900,0.56,mrk
104804,17-Jul-86,73.26,75.38,73.26,75.10,479200,0.56,mrk
104805,16-Jul-86,73.07,73.44,72.71,72.98,322100,0.54,mrk
104806,15-Jul-86,72.71,73.44,71.97,72.89,560600,0.54,mrk
104807,14-Jul-86,73.07,73.63,72.71,72.71,264000,0.54,mrk
104808,11-Jul-86,73.72,74.83,73.44,74.09,288500,0.55,mrk
104809,10-Jul-86,73.54,73.63,72.34,73.63,380500,0.55,mrk
104810,9-Jul-86,73.54,73.72,72.89,73.54,273700,0.55,mrk
104811,8-Jul-86,73.44,73.63,70.49,73.44,361200,0.54,mrk
104812,7-Jul-86,76.40,76.40,74.00,74.74,298200,0.55,mrk
104813,3-Jul-86,77.69,77.69,76.03,76.49,223600,0.57,mrk
104814,2-Jul-86,77.97,78.06,77.23,77.78,181900,0.58,mrk
104815,1-Jul-86,76.40,77.97,76.40,77.97,252700,0.58,mrk
104816,30-Jun-86,76.67,78.15,76.58,77.13,306500,0.57,mrk
104817,27-Jun-86,75.57,76.58,75.38,76.30,265500,0.57,mrk
104818,26-Jun-86,74.92,75.66,73.91,75.38,211600,0.56,mrk
104819,25-Jun-86,75.01,75.94,74.74,75.01,278100,0.56,mrk
104820,24-Jun-86,75.57,76.21,74.74,75.20,241700,0.56,mrk
104821,23-Jun-86,75.47,76.40,74.92,75.29,204200,0.56,mrk
104822,20-Jun-86,75.94,75.94,73.63,75.66,473500,0.56,mrk
104823,19-Jun-86,75.47,77.13,75.10,75.10,604400,0.56,mrk
104824,18-Jun-86,74.37,75.94,74.18,75.47,510200,0.56,mrk
104825,17-Jun-86,73.81,74.00,73.17,73.81,313800,0.55,mrk
104826,16-Jun-86,73.07,74.18,72.98,73.35,349200,0.54,mrk
104827,13-Jun-86,71.23,73.63,71.05,72.80,377300,0.54,mrk
104828,12-Jun-86,70.68,71.14,67.91,69.85,327200,0.52,mrk
104829,11-Jun-86,71.23,71.32,69.94,70.86,202800,0.53,mrk
104830,10-Jun-86,71.05,71.41,71.05,71.05,294500,0.53,mrk
104831,9-Jun-86,71.78,71.78,71.05,71.14,260600,0.53,mrk
104832,6-Jun-86,72.61,73.63,72.34,72.71,460700,0.54,mrk
104833,5-Jun-86,71.41,72.15,70.95,71.97,245700,0.53,mrk
104834,4-Jun-86,71.60,71.78,70.58,71.32,309600,0.53,mrk
104835,3-Jun-86,71.05,71.23,69.38,71.05,388400,0.53,mrk
104836,2-Jun-86,71.08,71.35,69.05,69.61,352200,0.46,mrk
104837,30-May-86,72.18,72.64,70.52,70.89,285500,0.46,mrk
104838,29-May-86,73.37,73.46,71.99,72.82,291600,0.48,mrk
104839,28-May-86,72.64,73.65,71.99,73.37,385100,0.48,mrk
104840,27-May-86,71.72,71.81,69.97,71.72,341600,0.47,mrk
104841,23-May-86,137.01,138.29,136.64,138.29,266900,0.45,mrk
104842,22-May-86,136.00,137.37,135.72,136.92,216700,0.45,mrk
104843,21-May-86,134.62,137.01,134.62,136.00,210800,0.45,mrk
104844,20-May-86,133.52,135.26,132.97,134.90,161900,0.44,mrk
104845,19-May-86,133.98,134.07,132.97,133.33,74400,0.44,mrk
104846,16-May-86,134.80,134.80,132.97,133.79,187500,0.44,mrk
104847,15-May-86,137.19,137.19,134.80,134.80,173100,0.44,mrk
104848,14-May-86,134.34,137.74,133.79,137.74,366600,0.45,mrk
104849,13-May-86,132.78,134.99,131.50,133.79,330600,0.44,mrk
104850,12-May-86,131.13,132.05,131.13,131.50,131100,0.43,mrk
104851,9-May-86,131.13,132.23,130.76,132.14,170500,0.43,mrk
104852,8-May-86,131.04,131.87,130.85,131.31,162400,0.43,mrk
104853,7-May-86,130.03,130.95,129.48,130.85,230900,0.43,mrk
104854,6-May-86,129.66,130.95,129.11,130.49,263800,0.43,mrk
104855,5-May-86,126.54,129.29,126.45,128.93,164500,0.42,mrk
104856,2-May-86,125.62,127.46,125.62,126.36,172700,0.41,mrk
104857,1-May-86,126.81,127.00,124.89,125.25,153600,0.41,mrk
104858,30-Apr-86,130.40,130.95,126.72,127.46,250700,0.42,mrk
104859,29-Apr-86,132.23,132.23,129.75,130.21,130900,0.43,mrk
104860,28-Apr-86,129.39,131.41,129.39,131.41,122300,0.43,mrk
104861,25-Apr-86,130.40,130.95,127.46,129.57,150400,0.42,mrk
104862,24-Apr-86,130.03,131.13,129.48,130.40,225600,0.43,mrk
104863,23-Apr-86,128.28,129.66,127.09,129.66,189800,0.42,mrk
104864,22-Apr-86,132.42,132.42,128.56,129.66,231500,0.42,mrk
104865,21-Apr-86,132.23,132.60,130.85,132.60,264900,0.43,mrk
104866,18-Apr-86,131.50,134.44,131.31,132.23,496600,0.43,mrk
104867,17-Apr-86,129.85,132.23,129.66,131.68,204000,0.43,mrk
104868,16-Apr-86,128.19,131.50,128.19,130.76,272600,0.43,mrk
104869,15-Apr-86,124.52,128.38,124.52,127.27,231300,0.42,mrk
104870,14-Apr-86,122.32,124.89,121.95,124.89,248100,0.41,mrk
104871,11-Apr-86,122.59,123.05,121.03,122.04,190600,0.40,mrk
104872,10-Apr-86,121.21,121.76,119.01,121.76,314800,0.40,mrk
104873,9-Apr-86,121.95,123.23,118.28,120.11,334500,0.39,mrk
104874,8-Apr-86,121.21,121.86,119.38,121.31,267100,0.40,mrk
104875,7-Apr-86,119.74,120.48,118.28,120.11,208600,0.39,mrk
104876,4-Apr-86,124.15,125.25,119.74,120.85,216600,0.40,mrk
104877,3-Apr-86,128.01,128.10,124.15,125.25,321500,0.41,mrk
104878,2-Apr-86,128.74,128.74,126.36,128.19,268200,0.42,mrk
104879,1-Apr-86,128.74,130.30,128.74,129.20,409000,0.42,mrk
104880,31-Mar-86,125.44,128.56,124.98,128.01,266700,0.42,mrk
104881,27-Mar-86,125.62,130.03,124.15,124.70,483200,0.41,mrk
104882,26-Mar-86,119.38,123.05,119.38,123.05,226900,0.40,mrk
104883,25-Mar-86,118.00,120.48,117.54,118.37,268500,0.39,mrk
104884,24-Mar-86,118.73,118.83,116.62,117.54,183800,0.39,mrk
104885,21-Mar-86,122.13,122.87,118.46,118.46,475500,0.39,mrk
104886,20-Mar-86,119.65,123.42,119.65,121.95,257200,0.40,mrk
104887,19-Mar-86,117.72,119.38,116.81,118.46,129600,0.39,mrk
104888,18-Mar-86,116.62,118.55,116.07,117.26,207100,0.38,mrk
104889,17-Mar-86,118.18,118.55,117.08,117.17,207700,0.38,mrk
104890,14-Mar-86,114.97,119.01,114.14,118.73,387100,0.39,mrk
104891,13-Mar-86,113.87,115.24,113.50,113.87,281500,0.37,mrk
104892,12-Mar-86,113.41,115.98,113.32,114.23,276400,0.37,mrk
104893,11-Mar-86,111.20,113.68,110.93,112.76,166000,0.37,mrk
104894,10-Mar-86,110.56,110.93,110.19,110.84,84000,0.36,mrk
104895,7-Mar-86,108.72,111.48,108.72,110.75,189800,0.36,mrk
104896,6-Mar-86,108.36,108.72,107.81,108.36,183700,0.36,mrk
104897,5-Mar-86,109.09,109.09,107.44,107.90,185500,0.35,mrk
104898,4-Mar-86,109.64,111.11,108.82,109.09,158000,0.36,mrk
104899,3-Mar-86,109.83,110.65,109.28,109.64,152800,0.36,mrk
104900,28-Feb-86,112.12,112.31,110.47,110.65,151100,0.36,mrk
104901,27-Feb-86,110.47,113.87,109.55,112.03,238400,0.37,mrk
104902,26-Feb-86,109.99,110.91,109.17,109.99,178900,0.25,mrk
104903,25-Feb-86,110.27,110.81,109.35,110.08,138200,0.25,mrk
104904,24-Feb-86,111.18,111.36,110.08,110.45,206700,0.26,mrk
104905,21-Feb-86,110.54,111.36,108.07,111.36,367500,0.26,mrk
104906,20-Feb-86,107.71,109.90,107.16,109.81,147500,0.25,mrk
104907,19-Feb-86,107.44,109.54,107.25,108.07,173900,0.25,mrk
104908,18-Feb-86,105.43,107.53,104.51,107.53,178700,0.25,mrk
104909,14-Feb-86,104.79,105.43,104.15,105.15,255400,0.24,mrk
104910,13-Feb-86,105.06,105.15,103.33,104.97,204900,0.24,mrk
104911,12-Feb-86,104.79,105.06,104.06,104.61,110500,0.24,mrk
104912,11-Feb-86,104.70,104.79,104.24,104.61,87600,0.24,mrk
104913,10-Feb-86,104.33,104.61,103.88,104.51,101700,0.24,mrk
104914,7-Feb-86,102.60,104.06,102.32,104.06,175700,0.24,mrk
104915,6-Feb-86,104.24,105.15,103.33,103.60,146100,0.24,mrk
104916,5-Feb-86,104.33,104.61,103.42,104.33,148200,0.24,mrk
104917,4-Feb-86,103.69,104.79,102.78,104.61,218600,0.24,mrk
104918,3-Feb-86,100.68,103.15,100.41,102.78,260200,0.24,mrk
104919,31-Jan-86,99.04,100.77,99.04,100.50,195200,0.23,mrk
104920,30-Jan-86,99.50,99.59,98.58,98.86,116200,0.23,mrk
104921,29-Jan-86,99.22,100.23,98.95,99.31,147600,0.23,mrk
104922,28-Jan-86,99.40,99.59,98.76,99.40,190600,0.23,mrk
104923,27-Jan-86,99.59,100.04,98.95,99.04,133000,0.23,mrk
104924,24-Jan-86,99.68,99.86,98.22,98.86,118000,0.23,mrk
104925,23-Jan-86,99.50,99.50,99.04,99.50,126700,0.23,mrk
104926,22-Jan-86,100.32,100.41,99.31,99.50,128800,0.23,mrk
104927,21-Jan-86,100.50,100.77,99.77,100.32,126700,0.23,mrk
104928,20-Jan-86,100.50,101.14,100.23,100.59,117500,0.23,mrk
104929,17-Jan-86,100.04,101.14,99.40,100.04,352900,0.23,mrk
104930,16-Jan-86,99.95,100.23,98.03,100.23,305300,0.23,mrk
104931,15-Jan-86,99.40,100.32,99.40,99.86,184900,0.23,mrk
104932,14-Jan-86,99.95,100.04,99.22,99.86,141900,0.23,mrk
104933,13-Jan-86,99.13,99.95,98.58,99.86,197100,0.23,mrk
104934,10-Jan-86,100.23,100.23,98.40,98.95,303000,0.23,mrk
104935,9-Jan-86,100.86,101.14,98.22,99.68,498200,0.23,mrk
104936,8-Jan-86,103.51,103.88,101.32,101.50,194400,0.23,mrk
104937,7-Jan-86,103.24,103.60,102.96,103.33,149600,0.24,mrk
104938,6-Jan-86,102.96,103.24,102.42,102.87,199000,0.24,mrk
104939,3-Jan-86,100.77,102.87,100.68,102.60,229000,0.24,mrk
104940,2-Jan-86,100.04,100.77,99.86,100.77,228900,0.23,mrk
104941,31-Dec-85,99.40,100.59,99.31,100.04,197300,0.23,mrk
104942,30-Dec-85,99.22,99.68,99.04,99.59,124600,0.23,mrk
104943,27-Dec-85,97.85,99.31,97.85,99.04,142300,0.23,mrk
104944,26-Dec-85,96.67,97.40,96.67,97.30,87600,0.22,mrk
104945,24-Dec-85,96.76,96.76,96.12,96.67,121400,0.22,mrk
104946,23-Dec-85,98.49,98.49,96.76,96.85,131000,0.22,mrk
104947,20-Dec-85,98.95,99.68,98.40,98.40,408900,0.23,mrk
104948,19-Dec-85,98.13,99.22,98.03,98.95,153200,0.23,mrk
104949,18-Dec-85,98.58,99.22,98.03,98.31,193500,0.23,mrk
104950,17-Dec-85,100.32,100.32,98.95,98.95,192000,0.23,mrk
104951,16-Dec-85,98.49,100.23,97.85,99.95,244700,0.23,mrk
104952,13-Dec-85,97.76,98.31,97.21,98.22,177900,0.23,mrk
104953,12-Dec-85,98.49,98.58,96.94,97.12,144100,0.22,mrk
104954,11-Dec-85,96.76,98.22,96.76,98.03,218400,0.23,mrk
104955,10-Dec-85,96.12,96.85,96.12,96.57,180800,0.22,mrk
104956,9-Dec-85,95.66,96.30,95.48,96.12,175300,0.22,mrk
104957,6-Dec-85,95.75,95.75,94.20,94.93,218300,0.22,mrk
104958,5-Dec-85,95.84,97.30,95.66,95.66,276700,0.22,mrk
104959,4-Dec-85,94.11,95.66,94.02,95.30,140600,0.22,mrk
104960,3-Dec-85,93.93,94.20,93.47,93.93,98200,0.22,mrk
104961,2-Dec-85,94.63,94.81,93.18,93.73,157200,0.14,mrk
104962,29-Nov-85,94.99,95.36,93.91,94.27,183300,0.14,mrk
104963,27-Nov-85,92.82,94.99,92.82,94.90,367300,0.14,mrk
104964,26-Nov-85,91.01,92.46,90.46,91.73,162100,0.14,mrk
104965,25-Nov-85,91.37,91.37,90.92,91.01,90300,0.14,mrk
104966,22-Nov-85,90.28,91.37,90.19,91.28,260400,0.14,mrk
104967,21-Nov-85,88.38,90.46,88.02,90.46,181300,0.14,mrk
104968,20-Nov-85,88.11,88.20,87.92,88.02,78500,0.13,mrk
104969,19-Nov-85,88.20,88.20,87.65,88.11,73400,0.13,mrk
104970,18-Nov-85,88.47,88.74,87.74,88.20,146300,0.13,mrk
104971,15-Nov-85,88.02,89.10,87.56,88.65,207400,0.13,mrk
104972,14-Nov-85,87.56,88.47,87.56,88.29,70500,0.13,mrk
104973,13-Nov-85,88.65,88.65,87.56,87.74,98400,0.13,mrk
104974,12-Nov-85,88.47,89.47,88.11,89.01,181700,0.13,mrk
104975,11-Nov-85,86.66,88.74,86.66,88.65,222200,0.13,mrk
104976,8-Nov-85,85.11,86.57,84.93,86.47,196100,0.13,mrk
104977,7-Nov-85,86.02,86.02,85.21,85.30,110800,0.13,mrk
104978,6-Nov-85,86.66,86.75,85.66,86.20,247500,0.13,mrk
104979,5-Nov-85,86.93,86.93,86.02,86.75,189800,0.13,mrk
104980,4-Nov-85,85.30,87.02,85.30,87.02,307400,0.13,mrk
104981,1-Nov-85,84.21,85.30,84.21,85.30,199100,0.13,mrk
104982,31-Oct-85,83.76,84.48,83.57,84.48,342400,0.13,mrk
104983,30-Oct-85,83.21,83.94,82.94,83.94,217800,0.13,mrk
104984,29-Oct-85,81.40,82.76,81.31,82.49,121800,0.12,mrk
104985,28-Oct-85,81.13,81.49,80.94,81.22,71000,0.12,mrk
104986,25-Oct-85,81.40,81.67,81.31,81.31,53400,0.12,mrk
104987,24-Oct-85,81.94,82.12,81.49,81.58,169100,0.12,mrk
104988,23-Oct-85,81.94,81.94,81.58,81.94,139300,0.12,mrk
104989,22-Oct-85,81.67,82.30,81.40,82.12,143300,0.12,mrk
104990,21-Oct-85,82.40,82.49,81.67,81.67,60600,0.12,mrk
104991,18-Oct-85,82.49,82.85,82.03,82.49,271100,0.12,mrk
104992,17-Oct-85,82.12,82.94,81.67,82.67,384200,0.13,mrk
104993,16-Oct-85,79.49,81.94,79.40,81.94,331300,0.12,mrk
104994,15-Oct-85,79.40,79.59,78.86,79.49,90500,0.12,mrk
104995,14-Oct-85,79.31,79.59,79.22,79.49,49500,0.12,mrk
104996,11-Oct-85,78.95,79.40,78.95,79.40,108600,0.12,mrk
104997,10-Oct-85,78.77,78.95,78.41,78.77,73200,0.12,mrk
104998,9-Oct-85,79.04,79.59,79.04,79.04,113000,0.12,mrk
104999,8-Oct-85,78.59,79.59,78.32,79.59,152100,0.12,mrk
105000,7-Oct-85,77.59,79.04,77.14,78.50,213000,0.12,mrk
105001,4-Oct-85,77.05,77.32,76.87,77.32,79700,0.12,mrk
105002,3-Oct-85,77.32,77.77,76.87,77.23,265700,0.12,mrk
105003,2-Oct-85,79.13,79.13,77.59,77.59,282300,0.12,mrk
105004,1-Oct-85,78.41,79.04,77.86,78.86,179500,0.12,mrk
105005,30-Sep-85,78.86,79.04,78.32,78.50,122600,0.12,mrk
105006,26-Sep-85,78.32,78.95,78.32,78.95,147200,0.12,mrk
105007,25-Sep-85,79.40,79.40,78.32,78.41,284300,0.12,mrk
105008,24-Sep-85,79.31,80.31,79.22,79.40,255600,0.12,mrk
105009,23-Sep-85,79.40,79.59,79.04,79.22,255600,0.12,mrk
105010,20-Sep-85,78.59,79.13,78.32,78.32,210400,0.12,mrk
105011,19-Sep-85,77.86,78.95,77.86,78.77,270000,0.12,mrk
105012,18-Sep-85,79.95,79.95,75.05,78.23,1126000,0.12,mrk
105013,17-Sep-85,80.76,80.94,80.31,80.31,325400,0.12,mrk
105014,16-Sep-85,80.67,81.22,80.58,80.76,80200,0.12,mrk
105015,13-Sep-85,81.04,81.40,80.49,80.67,169300,0.12,mrk
105016,12-Sep-85,81.40,81.40,80.85,81.22,144400,0.12,mrk
105017,11-Sep-85,82.30,82.30,81.31,81.31,236500,0.12,mrk
105018,10-Sep-85,82.40,82.58,82.03,82.03,77800,0.12,mrk
105019,9-Sep-85,82.30,82.67,82.30,82.58,50800,0.12,mrk
105020,6-Sep-85,82.30,82.67,82.21,82.30,105400,0.12,mrk
105021,5-Sep-85,82.67,82.67,82.40,82.40,82300,0.12,mrk
105022,4-Sep-85,82.58,82.76,82.40,82.58,60100,0.12,mrk
105023,3-Sep-85,82.67,82.67,82.40,82.67,83200,0.13,mrk
105024,30-Aug-85,82.76,83.39,82.40,82.76,75400,0.13,mrk
105025,29-Aug-85,83.26,83.35,82.81,82.81,127300,0.08,mrk
105026,28-Aug-85,82.90,83.53,82.90,83.44,79400,0.08,mrk
105027,27-Aug-85,83.26,83.26,82.90,83.08,293400,0.08,mrk
105028,26-Aug-85,84.07,84.07,82.99,82.99,120300,0.08,mrk
105029,23-Aug-85,84.25,84.43,84.07,84.25,94000,0.08,mrk
105030,22-Aug-85,84.43,84.79,83.98,84.43,128400,0.08,mrk
105031,21-Aug-85,83.71,84.61,83.53,84.61,162600,0.08,mrk
105032,20-Aug-85,82.99,83.80,82.81,83.71,209700,0.08,mrk
105033,19-Aug-85,82.63,83.17,82.63,82.81,75900,0.08,mrk
105034,16-Aug-85,82.45,82.72,82.36,82.63,207000,0.08,mrk
105035,15-Aug-85,82.09,82.81,82.09,82.54,185700,0.08,mrk
105036,14-Aug-85,81.37,82.18,81.37,82.09,120700,0.08,mrk
105037,13-Aug-85,80.83,81.55,80.83,81.28,80300,0.08,mrk
105038,12-Aug-85,80.65,81.28,80.65,80.83,40900,0.08,mrk
105039,9-Aug-85,80.83,80.83,80.47,80.47,164500,0.08,mrk
105040,8-Aug-85,80.29,80.83,80.29,80.83,58400,0.08,mrk
105041,7-Aug-85,80.11,80.47,80.02,80.47,107400,0.08,mrk
105042,6-Aug-85,80.74,81.55,80.02,80.02,168000,0.08,mrk
105043,5-Aug-85,80.47,80.83,80.20,80.74,106800,0.08,mrk
105044,2-Aug-85,81.37,81.37,80.74,80.83,44700,0.08,mrk
105045,1-Aug-85,81.55,81.64,81.28,81.55,88300,0.08,mrk
105046,31-Jul-85,81.37,81.64,81.01,81.28,134500,0.08,mrk
105047,30-Jul-85,80.74,81.28,80.56,81.19,103600,0.08,mrk
105048,29-Jul-85,81.19,81.19,80.74,81.01,115100,0.08,mrk
105049,26-Jul-85,82.00,82.18,81.10,81.19,214600,0.08,mrk
105050,25-Jul-85,83.17,83.35,82.09,82.27,177500,0.08,mrk
105051,24-Jul-85,83.80,83.98,83.17,83.44,152400,0.08,mrk
105052,23-Jul-85,84.07,84.43,83.89,83.98,142800,0.08,mrk
105053,22-Jul-85,84.07,84.07,83.71,83.89,111400,0.08,mrk
105054,19-Jul-85,84.34,84.43,83.89,84.25,344700,0.08,mrk
105055,18-Jul-85,83.89,84.43,83.89,84.16,115400,0.08,mrk
105056,17-Jul-85,83.71,84.43,83.71,84.34,268800,0.08,mrk
105057,16-Jul-85,83.35,83.62,83.17,83.62,173300,0.08,mrk
105058,15-Jul-85,82.90,83.44,82.81,83.26,121600,0.08,mrk
105059,12-Jul-85,83.44,83.44,82.81,82.99,165900,0.08,mrk
105060,11-Jul-85,83.17,83.44,82.90,83.44,198300,0.08,mrk
105061,10-Jul-85,82.27,83.62,82.27,83.53,228200,0.08,mrk
105062,9-Jul-85,81.37,82.63,81.37,82.09,281300,0.08,mrk
105063,8-Jul-85,80.83,81.19,80.47,81.19,139700,0.08,mrk
105064,5-Jul-85,80.65,80.92,80.29,80.47,99600,0.08,mrk
105065,3-Jul-85,78.49,80.29,78.49,80.29,348600,0.08,mrk
105066,2-Jul-85,80.74,81.19,80.47,80.65,76100,0.08,mrk
105067,1-Jul-85,80.83,81.10,80.29,80.74,106000,0.08,mrk
105068,28-Jun-85,81.55,81.64,80.83,81.10,131400,0.08,mrk
105069,27-Jun-85,81.28,81.91,81.19,81.73,76300,0.08,mrk
105070,26-Jun-85,81.37,81.37,81.01,81.28,64500,0.08,mrk
105071,25-Jun-85,82.63,82.63,81.37,81.37,159400,0.08,mrk
105072,24-Jun-85,82.72,82.90,82.36,82.45,122500,0.08,mrk
105073,21-Jun-85,81.64,83.17,81.19,83.08,470300,0.08,mrk
105074,20-Jun-85,80.74,81.73,80.74,81.73,151500,0.08,mrk
105075,19-Jun-85,80.56,81.19,80.38,80.92,160400,0.08,mrk
105076,18-Jun-85,80.11,80.83,79.93,80.56,281500,0.08,mrk
105077,17-Jun-85,78.04,80.11,77.77,80.11,277600,0.08,mrk
105078,14-Jun-85,78.31,78.31,77.59,78.22,137900,0.08,mrk
105079,13-Jun-85,79.03,79.39,77.59,77.77,299500,0.08,mrk
105080,12-Jun-85,79.48,79.48,78.94,79.21,63200,0.08,mrk
105081,11-Jun-85,79.75,79.84,79.03,79.30,105900,0.08,mrk
105082,10-Jun-85,80.02,80.02,79.39,79.75,124300,0.08,mrk
105083,7-Jun-85,81.55,81.55,79.93,79.93,195400,0.08,mrk
105084,6-Jun-85,79.21,81.73,79.03,81.73,506200,0.08,mrk
105085,5-Jun-85,78.49,79.75,78.22,79.03,413000,0.08,mrk
105086,4-Jun-85,77.68,78.22,77.50,78.13,217800,0.08,mrk
105087,3-Jun-85,78.85,78.85,77.41,77.59,139800,0.08,mrk
105088,31-May-85,76.93,77.73,76.84,77.11,142300,0.05,mrk
105089,30-May-85,77.37,77.46,76.84,77.11,84900,0.05,mrk
105090,29-May-85,77.46,77.46,77.02,77.20,54800,0.05,mrk
105091,28-May-85,77.82,78.27,77.11,77.28,75400,0.05,mrk
105092,24-May-85,77.02,77.64,76.84,77.64,95100,0.05,mrk
105093,23-May-85,77.37,77.37,76.93,77.02,83900,0.05,mrk
105094,22-May-85,77.37,77.37,76.66,77.20,231200,0.05,mrk
105095,21-May-85,75.94,78.09,75.94,77.46,309800,0.05,mrk
105096,20-May-85,75.59,76.03,75.41,75.94,252800,0.05,mrk
105097,17-May-85,73.62,75.23,73.62,74.34,293300,0.05,mrk
105098,16-May-85,73.44,73.71,73.35,73.71,141400,0.05,mrk
105099,15-May-85,73.98,73.98,73.35,73.53,176500,0.05,mrk
105100,14-May-85,74.34,74.51,73.89,74.07,180800,0.05,mrk
105101,13-May-85,73.98,73.98,73.08,73.62,129300,0.05,mrk
105102,10-May-85,72.91,74.34,72.37,72.91,402700,0.05,mrk
105103,9-May-85,71.57,72.73,71.57,72.37,217900,0.04,mrk
105104,8-May-85,70.23,71.57,70.23,71.30,451900,0.04,mrk
105105,7-May-85,71.39,71.83,71.21,71.21,134900,0.04,mrk
105106,6-May-85,71.39,71.92,71.39,71.48,112900,0.04,mrk
105107,3-May-85,71.12,71.74,70.85,71.57,177800,0.04,mrk
105108,2-May-85,71.48,71.66,70.76,70.76,168100,0.04,mrk
105109,1-May-85,72.19,72.55,70.94,71.30,319300,0.04,mrk
105110,30-Apr-85,72.73,72.91,72.28,72.73,168100,0.04,mrk
105111,29-Apr-85,73.98,74.16,72.91,72.91,125900,0.05,mrk
105112,26-Apr-85,74.87,74.87,74.16,74.16,72500,0.05,mrk
105113,25-Apr-85,74.16,74.60,74.16,74.34,87000,0.05,mrk
105114,24-Apr-85,73.62,74.34,73.44,74.34,71700,0.05,mrk
105115,23-Apr-85,73.35,73.71,73.26,73.62,160600,0.05,mrk
105116,22-Apr-85,74.07,74.07,73.26,73.44,157500,0.05,mrk
105117,19-Apr-85,73.98,74.25,73.71,73.98,233800,0.05,mrk
105118,18-Apr-85,73.80,73.89,73.26,73.80,242200,0.05,mrk
105119,17-Apr-85,73.62,73.80,73.17,73.44,101800,0.05,mrk
105120,16-Apr-85,73.98,73.98,73.53,73.71,204800,0.05,mrk
105121,15-Apr-85,72.64,73.44,72.64,73.44,105000,0.05,mrk
105122,12-Apr-85,72.91,73.44,72.55,72.82,107600,0.05,mrk
105123,11-Apr-85,73.71,74.07,73.17,73.44,124700,0.05,mrk
105124,10-Apr-85,73.44,73.98,73.44,73.71,100400,0.05,mrk
105125,9-Apr-85,73.71,73.80,73.08,73.44,126700,0.05,mrk
105126,8-Apr-85,74.78,74.87,73.80,73.80,93100,0.05,mrk
105127,4-Apr-85,74.60,74.96,74.51,74.78,91400,0.05,mrk
105128,3-Apr-85,74.51,74.87,74.51,74.60,191000,0.05,mrk
105129,2-Apr-85,74.51,74.69,74.34,74.51,109100,0.05,mrk
105130,1-Apr-85,74.78,74.96,74.51,74.69,145000,0.05,mrk
105131,29-Mar-85,74.78,75.14,74.69,74.96,123800,0.05,mrk
105132,28-Mar-85,74.87,75.32,74.34,74.60,189400,0.05,mrk
105133,27-Mar-85,73.80,74.96,73.80,74.69,323300,0.05,mrk
105134,26-Mar-85,73.53,73.89,73.26,73.71,216100,0.05,mrk
105135,25-Mar-85,73.53,73.62,73.26,73.44,124100,0.05,mrk
105136,22-Mar-85,73.89,74.07,73.53,73.62,210700,0.05,mrk
105137,21-Mar-85,72.82,74.25,72.82,74.07,224700,0.05,mrk
105138,20-Mar-85,72.82,73.44,72.28,73.17,303700,0.05,mrk
105139,19-Mar-85,71.30,72.73,71.12,72.55,210200,0.04,mrk
105140,18-Mar-85,71.83,72.01,71.48,71.66,205500,0.04,mrk
105141,15-Mar-85,72.64,72.91,71.30,71.83,206900,0.04,mrk
105142,14-Mar-85,72.10,73.00,72.10,72.82,290000,0.05,mrk
105143,13-Mar-85,71.83,72.73,71.74,71.92,233400,0.04,mrk
105144,12-Mar-85,70.94,71.83,70.85,71.48,105900,0.04,mrk
105145,11-Mar-85,70.85,71.30,70.76,71.03,138300,0.04,mrk
105146,8-Mar-85,71.12,71.57,71.03,71.03,144600,0.04,mrk
105147,7-Mar-85,71.48,71.48,71.12,71.30,206100,0.04,mrk
105148,6-Mar-85,71.21,71.83,70.94,71.48,339800,0.04,mrk
105149,5-Mar-85,71.39,71.74,70.85,70.94,220000,0.04,mrk
105150,4-Mar-85,71.66,71.66,70.67,71.12,100100,0.04,mrk
105151,1-Mar-85,71.21,72.19,71.21,71.48,259500,0.04,mrk
105152,28-Feb-85,70.94,71.48,70.94,71.39,129600,0.04,mrk
105153,27-Feb-85,71.44,71.79,70.99,71.08,227300,0.03,mrk
105154,26-Feb-85,70.37,71.26,70.11,71.26,287000,0.03,mrk
105155,25-Feb-85,69.49,70.64,69.22,70.55,174700,0.03,mrk
105156,22-Feb-85,69.22,69.93,69.22,69.75,187600,0.03,mrk
105157,21-Feb-85,69.58,69.67,69.22,69.31,230800,0.03,mrk
105158,20-Feb-85,69.58,69.75,69.05,69.58,316600,0.03,mrk
105159,19-Feb-85,69.58,69.67,69.22,69.58,88900,0.03,mrk
105160,15-Feb-85,69.84,70.64,69.67,69.75,339900,0.03,mrk
105161,14-Feb-85,69.84,69.93,69.13,69.67,260900,0.03,mrk
105162,13-Feb-85,68.78,69.67,68.78,69.49,393600,0.03,mrk
105163,12-Feb-85,68.60,68.96,68.25,68.78,221800,0.03,mrk
105164,11-Feb-85,68.78,68.78,68.34,68.78,134100,0.03,mrk
105165,8-Feb-85,68.07,68.34,67.36,67.98,191700,0.02,mrk
105166,7-Feb-85,68.42,68.60,67.89,68.16,141700,0.03,mrk
105167,6-Feb-85,68.42,68.69,68.16,68.42,207700,0.03,mrk
105168,5-Feb-85,68.96,69.22,68.42,68.60,224700,0.03,mrk
105169,4-Feb-85,67.72,68.96,67.45,68.96,250300,0.03,mrk
105170,1-Feb-85,67.72,67.98,67.36,67.72,90900,0.02,mrk
105171,31-Jan-85,67.54,68.07,67.36,68.07,166100,0.03,mrk
105172,30-Jan-85,67.72,67.89,67.27,67.63,322400,0.02,mrk
105173,29-Jan-85,66.21,66.92,65.77,66.74,182000,0.02,mrk
105174,28-Jan-85,66.12,66.30,65.41,66.21,373800,0.02,mrk
105175,25-Jan-85,65.59,66.48,65.59,66.30,195200,0.02,mrk
105176,24-Jan-85,66.92,67.80,65.59,65.59,251300,0.02,mrk
105177,23-Jan-85,66.83,66.83,65.68,66.74,255100,0.02,mrk
105178,22-Jan-85,68.07,68.25,66.48,66.83,420600,0.02,mrk
105179,21-Jan-85,66.30,68.25,66.30,67.89,394700,0.02,mrk
105180,18-Jan-85,66.21,66.65,65.85,66.30,121800,0.02,mrk
105181,17-Jan-85,66.12,66.30,65.77,66.12,77900,0.02,mrk
105182,16-Jan-85,66.39,66.83,65.77,66.21,186500,0.02,mrk
105183,15-Jan-85,67.01,67.18,66.21,66.39,178300,0.02,mrk
105184,14-Jan-85,65.59,67.36,65.41,67.18,206900,0.02,mrk
105185,11-Jan-85,66.12,66.30,65.59,65.77,96800,0.02,mrk
105186,10-Jan-85,65.06,66.30,64.97,66.30,135600,0.02,mrk
105187,9-Jan-85,64.44,65.23,64.26,64.97,116100,0.02,mrk
105188,8-Jan-85,64.26,64.44,63.99,64.17,98300,0.02,mrk
105189,7-Jan-85,64.26,64.52,63.99,64.08,174300,0.02,mrk
105190,4-Jan-85,64.79,64.79,64.17,64.35,112200,0.02,mrk
105191,3-Jan-85,65.77,65.94,64.88,64.88,417400,0.02,mrk
105192,2-Jan-85,66.56,66.56,65.94,66.03,137500,0.02,mrk
105193,4-Nov-03,26.59,26.62,26.01,26.07,84026096,26.07,msft
105194,3-Nov-03,26.35,26.75,26.29,26.68,57772300,26.68,msft
105195,31-Oct-03,26.37,26.44,26.11,26.14,69623696,26.14,msft
105196,30-Oct-03,27.01,27.04,25.91,26.12,98729400,26.12,msft
105197,29-Oct-03,27.16,27.25,26.66,26.74,73551504,26.74,msft
105198,28-Oct-03,27.09,27.22,26.88,27.20,71752600,27.20,msft
105199,27-Oct-03,26.91,27.10,26.82,26.91,65619100,26.91,msft
105200,24-Oct-03,27.27,27.40,26.42,26.61,210558304,26.61,msft
105201,23-Oct-03,28.72,29.08,28.10,28.91,67357904,28.91,msft
105202,22-Oct-03,29.03,29.21,28.80,28.89,48798500,28.89,msft
105203,21-Oct-03,29.35,29.43,29.17,29.35,44166800,29.35,msft
105204,20-Oct-03,28.95,29.37,28.80,29.35,38794500,29.35,msft
105205,17-Oct-03,29.28,29.29,28.80,28.93,49960000,28.93,msft
105206,16-Oct-03,28.91,29.31,28.80,29.23,42232500,29.23,msft
105207,15-Oct-03,29.20,29.26,28.70,29.07,57242100,29.07,msft
105208,14-Oct-03,28.66,28.77,28.48,28.68,34851300,28.52,msft
105209,13-Oct-03,28.98,29.10,28.50,28.78,39320300,28.62,msft
105210,10-Oct-03,28.91,29.20,28.67,28.91,37604700,28.75,msft
105211,9-Oct-03,29.22,29.35,28.80,28.94,62653300,28.78,msft
105212,8-Oct-03,29.36,29.36,28.68,28.82,46989100,28.66,msft
105213,7-Oct-03,29.01,29.37,28.92,29.14,52356800,28.98,msft
105214,6-Oct-03,29.15,29.30,28.91,29.19,34047600,29.03,msft
105215,3-Oct-03,29.16,29.46,28.93,29.08,57303000,28.92,msft
105216,2-Oct-03,28.45,28.75,28.19,28.50,38143600,28.34,msft
105217,1-Oct-03,28.03,28.63,27.81,28.52,58375900,28.36,msft
105218,30-Sep-03,28.59,28.61,27.75,27.80,63333700,27.64,msft
105219,29-Sep-03,28.41,28.91,28.10,28.83,47380300,28.67,msft
105220,26-Sep-03,28.27,28.78,28.14,28.19,49864700,28.03,msft
105221,25-Sep-03,28.47,28.96,28.22,28.24,56224500,28.08,msft
105222,24-Sep-03,29.61,29.70,28.42,28.46,66336500,28.30,msft
105223,23-Sep-03,29.12,29.71,28.88,29.60,57827800,29.43,msft
105224,22-Sep-03,29.39,30.00,28.81,29.07,65678700,28.91,msft
105225,19-Sep-03,29.76,29.97,29.52,29.96,92433800,29.79,msft
105226,18-Sep-03,28.49,29.51,28.42,29.50,67268096,29.34,msft
105227,17-Sep-03,28.76,28.95,28.47,28.50,47221600,28.34,msft
105228,16-Sep-03,28.41,28.95,28.32,28.90,52060600,28.74,msft
105229,15-Sep-03,28.37,28.61,28.33,28.36,41432300,28.20,msft
105230,12-Sep-03,27.48,28.40,27.45,28.34,55777200,28.18,msft
105231,11-Sep-03,27.66,28.11,27.59,27.84,37813300,27.68,msft
105232,10-Sep-03,28.03,28.18,27.48,27.55,54763500,27.40,msft
105233,9-Sep-03,28.65,28.71,28.31,28.37,44315200,28.21,msft
105234,8-Sep-03,28.39,28.92,28.34,28.84,46105300,28.68,msft
105235,5-Sep-03,28.23,28.75,28.17,28.38,64024500,28.22,msft
105236,4-Sep-03,28.10,28.47,27.99,28.43,59840800,28.27,msft
105237,3-Sep-03,27.42,28.40,27.38,28.30,109437800,28.14,msft
105238,2-Sep-03,26.70,27.30,26.47,27.26,74168896,27.11,msft
105239,29-Aug-03,26.46,26.55,26.35,26.52,34503000,26.37,msft
105240,28-Aug-03,26.50,26.58,26.24,26.51,46211200,26.36,msft
105241,27-Aug-03,26.51,26.58,26.30,26.42,30633900,26.27,msft
105242,26-Aug-03,26.31,26.67,25.96,26.57,47546000,26.42,msft
105243,25-Aug-03,26.31,26.54,26.23,26.50,36132900,26.35,msft
105244,22-Aug-03,26.78,26.95,26.21,26.22,65846300,26.07,msft
105245,21-Aug-03,26.65,26.73,26.13,26.24,63802700,26.09,msft
105246,20-Aug-03,26.30,26.53,26.00,26.45,56739300,26.30,msft
105247,19-Aug-03,25.85,26.65,25.77,26.62,72952896,26.47,msft
105248,18-Aug-03,25.56,25.83,25.46,25.70,45817400,25.56,msft
105249,15-Aug-03,25.61,25.66,25.43,25.54,27607900,25.40,msft
105250,14-Aug-03,25.66,25.71,25.52,25.63,37338300,25.49,msft
105251,13-Aug-03,25.79,25.89,25.50,25.60,39636900,25.46,msft
105252,12-Aug-03,25.71,25.77,25.45,25.73,38208400,25.59,msft
105253,11-Aug-03,25.61,25.99,25.54,25.61,36433900,25.47,msft
105254,8-Aug-03,25.88,25.98,25.50,25.58,33241400,25.44,msft
105255,7-Aug-03,25.72,25.81,25.45,25.71,44258500,25.57,msft
105256,6-Aug-03,25.54,26.19,25.43,25.65,56294900,25.51,msft
105257,5-Aug-03,26.31,26.54,25.60,25.66,58825800,25.52,msft
105258,4-Aug-03,26.15,26.41,25.75,26.18,51825600,26.03,msft
105259,1-Aug-03,26.33,26.51,26.12,26.17,42649700,26.02,msft
105260,31-Jul-03,26.60,26.99,26.31,26.41,64504800,26.26,msft
105261,30-Jul-03,26.46,26.57,26.17,26.23,41240300,26.08,msft
105262,29-Jul-03,26.88,26.90,26.24,26.47,62391100,26.32,msft
105263,28-Jul-03,26.94,27.00,26.49,26.61,52658300,26.46,msft
105264,25-Jul-03,26.28,26.95,26.07,26.89,54173000,26.74,msft
105265,24-Jul-03,26.78,26.92,25.98,26.00,53556600,25.85,msft
105266,23-Jul-03,26.42,26.65,26.14,26.45,49828200,26.30,msft
105267,22-Jul-03,26.28,26.56,26.13,26.38,51791000,26.23,msft
105268,21-Jul-03,26.87,26.91,26.00,26.04,48480800,25.89,msft
105269,18-Jul-03,27.11,27.23,26.75,26.89,63388400,26.74,msft
105270,17-Jul-03,27.14,27.27,26.54,26.69,72805000,26.54,msft
105271,16-Jul-03,27.56,27.62,27.20,27.52,49838900,27.37,msft
105272,15-Jul-03,27.47,27.53,27.10,27.27,53567600,27.12,msft
105273,14-Jul-03,27.63,27.81,27.05,27.40,60464400,27.25,msft
105274,11-Jul-03,26.95,27.45,26.89,27.31,50377300,27.16,msft
105275,10-Jul-03,27.25,27.42,26.59,26.91,55350800,26.76,msft
105276,9-Jul-03,27.56,27.70,27.25,27.47,62300700,27.32,msft
105277,8-Jul-03,27.26,27.80,27.25,27.70,61896800,27.55,msft
105278,7-Jul-03,27.02,27.55,26.95,27.42,88960800,27.27,msft
105279,3-Jul-03,26.69,26.95,26.41,26.50,39440900,26.35,msft
105280,2-Jul-03,26.50,26.93,26.45,26.88,94069296,26.73,msft
105281,1-Jul-03,25.59,26.20,25.39,26.15,60926000,26.00,msft
105282,30-Jun-03,25.94,26.12,25.50,25.64,48073100,25.50,msft
105283,27-Jun-03,25.95,26.34,25.53,25.63,76040304,25.49,msft
105284,26-Jun-03,25.39,26.51,25.21,25.75,51758100,25.61,msft
105285,25-Jun-03,25.64,25.99,25.14,25.26,60483500,25.12,msft
105286,24-Jun-03,25.65,26.04,25.52,25.70,51820300,25.56,msft
105287,23-Jun-03,26.14,26.24,25.49,25.78,52584500,25.64,msft
105288,20-Jun-03,26.34,26.38,26.01,26.33,86048896,26.18,msft
105289,19-Jun-03,26.09,26.39,26.01,26.07,63626900,25.92,msft
105290,18-Jun-03,25.98,26.43,25.71,26.07,89957696,25.92,msft
105291,17-Jun-03,25.64,26.14,25.53,25.96,122213904,25.82,msft
105292,16-Jun-03,24.80,25.42,24.67,25.39,69658600,25.25,msft
105293,13-Jun-03,25.20,25.25,24.49,24.65,55157500,24.51,msft
105294,12-Jun-03,24.97,25.14,24.74,24.99,66177700,24.85,msft
105295,11-Jun-03,24.67,24.96,24.42,24.88,75768600,24.74,msft
105296,10-Jun-03,23.94,24.75,23.85,24.68,80655296,24.54,msft
105297,9-Jun-03,23.72,23.98,23.60,23.75,73610000,23.62,msft
105298,6-Jun-03,24.44,24.56,23.65,23.67,119629400,23.54,msft
105299,5-Jun-03,24.47,24.52,24.01,24.09,115877904,23.96,msft
105300,4-Jun-03,24.99,25.22,24.74,24.87,83484600,24.73,msft
105301,3-Jun-03,24.75,24.92,24.57,24.88,61058200,24.74,msft
105302,2-Jun-03,24.98,25.03,24.57,24.64,66310800,24.50,msft
105303,30-May-03,24.73,24.91,24.51,24.61,85096704,24.47,msft
105304,29-May-03,24.47,24.67,24.23,24.40,75451296,24.26,msft
105305,28-May-03,24.78,24.87,24.30,24.41,91467000,24.27,msft
105306,27-May-03,24.25,24.89,24.22,24.79,68486800,24.65,msft
105307,23-May-03,24.20,24.54,24.03,24.22,76968000,24.08,msft
105308,22-May-03,24.20,24.27,24.04,24.16,93157104,24.03,msft
105309,21-May-03,24.63,24.71,23.89,24.03,108960896,23.90,msft
105310,20-May-03,24.86,25.00,24.50,24.63,52677600,24.49,msft
105311,19-May-03,25.40,25.54,24.74,24.76,55336300,24.62,msft
105312,16-May-03,25.88,26.05,25.41,25.57,60620900,25.43,msft
105313,15-May-03,25.85,26.01,25.57,25.79,45450200,25.65,msft
105314,14-May-03,26.08,26.18,25.54,25.62,45021000,25.48,msft
105315,13-May-03,26.04,26.20,25.89,25.99,44501900,25.85,msft
105316,12-May-03,26.15,26.47,26.06,26.20,53900800,26.05,msft
105317,9-May-03,25.90,26.50,25.89,26.36,58913600,26.21,msft
105318,8-May-03,25.75,26.14,25.71,25.74,46401400,25.60,msft
105319,7-May-03,26.11,26.35,25.84,25.99,49120000,25.85,msft
105320,6-May-03,25.86,26.50,25.82,26.37,54299500,26.22,msft
105321,5-May-03,26.25,26.39,25.84,25.86,50391500,25.72,msft
105322,2-May-03,25.65,26.29,25.56,26.10,52695400,25.95,msft
105323,1-May-03,25.54,25.95,25.34,25.72,42085800,25.58,msft
105324,30-Apr-03,25.73,25.88,25.25,25.57,55566800,25.43,msft
105325,29-Apr-03,25.95,26.25,25.68,25.80,65877300,25.66,msft
105326,28-Apr-03,25.39,25.94,25.32,25.74,56287600,25.60,msft
105327,25-Apr-03,25.33,25.64,25.17,25.22,53657400,25.08,msft
105328,24-Apr-03,25.48,25.72,25.32,25.49,51703600,25.35,msft
105329,23-Apr-03,25.75,25.99,25.47,25.72,55559300,25.58,msft
105330,22-Apr-03,25.06,25.80,25.03,25.76,58844000,25.62,msft
105331,21-Apr-03,25.61,25.61,25.08,25.21,41557800,25.07,msft
105332,17-Apr-03,24.77,25.54,24.74,25.50,58356600,25.36,msft
105333,16-Apr-03,25.60,25.74,24.60,24.92,86178704,24.78,msft
105334,15-Apr-03,24.68,24.79,24.10,24.60,63399000,24.46,msft
105335,14-Apr-03,24.27,24.88,24.00,24.76,51599600,24.62,msft
105336,11-Apr-03,24.89,25.18,23.95,24.20,71565504,24.06,msft
105337,10-Apr-03,24.71,24.79,24.28,24.59,51608900,24.45,msft
105338,9-Apr-03,25.61,25.67,24.54,24.57,76875800,24.43,msft
105339,8-Apr-03,25.31,25.83,25.20,25.58,54132100,25.44,msft
105340,7-Apr-03,26.23,26.43,25.17,25.17,65627100,25.03,msft
105341,4-Apr-03,25.76,25.80,24.93,25.09,55740600,24.95,msft
105342,3-Apr-03,25.99,26.09,25.60,25.73,57394300,25.59,msft
105343,2-Apr-03,25.10,26.00,25.10,25.72,68282496,25.58,msft
105344,1-Apr-03,24.46,24.70,24.25,24.35,49803200,24.21,msft
105345,31-Mar-03,24.25,24.71,24.01,24.21,71384000,24.07,msft
105346,28-Mar-03,24.67,25.10,24.60,24.67,39584600,24.53,msft
105347,27-Mar-03,24.94,25.26,24.59,25.04,60043300,24.90,msft
105348,26-Mar-03,25.46,25.62,25.24,25.25,51673600,25.11,msft
105349,25-Mar-03,25.60,25.75,25.03,25.49,63595100,25.35,msft
105350,24-Mar-03,25.55,25.93,25.18,25.29,61105200,25.15,msft
105351,21-Mar-03,26.75,26.80,26.03,26.57,85586800,26.42,msft
105352,20-Mar-03,26.02,26.52,25.67,26.25,71798496,26.10,msft
105353,19-Mar-03,25.98,26.43,25.74,26.32,73652096,26.17,msft
105354,18-Mar-03,25.89,26.04,25.50,26.04,78108800,25.89,msft
105355,17-Mar-03,24.52,25.95,24.33,25.93,100983800,25.79,msft
105356,14-Mar-03,24.68,24.96,24.26,24.86,75451400,24.72,msft
105357,13-Mar-03,23.72,24.74,23.44,24.67,80701296,24.53,msft
105358,12-Mar-03,22.81,23.44,22.55,23.39,72379504,23.26,msft
105359,11-Mar-03,23.06,23.26,22.76,22.80,53990700,22.67,msft
105360,10-Mar-03,23.31,23.46,22.89,22.95,48413600,22.82,msft
105361,7-Mar-03,22.95,23.79,22.90,23.56,66167600,23.43,msft
105362,6-Mar-03,23.17,23.50,23.13,23.27,54607600,23.14,msft
105363,5-Mar-03,23.07,23.55,23.05,23.44,55415900,23.31,msft
105364,4-Mar-03,23.58,23.66,23.06,23.07,56605700,22.94,msft
105365,3-Mar-03,24.02,24.12,23.40,23.54,50653500,23.41,msft
105366,28-Feb-03,23.74,24.07,23.55,23.70,56585400,23.57,msft
105367,27-Feb-03,23.90,24.21,23.30,23.58,75434304,23.45,msft
105368,26-Feb-03,24.07,24.47,23.58,23.61,57096000,23.48,msft
105369,25-Feb-03,23.54,24.27,23.38,24.19,68113000,24.06,msft
105370,24-Feb-03,24.44,24.50,23.84,24.07,62403700,23.94,msft
105371,21-Feb-03,24.29,24.80,23.70,24.63,56853200,24.49,msft
105372,20-Feb-03,24.77,24.87,24.10,24.14,50897200,24.01,msft
105373,19-Feb-03,24.82,24.88,24.17,24.53,46902700,24.39,msft
105374,18-Feb-03,24.62,24.99,24.40,24.96,57415500,24.74,msft
105375,14-Feb-03,47.25,48.50,46.77,48.30,45223200,23.94,msft
105376,13-Feb-03,46.41,47.12,46.13,46.99,36779100,23.29,msft
105377,12-Feb-03,46.55,47.10,46.26,46.44,35657600,23.02,msft
105378,11-Feb-03,47.30,47.67,46.00,46.44,42146000,23.02,msft
105379,10-Feb-03,46.80,47.52,46.54,47.38,37040700,23.48,msft
105380,7-Feb-03,47.88,47.95,46.41,46.58,37604000,23.09,msft
105381,6-Feb-03,46.86,47.62,46.56,47.42,41656000,23.50,msft
105382,5-Feb-03,47.83,48.53,46.73,46.96,50536000,23.27,msft
105383,4-Feb-03,47.80,47.94,46.88,47.32,40927400,23.45,msft
105384,3-Feb-03,47.93,49.10,47.46,48.56,40064900,24.07,msft
105385,31-Jan-03,47.45,48.35,47.03,47.46,53429200,23.52,msft
105386,30-Jan-03,50.16,50.17,48.19,48.24,43938700,23.91,msft
105387,29-Jan-03,48.73,50.04,47.93,49.91,53442000,24.74,msft
105388,28-Jan-03,49.69,49.70,48.56,48.82,43075600,24.20,msft
105389,27-Jan-03,49.32,50.60,48.41,49.17,57419300,24.37,msft
105390,24-Jan-03,52.03,52.05,49.70,49.85,51513500,24.71,msft
105391,23-Jan-03,51.95,52.54,51.46,52.28,35687400,25.91,msft
105392,22-Jan-03,51.59,52.40,50.91,51.00,43474000,25.28,msft
105393,21-Jan-03,51.87,52.15,51.29,51.33,43079600,25.44,msft
105394,17-Jan-03,52.94,53.00,51.31,51.46,77938000,25.50,msft
105395,16-Jan-03,56.32,56.65,55.11,55.35,40685500,27.43,msft
105396,15-Jan-03,57.00,57.32,56.19,56.27,29811300,27.89,msft
105397,14-Jan-03,56.33,57.00,56.19,56.97,27103200,28.24,msft
105398,13-Jan-03,56.52,56.75,55.77,56.39,30408900,27.95,msft
105399,10-Jan-03,55.10,56.30,54.90,55.92,33865100,27.71,msft
105400,9-Jan-03,54.72,55.92,54.53,55.81,30904000,27.66,msft
105401,8-Jan-03,55.37,55.55,54.11,54.24,32283000,26.88,msft
105402,7-Jan-03,54.92,56.01,54.68,55.80,40258700,27.66,msft
105403,6-Jan-03,54.02,55.23,53.80,54.77,29728100,27.14,msft
105404,3-Jan-03,53.59,53.80,52.88,53.79,27773400,26.66,msft
105405,2-Jan-03,52.30,53.75,51.71,53.72,33512600,26.62,msft
105406,31-Dec-02,52.74,52.99,51.26,51.70,29104400,25.62,msft
105407,30-Dec-02,53.01,53.24,52.27,52.75,24009800,26.14,msft
105408,27-Dec-02,53.28,54.00,52.90,52.97,20445800,26.25,msft
105409,26-Dec-02,54.03,54.69,53.17,53.39,18614000,26.46,msft
105410,24-Dec-02,53.54,54.23,53.52,53.82,9193000,26.67,msft
105411,23-Dec-02,53.05,54.28,52.90,54.00,24399200,26.76,msft
105412,20-Dec-02,53.49,53.72,52.95,53.04,49147300,26.29,msft
105413,19-Dec-02,53.25,54.75,52.88,53.11,41343300,26.32,msft
105414,18-Dec-02,53.84,54.40,52.79,53.53,31354700,26.53,msft
105415,17-Dec-02,54.42,54.99,53.78,54.36,24774900,26.94,msft
105416,16-Dec-02,53.00,54.55,52.67,54.48,30070200,27.00,msft
105417,13-Dec-02,53.68,53.75,52.49,52.50,32622700,26.02,msft
105418,12-Dec-02,55.00,55.06,53.69,54.17,27621000,26.85,msft
105419,11-Dec-02,53.85,55.01,53.58,54.66,34593100,27.09,msft
105420,10-Dec-02,53.56,54.48,53.48,54.01,31865100,26.77,msft
105421,9-Dec-02,55.00,55.22,53.51,53.53,31931400,26.53,msft
105422,6-Dec-02,54.87,55.74,54.22,55.47,35835100,27.49,msft
105423,5-Dec-02,56.95,57.09,55.30,55.34,34217900,27.43,msft
105424,4-Dec-02,56.13,57.44,55.82,56.54,41946000,28.02,msft
105425,3-Dec-02,57.28,57.35,56.41,56.71,29228700,28.11,msft
105426,2-Dec-02,58.65,58.96,57.01,57.69,31867500,28.59,msft
105427,29-Nov-02,58.43,58.63,57.68,57.68,14196500,28.59,msft
105428,27-Nov-02,57.60,58.61,57.40,58.08,27595900,28.79,msft
105429,26-Nov-02,57.64,58.25,56.78,56.90,34325200,28.20,msft
105430,25-Nov-02,58.06,58.64,57.57,58.23,30791500,28.86,msft
105431,22-Nov-02,57.45,58.30,57.05,58.22,35001000,28.85,msft
105432,21-Nov-02,56.98,58.00,56.78,57.84,41461100,28.67,msft
105433,20-Nov-02,55.01,56.90,54.93,56.62,38217700,28.06,msft
105434,19-Nov-02,55.55,55.80,54.31,54.86,38201700,27.19,msft
105435,18-Nov-02,56.95,57.03,55.74,55.85,29043200,27.68,msft
105436,15-Nov-02,56.60,56.92,55.67,56.69,38766800,28.10,msft
105437,14-Nov-02,55.99,57.00,55.87,56.99,39168500,28.25,msft
105438,13-Nov-02,54.24,55.93,54.11,55.36,53685100,27.44,msft
105439,12-Nov-02,54.10,55.43,53.90,54.51,40699300,27.02,msft
105440,11-Nov-02,55.07,55.10,53.82,53.86,29170600,26.69,msft
105441,8-Nov-02,56.00,56.55,55.01,55.10,32261100,27.31,msft
105442,7-Nov-02,56.20,56.62,55.50,56.01,36849800,27.76,msft
105443,6-Nov-02,56.99,57.10,55.53,57.03,57703500,28.27,msft
105444,5-Nov-02,55.78,56.80,55.58,56.68,38329100,28.09,msft
105445,4-Nov-02,56.75,57.25,55.52,56.10,69982096,27.80,msft
105446,1-Nov-02,52.43,53.24,51.90,53.00,52548900,26.27,msft
105447,31-Oct-02,53.19,54.07,52.85,53.47,52986900,26.50,msft
105448,30-Oct-02,52.20,53.39,51.63,53.11,47225600,26.32,msft
105449,29-Oct-02,52.15,52.49,50.85,52.07,45258600,25.81,msft
105450,28-Oct-02,53.40,53.50,51.51,51.95,39953300,25.75,msft
105451,25-Oct-02,51.25,52.80,51.16,52.68,37712900,26.11,msft
105452,24-Oct-02,53.36,53.37,50.90,51.23,47916700,25.39,msft
105453,23-Oct-02,51.43,53.26,51.43,53.20,55433300,26.37,msft
105454,22-Oct-02,51.43,51.93,51.03,51.67,43579500,25.61,msft
105455,21-Oct-02,51.97,52.99,51.36,52.51,56189300,26.02,msft
105456,18-Oct-02,52.60,53.20,51.14,53.15,76408600,26.34,msft
105457,17-Oct-02,52.28,52.50,50.05,50.77,91301200,25.16,msft
105458,16-Oct-02,50.39,51.26,50.28,50.41,47718700,24.98,msft
105459,15-Oct-02,51.26,52.37,50.65,52.29,66687100,25.92,msft
105460,14-Oct-02,48.25,49.33,47.84,49.29,38108100,24.43,msft
105461,11-Oct-02,47.36,48.90,47.01,48.87,54414400,24.22,msft
105462,10-Oct-02,44.00,46.62,43.25,46.38,59257500,22.99,msft
105463,9-Oct-02,44.23,45.45,43.81,43.99,61571300,21.80,msft
105464,8-Oct-02,44.75,45.98,44.13,44.99,57833800,22.30,msft
105465,7-Oct-02,43.81,45.06,43.69,44.05,44895000,21.83,msft
105466,4-Oct-02,45.39,45.57,43.69,43.77,53560200,21.69,msft
105467,3-Oct-02,45.30,46.59,44.60,44.80,52610700,22.20,msft
105468,2-Oct-02,46.10,46.81,45.16,45.61,51744300,22.61,msft
105469,1-Oct-02,44.32,46.25,43.19,46.23,55318300,22.91,msft
105470,30-Sep-02,44.87,45.04,43.11,43.74,57788500,21.68,msft
105471,27-Sep-02,46.04,47.10,45.19,45.25,40505800,22.43,msft
105472,26-Sep-02,47.11,47.50,45.95,46.20,50426100,22.90,msft
105473,25-Sep-02,46.40,46.96,45.05,46.51,53558300,23.05,msft
105474,24-Sep-02,44.83,46.48,44.63,45.64,52071100,22.62,msft
105475,23-Sep-02,46.60,46.71,44.81,45.23,44891900,22.42,msft
105476,20-Sep-02,47.71,48.00,47.30,47.46,65309600,23.52,msft
105477,19-Sep-02,46.68,47.82,46.59,47.20,38888800,23.39,msft
105478,18-Sep-02,46.72,48.24,46.66,47.75,41975900,23.67,msft
105479,17-Sep-02,48.67,48.90,47.21,47.29,36671700,23.44,msft
105480,16-Sep-02,47.60,48.13,47.05,47.78,25083100,23.68,msft
105481,13-Sep-02,46.90,48.26,46.85,47.91,29774600,23.75,msft
105482,12-Sep-02,48.15,48.30,47.02,47.15,31863400,23.37,msft
105483,11-Sep-02,50.23,51.10,48.53,48.58,38721600,24.08,msft
105484,10-Sep-02,48.54,49.82,48.35,49.79,41975000,24.68,msft
105485,9-Sep-02,47.25,48.95,46.63,48.70,40826600,24.14,msft
105486,6-Sep-02,47.75,48.27,47.47,47.82,34959200,23.70,msft
105487,5-Sep-02,47.50,47.52,45.88,45.91,45219400,22.75,msft
105488,4-Sep-02,47.45,48.60,47.15,48.21,40116000,23.89,msft
105489,3-Sep-02,48.52,48.52,47.00,47.02,37226300,23.30,msft
105490,30-Aug-02,50.14,50.48,49.00,49.08,29069200,24.32,msft
105491,29-Aug-02,48.89,51.00,48.52,50.58,47137800,25.07,msft
105492,28-Aug-02,50.48,50.66,49.30,49.38,34437500,24.47,msft
105493,27-Aug-02,52.33,52.45,50.65,50.84,32735100,25.20,msft
105494,26-Aug-02,52.50,52.65,51.18,52.10,27826200,25.82,msft
105495,23-Aug-02,52.66,52.85,51.84,52.22,28964600,25.88,msft
105496,22-Aug-02,52.85,53.45,52.60,53.23,36258800,26.38,msft
105497,21-Aug-02,51.56,52.38,51.15,52.28,40601700,25.91,msft
105498,20-Aug-02,51.38,51.70,50.75,51.04,35158800,25.30,msft
105499,19-Aug-02,50.04,52.05,49.85,52.00,39924100,25.77,msft
105500,16-Aug-02,49.43,50.23,48.92,50.00,34667000,24.78,msft
105501,15-Aug-02,49.96,50.74,48.75,49.77,49372800,24.67,msft
105502,14-Aug-02,47.25,49.73,47.21,49.71,48353000,24.64,msft
105503,13-Aug-02,47.99,49.70,46.92,47.06,50061400,23.32,msft
105504,12-Aug-02,47.61,48.75,47.60,48.47,28433300,24.02,msft
105505,9-Aug-02,48.15,49.15,47.66,48.12,34524700,23.85,msft
105506,8-Aug-02,47.11,49.00,46.41,48.91,44374000,24.24,msft
105507,7-Aug-02,47.00,47.30,45.16,47.09,43174700,23.34,msft
105508,6-Aug-02,44.90,47.25,44.84,45.67,44357900,22.63,msft
105509,5-Aug-02,44.29,45.17,43.81,43.99,39470800,21.80,msft
105510,2-Aug-02,45.51,45.85,43.80,44.41,42973800,22.01,msft
105511,1-Aug-02,47.58,48.09,45.50,45.75,46001400,22.67,msft
105512,31-Jul-02,47.61,48.00,46.36,47.98,46937800,23.78,msft
105513,30-Jul-02,47.55,48.83,47.33,48.10,61345300,23.84,msft
105514,29-Jul-02,46.85,48.30,46.55,48.25,56074300,23.91,msft
105515,26-Jul-02,43.74,45.41,43.68,45.35,61769000,22.48,msft
105516,25-Jul-02,45.45,45.71,42.44,42.83,81705696,21.23,msft
105517,24-Jul-02,41.75,46.36,41.41,46.23,101153904,22.91,msft
105518,23-Jul-02,46.49,46.80,42.97,43.01,84030800,21.32,msft
105519,22-Jul-02,48.95,49.99,45.90,47.51,90034896,23.55,msft
105520,19-Jul-02,49.87,50.89,48.81,49.56,56271700,24.56,msft
105521,18-Jul-02,52.06,52.74,50.66,51.11,45526800,25.33,msft
105522,17-Jul-02,52.52,53.30,51.17,52.00,49017400,25.77,msft
105523,16-Jul-02,51.31,52.80,50.64,51.25,48577300,25.40,msft
105524,15-Jul-02,51.39,51.86,48.00,51.80,68482800,25.67,msft
105525,12-Jul-02,53.37,53.73,51.48,51.86,47866900,25.70,msft
105526,11-Jul-02,52.04,53.07,51.25,52.91,64775300,26.22,msft
105527,10-Jul-02,53.69,54.20,52.13,52.24,45336700,25.89,msft
105528,9-Jul-02,53.31,54.73,52.97,53.21,42638600,26.37,msft
105529,8-Jul-02,54.41,54.93,52.58,52.92,31599700,26.23,msft
105530,5-Jul-02,53.09,54.90,53.05,54.85,17836800,27.18,msft
105531,3-Jul-02,51.24,52.52,50.45,51.84,40468300,25.69,msft
105532,2-Jul-02,52.38,52.92,51.33,51.44,41407100,25.49,msft
105533,1-Jul-02,54.12,54.39,52.58,52.66,33236900,26.10,msft
105534,28-Jun-02,54.55,55.79,54.00,54.70,44777800,27.11,msft
105535,27-Jun-02,54.60,54.94,52.86,54.92,47906200,27.22,msft
105536,26-Jun-02,51.05,54.39,51.05,54.13,56065700,26.83,msft
105537,25-Jun-02,54.70,55.00,52.80,52.95,42012600,26.24,msft
105538,24-Jun-02,52.09,54.64,51.85,54.16,52261600,26.84,msft
105539,21-Jun-02,53.40,54.55,52.28,52.28,58410000,25.91,msft
105540,20-Jun-02,54.37,55.10,53.90,54.10,43200600,26.81,msft
105541,19-Jun-02,55.47,55.94,54.32,54.36,40623500,26.94,msft
105542,18-Jun-02,55.53,56.29,55.35,55.99,38759200,27.75,msft
105543,17-Jun-02,55.66,56.44,55.37,55.68,47243300,27.60,msft
105544,14-Jun-02,53.15,55.55,53.00,55.25,54716800,27.38,msft
105545,13-Jun-02,54.84,55.48,54.20,54.22,39885800,26.87,msft
105546,12-Jun-02,52.58,55.78,52.50,55.54,68099296,27.53,msft
105547,11-Jun-02,53.24,54.18,52.42,52.57,37184100,26.05,msft
105548,10-Jun-02,51.65,53.30,51.46,52.82,35912700,26.18,msft
105549,7-Jun-02,49.89,52.60,49.86,51.98,48917200,25.76,msft
105550,6-Jun-02,51.50,52.14,50.00,51.90,39351700,25.72,msft
105551,5-Jun-02,50.43,51.75,50.33,51.66,33484700,25.60,msft
105552,4-Jun-02,49.50,51.23,49.24,49.98,44004200,24.77,msft
105553,3-Jun-02,50.99,51.64,49.17,49.42,44219500,24.49,msft
105554,31-May-02,52.90,53.42,50.88,50.91,33234000,25.23,msft
105555,30-May-02,51.64,53.36,51.43,52.64,31606500,26.09,msft
105556,29-May-02,51.65,52.72,51.55,52.05,22696600,25.80,msft
105557,28-May-02,53.59,53.69,51.75,52.32,24801000,25.93,msft
105558,24-May-02,54.14,54.52,53.04,53.26,17991000,26.40,msft
105559,23-May-02,53.70,54.84,53.01,54.82,25706400,27.17,msft
105560,22-May-02,51.87,53.72,51.85,53.69,27084700,26.61,msft
105561,21-May-02,53.95,54.60,52.13,52.19,31560000,25.87,msft
105562,20-May-02,55.50,55.55,53.50,54.01,26057900,26.77,msft
105563,17-May-02,56.21,56.40,55.27,56.03,27323100,27.77,msft
105564,16-May-02,54.71,56.03,54.65,55.74,26703200,27.63,msft
105565,15-May-02,54.49,56.44,53.86,54.75,35206000,27.14,msft
105566,14-May-02,54.40,55.10,53.98,54.88,32416200,27.20,msft
105567,13-May-02,50.45,52.91,49.75,52.69,32409500,26.11,msft
105568,10-May-02,52.53,52.67,49.99,50.05,32204400,24.81,msft
105569,9-May-02,54.40,55.00,51.90,52.12,41644100,25.83,msft
105570,8-May-02,51.27,54.97,51.22,54.97,50621000,27.24,msft
105571,7-May-02,49.18,50.29,48.35,49.47,44192700,24.52,msft
105572,6-May-02,49.44,50.54,48.37,48.62,33149700,24.10,msft
105573,3-May-02,51.26,51.68,49.51,49.56,35814000,24.56,msft
105574,2-May-02,52.64,54.07,51.15,51.21,39504600,25.38,msft
105575,1-May-02,52.16,53.19,50.66,52.75,38206500,26.14,msft
105576,30-Apr-02,52.10,53.30,51.92,52.26,38692000,25.90,msft
105577,29-Apr-02,51.47,52.91,51.44,52.24,35123000,25.89,msft
105578,26-Apr-02,54.07,54.45,51.46,51.50,31388300,25.52,msft
105579,25-Apr-02,52.90,54.45,52.88,53.73,28645200,26.63,msft
105580,24-Apr-02,53.85,54.43,53.00,53.02,30610200,26.28,msft
105581,23-Apr-02,55.70,55.82,53.30,53.99,34140700,26.76,msft
105582,22-Apr-02,56.52,56.70,55.00,55.59,25732600,27.55,msft
105583,19-Apr-02,57.44,57.98,56.86,57.20,52134300,28.35,msft
105584,18-Apr-02,56.79,57.31,52.68,56.37,37397400,27.94,msft
105585,17-Apr-02,57.95,58.28,56.42,56.63,27579300,28.07,msft
105586,16-Apr-02,56.40,58.10,56.36,57.81,25960800,28.65,msft
105587,15-Apr-02,56.00,56.75,55.40,55.69,23694400,27.60,msft
105588,12-Apr-02,55.15,56.26,54.86,55.93,26148800,27.72,msft
105589,11-Apr-02,55.89,56.45,54.50,54.79,29082900,27.15,msft
105590,10-Apr-02,55.12,57.11,55.06,56.30,37818200,27.90,msft
105591,9-Apr-02,57.33,57.43,54.80,54.87,31706500,27.19,msft
105592,8-Apr-02,54.30,57.31,54.26,57.22,36694800,28.36,msft
105593,5-Apr-02,56.89,57.30,55.84,55.87,25083000,27.69,msft
105594,4-Apr-02,55.98,56.97,55.42,56.45,30881900,27.98,msft
105595,3-Apr-02,57.44,57.61,55.50,56.33,38465700,27.92,msft
105596,2-Apr-02,58.90,59.09,57.11,57.28,38254700,28.39,msft
105597,1-Apr-02,59.83,60.40,59.20,60.38,23505000,29.93,msft
105598,28-Mar-02,59.95,60.65,59.66,60.31,21950600,29.89,msft
105599,27-Mar-02,58.80,59.88,58.59,59.44,23659200,29.46,msft
105600,26-Mar-02,59.10,60.92,58.31,59.08,34678600,29.28,msft
105601,25-Mar-02,60.48,60.78,59.15,59.23,23876200,29.36,msft
105602,22-Mar-02,61.05,61.14,60.22,60.45,20670700,29.96,msft
105603,21-Mar-02,60.21,61.59,59.83,61.36,23061700,30.41,msft
105604,20-Mar-02,61.40,62.02,60.10,60.10,27617600,29.79,msft
105605,19-Mar-02,62.18,63.00,61.50,62.23,18188200,30.84,msft
105606,18-Mar-02,62.74,62.99,61.20,62.14,26148400,30.80,msft
105607,15-Mar-02,61.00,62.51,60.97,62.49,34543400,30.97,msft
105608,14-Mar-02,62.14,62.24,61.05,61.22,25909800,30.34,msft
105609,13-Mar-02,62.08,63.02,61.95,62.10,22193700,30.78,msft
105610,12-Mar-02,62.52,62.80,61.67,62.54,33203600,31.00,msft
105611,11-Mar-02,63.51,65.00,63.00,64.34,21859100,31.89,msft
105612,8-Mar-02,63.63,64.70,63.17,63.95,28850900,31.69,msft
105613,7-Mar-02,63.67,63.88,61.86,62.72,29039600,31.09,msft
105614,6-Mar-02,62.91,63.70,62.19,63.63,24917700,31.54,msft
105615,5-Mar-02,63.00,63.88,62.34,63.08,27963200,31.26,msft
105616,4-Mar-02,61.24,63.50,60.87,63.30,37232100,31.37,msft
105617,1-Mar-02,59.05,61.42,58.85,61.37,31057800,30.42,msft
105618,28-Feb-02,58.78,59.70,58.14,58.34,34034000,28.91,msft
105619,27-Feb-02,59.07,60.15,57.99,58.39,32875000,28.94,msft
105620,26-Feb-02,59.10,60.00,57.90,58.55,31638100,29.02,msft
105621,25-Feb-02,57.94,59.89,57.89,59.08,25916100,29.28,msft
105622,22-Feb-02,58.05,58.75,57.15,57.99,35673900,28.74,msft
105623,21-Feb-02,59.72,60.27,58.01,58.05,29699200,28.77,msft
105624,20-Feb-02,59.40,60.36,58.80,59.90,25246000,29.69,msft
105625,19-Feb-02,59.91,60.14,58.60,58.93,26131300,29.21,msft
105626,15-Feb-02,61.70,62.06,60.20,60.23,25089900,29.85,msft
105627,14-Feb-02,62.00,62.99,61.32,61.68,28633500,30.57,msft
105628,13-Feb-02,60.26,61.88,59.95,61.82,27084300,30.64,msft
105629,12-Feb-02,60.49,60.85,60.02,60.14,22486900,29.81,msft
105630,11-Feb-02,60.01,61.24,59.59,61.13,25449800,30.30,msft
105631,8-Feb-02,60.12,60.66,58.83,60.65,30641500,30.06,msft
105632,7-Feb-02,60.30,61.61,59.75,59.80,31657000,29.64,msft
105633,6-Feb-02,61.61,61.89,60.25,60.40,33051500,29.94,msft
105634,5-Feb-02,60.80,62.23,60.50,61.15,33386300,30.31,msft
105635,4-Feb-02,62.40,62.69,60.75,61.12,35154200,30.29,msft
105636,1-Feb-02,64.15,64.50,62.47,62.66,31731100,31.06,msft
105637,31-Jan-02,63.06,63.81,62.12,63.71,34783100,31.58,msft
105638,30-Jan-02,62.45,62.90,61.33,62.85,33050000,31.15,msft
105639,29-Jan-02,63.90,64.50,61.99,62.32,29333000,30.89,msft
105640,28-Jan-02,64.23,64.40,62.91,63.82,20811000,31.63,msft
105641,25-Jan-02,64.19,64.85,63.51,63.80,24490600,31.62,msft
105642,24-Jan-02,64.10,65.18,63.80,64.60,41943000,32.02,msft
105643,23-Jan-02,64.05,64.71,63.24,63.74,40201500,31.59,msft
105644,22-Jan-02,66.61,66.63,64.25,64.46,38418600,31.95,msft
105645,18-Jan-02,67.10,67.85,65.42,66.10,53570200,32.76,msft
105646,17-Jan-02,68.53,70.00,68.40,69.86,39479000,34.62,msft
105647,16-Jan-02,68.85,69.84,67.85,67.87,30977700,33.64,msft
105648,15-Jan-02,68.66,69.62,68.50,69.55,30358700,34.47,msft
105649,14-Jan-02,68.30,69.04,67.74,68.47,25498900,33.93,msft
105650,11-Jan-02,69.52,70.32,68.10,68.61,36496600,34.00,msft
105651,10-Jan-02,68.48,69.80,68.13,69.28,25148300,34.34,msft
105652,9-Jan-02,69.72,70.62,68.55,68.71,38152000,34.05,msft
105653,8-Jan-02,68.69,69.86,68.00,69.38,23868200,34.39,msft
105654,7-Jan-02,69.75,70.02,68.35,68.56,29254400,33.98,msft
105655,4-Jan-02,69.25,69.91,68.67,68.90,26365700,34.15,msft
105656,3-Jan-02,67.11,69.25,67.09,69.23,33795400,34.31,msft
105657,2-Jan-02,66.65,67.11,65.51,67.04,24062000,33.23,msft
105658,31-Dec-01,67.84,68.48,66.25,66.25,21503100,32.83,msft
105659,28-Dec-01,68.23,68.85,67.70,67.87,14393600,33.64,msft
105660,27-Dec-01,67.98,68.71,67.26,67.85,16203300,33.63,msft
105661,26-Dec-01,67.42,69.07,67.39,67.68,14664000,33.54,msft
105662,24-Dec-01,67.72,68.03,67.20,67.27,5850800,33.34,msft
105663,21-Dec-01,68.01,68.02,67.00,67.54,42153800,33.47,msft
105664,20-Dec-01,69.15,69.25,66.62,66.76,39292500,33.09,msft
105665,19-Dec-01,68.62,69.89,68.45,69.49,28498100,34.44,msft
105666,18-Dec-01,68.92,69.40,68.60,69.27,23627600,34.33,msft
105667,17-Dec-01,67.17,69.11,67.16,68.98,28539900,34.19,msft
105668,14-Dec-01,66.02,67.95,65.93,67.44,21500300,33.42,msft
105669,13-Dec-01,67.13,68.24,66.07,66.27,26613900,32.84,msft
105670,12-Dec-01,67.16,67.98,66.25,67.95,23942100,33.68,msft
105671,11-Dec-01,67.66,68.13,67.07,67.32,27167000,33.36,msft
105672,10-Dec-01,67.52,68.45,66.86,67.06,19183700,33.24,msft
105673,7-Dec-01,68.25,68.84,66.55,67.83,21167400,33.62,msft
105674,6-Dec-01,67.98,69.00,67.55,68.65,28013100,34.02,msft
105675,5-Dec-01,66.49,68.17,65.20,68.10,37121500,33.75,msft
105676,4-Dec-01,65.00,66.08,64.10,66.00,25502900,32.71,msft
105677,3-Dec-01,63.83,65.23,63.80,64.77,23605900,32.10,msft
105678,30-Nov-01,64.66,65.08,63.93,64.21,24117100,31.82,msft
105679,29-Nov-01,63.12,64.90,62.95,64.84,27017200,32.14,msft
105680,28-Nov-01,63.17,64.12,62.73,62.80,27268300,31.12,msft
105681,27-Nov-01,64.79,65.07,62.75,63.74,45409500,31.59,msft
105682,26-Nov-01,64.99,65.71,64.40,65.14,20991800,32.28,msft
105683,23-Nov-01,64.38,64.81,63.62,64.71,7877300,32.07,msft
105684,21-Nov-01,64.36,64.60,63.48,64.05,25392600,31.74,msft
105685,20-Nov-01,66.45,67.80,65.03,65.40,32960900,32.41,msft
105686,19-Nov-01,66.25,66.97,65.70,66.54,28002500,32.98,msft
105687,16-Nov-01,66.36,66.61,64.95,65.75,29624500,32.59,msft
105688,15-Nov-01,66.10,67.05,65.45,66.12,38961000,32.77,msft
105689,14-Nov-01,68.23,68.34,65.79,65.95,44312800,32.69,msft
105690,13-Nov-01,66.80,67.95,66.60,67.90,30079800,33.65,msft
105691,12-Nov-01,64.70,66.44,63.65,65.79,28876400,32.61,msft
105692,9-Nov-01,64.34,65.65,63.91,65.21,24006800,32.32,msft
105693,8-Nov-01,64.46,66.06,63.66,64.42,37113900,31.93,msft
105694,7-Nov-01,64.22,65.05,64.03,64.25,29449500,31.84,msft
105695,6-Nov-01,62.70,64.94,62.16,64.78,34306000,32.11,msft
105696,5-Nov-01,61.86,64.03,61.75,63.27,33200800,31.36,msft
105697,2-Nov-01,61.93,63.02,60.51,61.40,41680000,30.43,msft
105698,1-Nov-01,60.08,62.25,59.60,61.84,54835600,30.65,msft
105699,31-Oct-01,59.30,60.73,58.10,58.15,32350000,28.82,msft
105700,30-Oct-01,58.92,59.54,58.19,58.88,28697800,29.18,msft
105701,29-Oct-01,62.10,62.20,59.54,59.64,27564700,29.56,msft
105702,26-Oct-01,62.32,63.63,62.08,62.20,32254700,30.83,msft
105703,25-Oct-01,60.61,62.60,59.57,62.56,37659100,31.01,msft
105704,24-Oct-01,60.50,61.62,59.62,61.32,39570700,30.39,msft
105705,23-Oct-01,60.47,61.44,59.40,60.43,40162500,29.95,msft
105706,22-Oct-01,57.90,60.18,57.47,60.16,36161800,29.82,msft
105707,19-Oct-01,57.40,58.01,55.63,57.90,45609800,28.70,msft
105708,18-Oct-01,56.34,57.58,55.50,56.75,39174000,28.13,msft
105709,17-Oct-01,59.12,59.30,55.98,56.03,36855300,27.77,msft
105710,16-Oct-01,57.87,58.91,57.21,58.45,33084500,28.97,msft
105711,15-Oct-01,55.90,58.50,55.85,58.06,34218500,28.78,msft
105712,12-Oct-01,55.70,56.64,54.55,56.38,31653500,27.94,msft
105713,11-Oct-01,55.76,56.84,54.59,56.32,41871300,27.91,msft
105714,10-Oct-01,53.60,55.75,53.00,55.51,43174600,27.51,msft
105715,9-Oct-01,57.50,57.57,54.19,54.56,49738800,27.04,msft
105716,8-Oct-01,56.80,58.65,56.74,58.04,30302900,28.77,msft
105717,5-Oct-01,56.16,58.00,54.94,57.72,40422200,28.61,msft
105718,4-Oct-01,56.92,58.40,56.21,56.44,50889000,27.97,msft
105719,3-Oct-01,52.48,56.93,52.40,56.23,48599600,27.87,msft
105720,2-Oct-01,51.63,53.55,51.56,53.05,40430400,26.29,msft
105721,1-Oct-01,50.94,52.50,50.41,51.79,34999800,25.67,msft
105722,28-Sep-01,49.62,51.59,48.98,51.17,58320600,25.36,msft
105723,27-Sep-01,50.10,50.68,48.00,49.96,40595600,24.76,msft
105724,26-Sep-01,51.51,51.80,49.55,50.27,29262200,24.91,msft
105725,25-Sep-01,52.27,53.00,50.16,51.30,42470300,25.43,msft
105726,24-Sep-01,50.65,52.45,49.87,52.01,42790100,25.78,msft
105727,21-Sep-01,47.92,50.60,47.50,49.71,92488304,24.64,msft
105728,20-Sep-01,52.35,52.61,50.67,50.76,58991600,25.16,msft
105729,19-Sep-01,54.46,54.70,50.60,53.87,63475100,26.70,msft
105730,18-Sep-01,53.41,55.00,53.17,54.32,41591300,26.92,msft
105731,17-Sep-01,54.02,55.10,52.80,52.91,63751000,26.22,msft
105732,10-Sep-01,54.92,57.95,54.70,57.58,42235900,28.54,msft
105733,7-Sep-01,56.11,57.36,55.31,55.40,44931900,27.46,msft
105734,6-Sep-01,56.56,58.39,55.90,56.02,56178400,27.76,msft
105735,5-Sep-01,56.18,58.39,55.39,57.74,44735300,28.62,msft
105736,4-Sep-01,57.19,59.08,56.07,56.10,33594600,27.80,msft
105737,31-Aug-01,56.85,58.06,56.30,57.05,28950400,28.27,msft
105738,30-Aug-01,59.04,59.66,56.52,56.94,48816000,28.22,msft
105739,29-Aug-01,61.05,61.30,59.54,60.25,24085000,29.86,msft
105740,28-Aug-01,62.34,62.95,60.58,60.74,23711400,30.10,msft
105741,27-Aug-01,61.90,63.36,61.57,62.31,22281400,30.88,msft
105742,24-Aug-01,59.60,62.28,59.23,62.05,31699500,30.75,msft
105743,23-Aug-01,60.67,61.53,59.00,59.12,25906600,29.30,msft
105744,22-Aug-01,61.13,61.15,59.08,60.66,39053600,30.06,msft
105745,21-Aug-01,62.70,63.20,60.71,60.78,23555900,30.12,msft
105746,20-Aug-01,61.66,62.75,61.10,62.70,24185600,31.08,msft
105747,17-Aug-01,63.78,64.13,61.50,61.88,26117100,30.67,msft
105748,16-Aug-01,62.84,64.71,62.70,64.62,21952800,32.03,msft
105749,15-Aug-01,64.71,65.05,63.20,63.20,19751500,31.32,msft
105750,14-Aug-01,65.75,66.09,64.45,64.69,18240600,32.06,msft
105751,13-Aug-01,65.24,65.99,64.75,65.83,16337700,32.63,msft
105752,10-Aug-01,64.77,65.86,62.90,65.52,25878200,32.47,msft
105753,9-Aug-01,64.98,65.55,64.30,65.01,22768100,32.22,msft
105754,8-Aug-01,66.51,67.24,64.49,64.86,27498200,32.15,msft
105755,7-Aug-01,66.04,67.05,65.99,66.35,15673900,32.88,msft
105756,6-Aug-01,66.53,67.12,65.68,66.13,13915800,32.78,msft
105757,3-Aug-01,67.30,67.36,66.00,66.89,21630200,33.15,msft
105758,2-Aug-01,67.21,67.54,66.26,67.45,27099200,33.43,msft
105759,1-Aug-01,66.80,66.81,65.76,66.47,27839500,32.94,msft
105760,31-Jul-01,66.01,67.39,65.85,66.19,29515800,32.80,msft
105761,30-Jul-01,65.65,66.88,65.54,65.80,21098200,32.61,msft
105762,27-Jul-01,66.05,66.25,65.05,65.47,32698000,32.45,msft
105763,26-Jul-01,67.12,67.32,65.50,66.59,38987000,33.00,msft
105764,25-Jul-01,66.26,67.52,65.61,67.48,37032700,33.44,msft
105765,24-Jul-01,67.00,67.99,65.70,66.32,33765100,32.87,msft
105766,23-Jul-01,69.24,69.24,66.35,67.09,39999700,33.25,msft
105767,20-Jul-01,68.03,69.40,67.94,69.18,62101800,34.29,msft
105768,19-Jul-01,71.22,73.00,71.22,72.57,38274700,35.97,msft
105769,18-Jul-01,70.60,71.50,69.87,70.57,28795400,34.98,msft
105770,17-Jul-01,70.66,72.01,70.14,71.82,31620500,35.60,msft
105771,16-Jul-01,71.45,72.16,70.15,71.18,27995400,35.28,msft
105772,13-Jul-01,71.40,72.00,70.94,71.34,29467300,35.36,msft
105773,12-Jul-01,70.70,72.05,70.33,71.60,64039000,35.49,msft
105774,11-Jul-01,64.21,66.75,64.20,66.50,36911300,32.96,msft
105775,10-Jul-01,65.90,66.25,64.35,64.48,33281300,31.96,msft
105776,9-Jul-01,66.20,66.91,65.04,65.69,33238300,32.56,msft
105777,6-Jul-01,68.30,68.40,65.67,66.06,33733900,32.74,msft
105778,5-Jul-01,70.22,70.72,68.44,68.51,24621300,33.95,msft
105779,3-Jul-01,70.30,70.80,69.93,70.47,14018700,34.93,msft
105780,2-Jul-01,72.05,73.15,70.15,70.60,36405100,34.99,msft
105781,29-Jun-01,72.60,73.41,71.40,73.00,47141900,36.18,msft
105782,28-Jun-01,71.55,76.15,70.53,72.74,64487800,36.05,msft
105783,27-Jun-01,69.86,71.53,69.36,71.14,34599900,35.26,msft
105784,26-Jun-01,67.82,70.21,67.70,70.14,31538500,34.76,msft
105785,25-Jun-01,69.10,69.81,67.77,68.85,24607800,34.12,msft
105786,22-Jun-01,70.00,70.61,68.58,68.83,25546000,34.11,msft
105787,21-Jun-01,69.15,70.55,68.92,69.84,34801900,34.61,msft
105788,20-Jun-01,67.14,69.59,67.10,69.41,32054200,34.40,msft
105789,19-Jun-01,68.21,68.85,66.85,67.32,31728700,33.36,msft
105790,18-Jun-01,67.95,67.96,66.01,66.88,28423400,33.15,msft
105791,15-Jun-01,67.51,68.30,66.40,68.02,54177200,33.71,msft
105792,14-Jun-01,70.22,70.55,68.40,68.90,35986200,34.15,msft
105793,13-Jun-01,72.05,72.30,70.64,70.69,27651200,35.04,msft
105794,12-Jun-01,71.02,72.41,70.81,72.08,33357300,35.72,msft
105795,11-Jun-01,72.85,72.85,71.51,72.12,23672800,35.74,msft
105796,8-Jun-01,73.70,73.75,72.05,73.19,25933500,36.27,msft
105797,7-Jun-01,72.12,73.73,72.08,73.68,33480000,36.52,msft
105798,6-Jun-01,72.89,73.48,71.55,72.36,40011400,35.86,msft
105799,5-Jun-01,70.76,73.08,70.50,72.60,44727100,35.98,msft
105800,4-Jun-01,70.55,71.02,69.80,70.78,21868300,35.08,msft
105801,1-Jun-01,69.60,70.70,68.70,70.34,28793800,34.86,msft
105802,31-May-01,69.49,70.38,68.40,69.18,35341300,34.29,msft
105803,30-May-01,69.56,70.58,68.65,69.19,43250900,34.29,msft
105804,29-May-01,70.80,71.75,70.05,70.34,35605400,34.86,msft
105805,25-May-01,71.66,71.90,70.36,70.91,26373800,35.14,msft
105806,24-May-01,69.94,71.78,69.27,71.72,40390800,35.55,msft
105807,23-May-01,70.39,71.60,69.51,69.70,46818700,34.54,msft
105808,22-May-01,69.45,70.35,69.18,70.31,41727800,34.85,msft
105809,21-May-01,68.05,69.99,67.75,68.79,51745800,34.09,msft
105810,18-May-01,67.69,69.20,67.25,68.09,45302700,33.75,msft
105811,17-May-01,69.10,70.14,67.55,68.17,53492400,33.79,msft
105812,16-May-01,67.70,69.88,67.33,69.16,45946900,34.28,msft
105813,15-May-01,68.74,69.30,68.00,68.27,30692800,33.84,msft
105814,14-May-01,69.13,69.20,68.30,68.72,22484000,34.06,msft
105815,11-May-01,69.96,70.00,68.65,69.40,25564400,34.40,msft
105816,10-May-01,71.13,71.24,69.96,70.00,32167300,34.69,msft
105817,9-May-01,71.24,71.30,69.86,70.40,38338300,34.89,msft
105818,8-May-01,71.75,72.10,70.75,72.06,37542000,35.71,msft
105819,7-May-01,70.83,72.15,70.70,71.38,54678100,35.38,msft
105820,4-May-01,68.00,71.05,67.96,70.75,59769200,35.06,msft
105821,3-May-01,69.25,70.18,68.14,68.53,33136700,33.96,msft
105822,2-May-01,71.00,71.15,69.35,69.76,46432200,34.57,msft
105823,1-May-01,67.66,70.30,67.60,70.17,41851400,34.78,msft
105824,30-Apr-01,68.53,69.06,67.68,67.75,37184100,33.58,msft
105825,27-Apr-01,69.53,69.68,66.21,67.12,60786200,33.27,msft
105826,26-Apr-01,70.07,71.00,68.25,69.13,59368800,34.26,msft
105827,25-Apr-01,67.57,69.79,67.25,69.69,38372000,34.54,msft
105828,24-Apr-01,68.20,69.93,67.14,67.55,44588300,33.48,msft
105829,23-Apr-01,68.11,68.47,66.90,68.25,46085600,33.83,msft
105830,20-Apr-01,70.30,71.10,68.50,69.00,96459800,34.20,msft
105831,19-Apr-01,65.81,69.00,65.75,68.04,79687800,33.72,msft
105832,18-Apr-01,63.39,66.31,63.00,65.43,78348200,32.43,msft
105833,17-Apr-01,60.52,62.11,60.04,61.48,42574600,30.47,msft
105834,16-Apr-01,61.40,61.58,60.12,60.79,32928700,30.13,msft
105835,12-Apr-01,59.56,62.31,59.35,62.18,43760000,30.82,msft
105836,11-Apr-01,60.65,61.50,59.70,60.04,54939800,29.76,msft
105837,10-Apr-01,57.95,60.09,57.78,59.68,54599700,29.58,msft
105838,9-Apr-01,56.57,57.42,55.66,57.15,28147800,28.32,msft
105839,6-Apr-01,56.38,57.19,55.06,56.19,46311600,27.85,msft
105840,5-Apr-01,53.75,57.38,53.50,56.75,56683100,28.13,msft
105841,4-Apr-01,53.38,55.00,51.06,51.94,52025200,25.74,msft
105842,3-Apr-01,55.31,55.31,52.75,53.38,47095900,26.46,msft
105843,2-Apr-01,54.81,56.94,54.63,55.81,37963100,27.66,msft
105844,30-Mar-01,55.75,56.19,53.88,54.69,45601200,27.11,msft
105845,29-Mar-01,55.38,57.19,54.56,55.38,43493900,27.45,msft
105846,28-Mar-01,57.38,57.94,55.38,55.56,39341200,27.54,msft
105847,27-Mar-01,56.06,58.56,55.88,58.25,47572200,28.87,msft
105848,26-Mar-01,57.13,57.50,55.56,56.06,31564500,27.78,msft
105849,23-Mar-01,54.94,57.00,54.38,56.56,49765300,28.03,msft
105850,22-Mar-01,50.56,54.06,50.50,54.00,63182500,26.76,msft
105851,21-Mar-01,52.25,53.25,49.75,50.06,62496700,24.81,msft
105852,20-Mar-01,54.56,56.13,52.63,52.69,45912200,26.11,msft
105853,19-Mar-01,54.50,55.50,53.13,54.31,30522800,26.92,msft
105854,16-Mar-01,52.50,55.13,52.48,54.56,56426900,27.04,msft
105855,15-Mar-01,55.31,56.08,53.50,53.69,35824400,26.61,msft
105856,14-Mar-01,52.50,55.25,52.19,54.00,45344800,26.76,msft
105857,13-Mar-01,52.19,54.75,52.00,54.19,45522200,26.86,msft
105858,12-Mar-01,54.69,55.00,51.63,51.94,57192500,25.74,msft
105859,9-Mar-01,57.94,58.19,54.88,56.69,51901200,28.10,msft
105860,8-Mar-01,60.31,60.59,58.44,59.25,27314700,29.37,msft
105861,7-Mar-01,59.88,61.13,59.31,60.69,29872800,30.08,msft
105862,6-Mar-01,58.63,60.00,58.38,59.44,33391400,29.46,msft
105863,5-Mar-01,57.25,58.63,56.56,57.44,24692800,28.47,msft
105864,2-Mar-01,57.50,58.13,56.44,56.69,39900600,28.10,msft
105865,1-Mar-01,58.56,59.50,56.25,59.36,40891200,29.42,msft
105866,28-Feb-01,59.56,60.08,58.19,59.00,42306600,29.24,msft
105867,27-Feb-01,59.38,61.19,58.67,59.38,49576700,29.43,msft
105868,26-Feb-01,57.63,59.94,57.38,59.56,43973100,29.52,msft
105869,23-Feb-01,54.44,57.50,54.31,56.75,46310500,28.13,msft
105870,22-Feb-01,56.31,56.81,53.88,55.19,50412800,27.35,msft
105871,21-Feb-01,55.25,58.06,55.19,56.25,31975600,27.88,msft
105872,20-Feb-01,57.38,58.25,55.38,55.88,30368400,27.70,msft
105873,16-Feb-01,57.00,58.25,56.13,57.31,33484400,28.40,msft
105874,15-Feb-01,59.00,60.19,57.88,58.81,32816100,29.15,msft
105875,14-Feb-01,57.63,59.00,56.38,58.38,30866600,28.93,msft
105876,13-Feb-01,59.63,61.06,58.13,58.19,38038300,28.84,msft
105877,12-Feb-01,58.81,59.44,57.19,58.75,35647300,29.12,msft
105878,9-Feb-01,61.31,61.56,58.50,59.13,50291900,29.31,msft
105879,8-Feb-01,63.75,64.50,62.00,62.25,44020900,30.85,msft
105880,7-Feb-01,62.00,65.06,61.81,64.69,63031400,32.06,msft
105881,6-Feb-01,62.06,63.81,61.69,62.56,48221600,31.01,msft
105882,5-Feb-01,60.75,62.06,60.25,61.94,25705000,30.70,msft
105883,2-Feb-01,62.50,63.38,60.75,60.81,35550000,30.14,msft
105884,1-Feb-01,60.81,62.63,60.38,62.38,35900000,30.92,msft
105885,31-Jan-01,63.00,63.75,61.00,61.06,40954700,30.26,msft
105886,30-Jan-01,64.50,64.75,62.88,63.38,28643100,31.41,msft
105887,29-Jan-01,63.56,64.62,63.50,64.50,42493000,31.97,msft
105888,26-Jan-01,61.00,64.31,61.00,64.00,46540000,31.72,msft
105889,25-Jan-01,62.75,64.00,61.56,61.81,42833600,30.63,msft
105890,24-Jan-01,61.00,63.44,60.75,62.94,55231700,31.19,msft
105891,23-Jan-01,59.75,60.94,58.94,60.56,35151900,30.01,msft
105892,22-Jan-01,60.75,61.00,59.00,60.13,38340200,29.80,msft
105893,19-Jan-01,60.00,61.44,58.88,61.00,104676896,30.23,msft
105894,18-Jan-01,53.69,56.19,52.63,55.50,54896900,27.51,msft
105895,17-Jan-01,53.63,54.88,52.56,52.94,36423300,26.24,msft
105896,16-Jan-01,53.38,53.50,51.13,52.56,34231900,26.05,msft
105897,12-Jan-01,54.88,55.00,52.50,53.50,36859400,26.52,msft
105898,11-Jan-01,53.00,55.75,52.31,55.00,50931600,27.26,msft
105899,10-Jan-01,51.00,53.81,50.75,52.88,45118000,26.21,msft
105900,9-Jan-01,50.00,52.63,49.75,51.81,57484200,25.68,msft
105901,8-Jan-01,48.94,49.75,46.69,48.94,39913700,24.26,msft
105902,5-Jan-01,48.50,49.88,47.56,49.13,46711400,24.35,msft
105903,4-Jan-01,47.81,50.50,46.88,48.44,56203300,24.01,msft
105904,3-Jan-01,43.19,48.88,43.13,47.94,67981696,23.76,msft
105905,2-Jan-01,44.13,45.00,42.88,43.38,41210300,21.50,msft
105906,29-Dec-00,43.94,45.81,43.00,43.38,49993700,21.50,msft
105907,28-Dec-00,45.13,46.25,43.88,44.56,38815000,22.08,msft
105908,27-Dec-00,46.13,46.81,45.00,46.44,34503000,23.02,msft
105909,26-Dec-00,46.88,48.56,45.88,46.88,33471200,23.23,msft
105910,22-Dec-00,44.75,47.13,44.75,46.44,54779200,23.02,msft
105911,21-Dec-00,40.75,45.13,40.31,43.44,81590200,21.53,msft
105912,20-Dec-00,42.81,44.00,41.38,41.50,74523904,20.57,msft
105913,19-Dec-00,47.44,48.00,44.50,44.81,60139200,22.21,msft
105914,18-Dec-00,49.00,50.00,47.00,47.81,53595800,23.70,msft
105915,15-Dec-00,51.05,52.00,47.75,49.19,58455500,24.38,msft
105916,14-Dec-00,57.94,58.73,55.38,55.50,35601100,27.51,msft
105917,13-Dec-00,60.50,60.50,56.81,57.25,49180300,28.37,msft
105918,12-Dec-00,57.81,60.00,56.75,58.38,31554700,28.93,msft
105919,11-Dec-00,55.50,58.75,55.00,58.06,47792700,28.78,msft
105920,8-Dec-00,54.63,55.88,53.44,54.44,60475500,26.98,msft
105921,7-Dec-00,53.44,54.00,52.25,53.13,72656600,26.33,msft
105922,6-Dec-00,60.00,60.06,56.06,56.69,45280600,28.10,msft
105923,5-Dec-00,59.19,60.50,58.25,59.88,50871200,29.68,msft
105924,4-Dec-00,57.25,59.00,55.19,56.44,40205600,27.97,msft
105925,1-Dec-00,58.06,60.63,56.06,56.63,54907700,28.07,msft
105926,30-Nov-00,62.00,62.06,57.00,57.38,98600600,28.44,msft
105927,29-Nov-00,66.81,67.12,63.25,65.06,49140300,32.24,msft
105928,28-Nov-00,69.37,69.75,66.81,67.00,63724800,33.21,msft
105929,27-Nov-00,71.44,72.25,70.62,70.69,42655900,35.04,msft
105930,24-Nov-00,69.00,70.44,68.50,69.94,17225000,34.66,msft
105931,22-Nov-00,66.06,69.50,66.00,68.25,38172500,33.83,msft
105932,21-Nov-00,67.37,69.25,67.37,67.75,29745900,33.58,msft
105933,20-Nov-00,68.12,68.50,65.56,67.19,40083400,33.30,msft
105934,17-Nov-00,69.44,70.00,67.80,69.06,53264400,34.23,msft
105935,16-Nov-00,69.44,71.50,68.94,68.94,46066700,34.17,msft
105936,15-Nov-00,69.06,70.87,68.69,70.06,30211700,34.72,msft
105937,14-Nov-00,68.00,69.81,67.31,68.81,42114500,34.10,msft
105938,13-Nov-00,66.69,68.12,64.41,66.44,41683700,32.93,msft
105939,10-Nov-00,69.94,70.31,66.81,67.37,46873400,33.39,msft
105940,9-Nov-00,68.50,71.31,68.44,70.87,45534500,35.12,msft
105941,8-Nov-00,71.12,72.37,68.00,69.44,103077296,34.42,msft
105942,7-Nov-00,69.75,71.87,69.50,70.50,52168700,34.94,msft
105943,6-Nov-00,68.69,70.12,68.25,69.50,37428900,34.45,msft
105944,3-Nov-00,69.25,69.62,68.06,68.25,34358600,33.83,msft
105945,2-Nov-00,70.37,70.84,69.62,70.31,38994100,34.85,msft
105946,1-Nov-00,68.50,70.06,68.44,69.62,40657300,34.50,msft
105947,31-Oct-00,69.00,69.50,68.00,68.87,52240900,34.13,msft
105948,30-Oct-00,67.50,70.12,67.37,69.06,55033700,34.23,msft
105949,27-Oct-00,64.69,69.19,64.62,67.69,62149700,33.55,msft
105950,26-Oct-00,61.00,65.06,60.81,64.44,57415200,31.94,msft
105951,25-Oct-00,61.94,63.44,60.44,61.25,83803000,30.36,msft
105952,24-Oct-00,62.63,62.94,60.19,61.50,47215800,30.48,msft
105953,23-Oct-00,64.62,66.25,60.69,62.13,92588096,30.79,msft
105954,20-Oct-00,61.31,66.12,61.13,65.19,80194496,32.31,msft
105955,19-Oct-00,58.44,62.19,58.00,61.88,128500304,30.67,msft
105956,18-Oct-00,49.63,53.25,48.44,51.75,55272800,25.65,msft
105957,17-Oct-00,51.88,52.44,50.25,50.44,40643000,25.00,msft
105958,16-Oct-00,53.50,53.81,49.56,50.38,59884800,24.97,msft
105959,13-Oct-00,53.88,54.88,52.13,53.75,52260900,26.64,msft
105960,12-Oct-00,56.31,56.88,53.81,54.38,45115300,26.95,msft
105961,11-Oct-00,54.00,56.94,54.00,55.75,50604500,27.63,msft
105962,10-Oct-00,53.94,55.56,53.81,54.56,31034800,27.04,msft
105963,9-Oct-00,55.63,55.75,53.00,54.19,29162800,26.86,msft
105964,6-Oct-00,55.81,56.75,54.75,55.56,30900900,27.54,msft
105965,5-Oct-00,55.50,57.25,55.25,55.38,40555200,27.45,msft
105966,4-Oct-00,56.38,56.56,54.50,55.44,68230496,27.48,msft
105967,3-Oct-00,59.56,59.81,56.50,56.56,42690900,28.03,msft
105968,2-Oct-00,60.50,60.81,58.25,59.13,29281900,29.31,msft
105969,29-Sep-00,61.00,61.31,58.63,60.31,37030600,29.89,msft
105970,28-Sep-00,60.81,61.88,60.63,61.31,26180300,30.39,msft
105971,27-Sep-00,63.44,63.56,59.81,60.63,53082200,30.05,msft
105972,26-Sep-00,60.94,65.87,60.44,62.69,77853696,31.07,msft
105973,25-Sep-00,63.25,63.50,60.44,61.25,26743300,30.36,msft
105974,22-Sep-00,61.13,63.50,61.00,63.25,42243000,31.35,msft
105975,21-Sep-00,64.00,65.12,63.56,64.19,24479500,31.81,msft
105976,20-Sep-00,64.87,65.00,63.19,64.25,33898900,31.84,msft
105977,19-Sep-00,63.63,65.75,63.38,65.00,39658700,32.22,msft
105978,18-Sep-00,64.25,64.62,62.19,63.00,34523900,31.22,msft
105979,15-Sep-00,65.44,65.62,63.31,64.19,49961900,31.81,msft
105980,14-Sep-00,68.69,68.75,65.69,65.81,39252300,32.62,msft
105981,13-Sep-00,67.56,68.75,67.19,68.25,20373800,33.83,msft
105982,12-Sep-00,68.75,69.31,67.62,68.12,23390900,33.76,msft
105983,11-Sep-00,69.12,69.69,68.06,68.81,24251900,34.10,msft
105984,8-Sep-00,70.37,70.87,69.19,69.31,28357500,34.35,msft
105985,7-Sep-00,70.00,72.06,69.44,70.06,55858700,34.72,msft
105986,6-Sep-00,70.06,70.69,69.31,69.44,31480600,34.42,msft
105987,5-Sep-00,70.00,70.69,69.81,70.12,25381900,34.75,msft
105988,1-Sep-00,70.00,70.62,69.69,70.19,18817700,34.79,msft
105989,31-Aug-00,70.87,72.00,69.69,69.81,36292000,34.60,msft
105990,30-Aug-00,70.69,70.94,69.69,70.00,26754700,34.69,msft
105991,29-Aug-00,71.19,72.75,70.87,70.94,29700200,35.16,msft
105992,28-Aug-00,70.19,72.12,70.12,71.31,28211200,35.34,msft
105993,25-Aug-00,70.69,71.69,70.56,70.62,26367300,35.00,msft
105994,24-Aug-00,70.62,71.19,69.94,71.12,21204200,35.25,msft
105995,23-Aug-00,70.81,71.12,70.37,70.75,18365300,35.06,msft
105996,22-Aug-00,70.81,72.44,70.22,71.25,27216400,35.31,msft
105997,21-Aug-00,70.69,70.81,70.06,70.62,17065300,35.00,msft
105998,18-Aug-00,71.12,71.44,70.00,71.00,27224700,35.19,msft
105999,17-Aug-00,71.12,72.00,70.56,71.56,18060000,35.47,msft
106000,16-Aug-00,71.87,72.25,70.56,71.00,22492700,35.19,msft
106001,15-Aug-00,72.00,73.00,71.50,71.62,20361100,35.50,msft
106002,14-Aug-00,72.31,73.37,71.37,72.19,26715500,35.78,msft
106003,11-Aug-00,72.44,72.69,71.62,72.44,17817500,35.90,msft
106004,10-Aug-00,73.81,74.06,71.75,72.62,24494700,35.99,msft
106005,9-Aug-00,73.75,74.87,73.12,74.25,31974400,36.80,msft
106006,8-Aug-00,70.06,74.69,70.00,74.12,69024704,36.74,msft
106007,7-Aug-00,70.19,71.12,69.75,70.00,26371400,34.69,msft
106008,4-Aug-00,69.44,69.87,68.19,69.12,19055800,34.26,msft
106009,3-Aug-00,68.19,70.37,68.12,70.25,27272700,34.82,msft
106010,2-Aug-00,68.56,70.44,68.50,69.37,24137200,34.38,msft
106011,1-Aug-00,69.94,70.06,68.19,68.69,23582800,34.04,msft
106012,31-Jul-00,70.19,71.12,69.25,69.81,35143000,34.60,msft
106013,28-Jul-00,70.94,71.81,69.62,69.69,37824400,34.54,msft
106014,27-Jul-00,67.87,70.12,67.50,69.37,37173700,34.38,msft
106015,26-Jul-00,69.06,69.50,67.25,67.81,42703600,33.61,msft
106016,25-Jul-00,70.81,71.00,68.37,69.00,32096700,34.20,msft
106017,24-Jul-00,72.06,72.12,70.00,70.56,28084400,34.97,msft
106018,21-Jul-00,74.75,75.00,71.87,72.31,28050500,35.84,msft
106019,20-Jul-00,73.44,75.25,73.12,74.81,27348300,37.08,msft
106020,19-Jul-00,76.06,77.50,72.81,73.12,69963600,36.24,msft
106021,18-Jul-00,77.62,79.50,77.44,78.50,35313400,38.91,msft
106022,17-Jul-00,78.25,79.56,77.50,78.19,27000000,38.75,msft
106023,14-Jul-00,79.50,79.75,78.44,78.94,25590500,39.12,msft
106024,13-Jul-00,78.81,80.00,77.37,79.94,40422500,39.62,msft
106025,12-Jul-00,78.25,81.00,77.19,80.31,29188000,39.80,msft
106026,11-Jul-00,78.81,80.50,78.50,79.12,18583800,39.21,msft
106027,10-Jul-00,80.69,81.31,79.37,79.44,26347700,39.37,msft
106028,7-Jul-00,81.27,82.87,80.56,82.00,27080300,40.64,msft
106029,6-Jul-00,78.87,81.69,78.50,80.94,23940300,40.12,msft
106030,5-Jul-00,79.87,79.87,78.25,78.50,17413400,38.91,msft
106031,3-Jul-00,79.69,80.06,79.37,80.00,7871600,39.65,msft
106032,30-Jun-00,77.06,80.00,76.69,80.00,26182800,39.65,msft
106033,29-Jun-00,78.25,78.94,77.06,77.19,19227000,38.26,msft
106034,28-Jun-00,79.00,80.06,78.62,78.94,18735000,39.12,msft
106035,27-Jun-00,79.25,80.12,78.37,78.81,15538800,39.06,msft
106036,26-Jun-00,77.50,80.12,77.50,79.50,24145500,39.40,msft
106037,23-Jun-00,79.94,80.06,77.00,77.69,24909100,38.50,msft
106038,22-Jun-00,81.37,82.00,79.31,79.87,43661900,39.58,msft
106039,21-Jun-00,77.00,82.19,76.94,80.69,80205296,39.99,msft
106040,20-Jun-00,73.87,75.25,73.75,74.94,31141700,37.14,msft
106041,19-Jun-00,72.56,73.81,72.00,73.69,23303700,36.52,msft
106042,16-Jun-00,72.62,73.12,71.50,72.56,34358300,35.96,msft
106043,15-Jun-00,70.81,72.69,70.62,72.37,32799800,35.87,msft
106044,14-Jun-00,69.81,71.00,69.50,70.50,39999700,34.94,msft
106045,13-Jun-00,66.75,68.00,66.12,67.87,22147200,33.64,msft
106046,12-Jun-00,69.00,69.00,66.37,66.87,24630500,33.14,msft
106047,9-Jun-00,69.62,69.69,68.31,68.81,17858000,34.10,msft
106048,8-Jun-00,71.56,72.12,68.25,68.81,47384400,34.10,msft
106049,7-Jun-00,69.25,70.75,67.12,70.50,38158300,34.94,msft
106050,6-Jun-00,68.19,69.87,67.81,69.62,49514800,34.50,msft
106051,5-Jun-00,66.02,68.37,66.00,66.87,32200000,33.14,msft
106052,2-Jun-00,66.00,66.75,65.00,66.31,40232500,32.86,msft
106053,1-Jun-00,64.37,66.00,63.81,64.56,47255600,32.00,msft
106054,31-May-00,63.64,63.70,62.06,62.56,27486400,31.01,msft
106055,30-May-00,62.44,64.12,62.00,63.38,34272800,31.41,msft
106056,26-May-00,62.06,62.63,60.38,61.44,27911600,30.45,msft
106057,25-May-00,64.56,64.75,61.13,61.50,47176900,30.48,msft
106058,24-May-00,63.13,66.56,63.00,65.56,42741900,32.49,msft
106059,23-May-00,63.88,65.56,63.06,63.19,28982500,31.32,msft
106060,22-May-00,65.12,65.25,62.44,64.19,34981700,31.81,msft
106061,19-May-00,65.37,65.94,64.50,65.06,33294100,32.24,msft
106062,18-May-00,68.06,68.06,65.87,66.19,26820300,32.80,msft
106063,17-May-00,68.87,69.12,67.25,67.69,26621600,33.55,msft
106064,16-May-00,69.56,70.62,69.06,69.50,24208300,34.45,msft
106065,15-May-00,69.00,69.44,68.00,69.37,16955300,34.38,msft
106066,12-May-00,68.44,69.75,68.25,68.81,18944700,34.10,msft
106067,11-May-00,66.62,68.12,65.75,67.87,29198400,33.64,msft
106068,10-May-00,67.75,67.87,65.75,66.19,33870000,32.80,msft
106069,9-May-00,70.19,70.44,67.50,67.81,30394400,33.61,msft
106070,8-May-00,70.94,71.37,69.69,69.81,18095900,34.60,msft
106071,5-May-00,70.25,71.81,69.87,71.12,18201700,35.25,msft
106072,4-May-00,70.31,71.25,69.31,70.44,21663400,34.91,msft
106073,3-May-00,70.37,70.81,68.81,70.56,27681600,34.97,msft
106074,2-May-00,72.81,73.50,69.50,69.87,48862700,34.63,msft
106075,1-May-00,72.87,74.00,71.69,73.44,53908600,36.40,msft
106076,28-Apr-00,70.75,71.00,68.25,69.75,39042000,34.57,msft
106077,27-Apr-00,67.44,69.94,67.37,69.81,38837700,34.60,msft
106078,26-Apr-00,70.00,71.12,67.37,68.00,53548700,33.70,msft
106079,25-Apr-00,68.75,69.50,67.62,69.37,79763600,34.38,msft
106080,24-Apr-00,67.25,68.00,65.00,66.62,156824496,33.02,msft
106081,20-Apr-00,78.62,79.87,77.50,78.94,26195800,39.12,msft
106082,19-Apr-00,81.44,81.50,78.12,78.69,26862000,39.00,msft
106083,18-Apr-00,76.50,81.94,75.87,80.56,45901400,39.93,msft
106084,17-Apr-00,74.25,76.00,73.00,75.87,59889500,37.60,msft
106085,14-Apr-00,79.12,79.50,73.25,74.12,75613904,36.74,msft
106086,13-Apr-00,80.87,82.25,79.00,79.25,47162700,39.28,msft
106087,12-Apr-00,82.12,82.25,78.75,79.37,76503000,39.34,msft
106088,11-Apr-00,85.12,86.06,83.50,83.87,35981400,41.57,msft
106089,10-Apr-00,88.62,88.62,86.00,86.06,30344200,42.65,msft
106090,7-Apr-00,87.00,89.37,85.00,89.06,41310600,44.14,msft
106091,6-Apr-00,87.87,88.00,85.27,86.00,33211100,42.62,msft
106092,5-Apr-00,88.25,88.50,85.87,86.37,41445900,42.81,msft
106093,4-Apr-00,91.56,92.00,84.94,88.56,90623400,43.89,msft
106094,3-Apr-00,94.44,96.50,90.00,90.87,130064200,45.04,msft
106095,31-Mar-00,106.00,108.25,104.12,106.25,32141100,52.66,msft
106096,30-Mar-00,106.19,108.62,102.50,103.37,32094400,51.23,msft
106097,29-Mar-00,105.19,108.94,105.12,107.19,32183000,53.13,msft
106098,28-Mar-00,103.62,107.44,102.37,104.31,40561200,51.70,msft
106099,27-Mar-00,107.77,108.25,103.94,104.06,55720900,51.57,msft
106100,24-Mar-00,112.62,115.00,109.56,111.69,56103100,55.36,msft
106101,23-Mar-00,106.81,112.87,106.62,111.87,74113104,55.44,msft
106102,22-Mar-00,102.81,105.62,101.12,103.25,46992300,51.17,msft
106103,21-Mar-00,96.75,103.12,96.50,102.75,40826900,50.92,msft
106104,20-Mar-00,98.75,99.75,96.50,97.37,23890200,48.26,msft
106105,17-Mar-00,95.25,99.50,94.50,99.37,40581200,49.25,msft
106106,16-Mar-00,95.94,96.69,93.25,95.37,38650600,47.27,msft
106107,15-Mar-00,94.56,96.62,93.69,95.37,26606200,47.27,msft
106108,14-Mar-00,98.62,99.25,95.12,95.12,36747200,47.14,msft
106109,13-Mar-00,97.62,100.25,97.50,98.00,30919200,48.57,msft
106110,10-Mar-00,99.56,102.50,99.50,101.00,42797000,50.06,msft
106111,9-Mar-00,95.31,100.00,95.00,100.00,44104700,49.56,msft
106112,8-Mar-00,93.81,96.19,91.00,95.56,47147800,47.36,msft
106113,7-Mar-00,96.12,97.50,91.94,92.87,67530800,46.03,msft
106114,6-Mar-00,96.00,97.37,90.12,90.62,46807300,44.91,msft
106115,3-Mar-00,94.75,98.87,93.87,96.12,50721900,47.64,msft
106116,2-Mar-00,91.81,95.37,91.12,93.37,53469800,46.28,msft
106117,1-Mar-00,89.62,94.09,88.94,90.81,53447700,45.01,msft
106118,29-Feb-00,91.75,91.75,88.87,89.37,29223600,44.29,msft
106119,28-Feb-00,90.25,92.12,88.12,91.56,38069200,45.38,msft
106120,25-Feb-00,94.69,94.70,90.50,91.31,32651100,45.25,msft
106121,24-Feb-00,94.25,95.87,92.00,94.75,34870300,46.96,msft
106122,23-Feb-00,93.50,95.75,92.06,94.25,37925600,46.71,msft
106123,22-Feb-00,95.12,97.12,92.81,93.81,33152700,46.49,msft
106124,18-Feb-00,100.00,100.06,94.87,95.06,39532300,47.11,msft
106125,17-Feb-00,98.50,99.69,97.14,99.62,40172700,49.37,msft
106126,16-Feb-00,99.25,100.19,97.12,97.62,32602000,48.38,msft
106127,15-Feb-00,99.75,100.00,98.12,98.56,35515900,48.85,msft
106128,14-Feb-00,101.23,101.75,99.06,99.62,40516700,49.37,msft
106129,11-Feb-00,104.87,104.87,99.12,99.94,57784800,49.53,msft
106130,10-Feb-00,103.89,106.56,102.50,106.00,27266100,52.54,msft
106131,9-Feb-00,109.44,109.44,103.87,104.00,27547800,51.54,msft
106132,8-Feb-00,106.44,110.00,106.44,109.94,28117000,54.49,msft
106133,7-Feb-00,106.81,106.87,104.25,106.62,20004500,52.84,msft
106134,4-Feb-00,104.37,108.00,104.14,106.56,27684200,52.81,msft
106135,3-Feb-00,102.06,104.19,100.12,103.62,24594700,51.36,msft
106136,2-Feb-00,102.44,103.94,100.50,100.81,24962200,49.96,msft
106137,1-Feb-00,98.50,103.25,97.69,102.94,35103000,51.02,msft
106138,31-Jan-00,97.62,98.19,94.87,97.87,36601100,48.51,msft
106139,28-Jan-00,98.12,100.25,97.25,98.25,29114200,48.69,msft
106140,27-Jan-00,99.89,101.19,97.25,98.75,31831600,48.94,msft
106141,26-Jan-00,102.44,103.50,99.12,99.37,24683900,49.25,msft
106142,25-Jan-00,101.00,103.87,99.56,102.81,29912500,50.95,msft
106143,24-Jan-00,103.80,105.69,100.81,101.25,31803700,50.18,msft
106144,21-Jan-00,107.00,107.25,103.25,103.75,34212700,51.42,msft
106145,20-Jan-00,107.06,109.69,105.87,106.00,28177700,52.54,msft
106146,19-Jan-00,110.50,111.50,106.00,107.00,48786400,53.03,msft
106147,18-Jan-00,111.81,116.50,111.75,115.31,40742800,57.15,msft
106148,14-Jan-00,107.19,113.94,105.75,112.25,36712800,55.63,msft
106149,13-Jan-00,104.37,108.62,101.50,107.81,41573100,53.43,msft
106150,12-Jan-00,108.50,108.87,104.44,105.81,33269700,52.44,msft
106151,11-Jan-00,111.50,114.25,108.69,109.37,23372800,54.21,msft
106152,10-Jan-00,113.44,113.69,111.37,112.25,22482800,55.63,msft
106153,7-Jan-00,108.62,112.25,107.31,111.44,31010600,55.23,msft
106154,6-Jan-00,112.19,113.87,108.37,110.00,27493000,54.52,msft
106155,5-Jan-00,111.12,116.37,109.37,113.81,32035300,56.41,msft
106156,4-Jan-00,113.56,117.12,112.25,112.62,27064800,55.82,msft
106157,3-Jan-00,117.37,118.62,112.00,116.56,26616600,57.77,msft
106158,31-Dec-99,117.50,117.75,116.25,116.75,6263800,57.86,msft
106159,30-Dec-99,117.87,119.94,117.12,117.62,11180000,58.29,msft
106160,29-Dec-99,116.94,118.37,116.81,117.94,8727200,58.45,msft
106161,28-Dec-99,118.75,118.81,117.06,117.50,12298600,58.23,msft
106162,27-Dec-99,118.44,119.25,116.12,119.12,16101700,59.04,msft
106163,23-Dec-99,117.25,119.25,116.75,117.44,15516600,58.21,msft
106164,22-Dec-99,116.30,118.00,115.12,117.56,19284100,58.26,msft
106165,21-Dec-99,112.37,116.62,110.62,115.87,28724700,57.43,msft
106166,20-Dec-99,114.81,115.00,111.19,112.75,19720800,55.88,msft
106167,17-Dec-99,116.62,117.12,113.62,115.25,52954700,57.12,msft
106168,16-Dec-99,109.25,115.00,108.94,113.69,64330200,56.35,msft
106169,15-Dec-99,98.56,108.75,98.50,108.44,77789104,53.74,msft
106170,14-Dec-99,96.19,101.12,95.31,98.69,72062704,48.91,msft
106171,13-Dec-99,93.61,96.94,92.75,96.62,26349100,47.89,msft
106172,10-Dec-99,93.37,94.12,92.25,93.87,18422500,46.52,msft
106173,9-Dec-99,92.00,93.31,91.44,92.75,23134200,45.97,msft
106174,8-Dec-99,93.12,94.31,91.69,91.75,20482300,45.47,msft
106175,7-Dec-99,94.75,94.87,92.87,93.00,28435000,46.09,msft
106176,6-Dec-99,95.25,97.19,94.75,95.44,24554200,47.30,msft
106177,3-Dec-99,95.81,97.12,95.73,96.12,32050500,47.64,msft
106178,2-Dec-99,93.06,95.25,92.87,94.81,27740800,46.99,msft
106179,1-Dec-99,91.06,93.94,90.87,93.19,24433300,46.19,msft
106180,30-Nov-99,89.75,92.87,89.56,91.05,32074400,45.13,msft
106181,29-Nov-99,90.12,92.06,89.50,90.19,25730200,44.70,msft
106182,26-Nov-99,91.62,93.37,91.00,91.12,14261100,45.16,msft
106183,24-Nov-99,89.56,92.25,89.50,91.69,26888600,45.44,msft
106184,23-Nov-99,89.25,91.37,88.37,89.62,35395800,44.42,msft
106185,22-Nov-99,89.62,90.37,88.44,89.81,45303000,44.51,msft
106186,19-Nov-99,84.44,86.56,84.37,86.00,29114700,42.62,msft
106187,18-Nov-99,84.94,85.81,84.50,84.94,32250300,42.10,msft
106188,17-Nov-99,86.44,87.06,85.00,85.00,33414800,42.13,msft
106189,16-Nov-99,86.94,87.75,85.87,87.31,29584100,43.27,msft
106190,15-Nov-99,88.25,88.50,86.94,87.00,23540300,43.12,msft
106191,12-Nov-99,89.75,90.00,87.06,89.19,24711100,44.20,msft
106192,11-Nov-99,88.25,90.44,88.25,89.62,34641400,44.42,msft
106193,10-Nov-99,88.12,89.12,86.44,87.12,34694200,43.18,msft
106194,9-Nov-99,89.75,89.87,86.44,88.87,54887700,44.05,msft
106195,8-Nov-99,84.81,90.75,84.37,89.94,121915000,44.58,msft
106196,5-Nov-99,91.81,92.87,90.50,91.56,35085800,45.38,msft
106197,4-Nov-99,92.31,92.75,90.31,91.75,27125200,45.47,msft
106198,3-Nov-99,92.94,93.50,91.50,92.00,22263300,45.60,msft
106199,2-Nov-99,92.75,94.50,91.94,92.56,23177000,45.87,msft
106200,1-Nov-99,93.25,94.19,92.12,92.37,26630900,45.78,msft
106201,29-Oct-99,91.44,94.00,91.25,92.56,39729800,45.87,msft
106202,28-Oct-99,90.00,90.87,89.31,89.87,35288100,44.54,msft
106203,27-Oct-99,91.50,91.62,89.69,90.87,27213000,45.04,msft
106204,26-Oct-99,94.37,95.25,92.27,92.37,26235900,45.78,msft
106205,25-Oct-99,92.00,93.56,91.12,92.44,15249500,45.81,msft
106206,22-Oct-99,93.56,93.87,91.75,92.69,21828300,45.94,msft
106207,21-Oct-99,90.56,93.12,90.50,93.06,30400900,46.12,msft
106208,20-Oct-99,91.56,92.37,90.25,92.25,44048300,45.72,msft
106209,19-Oct-99,88.25,89.25,85.25,86.31,34974400,42.78,msft
106210,18-Oct-99,87.19,88.00,85.06,87.87,37660000,43.55,msft
106211,15-Oct-99,89.50,89.81,87.31,88.06,36896200,43.64,msft
106212,14-Oct-99,90.87,92.23,89.69,90.69,21373900,44.95,msft
106213,13-Oct-99,92.00,93.12,90.31,91.06,19054400,45.13,msft
106214,12-Oct-99,94.00,94.31,92.37,92.56,13836700,45.87,msft
106215,11-Oct-99,94.62,95.00,94.12,94.31,9973000,46.74,msft
106216,8-Oct-99,93.50,95.19,92.12,94.94,17853300,47.05,msft
106217,7-Oct-99,93.69,95.06,92.69,93.75,23022800,46.46,msft
106218,6-Oct-99,92.31,94.00,92.06,93.69,17750200,46.43,msft
106219,5-Oct-99,92.75,93.87,89.50,91.81,21703300,45.50,msft
106220,4-Oct-99,90.50,92.62,90.25,92.56,15004100,45.87,msft
106221,1-Oct-99,90.19,90.62,88.31,89.98,22124800,44.60,msft
106222,30-Sep-99,90.00,91.69,88.81,90.56,23732000,44.88,msft
106223,29-Sep-99,91.56,92.12,89.12,89.50,18743400,44.36,msft
106224,28-Sep-99,91.25,92.69,89.06,92.12,23000500,45.66,msft
106225,27-Sep-99,92.00,92.94,90.87,91.44,17069500,45.32,msft
106226,24-Sep-99,90.19,91.37,88.87,90.94,35143300,45.07,msft
106227,23-Sep-99,96.87,96.87,90.02,91.19,35540600,45.20,msft
106228,22-Sep-99,94.75,96.62,93.69,96.06,24269100,47.61,msft
106229,21-Sep-99,96.56,96.56,94.12,94.62,23542200,46.90,msft
106230,20-Sep-99,96.00,97.87,95.00,97.56,24301400,48.35,msft
106231,17-Sep-99,94.37,96.50,93.81,96.44,39890500,47.80,msft
106232,16-Sep-99,92.87,94.06,90.62,94.00,22902500,46.59,msft
106233,15-Sep-99,95.50,95.75,92.37,92.62,24210800,45.90,msft
106234,14-Sep-99,93.69,95.56,93.62,95.06,20106100,47.11,msft
106235,13-Sep-99,94.50,94.81,93.37,93.87,13938400,46.52,msft
106236,10-Sep-99,95.06,95.31,94.00,95.00,17231700,47.08,msft
106237,9-Sep-99,92.44,94.14,91.80,94.06,19241900,46.62,msft
106238,8-Sep-99,93.69,94.69,92.06,92.25,21286400,45.72,msft
106239,7-Sep-99,94.87,96.69,93.75,94.25,23516200,46.71,msft
106240,3-Sep-99,93.75,96.44,93.50,95.87,26054100,47.51,msft
106241,2-Sep-99,91.50,92.56,90.69,91.81,16670600,45.50,msft
106242,1-Sep-99,92.31,93.44,91.62,92.37,18305600,45.78,msft
106243,31-Aug-99,91.81,93.12,90.12,92.56,23442200,45.87,msft
106244,30-Aug-99,92.87,93.44,91.56,92.25,16650600,45.72,msft
106245,27-Aug-99,95.06,95.12,92.37,93.25,20976600,46.22,msft
106246,26-Aug-99,95.37,96.37,93.69,94.62,30624700,46.90,msft
106247,25-Aug-99,93.62,96.00,93.19,95.31,40943700,47.24,msft
106248,24-Aug-99,87.06,93.50,87.06,92.19,60227800,45.69,msft
106249,23-Aug-99,84.31,86.62,83.87,86.44,30225500,42.84,msft
106250,20-Aug-99,84.00,84.78,83.06,83.37,23040000,41.32,msft
106251,19-Aug-99,84.56,85.12,83.12,83.81,35744200,41.54,msft
106252,18-Aug-99,84.44,86.19,84.06,85.00,29180900,42.13,msft
106253,17-Aug-99,85.44,85.50,82.94,84.56,25877000,41.91,msft
106254,16-Aug-99,85.06,85.89,82.31,84.31,28661400,41.79,msft
106255,13-Aug-99,82.94,85.62,82.75,84.69,32555500,41.97,msft
106256,12-Aug-99,83.94,84.19,81.62,81.75,30531600,40.52,msft
106257,11-Aug-99,84.00,84.69,82.31,84.19,33054100,41.73,msft
106258,10-Aug-99,83.56,84.06,81.62,82.94,31372300,41.11,msft
106259,9-Aug-99,85.62,85.81,83.69,83.81,19670600,41.54,msft
106260,6-Aug-99,86.06,86.44,84.94,85.12,33604500,42.19,msft
106261,5-Aug-99,85.37,86.37,84.75,85.75,38320900,42.50,msft
106262,4-Aug-99,85.12,87.19,84.75,84.94,37790500,42.10,msft
106263,3-Aug-99,85.87,86.06,84.37,84.75,27528700,42.00,msft
106264,2-Aug-99,85.69,86.94,84.37,84.81,24028300,42.03,msft
106265,30-Jul-99,87.62,88.62,85.50,85.81,25565800,42.53,msft
106266,29-Jul-99,88.69,88.81,86.31,86.94,28986400,43.09,msft
106267,28-Jul-99,89.19,90.50,88.37,90.00,31111900,44.61,msft
106268,27-Jul-99,88.81,89.75,88.00,88.81,32760200,44.02,msft
106269,26-Jul-99,88.87,89.81,87.62,87.62,25443900,43.43,msft
106270,23-Jul-99,91.56,91.75,89.69,90.25,34420300,44.73,msft
106271,22-Jul-99,94.37,94.50,90.00,91.06,30453300,45.13,msft
106272,21-Jul-99,93.62,95.31,93.00,94.69,27028400,46.93,msft
106273,20-Jul-99,96.44,96.75,92.31,93.31,46145800,46.25,msft
106274,19-Jul-99,100.00,100.75,97.81,98.37,40591200,48.75,msft
106275,16-Jul-99,95.50,99.87,95.00,99.44,57687700,49.28,msft
106276,15-Jul-99,95.00,95.25,93.75,94.37,20464800,46.77,msft
106277,14-Jul-99,93.75,95.00,92.50,94.94,18994100,47.05,msft
106278,13-Jul-99,93.12,94.06,92.81,93.62,15423900,46.40,msft
106279,12-Jul-99,93.19,94.75,92.37,94.19,21926100,46.68,msft
106280,9-Jul-99,92.37,93.31,92.25,93.25,16943300,46.22,msft
106281,8-Jul-99,91.81,93.00,90.69,92.56,18898100,45.87,msft
106282,7-Jul-99,90.06,92.31,89.87,92.31,16921400,45.75,msft
106283,6-Jul-99,92.25,92.94,89.25,89.56,22715200,44.39,msft
106284,2-Jul-99,90.87,92.12,90.31,92.00,16051600,45.60,msft
106285,1-Jul-99,89.87,91.50,88.37,91.19,23873900,45.20,msft
106286,30-Jun-99,87.75,90.25,86.75,90.19,28808000,44.70,msft
106287,29-Jun-99,86.69,88.06,86.00,88.00,19490300,43.61,msft
106288,28-Jun-99,85.50,86.81,84.94,86.75,15850800,42.99,msft
106289,25-Jun-99,85.37,86.44,84.37,84.94,12470200,42.10,msft
106290,24-Jun-99,85.75,86.25,84.00,84.62,16784800,41.94,msft
106291,23-Jun-99,85.94,87.37,85.06,86.00,16971600,42.62,msft
106292,22-Jun-99,88.44,88.44,86.25,86.50,19378600,42.87,msft
106293,21-Jun-99,84.87,89.00,84.87,88.94,28101200,44.08,msft
106294,18-Jun-99,82.31,85.00,82.12,85.00,34562700,42.13,msft
106295,17-Jun-99,80.69,83.00,80.50,82.87,22241900,41.07,msft
106296,16-Jun-99,79.06,81.62,78.94,81.00,24164100,40.14,msft
106297,15-Jun-99,78.06,78.87,76.69,77.69,18490800,38.50,msft
106298,14-Jun-99,78.75,79.69,77.44,77.56,14187700,38.44,msft
106299,11-Jun-99,80.00,80.50,77.56,78.12,17272300,38.72,msft
106300,10-Jun-99,81.87,82.31,79.06,79.87,17643600,39.58,msft
106301,9-Jun-99,80.12,82.62,80.00,82.31,26658400,40.79,msft
106302,8-Jun-99,79.87,82.12,79.00,79.37,20762800,39.34,msft
106303,7-Jun-99,79.94,81.06,79.19,80.25,16199500,39.77,msft
106304,4-Jun-99,76.94,79.69,76.75,79.56,17836400,39.43,msft
106305,3-Jun-99,78.37,78.94,76.12,76.37,16471300,37.85,msft
106306,2-Jun-99,78.06,78.62,76.25,78.44,21409800,38.88,msft
106307,1-Jun-99,80.62,80.75,78.44,78.50,18025000,38.91,msft
106308,28-May-99,78.75,80.87,78.12,80.69,20776200,39.99,msft
106309,27-May-99,78.25,79.44,77.50,78.37,28351700,38.84,msft
106310,26-May-99,77.19,78.50,75.50,78.50,26012200,38.91,msft
106311,25-May-99,76.75,79.25,76.12,76.25,25399100,37.79,msft
106312,24-May-99,77.87,77.87,76.06,77.25,19497800,38.29,msft
106313,21-May-99,78.50,79.00,77.00,77.56,28286900,38.44,msft
106314,20-May-99,79.56,80.00,78.37,78.44,21194800,38.88,msft
106315,19-May-99,79.87,79.87,77.25,79.31,23258400,39.31,msft
106316,18-May-99,79.81,80.25,77.94,78.69,31934400,39.00,msft
106317,17-May-99,77.37,79.56,77.00,79.12,33428000,39.21,msft
106318,14-May-99,78.87,79.94,76.62,76.87,42200800,38.10,msft
106319,13-May-99,81.12,81.75,79.12,79.12,25873400,39.21,msft
106320,12-May-99,80.75,81.00,79.25,80.50,30072000,39.90,msft
106321,11-May-99,80.75,81.02,79.44,79.87,21394800,39.58,msft
106322,10-May-99,79.87,80.50,78.25,79.69,23114100,39.50,msft
106323,7-May-99,79.62,80.37,78.00,79.06,24009100,39.18,msft
106324,6-May-99,80.69,81.12,77.50,77.94,37010800,38.63,msft
106325,5-May-99,79.12,79.87,76.44,79.12,33516400,39.21,msft
106326,4-May-99,80.50,81.81,77.75,78.06,33251700,38.69,msft
106327,3-May-99,81.44,81.50,78.56,79.87,33590000,39.58,msft
106328,30-Apr-99,82.75,83.75,79.87,81.31,29284500,40.30,msft
106329,29-Apr-99,82.37,83.69,80.41,82.06,30440500,40.67,msft
106330,28-Apr-99,85.31,86.50,81.72,82.12,27982700,40.70,msft
106331,27-Apr-99,88.75,88.75,83.94,84.00,29334500,41.63,msft
106332,26-Apr-99,87.19,88.94,86.75,88.00,24177700,43.61,msft
106333,23-Apr-99,85.00,87.00,83.00,86.00,28299400,42.62,msft
106334,22-Apr-99,85.00,85.25,83.37,84.94,27552800,42.10,msft
106335,21-Apr-99,82.12,82.50,80.00,82.00,46370000,40.64,msft
106336,20-Apr-99,82.25,84.00,80.00,83.12,54235200,41.20,msft
106337,19-Apr-99,86.87,88.12,80.37,81.00,37697000,40.14,msft
106338,16-Apr-99,89.06,89.12,85.87,86.62,22390900,42.93,msft
106339,15-Apr-99,87.31,89.87,83.87,88.87,36301400,44.05,msft
106340,14-Apr-99,90.81,91.12,85.87,85.87,26473100,42.56,msft
106341,13-Apr-99,93.12,93.12,89.19,90.12,23375300,44.67,msft
106342,12-Apr-99,91.62,93.62,91.37,93.00,18934700,46.09,msft
106343,9-Apr-99,94.25,95.00,93.00,94.25,15913100,46.71,msft
106344,8-Apr-99,93.25,94.62,91.00,94.56,19323300,46.87,msft
106345,7-Apr-99,94.87,95.00,91.25,93.31,23458000,46.25,msft
106346,6-Apr-99,95.19,95.62,93.25,94.06,19841600,46.62,msft
106347,5-Apr-99,94.31,95.02,93.50,94.94,19926700,47.05,msft
106348,1-Apr-99,91.25,92.87,90.27,92.69,20554700,45.94,msft
106349,31-Mar-99,94.50,94.62,89.12,89.62,29379800,44.42,msft
106350,30-Mar-99,93.37,93.50,92.25,93.00,33751900,46.09,msft
106351,29-Mar-99,90.12,92.62,87.87,92.37,39893300,45.78,msft
106352,26-Mar-99,178.94,180.38,175.75,178.13,23673000,44.14,msft
106353,25-Mar-99,173.06,180.06,172.50,179.94,27363000,44.59,msft
106354,24-Mar-99,167.00,171.81,163.13,171.25,20663400,42.44,msft
106355,23-Mar-99,172.69,174.13,166.25,166.56,17398300,41.27,msft
106356,22-Mar-99,172.94,174.94,172.00,172.81,13935300,42.82,msft
106357,19-Mar-99,173.88,174.13,169.88,171.19,22998000,42.42,msft
106358,18-Mar-99,166.44,172.56,166.19,172.44,14062200,42.73,msft
106359,17-Mar-99,169.06,169.44,166.75,167.13,11235500,41.42,msft
106360,16-Mar-99,165.50,170.00,164.25,169.06,17143300,41.89,msft
106361,15-Mar-99,160.56,166.00,157.88,165.88,15153800,41.11,msft
106362,12-Mar-99,162.63,162.75,156.81,160.19,18353800,39.70,msft
106363,11-Mar-99,161.00,164.56,159.31,161.44,15741100,40.01,msft
106364,10-Mar-99,162.31,162.50,159.19,161.38,13283600,39.99,msft
106365,9-Mar-99,159.88,164.75,159.75,161.81,22533700,40.10,msft
106366,8-Mar-99,155.50,159.23,155.00,159.00,11682300,39.40,msft
106367,5-Mar-99,154.75,155.38,153.13,154.94,11828900,38.40,msft
106368,4-Mar-99,151.13,153.50,148.13,152.25,15426400,37.73,msft
106369,3-Mar-99,149.00,150.69,147.06,149.63,19205000,37.08,msft
106370,2-Mar-99,151.88,154.13,147.63,148.56,14643800,36.81,msft
106371,1-Mar-99,149.56,152.56,149.50,151.75,14584700,37.60,msft
106372,26-Feb-99,152.38,152.50,149.50,150.13,14823000,37.20,msft
106373,25-Feb-99,152.38,153.75,149.63,153.50,17706700,38.04,msft
106374,24-Feb-99,156.44,159.38,152.75,152.88,16926600,37.88,msft
106375,23-Feb-99,152.94,155.63,150.50,155.44,23780500,38.52,msft
106376,22-Feb-99,148.25,149.00,144.75,148.81,23133400,36.88,msft
106377,19-Feb-99,147.44,149.25,145.75,147.75,18272200,36.61,msft
106378,18-Feb-99,150.94,151.38,143.98,145.75,29263700,36.12,msft
106379,17-Feb-99,152.94,154.13,148.50,150.00,25306100,37.17,msft
106380,16-Feb-99,159.75,159.88,154.56,156.25,18420500,38.72,msft
106381,12-Feb-99,161.69,163.69,157.13,157.75,15734100,39.09,msft
106382,11-Feb-99,162.75,163.88,160.38,162.75,15092300,40.33,msft
106383,10-Feb-99,159.88,164.38,158.63,160.63,18425500,39.81,msft
106384,9-Feb-99,164.94,166.75,159.75,160.06,19325300,39.66,msft
106385,8-Feb-99,162.56,165.56,161.63,165.25,27470500,40.95,msft
106386,5-Feb-99,160.25,161.63,154.88,160.00,31989800,39.65,msft
106387,4-Feb-99,168.13,168.38,158.88,159.06,22292300,39.42,msft
106388,3-Feb-99,166.38,169.88,166.00,166.81,18441400,41.34,msft
106389,2-Feb-99,172.50,172.56,166.25,167.63,22992200,41.54,msft
106390,1-Feb-99,175.44,175.94,170.81,172.94,20433600,42.86,msft
106391,29-Jan-99,174.75,175.13,170.88,175.00,19894500,43.37,msft
106392,28-Jan-99,171.75,174.06,169.81,174.00,19715000,43.12,msft
106393,27-Jan-99,172.50,174.44,168.50,168.63,24513100,41.79,msft
106394,26-Jan-99,165.50,171.75,164.50,171.56,30051200,42.51,msft
106395,25-Jan-99,161.69,163.31,159.13,161.88,25774200,40.12,msft
106396,22-Jan-99,155.63,160.23,155.25,156.25,20540000,38.72,msft
106397,21-Jan-99,161.75,163.31,157.75,158.31,20024500,39.23,msft
106398,20-Jan-99,166.94,167.75,162.48,162.63,31370500,40.30,msft
106399,19-Jan-99,151.38,158.38,150.88,155.63,25688400,38.57,msft
106400,15-Jan-99,142.94,150.00,141.38,149.75,14839400,37.11,msft
106401,14-Jan-99,145.25,145.56,141.50,141.75,14805500,35.13,msft
106402,13-Jan-99,136.00,147.75,136.00,143.81,18840200,35.64,msft
106403,12-Jan-99,148.13,148.13,141.00,142.19,14480600,35.24,msft
106404,11-Jan-99,150.88,150.94,144.25,147.50,11619100,36.55,msft
106405,8-Jan-99,152.19,152.50,147.00,149.88,12561900,37.14,msft
106406,7-Jan-99,149.75,150.63,148.25,150.50,12791900,37.30,msft
106407,6-Jan-99,149.50,151.50,146.75,151.25,17269700,37.48,msft
106408,5-Jan-99,141.88,148.00,141.44,146.50,16070600,36.30,msft
106409,4-Jan-99,139.61,145.25,139.38,141.00,17329800,34.94,msft
106410,31-Dec-98,139.19,140.00,138.00,138.69,5963400,34.37,msft
106411,30-Dec-98,140.88,143.36,138.88,139.00,8738900,34.45,msft
106412,29-Dec-98,142.56,142.56,139.63,140.50,7414500,34.82,msft
106413,28-Dec-98,143.00,143.63,141.50,142.38,5914200,35.28,msft
106414,24-Dec-98,143.63,144.00,141.50,141.75,3462700,35.13,msft
106415,23-Dec-98,140.38,143.81,139.38,143.56,8737800,35.58,msft
106416,22-Dec-98,140.50,140.50,137.38,138.44,10341700,34.31,msft
106417,21-Dec-98,138.63,142.19,137.75,140.44,12032500,34.80,msft
106418,18-Dec-98,135.00,138.25,134.13,137.81,14913100,34.15,msft
106419,17-Dec-98,134.19,134.88,132.25,134.38,11741400,33.30,msft
106420,16-Dec-98,132.50,135.13,129.13,133.75,15009400,33.14,msft
106421,15-Dec-98,129.31,132.00,129.25,131.88,12935500,32.68,msft
106422,14-Dec-98,132.75,133.75,127.69,127.94,16024700,31.70,msft
106423,11-Dec-98,131.00,134.69,130.75,134.00,12933400,33.21,msft
106424,10-Dec-98,133.13,134.63,131.38,131.56,14256100,32.60,msft
106425,9-Dec-98,132.13,133.81,130.00,133.63,11198400,33.11,msft
106426,8-Dec-98,132.88,134.25,129.75,131.19,19399800,32.51,msft
106427,7-Dec-98,127.69,133.75,126.75,133.56,22453600,33.10,msft
106428,4-Dec-98,124.94,127.37,124.00,127.37,11092500,31.56,msft
106429,3-Dec-98,126.87,128.94,122.00,122.12,12860500,30.26,msft
106430,2-Dec-98,129.19,129.75,125.50,126.75,16445500,31.41,msft
106431,1-Dec-98,120.25,129.75,120.12,129.50,21584200,32.09,msft
106432,30-Nov-98,129.38,130.27,121.94,122.00,17727800,30.23,msft
106433,27-Nov-98,125.12,128.13,124.31,128.06,6586100,31.73,msft
106434,25-Nov-98,122.69,124.37,120.75,124.25,10353300,30.79,msft
106435,24-Nov-98,118.69,125.06,118.62,121.69,25283600,30.16,msft
106436,23-Nov-98,112.50,120.19,112.50,119.19,27721900,29.54,msft
106437,20-Nov-98,112.75,113.75,111.25,113.62,12102000,28.16,msft
106438,19-Nov-98,109.06,112.50,109.06,111.75,11308100,27.69,msft
106439,18-Nov-98,109.56,111.06,109.12,109.75,10424400,27.20,msft
106440,17-Nov-98,109.00,112.37,108.94,111.87,14689400,27.72,msft
106441,16-Nov-98,111.31,111.75,107.50,108.81,10658000,26.96,msft
106442,13-Nov-98,108.44,110.50,108.37,110.00,7093400,27.26,msft
106443,12-Nov-98,110.25,111.12,108.50,108.75,9632700,26.95,msft
106444,11-Nov-98,113.44,114.75,110.87,111.06,15977500,27.52,msft
106445,10-Nov-98,110.12,113.44,110.06,112.06,18023900,27.77,msft
106446,9-Nov-98,109.19,111.37,108.81,110.69,17244400,27.43,msft
106447,6-Nov-98,106.06,109.75,105.94,109.31,18618300,27.09,msft
106448,5-Nov-98,105.31,107.62,105.25,106.37,19182800,26.36,msft
106449,4-Nov-98,105.81,107.31,104.87,105.50,16867700,26.14,msft
106450,3-Nov-98,105.50,106.56,104.75,105.19,9140500,26.07,msft
106451,2-Nov-98,106.37,106.87,105.00,105.81,12101100,26.22,msft
106452,30-Oct-98,107.25,108.19,105.12,105.87,14831100,26.24,msft
106453,29-Oct-98,105.44,107.50,105.44,106.62,13101100,26.42,msft
106454,28-Oct-98,104.87,106.62,104.87,105.69,14203300,26.19,msft
106455,27-Oct-98,107.75,107.87,105.00,105.44,16363600,26.13,msft
106456,26-Oct-98,106.81,108.00,105.69,107.06,14925000,26.53,msft
106457,23-Oct-98,109.00,110.00,106.19,106.37,14970800,26.36,msft
106458,22-Oct-98,106.00,110.12,105.25,110.00,20482000,27.26,msft
106459,21-Oct-98,104.87,106.87,103.06,106.44,31346700,26.38,msft
106460,20-Oct-98,103.25,103.37,99.62,100.25,23593300,24.84,msft
106461,19-Oct-98,104.12,104.19,101.12,102.94,15046900,25.51,msft
106462,16-Oct-98,106.00,106.50,104.00,105.06,17157800,26.03,msft
106463,15-Oct-98,100.12,105.62,99.62,105.44,16565300,26.13,msft
106464,14-Oct-98,95.87,101.37,95.87,100.19,15601300,24.83,msft
106465,13-Oct-98,99.50,99.75,95.75,96.44,12003900,23.90,msft
106466,12-Oct-98,99.25,101.00,98.50,99.75,12878900,24.72,msft
106467,9-Oct-98,93.19,97.00,92.25,96.87,18168400,24.01,msft
106468,8-Oct-98,90.56,91.87,87.75,91.19,36185300,22.60,msft
106469,7-Oct-98,97.37,99.75,93.37,94.12,22681900,23.32,msft
106470,6-Oct-98,102.50,103.62,97.37,97.62,19141700,24.19,msft
106471,5-Oct-98,102.50,102.87,96.50,101.19,28736900,25.08,msft
106472,2-Oct-98,103.37,105.19,101.00,104.12,16473800,25.80,msft
106473,1-Oct-98,108.06,109.50,104.00,104.06,16360900,25.79,msft
106474,30-Sep-98,112.31,113.56,110.03,110.06,9723900,27.27,msft
106475,29-Sep-98,111.81,114.00,111.37,112.87,12189100,27.97,msft
106476,28-Sep-98,113.00,114.37,109.75,111.31,10352000,27.58,msft
106477,25-Sep-98,109.12,113.12,108.62,113.06,11975000,28.02,msft
106478,24-Sep-98,113.12,114.62,109.00,110.12,15880600,27.29,msft
106479,23-Sep-98,109.62,113.87,108.50,113.62,16319200,28.16,msft
106480,22-Sep-98,108.44,109.87,106.75,109.19,10770800,27.06,msft
106481,21-Sep-98,102.50,108.06,102.37,107.87,11472500,26.73,msft
106482,18-Sep-98,105.75,106.25,104.31,105.37,11840600,26.11,msft
106483,17-Sep-98,105.31,106.50,104.81,104.94,11297200,26.01,msft
106484,16-Sep-98,107.87,108.50,106.12,108.19,10722700,26.81,msft
106485,15-Sep-98,105.87,108.44,105.12,108.31,12343000,26.84,msft
106486,14-Sep-98,104.94,107.06,104.87,106.00,11272700,26.27,msft
106487,11-Sep-98,101.12,104.62,100.12,104.25,14751400,25.83,msft
106488,10-Sep-98,100.00,101.12,98.69,100.75,15194800,24.97,msft
106489,9-Sep-98,102.25,104.44,101.62,102.25,16370300,25.34,msft
106490,8-Sep-98,100.00,102.06,99.06,101.97,15160000,25.27,msft
106491,4-Sep-98,99.69,100.25,96.12,96.62,12724100,23.94,msft
106492,3-Sep-98,98.75,100.75,98.37,99.25,16880500,24.59,msft
106493,2-Sep-98,101.81,104.25,100.25,100.56,15865000,24.92,msft
106494,1-Sep-98,95.25,101.75,94.50,101.25,35032700,25.09,msft
106495,31-Aug-98,104.87,106.50,95.75,95.94,33174100,23.77,msft
106496,28-Aug-98,108.25,109.62,104.75,105.25,18183900,26.08,msft
106497,27-Aug-98,110.56,112.75,108.50,109.25,18723300,27.07,msft
106498,26-Aug-98,111.25,113.75,110.87,112.56,11201700,27.89,msft
106499,25-Aug-98,111.37,113.69,111.12,112.81,14510500,27.96,msft
106500,24-Aug-98,110.31,112.00,110.00,110.37,6585300,27.35,msft
106501,21-Aug-98,111.12,111.87,108.75,110.62,14881400,27.41,msft
106502,20-Aug-98,110.12,112.75,109.69,112.56,12494100,27.89,msft
106503,19-Aug-98,112.25,112.75,110.25,110.56,13931600,27.40,msft
106504,18-Aug-98,107.87,111.81,107.37,111.25,17652200,27.57,msft
106505,17-Aug-98,103.50,107.37,103.00,107.31,13523000,26.59,msft
106506,14-Aug-98,104.69,105.06,103.50,104.25,7392500,25.83,msft
106507,13-Aug-98,104.12,106.00,103.75,103.94,12803000,25.76,msft
106508,12-Aug-98,104.31,105.19,103.00,105.06,13440000,26.03,msft
106509,11-Aug-98,102.87,104.37,102.00,103.44,15246400,25.63,msft
106510,10-Aug-98,105.81,106.31,104.44,104.44,11691300,25.88,msft
106511,7-Aug-98,107.44,107.50,105.06,105.87,13744800,26.24,msft
106512,6-Aug-98,103.75,106.94,103.62,106.87,17080900,26.48,msft
106513,5-Aug-98,104.12,106.25,101.50,104.31,30053400,25.85,msft
106514,4-Aug-98,108.62,109.62,104.19,104.50,22854700,25.90,msft
106515,3-Aug-98,109.12,110.87,107.37,108.44,18392500,26.87,msft
106516,31-Jul-98,112.94,113.52,109.94,109.94,13429800,27.24,msft
106517,30-Jul-98,111.94,113.62,110.75,113.44,18190300,28.11,msft
106518,29-Jul-98,113.25,114.25,110.06,110.69,14937000,27.43,msft
106519,28-Jul-98,116.00,116.87,112.00,112.25,19597200,27.82,msft
106520,27-Jul-98,113.12,116.75,110.69,116.75,14754800,28.93,msft
106521,24-Jul-98,113.75,115.62,112.50,113.81,15092500,28.20,msft
106522,23-Jul-98,116.31,117.50,113.00,113.00,12761600,28.00,msft
106523,22-Jul-98,112.00,117.25,111.87,116.75,17915600,28.93,msft
106524,21-Jul-98,116.87,119.00,112.50,112.81,18652000,27.96,msft
106525,20-Jul-98,118.19,119.50,116.81,117.00,11453600,28.99,msft
106526,17-Jul-98,117.50,119.62,115.94,117.94,20781100,29.23,msft
106527,16-Jul-98,118.06,118.87,116.62,117.37,16282000,29.09,msft
106528,15-Jul-98,116.00,118.00,115.62,117.37,12173900,29.09,msft
106529,14-Jul-98,118.25,118.75,115.50,116.50,14244800,28.87,msft
106530,13-Jul-98,114.12,118.25,113.62,117.56,17309100,29.13,msft
106531,10-Jul-98,111.12,113.25,109.87,113.19,11354400,28.05,msft
106532,9-Jul-98,110.00,112.00,109.75,111.00,10923900,27.51,msft
106533,8-Jul-98,108.12,110.12,106.75,109.87,10393100,27.23,msft
106534,7-Jul-98,107.81,108.56,106.50,107.94,8108900,26.75,msft
106535,6-Jul-98,106.87,108.06,105.37,107.81,8830800,26.72,msft
106536,2-Jul-98,108.81,109.12,107.12,107.25,6830500,26.58,msft
106537,1-Jul-98,109.12,110.12,107.19,109.37,13371900,27.10,msft
106538,30-Jun-98,105.25,108.56,104.62,108.37,19253900,26.86,msft
106539,29-Jun-98,105.50,107.69,105.25,107.44,16480200,26.62,msft
106540,26-Jun-98,102.25,104.62,102.00,104.44,13920200,25.88,msft
106541,25-Jun-98,105.87,106.87,101.37,101.56,22243700,25.17,msft
106542,24-Jun-98,101.69,105.12,99.94,104.94,26431900,26.01,msft
106543,23-Jun-98,95.81,100.87,95.25,100.75,31173700,24.97,msft
106544,22-Jun-98,94.75,95.94,93.69,95.81,12243800,23.74,msft
106545,19-Jun-98,92.87,94.75,92.50,94.69,22810500,23.46,msft
106546,18-Jun-98,90.81,91.75,90.37,91.19,9811100,22.60,msft
106547,17-Jun-98,89.94,92.37,89.75,91.06,19040800,22.57,msft
106548,16-Jun-98,86.31,89.94,85.50,89.87,15287200,22.27,msft
106549,15-Jun-98,84.69,87.31,84.56,85.94,10712300,21.30,msft
106550,12-Jun-98,84.87,86.12,84.00,85.75,10331400,21.25,msft
106551,11-Jun-98,86.44,87.12,85.12,85.31,10322200,21.14,msft
106552,10-Jun-98,86.62,88.37,85.87,86.00,8324100,21.31,msft
106553,9-Jun-98,85.31,87.56,85.25,87.06,8924100,21.57,msft
106554,8-Jun-98,85.62,86.31,85.00,85.69,4722500,21.23,msft
106555,5-Jun-98,85.87,86.50,84.75,86.25,8612300,21.37,msft
106556,4-Jun-98,84.69,86.12,83.62,86.06,8434700,21.33,msft
106557,3-Jun-98,85.87,86.44,84.12,84.31,9004200,20.89,msft
106558,2-Jun-98,84.06,85.94,83.87,85.50,9644200,21.19,msft
106559,1-Jun-98,83.87,84.61,83.12,83.75,10614400,20.75,msft
106560,29-May-98,86.37,86.50,84.75,84.81,8524400,21.02,msft
106561,28-May-98,85.75,86.37,85.06,86.31,7690500,21.39,msft
106562,27-May-98,82.87,86.12,82.87,86.00,14645600,21.31,msft
106563,26-May-98,85.31,86.19,83.50,83.62,11123100,20.72,msft
106564,22-May-98,86.62,86.75,85.44,85.56,9033600,21.20,msft
106565,21-May-98,85.81,87.37,85.50,86.37,9170000,21.40,msft
106566,20-May-98,86.12,86.87,85.37,85.75,8927300,21.25,msft
106567,19-May-98,85.81,86.94,85.56,86.50,13063400,21.44,msft
106568,18-May-98,84.50,86.50,84.50,86.06,20103900,21.33,msft
106569,15-May-98,90.12,90.19,88.75,89.44,12042000,22.16,msft
106570,14-May-98,85.87,91.00,85.81,88.94,23695600,22.04,msft
106571,13-May-98,88.69,88.75,86.50,86.94,20170200,21.54,msft
106572,12-May-98,83.25,85.75,83.25,85.69,16040600,21.23,msft
106573,11-May-98,86.12,86.19,84.06,84.25,12873400,20.88,msft
106574,8-May-98,81.87,86.12,81.87,85.75,24073600,21.25,msft
106575,7-May-98,86.19,86.25,83.19,83.37,19508600,20.66,msft
106576,6-May-98,87.50,87.50,86.00,86.37,12032000,21.40,msft
106577,5-May-98,87.62,89.56,87.00,87.75,12710900,21.75,msft
106578,4-May-98,89.19,89.87,87.94,88.06,9477700,21.82,msft
106579,1-May-98,90.19,90.50,88.12,89.62,9004100,22.21,msft
106580,30-Apr-98,91.50,91.62,89.69,90.12,13623100,22.33,msft
106581,29-Apr-98,90.06,91.50,89.62,90.50,12518400,22.43,msft
106582,28-Apr-98,92.12,92.25,89.02,89.87,14170900,22.27,msft
106583,27-Apr-98,89.50,90.53,88.50,90.31,14692500,22.38,msft
106584,24-Apr-98,93.50,94.75,91.87,92.12,12864100,22.83,msft
106585,23-Apr-98,97.25,97.37,94.14,94.50,16055900,23.42,msft
106586,22-Apr-98,96.00,99.12,95.62,98.87,20043300,24.50,msft
106587,21-Apr-98,94.69,95.00,93.12,94.87,12987200,23.51,msft
106588,20-Apr-98,92.37,95.00,92.19,94.62,11385900,23.45,msft
106589,17-Apr-98,91.50,92.25,90.31,92.12,9351100,22.83,msft
106590,16-Apr-98,90.37,92.06,90.19,91.69,9926100,22.72,msft
106591,15-Apr-98,89.25,91.37,88.87,91.37,10127200,22.64,msft
106592,14-Apr-98,88.69,89.56,87.50,88.44,7124400,21.92,msft
106593,13-Apr-98,88.81,89.00,86.75,88.62,8294200,21.96,msft
106594,9-Apr-98,87.94,89.62,87.50,89.00,8407500,22.05,msft
106595,8-Apr-98,86.75,89.00,86.62,88.94,9203000,22.04,msft
106596,7-Apr-98,89.31,90.62,86.75,87.25,15662000,21.62,msft
106597,6-Apr-98,92.62,92.62,89.06,89.94,18562500,22.29,msft
106598,3-Apr-98,92.00,93.06,91.50,93.00,10250800,23.05,msft
106599,2-Apr-98,90.69,91.94,89.87,91.31,10355800,22.63,msft
106600,1-Apr-98,89.81,90.62,88.50,90.37,9213900,22.39,msft
106601,31-Mar-98,88.62,89.75,88.50,89.50,9546700,22.18,msft
106602,30-Mar-98,88.06,88.62,87.12,87.94,6869100,21.79,msft
106603,27-Mar-98,89.37,89.37,87.56,87.81,9731600,21.76,msft
106604,26-Mar-98,88.50,89.56,87.50,88.25,11360500,21.87,msft
106605,25-Mar-98,90.50,90.94,87.25,88.81,31061900,22.01,msft
106606,24-Mar-98,84.19,85.06,83.44,84.94,8070600,21.05,msft
106607,23-Mar-98,81.19,84.62,81.06,83.87,13763900,20.78,msft
106608,20-Mar-98,82.12,83.00,80.50,81.81,14081700,20.27,msft
106609,19-Mar-98,81.50,82.31,81.25,82.00,7577500,20.32,msft
106610,18-Mar-98,80.06,81.81,79.87,81.75,8473000,20.26,msft
106611,17-Mar-98,81.69,81.69,79.69,80.37,13460900,19.92,msft
106612,16-Mar-98,82.44,82.75,81.37,82.00,6997700,20.32,msft
106613,13-Mar-98,82.44,83.00,81.56,82.37,8138800,20.41,msft
106614,12-Mar-98,82.50,82.62,80.81,81.87,11990800,20.29,msft
106615,11-Mar-98,82.00,82.00,79.75,80.69,9965200,20.00,msft
106616,10-Mar-98,81.19,81.50,79.94,81.50,11852500,20.20,msft
106617,9-Mar-98,82.50,82.50,79.50,79.59,13066300,19.72,msft
106618,6-Mar-98,80.31,82.75,80.25,82.75,12851900,20.51,msft
106619,5-Mar-98,79.25,81.44,79.25,80.06,23066100,19.84,msft
106620,4-Mar-98,82.44,83.81,81.56,82.31,17883100,20.40,msft
106621,3-Mar-98,82.62,84.56,82.56,84.50,12693100,20.94,msft
106622,2-Mar-98,85.87,85.87,83.06,83.31,12525300,20.64,msft
106623,27-Feb-98,85.56,86.00,84.56,84.75,11884800,21.00,msft
106624,26-Feb-98,85.50,85.69,84.44,85.50,15350900,21.19,msft
106625,25-Feb-98,83.44,85.00,83.06,84.94,23739500,21.05,msft
106626,24-Feb-98,83.37,84.94,81.87,82.12,29578600,20.35,msft
106627,23-Feb-98,80.94,81.69,79.37,81.62,30201400,20.23,msft
106628,20-Feb-98,155.50,155.75,152.88,155.13,10762300,19.22,msft
106629,19-Feb-98,155.50,156.06,154.25,154.88,9222700,19.19,msft
106630,18-Feb-98,154.63,156.00,153.75,154.63,9579500,19.16,msft
106631,17-Feb-98,158.50,158.50,153.88,154.38,10714400,19.13,msft
106632,13-Feb-98,158.63,158.75,157.38,157.50,5278400,19.51,msft
106633,12-Feb-98,158.06,158.94,156.44,158.75,9583600,19.67,msft
106634,11-Feb-98,159.38,160.06,157.06,158.94,9561700,19.69,msft
106635,10-Feb-98,157.25,159.50,156.75,159.25,6013800,19.73,msft
106636,9-Feb-98,158.75,158.88,155.63,157.19,6838100,19.48,msft
106637,6-Feb-98,155.38,158.25,155.13,158.13,6263800,19.59,msft
106638,5-Feb-98,158.13,158.75,154.75,155.44,8380600,19.26,msft
106639,4-Feb-98,155.88,158.00,155.06,156.81,7744100,19.43,msft
106640,3-Feb-98,155.13,156.13,153.81,155.88,7672800,19.31,msft
106641,2-Feb-98,151.75,155.13,150.50,154.88,12305200,19.19,msft
106642,30-Jan-98,148.63,150.00,147.63,149.19,6263900,18.49,msft
106643,29-Jan-98,148.94,150.13,147.50,148.25,9200000,18.37,msft
106644,28-Jan-98,146.25,149.50,145.50,149.00,9925300,18.46,msft
106645,27-Jan-98,142.38,145.88,141.56,145.19,12194100,17.99,msft
106646,26-Jan-98,139.88,141.88,138.45,141.75,9287300,17.56,msft
106647,23-Jan-98,138.75,139.44,136.70,138.25,7916300,17.13,msft
106648,22-Jan-98,135.56,139.88,135.31,138.63,19893800,17.18,msft
106649,21-Jan-98,137.25,138.44,135.63,137.00,10699200,16.97,msft
106650,20-Jan-98,134.13,138.00,134.00,137.81,8124800,17.08,msft
106651,16-Jan-98,132.38,135.38,132.31,135.25,9122300,16.76,msft
106652,15-Jan-98,130.38,133.00,129.88,132.31,6332200,16.39,msft
106653,14-Jan-98,132.13,132.50,129.25,131.13,6850600,16.25,msft
106654,13-Jan-98,129.50,132.25,128.13,132.13,8372800,16.37,msft
106655,12-Jan-98,124.62,130.00,124.37,129.50,9804400,16.05,msft
106656,9-Jan-98,130.06,131.50,125.87,127.00,10942800,15.74,msft
106657,8-Jan-98,128.63,132.13,127.50,130.50,9703800,16.17,msft
106658,7-Jan-98,129.88,131.19,127.50,129.56,7690300,16.05,msft
106659,6-Jan-98,129.75,133.00,129.25,131.13,8484500,16.25,msft
106660,5-Jan-98,131.25,133.63,127.87,130.38,10051300,16.15,msft
106661,2-Jan-98,129.63,131.50,129.50,131.13,4973300,16.25,msft
106662,31-Dec-97,131.00,131.50,129.00,129.25,5773100,16.01,msft
106663,30-Dec-97,126.44,131.00,126.25,130.25,9734800,16.14,msft
106664,29-Dec-97,122.37,126.75,122.12,126.31,8480800,15.65,msft
106665,26-Dec-97,118.87,120.75,118.75,120.75,4053400,14.96,msft
106666,24-Dec-97,123.75,123.87,118.00,118.94,11052200,14.74,msft
106667,23-Dec-97,127.06,128.25,123.00,123.31,8404700,15.28,msft
106668,22-Dec-97,129.13,130.00,125.87,127.00,7384500,15.74,msft
106669,19-Dec-97,128.75,130.19,126.25,128.69,17262800,15.95,msft
106670,18-Dec-97,134.50,134.75,130.38,130.88,12350600,16.22,msft
106671,17-Dec-97,139.88,140.38,135.50,135.63,6436300,16.81,msft
106672,16-Dec-97,135.88,140.38,135.00,139.06,8178100,17.23,msft
106673,15-Dec-97,136.44,137.00,133.00,136.13,10542800,16.87,msft
106674,12-Dec-97,137.75,138.50,136.00,136.75,6793300,16.94,msft
106675,11-Dec-97,140.38,141.00,138.88,139.06,8775800,17.23,msft
106676,10-Dec-97,142.25,143.25,141.00,142.25,8306700,17.63,msft
106677,9-Dec-97,145.00,145.38,143.50,144.31,6474400,17.88,msft
106678,8-Dec-97,143.50,146.63,143.13,146.13,6246400,18.11,msft
106679,5-Dec-97,142.13,144.75,142.13,143.13,6020900,17.73,msft
106680,4-Dec-97,144.75,145.88,142.25,142.56,7833800,17.66,msft
106681,3-Dec-97,141.69,145.06,141.00,144.69,7216300,17.93,msft
106682,2-Dec-97,143.56,144.88,142.00,142.25,6271400,17.63,msft
106683,1-Dec-97,141.94,144.00,141.63,143.81,6129100,17.82,msft
106684,28-Nov-97,141.25,142.25,141.13,141.50,2176400,17.53,msft
106685,26-Nov-97,139.00,141.88,138.25,141.56,7882700,17.54,msft
106686,25-Nov-97,135.88,139.25,135.75,139.00,7062300,17.22,msft
106687,24-Nov-97,137.13,138.13,135.50,135.50,4888600,16.79,msft
106688,21-Nov-97,137.81,138.00,136.38,137.88,8531900,17.08,msft
106689,20-Nov-97,135.25,137.13,134.88,136.88,6710200,16.96,msft
106690,19-Nov-97,133.63,135.13,133.38,135.06,3968000,16.73,msft
106691,18-Nov-97,134.94,135.50,133.75,134.00,4588400,16.60,msft
106692,17-Nov-97,134.50,135.81,133.44,134.88,7512800,16.71,msft
106693,14-Nov-97,131.63,133.88,131.38,133.31,5834500,16.52,msft
106694,13-Nov-97,130.06,131.63,129.19,131.56,7512800,16.30,msft
106695,12-Nov-97,130.13,131.00,129.00,129.19,5724700,16.01,msft
106696,11-Nov-97,130.44,131.44,129.38,130.63,4630500,16.19,msft
106697,10-Nov-97,131.63,132.50,129.75,130.19,4598800,16.13,msft
106698,7-Nov-97,130.06,132.00,129.88,131.56,7955600,16.30,msft
106699,6-Nov-97,133.25,133.50,131.75,132.06,5035200,16.36,msft
106700,5-Nov-97,134.50,134.63,132.50,133.56,5316400,16.55,msft
106701,4-Nov-97,134.00,134.94,133.19,134.25,6142800,16.63,msft
106702,3-Nov-97,131.63,134.25,131.31,134.13,8466700,16.62,msft
106703,31-Oct-97,131.00,131.50,129.63,130.00,5851700,16.11,msft
106704,30-Oct-97,129.50,131.38,128.50,128.63,9013400,15.94,msft
106705,29-Oct-97,133.75,135.06,130.13,130.88,10692500,16.22,msft
106706,28-Oct-97,132.25,135.00,123.50,133.38,20011300,16.53,msft
106707,27-Oct-97,134.88,136.25,128.63,128.88,12104700,15.97,msft
106708,24-Oct-97,136.88,137.25,133.25,135.38,8755900,16.77,msft
106709,23-Oct-97,132.00,137.25,132.00,135.63,8302700,16.81,msft
106710,22-Oct-97,138.38,138.50,135.38,135.69,6973000,16.81,msft
106711,21-Oct-97,136.13,139.23,135.31,138.50,14460500,17.16,msft
106712,20-Oct-97,133.00,135.25,127.50,132.63,19260300,16.43,msft
106713,17-Oct-97,133.13,134.63,130.38,132.25,10967800,16.39,msft
106714,16-Oct-97,136.13,136.63,132.25,133.91,5919200,16.59,msft
106715,15-Oct-97,135.75,136.00,134.88,135.75,5628400,16.82,msft
106716,14-Oct-97,137.13,137.38,135.38,136.69,4170300,16.94,msft
106717,13-Oct-97,137.00,137.88,136.56,136.75,2382200,16.94,msft
106718,10-Oct-97,138.31,138.75,136.25,136.50,3112700,16.91,msft
106719,9-Oct-97,138.50,139.63,138.13,138.94,4336400,17.22,msft
106720,8-Oct-97,136.63,139.06,136.25,139.00,8905000,17.22,msft
106721,7-Oct-97,135.00,137.69,134.63,136.56,6823400,16.92,msft
106722,6-Oct-97,135.88,136.25,134.25,135.13,5223300,16.74,msft
106723,3-Oct-97,134.94,136.25,133.38,134.94,7538800,16.72,msft
106724,2-Oct-97,133.75,134.63,132.75,133.19,3606100,16.50,msft
106725,1-Oct-97,132.50,134.50,131.38,133.88,7685200,16.59,msft
106726,30-Sep-97,134.44,135.75,132.25,132.31,5490300,16.39,msft
106727,29-Sep-97,133.50,134.75,132.88,134.50,3442800,16.67,msft
106728,26-Sep-97,133.63,133.75,131.63,133.38,4582300,16.53,msft
106729,25-Sep-97,132.88,134.13,132.06,132.75,4914100,16.45,msft
106730,24-Sep-97,135.63,136.06,132.13,132.44,7507800,16.41,msft
106731,23-Sep-97,133.56,135.50,133.13,135.50,4995200,16.79,msft
106732,22-Sep-97,135.00,135.88,133.19,133.31,5410000,16.52,msft
106733,19-Sep-97,132.25,135.25,132.00,135.19,9684700,16.75,msft
106734,18-Sep-97,134.25,135.13,131.44,132.25,7637300,16.39,msft
106735,17-Sep-97,136.63,136.75,132.63,133.19,7701900,16.50,msft
106736,16-Sep-97,131.75,137.00,131.00,136.38,12821400,16.90,msft
106737,15-Sep-97,135.63,137.25,130.63,130.69,16128400,16.19,msft
106738,12-Sep-97,136.88,138.38,135.63,137.94,6073100,17.09,msft
106739,11-Sep-97,135.00,137.38,132.88,136.81,7723800,16.95,msft
106740,10-Sep-97,138.88,139.13,135.06,135.13,6662800,16.74,msft
106741,9-Sep-97,139.25,140.25,138.38,139.50,4935000,17.28,msft
106742,8-Sep-97,137.75,139.81,137.75,139.31,5303100,17.26,msft
106743,5-Sep-97,139.06,139.69,136.25,137.31,6055300,17.01,msft
106744,4-Sep-97,136.00,138.50,135.75,138.19,5564800,17.12,msft
106745,3-Sep-97,137.63,138.88,136.19,136.56,5364200,16.92,msft
106746,2-Sep-97,133.13,137.50,133.00,137.19,6266400,17.00,msft
106747,29-Aug-97,132.06,133.88,131.75,132.19,4733400,16.38,msft
106748,28-Aug-97,133.50,133.75,132.00,132.06,5458100,16.36,msft
106749,27-Aug-97,135.25,135.31,133.00,134.56,6172200,16.67,msft
106750,26-Aug-97,136.00,136.88,134.75,135.00,4291400,16.73,msft
106751,25-Aug-97,137.88,139.00,135.63,136.50,4861100,16.91,msft
106752,22-Aug-97,135.25,137.50,134.13,137.25,9020300,17.01,msft
106753,21-Aug-97,141.63,142.38,137.50,137.88,8052300,17.08,msft
106754,20-Aug-97,139.00,140.69,137.00,140.56,6434400,17.42,msft
106755,19-Aug-97,134.75,139.00,134.63,138.81,11380500,17.20,msft
106756,18-Aug-97,133.00,133.88,131.00,133.88,8749700,16.59,msft
106757,15-Aug-97,135.50,136.00,132.75,132.88,6387500,16.46,msft
106758,14-Aug-97,136.00,136.75,134.13,136.25,5741900,16.88,msft
106759,13-Aug-97,138.13,138.25,134.75,136.06,8342200,16.86,msft
106760,12-Aug-97,139.38,139.75,135.81,136.00,7611400,16.85,msft
106761,11-Aug-97,140.00,140.25,136.38,138.25,9090900,17.13,msft
106762,8-Aug-97,142.81,143.13,140.00,140.00,8353000,17.35,msft
106763,7-Aug-97,144.31,144.38,142.00,143.94,5495300,17.83,msft
106764,6-Aug-97,143.31,144.63,142.25,143.44,5429800,17.77,msft
106765,5-Aug-97,142.25,144.38,142.00,143.31,7420500,17.76,msft
106766,4-Aug-97,140.25,142.00,139.44,141.56,5794200,17.54,msft
106767,1-Aug-97,141.38,141.81,139.19,140.63,7366400,17.42,msft
106768,31-Jul-97,142.00,142.13,140.88,141.38,5280200,17.52,msft
106769,30-Jul-97,140.75,142.00,139.63,141.13,9790800,17.49,msft
106770,29-Jul-97,136.75,140.06,136.13,139.94,9884200,17.34,msft
106771,28-Jul-97,139.25,139.38,135.75,137.00,7050800,16.97,msft
106772,25-Jul-97,138.50,142.25,137.25,138.50,11293400,17.16,msft
106773,24-Jul-97,138.38,140.38,135.63,138.00,17733000,17.10,msft
106774,23-Jul-97,145.25,146.88,141.00,141.44,11947000,17.53,msft
106775,22-Jul-97,136.88,144.81,136.75,144.13,12674700,17.86,msft
106776,21-Jul-97,140.88,141.00,133.75,135.94,15904500,16.84,msft
106777,18-Jul-97,145.00,147.38,140.00,140.50,19869200,17.41,msft
106778,17-Jul-97,150.50,150.75,146.50,149.50,16463300,18.52,msft
106779,16-Jul-97,142.38,149.50,140.00,148.44,13903400,18.39,msft
106780,15-Jul-97,138.06,139.25,136.63,138.47,9442300,17.16,msft
106781,14-Jul-97,130.81,136.00,130.50,135.94,7182500,16.84,msft
106782,11-Jul-97,130.25,131.06,128.44,129.75,4762800,16.08,msft
106783,10-Jul-97,130.50,131.25,128.88,129.88,5474100,16.09,msft
106784,9-Jul-97,132.50,132.63,129.50,130.75,6035200,16.20,msft
106785,8-Jul-97,129.38,131.31,128.94,131.25,4501400,16.26,msft
106786,7-Jul-97,130.63,131.75,129.38,129.50,4917800,16.05,msft
106787,3-Jul-97,130.06,130.06,128.50,129.56,3598600,16.05,msft
106788,2-Jul-97,125.62,128.50,124.06,128.38,6657300,15.91,msft
106789,1-Jul-97,126.44,126.87,123.25,124.94,7423400,15.48,msft
106790,30-Jun-97,127.87,128.75,126.19,126.37,4789100,15.66,msft
106791,27-Jun-97,129.13,130.00,127.25,127.50,4777500,15.80,msft
106792,26-Jun-97,130.13,130.81,127.87,128.25,4666300,15.89,msft
106793,25-Jun-97,132.88,133.25,129.81,130.44,6200900,16.16,msft
106794,24-Jun-97,129.50,132.13,128.38,132.06,4917700,16.36,msft
106795,23-Jun-97,129.88,131.50,128.00,128.06,4468800,15.87,msft
106796,20-Jun-97,129.38,131.38,128.50,129.88,8030000,16.09,msft
106797,19-Jun-97,128.38,130.75,128.00,129.31,8195500,16.02,msft
106798,18-Jun-97,133.25,133.50,130.06,130.19,6961300,16.13,msft
106799,17-Jun-97,131.50,134.94,130.88,134.19,6653900,16.63,msft
106800,16-Jun-97,129.63,131.38,128.88,131.38,5080300,16.28,msft
106801,13-Jun-97,126.75,130.06,126.56,129.63,6267000,16.06,msft
106802,12-Jun-97,126.75,128.13,125.37,127.00,5580600,15.74,msft
106803,11-Jun-97,124.81,127.37,123.56,127.00,6133300,15.74,msft
106804,10-Jun-97,125.12,127.06,123.75,124.81,6643000,15.46,msft
106805,9-Jun-97,124.87,126.12,122.50,125.12,6027800,15.50,msft
106806,6-Jun-97,121.37,124.31,121.00,124.06,4498600,15.37,msft
106807,5-Jun-97,120.27,121.50,119.50,120.56,4490200,14.94,msft
106808,4-Jun-97,120.62,122.25,118.25,119.19,6835500,14.77,msft
106809,3-Jun-97,123.37,123.50,120.62,120.75,5254700,14.96,msft
106810,2-Jun-97,125.00,125.50,123.12,124.37,4871600,15.41,msft
106811,30-May-97,117.50,125.62,117.50,124.00,10421300,15.36,msft
106812,29-May-97,127.25,129.06,125.00,125.87,6393900,15.60,msft
106813,28-May-97,127.25,127.25,124.87,125.87,6530300,15.60,msft
106814,27-May-97,122.75,127.37,122.37,126.62,8634800,15.69,msft
106815,23-May-97,121.37,123.00,120.87,122.87,3614800,15.22,msft
106816,22-May-97,121.00,121.62,119.75,120.62,4210800,14.95,msft
106817,21-May-97,120.62,122.94,119.75,120.37,9581700,14.91,msft
106818,20-May-97,115.87,119.25,115.25,119.12,8115000,14.76,msft
106819,19-May-97,116.12,117.12,115.12,115.12,5706300,14.26,msft
106820,16-May-97,116.37,117.00,114.87,115.44,7494400,14.30,msft
106821,15-May-97,116.00,117.87,115.87,117.12,5234200,14.51,msft
106822,14-May-97,118.37,118.62,115.62,115.87,7594800,14.36,msft
106823,13-May-97,118.37,119.25,116.87,117.75,6230500,14.59,msft
106824,12-May-97,117.50,118.50,117.00,118.12,5373100,14.64,msft
106825,9-May-97,118.00,118.50,115.75,116.75,7304100,14.47,msft
106826,8-May-97,115.25,118.12,115.12,116.37,6734500,14.42,msft
106827,7-May-97,116.37,119.00,115.12,115.50,8820300,14.31,msft
106828,6-May-97,119.37,119.75,116.37,117.31,9349800,14.54,msft
106829,5-May-97,119.62,120.75,115.50,120.19,13884500,14.89,msft
106830,2-May-97,122.00,123.50,118.94,120.75,12026300,14.96,msft
106831,1-May-97,122.00,123.25,119.25,121.00,9041100,14.99,msft
106832,30-Apr-97,118.62,122.62,118.37,121.50,11278600,15.05,msft
106833,29-Apr-97,117.37,119.12,116.50,119.00,9246600,14.74,msft
106834,28-Apr-97,113.75,115.06,111.62,114.87,8404700,14.23,msft
106835,25-Apr-97,113.50,115.37,113.25,113.62,7321300,14.08,msft
106836,24-Apr-97,116.62,117.87,112.75,114.12,14770600,14.14,msft
106837,23-Apr-97,110.62,115.75,110.37,115.12,12852800,14.26,msft
106838,22-Apr-97,107.62,110.81,107.50,110.62,10291700,13.71,msft
106839,21-Apr-97,107.00,111.87,106.12,107.62,19463000,13.33,msft
106840,18-Apr-97,104.00,107.62,103.00,107.62,28970800,13.33,msft
106841,17-Apr-97,98.50,100.00,97.50,98.12,8968000,12.16,msft
106842,16-Apr-97,96.62,98.50,96.25,98.25,5343800,12.17,msft
106843,15-Apr-97,97.87,99.00,95.87,97.12,10557800,12.03,msft
106844,14-Apr-97,94.75,97.37,93.37,97.37,7393100,12.06,msft
106845,11-Apr-97,95.50,97.25,94.94,95.00,7506600,11.77,msft
106846,10-Apr-97,97.75,97.75,95.50,96.75,8494400,11.99,msft
106847,9-Apr-97,99.12,99.25,97.75,98.00,9220500,12.14,msft
106848,8-Apr-97,96.62,98.25,95.50,98.25,6671600,12.17,msft
106849,7-Apr-97,95.62,97.62,95.00,95.87,9566100,11.88,msft
106850,4-Apr-97,93.75,96.75,93.75,94.19,11870800,11.67,msft
106851,3-Apr-97,91.00,95.37,90.62,95.12,11532500,11.79,msft
106852,2-Apr-97,92.87,93.62,91.00,92.00,7920000,11.40,msft
106853,1-Apr-97,90.12,93.75,89.75,93.25,10838000,11.55,msft
106854,31-Mar-97,93.12,94.50,91.25,91.69,11732800,11.36,msft
106855,27-Mar-97,95.12,96.12,91.00,93.75,11745500,11.62,msft
106856,26-Mar-97,90.75,94.62,90.62,94.25,10163800,11.68,msft
106857,25-Mar-97,90.62,91.37,88.87,90.31,11214200,11.19,msft
106858,24-Mar-97,93.12,93.50,87.62,90.12,23285800,11.17,msft
106859,21-Mar-97,96.50,97.12,92.87,94.00,10733600,11.65,msft
106860,20-Mar-97,96.62,97.75,95.37,96.00,10179800,11.89,msft
106861,19-Mar-97,97.75,98.25,94.94,96.75,13947800,11.99,msft
106862,18-Mar-97,100.62,100.81,98.87,99.62,7380200,12.34,msft
106863,17-Mar-97,98.50,100.75,98.00,100.50,10497500,12.45,msft
106864,14-Mar-97,99.75,100.25,98.87,99.00,7669200,12.27,msft
106865,13-Mar-97,98.25,100.12,98.00,99.62,5692800,12.34,msft
106866,12-Mar-97,97.75,99.50,97.75,98.75,5406700,12.24,msft
106867,11-Mar-97,99.62,100.56,98.37,98.37,5951300,12.19,msft
106868,10-Mar-97,97.12,100.12,95.94,100.00,5755200,12.39,msft
106869,7-Mar-97,98.37,99.50,96.50,96.75,5756300,11.99,msft
106870,6-Mar-97,100.75,100.87,97.73,97.75,7131400,12.11,msft
106871,5-Mar-97,99.50,101.00,99.25,100.87,5804400,12.50,msft
106872,4-Mar-97,99.25,100.12,98.62,99.12,7990200,12.28,msft
106873,3-Mar-97,97.00,100.12,96.62,99.50,6736700,12.33,msft
106874,28-Feb-97,96.12,98.37,95.44,97.50,9802300,12.08,msft
106875,27-Feb-97,100.25,100.25,96.00,96.12,7083400,11.91,msft
106876,26-Feb-97,99.50,100.37,98.37,100.25,6109700,12.42,msft
106877,25-Feb-97,100.00,101.02,98.87,99.50,7994200,12.33,msft
106878,24-Feb-97,94.25,100.25,94.00,100.12,8577700,12.41,msft
106879,21-Feb-97,94.87,95.37,94.00,95.00,7642200,11.77,msft
106880,20-Feb-97,96.87,97.50,95.12,95.25,9426900,11.80,msft
106881,19-Feb-97,97.37,98.12,96.50,97.50,7052300,12.08,msft
106882,18-Feb-97,97.62,97.87,96.25,97.37,6572800,12.06,msft
106883,14-Feb-97,99.37,100.50,97.62,97.87,7176900,12.13,msft
106884,13-Feb-97,100.50,101.12,99.37,100.00,7290200,12.39,msft
106885,12-Feb-97,98.37,100.00,97.50,99.87,9000300,12.37,msft
106886,11-Feb-97,98.25,98.62,95.12,98.50,11106700,12.20,msft
106887,10-Feb-97,100.75,101.50,97.62,97.75,8350900,12.11,msft
106888,7-Feb-97,98.37,100.50,97.50,100.37,7809400,12.44,msft
106889,6-Feb-97,98.25,98.37,96.00,97.12,12768300,12.03,msft
106890,5-Feb-97,103.12,103.50,96.87,98.37,13763800,12.19,msft
106891,4-Feb-97,102.37,103.25,100.50,103.12,7062500,12.78,msft
106892,3-Feb-97,102.62,103.39,101.12,102.37,7600900,12.68,msft
106893,31-Jan-97,101.87,103.25,100.87,102.00,10817000,12.64,msft
106894,30-Jan-97,98.25,101.25,98.00,101.12,9993400,12.53,msft
106895,29-Jan-97,96.75,97.37,95.75,97.25,6120500,12.05,msft
106896,28-Jan-97,98.37,98.75,94.75,95.62,8083300,11.85,msft
106897,27-Jan-97,96.50,97.39,95.50,96.12,6662300,11.91,msft
106898,24-Jan-97,95.12,97.75,94.37,95.94,11231300,11.89,msft
106899,23-Jan-97,98.12,99.75,94.50,94.75,13131600,11.74,msft
106900,22-Jan-97,95.12,98.50,94.62,97.37,16157200,12.06,msft
106901,21-Jan-97,90.62,95.06,89.62,95.00,14326300,11.77,msft
106902,20-Jan-97,87.00,92.87,86.62,90.75,18281900,11.24,msft
106903,17-Jan-97,85.62,87.75,85.50,87.12,8171700,10.79,msft
106904,16-Jan-97,85.00,87.12,85.00,86.00,7339400,10.66,msft
106905,15-Jan-97,85.62,86.25,84.37,84.62,6633600,10.48,msft
106906,14-Jan-97,84.25,86.62,84.25,85.37,7969400,10.58,msft
106907,13-Jan-97,85.12,85.50,83.50,83.75,6298100,10.38,msft
106908,10-Jan-97,82.00,84.37,81.62,84.25,8325000,10.44,msft
106909,9-Jan-97,83.75,83.75,82.25,82.37,5970600,10.21,msft
106910,8-Jan-97,85.00,85.23,83.12,83.37,6326600,10.33,msft
106911,7-Jan-97,84.50,85.12,83.37,85.00,4610200,10.53,msft
106912,6-Jan-97,84.62,85.25,83.12,84.37,6995500,10.45,msft
106913,3-Jan-97,82.25,84.75,82.00,84.62,5520000,10.48,msft
106914,2-Jan-97,83.12,83.12,80.75,81.62,6810200,10.11,msft
106915,31-Dec-96,84.00,84.25,82.50,82.62,4299200,10.24,msft
106916,30-Dec-96,85.37,85.62,83.50,83.50,3415500,10.35,msft
106917,27-Dec-96,85.50,85.75,84.02,84.25,2387700,10.44,msft
106918,26-Dec-96,85.25,86.12,85.12,85.50,3492800,10.59,msft
106919,24-Dec-96,84.12,85.12,83.12,84.87,2031300,10.52,msft
106920,23-Dec-96,84.12,84.75,82.87,83.75,4612500,10.38,msft
106921,20-Dec-96,85.50,85.62,83.37,83.62,11302800,10.36,msft
106922,19-Dec-96,84.00,85.12,83.00,84.87,11829700,10.52,msft
106923,18-Dec-96,81.37,82.75,80.00,82.62,7727200,10.24,msft
106924,17-Dec-96,76.62,80.12,76.37,79.87,8622700,9.90,msft
106925,16-Dec-96,80.25,80.75,76.50,76.75,8110600,9.51,msft
106926,13-Dec-96,81.12,82.00,79.23,80.00,9320200,9.91,msft
106927,12-Dec-96,85.00,85.25,81.00,81.00,9786400,10.04,msft
106928,11-Dec-96,81.00,83.62,80.12,83.37,14197500,10.33,msft
106929,10-Dec-96,84.37,84.56,81.75,81.87,15718900,10.14,msft
106930,9-Dec-96,78.37,81.87,78.00,81.75,11845300,10.13,msft
106931,6-Dec-96,149.00,154.50,148.27,152.88,6895500,9.47,msft
106932,5-Dec-96,153.38,155.38,151.88,153.00,4686900,9.48,msft
106933,4-Dec-96,155.13,155.25,152.13,153.25,6413900,9.49,msft
106934,3-Dec-96,158.38,159.50,154.63,154.69,4852000,9.58,msft
106935,2-Dec-96,157.50,157.75,155.25,157.75,4032200,9.77,msft
106936,29-Nov-96,155.50,157.13,155.50,156.88,1073100,9.72,msft
106937,27-Nov-96,154.13,155.75,153.75,155.50,2782300,9.63,msft
106938,26-Nov-96,154.00,155.38,152.38,153.75,6767700,9.53,msft
106939,25-Nov-96,151.13,153.63,150.50,153.50,4698800,9.51,msft
106940,22-Nov-96,150.75,152.50,149.38,150.50,5902300,9.32,msft
106941,21-Nov-96,154.50,154.63,150.00,150.38,8175500,9.32,msft
106942,20-Nov-96,156.00,158.00,153.25,153.25,7741700,9.49,msft
106943,19-Nov-96,150.50,155.88,150.25,155.88,6549700,9.66,msft
106944,18-Nov-96,149.38,151.75,148.63,150.38,6162500,9.32,msft
106945,15-Nov-96,150.75,150.88,147.38,149.00,6504100,9.23,msft
106946,14-Nov-96,145.25,149.63,145.25,149.63,7188800,9.27,msft
106947,13-Nov-96,143.63,145.75,143.13,145.00,5650900,8.98,msft
106948,12-Nov-96,144.00,145.88,141.50,141.75,5073600,8.78,msft
106949,11-Nov-96,143.38,144.75,143.00,143.63,2413300,8.90,msft
106950,8-Nov-96,143.38,143.50,141.50,143.50,4210900,8.89,msft
106951,7-Nov-96,144.75,146.13,143.13,143.50,4800000,8.89,msft
106952,6-Nov-96,141.38,144.50,141.00,144.50,4467700,8.95,msft
106953,5-Nov-96,138.50,141.50,138.31,141.50,5401700,8.77,msft
106954,4-Nov-96,137.25,138.38,136.75,138.00,2250600,8.55,msft
106955,1-Nov-96,137.25,138.75,136.50,137.38,3535000,8.51,msft
106956,31-Oct-96,136.38,137.38,136.13,137.25,2316700,8.50,msft
106957,30-Oct-96,135.38,137.00,134.88,136.25,3784500,8.44,msft
106958,29-Oct-96,136.88,137.38,134.88,135.38,4173600,8.39,msft
106959,28-Oct-96,136.69,137.63,136.25,136.63,3203900,8.46,msft
106960,25-Oct-96,136.63,137.88,136.13,136.44,3322200,8.45,msft
106961,24-Oct-96,134.88,137.38,133.88,136.63,5093400,8.46,msft
106962,23-Oct-96,132.63,134.75,131.75,134.50,4218100,8.33,msft
106963,22-Oct-96,133.13,133.38,131.25,132.50,7114500,8.21,msft
106964,21-Oct-96,134.75,136.00,133.50,134.00,4464100,8.30,msft
106965,18-Oct-96,134.00,135.00,133.56,134.75,4354500,8.35,msft
106966,17-Oct-96,138.25,139.00,135.50,135.50,3073400,8.39,msft
106967,16-Oct-96,138.75,138.94,137.00,138.00,2280500,8.55,msft
106968,15-Oct-96,138.75,139.13,137.38,138.88,3828400,8.60,msft
106969,14-Oct-96,137.38,138.13,136.38,136.63,2258900,8.46,msft
106970,11-Oct-96,134.63,137.25,134.25,137.13,2284200,8.50,msft
106971,10-Oct-96,133.75,136.13,133.38,133.75,3235800,8.29,msft
106972,9-Oct-96,136.00,136.13,133.25,134.50,4065200,8.33,msft
106973,8-Oct-96,137.75,137.75,135.00,135.38,3034200,8.39,msft
106974,7-Oct-96,136.38,138.13,135.88,137.50,2653100,8.52,msft
106975,4-Oct-96,134.63,136.63,134.25,136.38,2824500,8.45,msft
106976,3-Oct-96,134.75,135.13,133.63,134.00,3645300,8.30,msft
106977,2-Oct-96,132.88,135.75,132.38,134.75,4301700,8.35,msft
106978,1-Oct-96,131.75,133.88,130.88,132.13,4320500,8.19,msft
106979,30-Sep-96,133.50,134.88,131.75,131.88,5603100,8.17,msft
106980,27-Sep-96,132.50,135.25,131.25,134.38,6153000,8.33,msft
106981,26-Sep-96,135.75,136.13,131.75,132.00,5792200,8.18,msft
106982,25-Sep-96,137.50,137.88,135.38,135.63,2756600,8.40,msft
106983,24-Sep-96,137.50,138.38,136.13,136.88,4533900,8.48,msft
106984,23-Sep-96,137.63,138.13,136.25,137.75,2904200,8.53,msft
106985,20-Sep-96,137.00,138.63,135.88,138.13,6554800,8.56,msft
106986,19-Sep-96,136.50,138.25,135.75,137.75,4747000,8.53,msft
106987,18-Sep-96,134.00,137.88,133.25,136.50,5382700,8.46,msft
106988,17-Sep-96,132.88,134.63,132.25,133.88,4730200,8.29,msft
106989,16-Sep-96,131.13,133.13,131.00,131.50,3900900,8.15,msft
106990,13-Sep-96,129.63,131.38,128.88,131.00,5013400,8.12,msft
106991,12-Sep-96,125.50,129.50,125.19,128.63,6000200,7.97,msft
106992,11-Sep-96,123.94,125.50,123.62,125.12,2276600,7.75,msft
106993,10-Sep-96,124.75,125.12,123.62,124.37,2432300,7.70,msft
106994,9-Sep-96,122.50,125.00,122.25,124.87,2614400,7.74,msft
106995,6-Sep-96,122.00,122.75,121.62,122.50,2620200,7.59,msft
106996,5-Sep-96,122.75,122.75,121.50,121.50,2525200,7.53,msft
106997,4-Sep-96,123.37,123.62,122.94,123.37,1698400,7.64,msft
106998,3-Sep-96,122.00,123.37,120.62,123.37,3034400,7.64,msft
106999,30-Aug-96,124.25,124.25,122.50,122.50,1758600,7.59,msft
107000,29-Aug-96,125.25,125.25,123.62,124.12,2140000,7.69,msft
107001,28-Aug-96,125.00,125.75,124.87,125.62,2006900,7.78,msft
107002,27-Aug-96,123.12,124.75,123.00,124.75,1753800,7.73,msft
107003,26-Aug-96,123.37,123.75,122.75,122.87,2000200,7.61,msft
107004,23-Aug-96,124.87,125.00,123.25,123.25,2750600,7.64,msft
107005,22-Aug-96,124.12,125.12,123.50,125.00,3145300,7.74,msft
107006,21-Aug-96,122.50,123.50,121.75,123.50,3086400,7.65,msft
107007,20-Aug-96,123.75,124.12,123.25,123.37,1607700,7.64,msft
107008,19-Aug-96,123.87,124.12,122.25,123.50,2698900,7.65,msft
107009,16-Aug-96,125.12,125.25,123.75,124.25,2977700,7.70,msft
107010,15-Aug-96,124.75,125.75,124.37,125.12,2223600,7.75,msft
107011,14-Aug-96,123.87,125.12,123.75,124.87,3253100,7.74,msft
107012,13-Aug-96,125.00,125.87,123.37,123.50,4532800,7.65,msft
107013,12-Aug-96,124.25,126.12,124.00,125.25,4140500,7.76,msft
107014,9-Aug-96,124.75,125.50,123.87,124.50,2775000,7.71,msft
107015,8-Aug-96,124.12,125.87,123.75,125.25,3403600,7.76,msft
107016,7-Aug-96,124.37,125.12,122.87,124.75,4804700,7.73,msft
107017,6-Aug-96,121.62,124.12,120.87,124.00,4212800,7.68,msft
107018,5-Aug-96,123.50,123.75,121.25,121.75,3443100,7.54,msft
107019,2-Aug-96,122.12,123.87,120.62,123.37,6830900,7.64,msft
107020,1-Aug-96,117.87,120.87,117.37,120.62,6002500,7.47,msft
107021,31-Jul-96,119.00,119.62,117.62,117.87,3520000,7.30,msft
107022,30-Jul-96,117.87,118.75,116.12,118.62,4189400,7.35,msft
107023,29-Jul-96,119.25,119.87,116.75,116.87,3550600,7.24,msft
107024,26-Jul-96,119.50,119.50,118.25,119.12,3710200,7.38,msft
107025,25-Jul-96,116.00,118.75,115.12,118.50,6311700,7.34,msft
107026,24-Jul-96,109.50,115.75,109.50,114.75,12016400,7.11,msft
107027,23-Jul-96,120.00,120.00,110.25,112.12,16107700,6.95,msft
107028,22-Jul-96,121.02,121.50,117.87,119.75,9035200,7.42,msft
107029,19-Jul-96,117.75,121.62,117.75,120.98,6200800,7.49,msft
107030,18-Jul-96,117.25,120.00,115.87,119.87,6163400,7.43,msft
107031,17-Jul-96,117.75,118.12,115.62,117.12,7892500,7.26,msft
107032,16-Jul-96,110.25,115.62,107.50,115.37,11382000,7.15,msft
107033,15-Jul-96,112.37,113.75,109.87,110.62,6994800,6.85,msft
107034,12-Jul-96,115.19,115.19,110.48,112.37,8721600,6.96,msft
107035,11-Jul-96,118.25,118.37,113.75,114.50,8811300,7.09,msft
107036,10-Jul-96,120.00,120.00,118.12,119.50,4875900,7.40,msft
107037,9-Jul-96,120.87,121.37,120.00,120.00,2225000,7.43,msft
107038,8-Jul-96,118.50,120.75,118.12,120.31,4030900,7.45,msft
107039,5-Jul-96,120.12,120.12,118.37,118.37,2212800,7.33,msft
107040,3-Jul-96,121.62,122.87,120.62,121.12,2768100,7.50,msft
107041,2-Jul-96,122.37,122.62,121.25,121.62,2414500,7.53,msft
107042,1-Jul-96,120.25,122.50,120.12,122.31,2992200,7.58,msft
107043,28-Jun-96,120.50,121.00,119.12,120.12,3250000,7.44,msft
107044,27-Jun-96,120.50,121.00,119.00,119.94,4853900,7.43,msft
107045,26-Jun-96,121.87,122.00,119.00,120.50,4469500,7.47,msft
107046,25-Jun-96,124.25,124.25,121.37,122.00,2572500,7.56,msft
107047,24-Jun-96,124.00,125.12,123.00,124.12,3010000,7.69,msft
107048,21-Jun-96,122.37,124.12,121.50,123.87,3550600,7.67,msft
107049,20-Jun-96,122.00,122.48,119.00,121.75,6394500,7.54,msft
107050,19-Jun-96,122.50,123.12,121.37,121.75,4592700,7.54,msft
107051,18-Jun-96,124.50,124.50,122.00,122.37,4662500,7.58,msft
107052,17-Jun-96,123.12,125.00,122.37,124.62,3595800,7.72,msft
107053,14-Jun-96,124.75,125.00,122.87,123.00,3500200,7.62,msft
107054,13-Jun-96,125.12,125.87,123.75,124.62,3911700,7.72,msft
107055,12-Jun-96,122.87,125.37,122.75,125.00,5554400,7.74,msft
107056,11-Jun-96,120.75,123.25,120.62,122.12,4083600,7.57,msft
107057,10-Jun-96,121.00,121.25,119.98,120.62,2865800,7.47,msft
107058,7-Jun-96,117.62,121.25,117.62,121.25,4391600,7.51,msft
107059,6-Jun-96,121.75,123.00,119.75,119.81,5513300,7.42,msft
107060,5-Jun-96,118.00,121.25,117.87,120.87,3188600,7.49,msft
107061,4-Jun-96,118.62,118.87,116.25,117.87,4119100,7.30,msft
107062,3-Jun-96,118.75,119.50,118.12,118.37,1980500,7.33,msft
107063,31-May-96,118.56,119.37,118.00,118.75,2519700,7.36,msft
107064,30-May-96,117.25,118.25,116.62,118.25,2116300,7.33,msft
107065,29-May-96,117.37,118.25,116.62,117.12,2102700,7.26,msft
107066,28-May-96,118.75,119.14,117.12,117.25,2711600,7.26,msft
107067,24-May-96,118.50,119.00,118.25,118.50,1654200,7.34,msft
107068,23-May-96,116.87,119.12,116.87,118.50,3253300,7.34,msft
107069,22-May-96,115.00,117.25,114.62,116.87,2854500,7.24,msft
107070,21-May-96,116.75,116.87,115.12,115.12,2633300,7.13,msft
107071,20-May-96,117.37,117.87,116.62,116.75,2405600,7.23,msft
107072,17-May-96,117.87,118.00,116.37,117.00,2213100,7.25,msft
107073,16-May-96,116.00,117.37,115.62,117.12,4195200,7.26,msft
107074,15-May-96,119.00,119.75,117.37,117.62,3520300,7.29,msft
107075,14-May-96,119.25,120.00,118.23,119.00,4803100,7.37,msft
107076,13-May-96,115.00,118.87,115.00,118.62,5978400,7.35,msft
107077,10-May-96,114.37,115.14,114.12,114.87,2747200,7.12,msft
107078,9-May-96,114.25,115.12,113.25,113.50,2989400,7.03,msft
107079,8-May-96,112.87,114.37,110.75,114.25,4868900,7.08,msft
107080,7-May-96,111.62,113.50,111.62,113.12,2960600,7.01,msft
107081,6-May-96,111.00,112.37,109.62,111.75,4741300,6.92,msft
107082,3-May-96,112.50,114.50,110.12,110.87,4709800,6.87,msft
107083,2-May-96,115.12,115.25,111.12,111.62,5463800,6.92,msft
107084,1-May-96,112.87,115.25,112.62,115.12,4065300,7.13,msft
107085,30-Apr-96,112.62,113.25,111.87,113.25,1781900,7.02,msft
107086,29-Apr-96,113.37,113.50,112.00,112.62,2142700,6.98,msft
107087,26-Apr-96,112.75,113.87,112.37,113.50,3395500,7.03,msft
107088,25-Apr-96,111.50,113.75,110.25,112.75,3995500,6.99,msft
107089,24-Apr-96,113.00,113.12,111.25,111.50,4332800,6.91,msft
107090,23-Apr-96,112.75,113.25,111.37,112.62,3571900,6.98,msft
107091,22-Apr-96,110.50,113.37,110.25,112.75,5801600,6.99,msft
107092,19-Apr-96,111.62,112.12,109.50,109.75,10595200,6.80,msft
107093,18-Apr-96,106.00,109.25,105.50,109.00,8373800,6.75,msft
107094,17-Apr-96,105.25,106.00,104.31,105.94,3916900,6.56,msft
107095,16-Apr-96,104.25,105.50,104.00,105.25,5011400,6.52,msft
107096,15-Apr-96,101.00,103.62,101.00,103.52,3132200,6.41,msft
107097,12-Apr-96,101.12,101.62,100.50,101.12,2113400,6.26,msft
107098,11-Apr-96,101.50,102.37,99.62,101.12,3906400,6.26,msft
107099,10-Apr-96,101.50,103.00,101.25,101.62,3246900,6.30,msft
107100,9-Apr-96,104.00,104.00,101.50,101.62,4186100,6.30,msft
107101,8-Apr-96,102.50,103.87,101.87,103.75,4615000,6.43,msft
107102,4-Apr-96,104.62,104.87,103.50,104.37,1810200,6.47,msft
107103,3-Apr-96,104.12,105.12,103.37,104.50,2884800,6.47,msft
107104,2-Apr-96,102.75,105.00,102.62,104.62,3405300,6.48,msft
107105,1-Apr-96,103.14,103.50,102.12,102.75,1981300,6.37,msft
107106,29-Mar-96,102.37,104.12,102.12,103.12,3346700,6.39,msft
107107,28-Mar-96,101.87,103.50,101.12,102.25,3437300,6.33,msft
107108,27-Mar-96,103.25,104.00,101.12,102.50,3298800,6.35,msft
107109,26-Mar-96,99.37,102.87,98.75,102.75,4995800,6.37,msft
107110,25-Mar-96,101.50,102.37,98.81,99.87,3961900,6.19,msft
107111,22-Mar-96,101.12,101.44,99.75,101.12,3004500,6.26,msft
107112,21-Mar-96,104.25,104.37,100.50,100.75,4147200,6.24,msft
107113,20-Mar-96,106.25,106.62,103.73,104.62,5814100,6.48,msft
107114,19-Mar-96,106.37,107.06,104.75,106.87,5781100,6.62,msft
107115,18-Mar-96,102.37,105.87,102.37,105.25,7470900,6.52,msft
107116,15-Mar-96,100.00,103.12,99.62,102.37,7611900,6.34,msft
107117,14-Mar-96,101.12,101.87,99.62,99.62,3790000,6.17,msft
107118,13-Mar-96,98.23,101.00,97.75,100.87,9796900,6.25,msft
107119,12-Mar-96,96.25,96.62,94.75,95.75,4808600,5.93,msft
107120,11-Mar-96,95.12,96.62,95.12,96.50,4663100,5.98,msft
107121,8-Mar-96,95.50,97.50,94.75,95.12,6784400,5.89,msft
107122,7-Mar-96,97.12,97.62,96.62,97.31,2772800,6.03,msft
107123,6-Mar-96,98.25,98.87,97.00,97.00,2769400,6.01,msft
107124,5-Mar-96,96.00,98.27,95.75,98.12,3588800,6.08,msft
107125,4-Mar-96,96.00,97.37,95.50,96.25,4538300,5.96,msft
107126,1-Mar-96,98.37,98.62,94.62,95.50,9855200,5.92,msft
107127,29-Feb-96,99.00,100.12,98.56,98.69,3862000,6.11,msft
107128,28-Feb-96,100.75,102.00,99.87,100.12,3755000,6.20,msft
107129,27-Feb-96,100.75,100.81,99.73,100.12,3815500,6.20,msft
107130,26-Feb-96,103.00,103.25,100.50,100.62,3981600,6.23,msft
107131,23-Feb-96,102.62,103.62,101.87,103.50,6417800,6.41,msft
107132,22-Feb-96,100.00,102.62,100.00,102.50,6659800,6.35,msft
107133,21-Feb-96,97.75,100.12,97.50,99.87,5004500,6.19,msft
107134,20-Feb-96,97.25,98.50,96.87,97.75,4012200,6.06,msft
107135,16-Feb-96,98.75,99.25,97.87,97.87,3892300,6.06,msft
107136,15-Feb-96,98.50,99.12,97.75,98.50,3263400,6.10,msft
107137,14-Feb-96,100.12,100.12,98.37,98.75,5015200,6.12,msft
107138,13-Feb-96,97.75,100.25,97.50,99.62,7161100,6.17,msft
107139,12-Feb-96,99.75,101.12,99.12,99.50,5489700,6.16,msft
107140,9-Feb-96,98.75,100.25,98.50,100.12,7680900,6.20,msft
107141,8-Feb-96,96.62,99.50,95.50,98.87,6498300,6.13,msft
107142,7-Feb-96,96.00,97.12,95.48,96.87,4101300,6.00,msft
107143,6-Feb-96,96.50,97.50,95.62,96.50,6137700,5.98,msft
107144,5-Feb-96,92.75,97.25,92.75,97.12,7907800,6.02,msft
107145,2-Feb-96,94.00,94.12,92.12,93.00,2794500,5.76,msft
107146,1-Feb-96,92.25,94.25,92.00,94.12,4912700,5.83,msft
107147,31-Jan-96,90.75,92.62,90.12,92.50,4303100,5.73,msft
107148,30-Jan-96,90.87,91.37,90.62,90.81,2820000,5.63,msft
107149,29-Jan-96,90.75,91.25,89.36,90.37,2476600,5.60,msft
107150,26-Jan-96,89.12,90.87,89.00,90.50,3180200,5.61,msft
107151,25-Jan-96,91.37,91.62,89.00,89.37,3744100,5.54,msft
107152,24-Jan-96,89.87,92.50,89.50,91.25,5765600,5.65,msft
107153,23-Jan-96,91.37,91.75,89.25,89.50,4157200,5.54,msft
107154,22-Jan-96,91.62,92.75,90.87,92.00,5168100,5.70,msft
107155,19-Jan-96,90.25,93.25,89.62,91.87,14217800,5.69,msft
107156,18-Jan-96,85.50,88.87,85.00,87.62,7585000,5.43,msft
107157,17-Jan-96,84.75,87.50,84.62,84.87,8943800,5.26,msft
107158,16-Jan-96,83.62,86.48,83.25,86.37,7628400,5.35,msft
107159,15-Jan-96,85.87,85.87,81.87,82.50,5289100,5.11,msft
107160,12-Jan-96,86.50,86.87,83.87,85.75,5036300,5.31,msft
107161,11-Jan-96,83.50,86.87,83.12,86.62,7293400,5.37,msft
107162,10-Jan-96,80.50,83.25,80.48,82.37,11352800,5.10,msft
107163,9-Jan-96,86.00,86.00,79.87,80.19,11094100,4.97,msft
107164,8-Jan-96,86.50,87.62,86.12,86.25,711700,5.34,msft
107165,5-Jan-96,86.25,87.62,86.12,86.37,3880300,5.35,msft
107166,4-Jan-96,87.25,87.50,84.87,87.37,6401100,5.41,msft
107167,3-Jan-96,89.12,90.12,86.75,86.87,3933400,5.38,msft
107168,2-Jan-96,87.87,89.75,87.37,89.75,3611900,5.56,msft
107169,29-Dec-95,87.25,88.75,86.25,87.75,3272200,5.44,msft
107170,28-Dec-95,88.25,88.50,87.25,87.37,3111700,5.41,msft
107171,27-Dec-95,90.37,90.62,88.37,88.87,2535800,5.51,msft
107172,26-Dec-95,90.25,91.25,89.87,90.25,2174400,5.59,msft
107173,22-Dec-95,90.12,90.87,89.12,90.50,2255600,5.61,msft
107174,21-Dec-95,87.75,90.00,87.37,90.00,3791100,5.58,msft
107175,20-Dec-95,91.12,91.37,87.00,87.12,5312000,5.40,msft
107176,19-Dec-95,87.37,91.02,87.37,90.87,5272000,5.63,msft
107177,18-Dec-95,88.37,89.00,85.37,87.00,6219800,5.39,msft
107178,15-Dec-95,89.12,89.75,87.25,88.37,7220800,5.47,msft
107179,14-Dec-95,92.25,93.50,88.62,88.75,5802200,5.50,msft
107180,13-Dec-95,91.12,92.12,90.50,91.75,2475600,5.68,msft
107181,12-Dec-95,93.00,93.12,91.12,91.37,2799700,5.66,msft
107182,11-Dec-95,94.50,94.75,93.00,93.12,3870500,5.77,msft
107183,8-Dec-95,92.62,94.62,92.23,94.50,9190200,5.85,msft
107184,7-Dec-95,91.12,92.00,88.86,90.50,8307500,5.61,msft
107185,6-Dec-95,86.12,91.00,86.00,90.62,9084800,5.61,msft
107186,5-Dec-95,87.87,88.12,85.12,86.00,6534700,5.33,msft
107187,4-Dec-95,86.12,89.62,85.25,87.87,8153600,5.44,msft
107188,1-Dec-95,87.12,87.87,85.87,86.25,6012200,5.34,msft
107189,30-Nov-95,89.50,89.75,86.87,87.12,5847000,5.40,msft
107190,29-Nov-95,91.87,92.50,89.25,89.75,5692700,5.56,msft
107191,28-Nov-95,87.00,91.50,86.50,91.50,5413400,5.67,msft
107192,27-Nov-95,88.62,89.50,87.14,87.25,4945900,5.41,msft
107193,24-Nov-95,87.62,88.25,87.37,88.00,943100,5.45,msft
107194,22-Nov-95,88.37,89.50,87.25,87.37,4094500,5.41,msft
107195,21-Nov-95,85.87,88.75,84.25,88.00,8138100,5.45,msft
107196,20-Nov-95,88.37,89.37,85.75,86.00,7209400,5.33,msft
107197,17-Nov-95,90.00,90.62,87.37,87.37,8992000,5.41,msft
107198,16-Nov-95,90.50,91.84,89.62,89.87,12198400,5.57,msft
107199,15-Nov-95,94.37,94.62,91.87,94.00,6794500,5.82,msft
107200,14-Nov-95,95.87,96.00,93.87,94.00,4733400,5.82,msft
107201,13-Nov-95,96.62,97.25,96.06,96.31,3692000,5.97,msft
107202,10-Nov-95,98.50,99.00,96.61,96.87,3801900,6.00,msft
107203,9-Nov-95,96.50,99.02,96.00,99.00,6243100,6.13,msft
107204,8-Nov-95,93.87,95.50,93.37,95.25,4457800,5.90,msft
107205,7-Nov-95,96.50,97.37,92.87,93.00,7248000,5.76,msft
107206,6-Nov-95,97.00,98.87,96.87,97.37,5484800,6.03,msft
107207,3-Nov-95,100.00,100.12,98.75,99.50,2545200,6.16,msft
107208,2-Nov-95,98.62,100.37,98.25,100.00,3974100,6.20,msft
107209,1-Nov-95,100.12,101.00,98.25,98.37,4551900,6.09,msft
107210,31-Oct-95,103.00,103.37,99.75,100.00,5751600,6.20,msft
107211,30-Oct-95,99.25,103.37,98.50,102.75,7842300,6.37,msft
107212,27-Oct-95,97.50,100.14,97.37,100.00,8172000,6.20,msft
107213,26-Oct-95,95.75,98.12,95.37,98.00,5181900,6.07,msft
107214,25-Oct-95,97.62,97.75,95.87,95.87,3765000,5.94,msft
107215,24-Oct-95,96.37,98.12,96.37,97.50,4294100,6.04,msft
107216,23-Oct-95,95.00,97.12,94.50,96.37,5843300,5.97,msft
107217,20-Oct-95,96.50,96.87,94.87,95.50,5004100,5.92,msft
107218,19-Oct-95,95.25,97.00,94.75,96.75,5990000,5.99,msft
107219,18-Oct-95,98.25,98.62,94.87,95.62,18398800,5.92,msft
107220,17-Oct-95,87.25,91.50,86.75,91.12,7699800,5.65,msft
107221,16-Oct-95,85.75,87.37,85.50,86.75,3820500,5.37,msft
107222,13-Oct-95,88.50,88.75,86.00,86.25,4290500,5.34,msft
107223,12-Oct-95,87.00,88.12,86.62,87.62,4923800,5.43,msft
107224,11-Oct-95,85.87,87.37,85.00,86.62,6692700,5.37,msft
107225,10-Oct-95,81.25,84.12,80.37,83.75,9854400,5.19,msft
107226,9-Oct-95,84.87,85.75,82.75,83.12,6793100,5.15,msft
107227,6-Oct-95,87.50,89.00,85.50,85.87,4793300,5.32,msft
107228,5-Oct-95,86.00,87.50,85.00,87.50,6330900,5.42,msft
107229,4-Oct-95,88.12,88.12,85.50,86.12,4593300,5.34,msft
107230,3-Oct-95,88.12,89.25,87.25,88.87,5049400,5.51,msft
107231,2-Oct-95,90.50,90.87,88.12,88.25,4235000,5.47,msft
107232,29-Sep-95,91.62,92.75,90.06,90.50,5951600,5.61,msft
107233,28-Sep-95,89.00,91.50,88.87,91.50,6596900,5.67,msft
107234,27-Sep-95,88.00,88.75,83.37,88.62,8801400,5.49,msft
107235,26-Sep-95,90.37,91.87,88.12,88.25,4786700,5.47,msft
107236,25-Sep-95,90.50,90.62,88.50,90.23,3621600,5.59,msft
107237,22-Sep-95,89.87,90.75,89.00,89.75,6245800,5.56,msft
107238,21-Sep-95,91.25,93.06,90.50,90.62,5245300,5.61,msft
107239,20-Sep-95,93.50,94.62,92.62,93.12,2791300,5.77,msft
107240,19-Sep-95,92.00,94.50,91.50,93.31,3628900,5.78,msft
107241,18-Sep-95,93.25,93.37,90.87,92.00,4802700,5.70,msft
107242,15-Sep-95,94.75,95.37,92.50,93.44,5525300,5.79,msft
107243,14-Sep-95,96.12,96.50,94.75,94.87,3394700,5.88,msft
107244,13-Sep-95,96.12,97.00,95.12,96.12,3828600,5.95,msft
107245,12-Sep-95,97.75,97.75,95.62,96.25,4451300,5.96,msft
107246,11-Sep-95,95.37,97.87,95.00,97.62,4842500,6.05,msft
107247,8-Sep-95,93.75,95.62,93.25,95.50,4029500,5.92,msft
107248,7-Sep-95,94.25,96.62,93.25,94.62,5871300,5.86,msft
107249,6-Sep-95,95.25,96.50,93.00,93.50,6270300,5.79,msft
107250,5-Sep-95,90.87,95.12,90.25,95.00,5755200,5.89,msft
107251,1-Sep-95,91.75,92.00,89.37,89.75,5020000,5.56,msft
107252,31-Aug-95,93.37,94.00,91.50,92.50,2424400,5.73,msft
107253,30-Aug-95,92.87,93.75,91.50,93.25,4973600,5.78,msft
107254,29-Aug-95,90.12,91.87,87.00,91.87,10248800,5.69,msft
107255,28-Aug-95,94.37,94.37,89.87,90.06,7043900,5.58,msft
107256,25-Aug-95,96.37,96.75,94.37,94.37,4594800,5.85,msft
107257,24-Aug-95,98.12,98.12,95.50,96.12,5957300,5.95,msft
107258,23-Aug-95,100.00,100.50,97.50,97.87,6954500,6.06,msft
107259,22-Aug-95,95.12,99.37,94.37,99.31,5897800,6.15,msft
107260,21-Aug-95,97.50,98.25,94.37,94.50,6908900,5.85,msft
107261,18-Aug-95,99.69,99.75,97.00,97.12,4846100,6.02,msft
107262,17-Aug-95,98.87,100.75,98.64,99.12,4660500,6.14,msft
107263,16-Aug-95,98.37,98.87,97.12,98.75,2383800,6.12,msft
107264,15-Aug-95,99.25,99.37,96.87,98.37,3956600,6.09,msft
107265,14-Aug-95,96.87,99.25,95.75,98.75,5557000,6.12,msft
107266,11-Aug-95,94.75,96.62,92.12,96.50,6077300,5.98,msft
107267,10-Aug-95,97.00,97.12,93.87,94.12,4494200,5.83,msft
107268,9-Aug-95,97.75,98.12,96.00,96.50,9026300,5.98,msft
107269,8-Aug-95,94.12,94.87,93.37,93.50,2747200,5.79,msft
107270,7-Aug-95,94.50,95.50,91.75,93.62,4021100,5.80,msft
107271,4-Aug-95,91.37,93.87,91.25,93.87,4860300,5.82,msft
107272,3-Aug-95,88.00,91.37,87.50,91.12,7099400,5.65,msft
107273,2-Aug-95,91.00,92.62,88.00,89.00,8114400,5.51,msft
107274,1-Aug-95,90.75,90.89,87.87,89.50,10386300,5.54,msft
107275,31-Jul-95,93.12,93.50,90.00,90.50,6345200,5.61,msft
107276,28-Jul-95,96.00,96.00,92.00,92.62,9906700,5.74,msft
107277,27-Jul-95,96.50,97.62,96.25,96.50,3311400,5.98,msft
107278,26-Jul-95,97.62,98.12,94.87,96.00,4843000,5.95,msft
107279,25-Jul-95,95.50,97.62,95.00,96.37,6843900,5.97,msft
107280,24-Jul-95,92.62,93.75,92.12,93.62,5928900,5.80,msft
107281,21-Jul-95,94.00,96.00,91.75,92.00,10583400,5.70,msft
107282,20-Jul-95,95.25,97.37,94.00,96.12,11118600,5.95,msft
107283,19-Jul-95,97.00,98.75,88.50,94.50,19073000,5.85,msft
107284,18-Jul-95,107.00,107.12,101.25,101.87,18102300,6.31,msft
107285,17-Jul-95,107.75,109.25,106.50,109.00,9744700,6.75,msft
107286,14-Jul-95,98.25,103.62,98.00,103.62,5624200,6.42,msft
107287,13-Jul-95,100.12,101.50,98.12,100.12,5301100,6.20,msft
107288,12-Jul-95,96.75,100.00,96.75,99.87,5921300,6.19,msft
107289,11-Jul-95,99.00,99.12,96.50,96.50,4894400,5.98,msft
107290,10-Jul-95,96.00,99.75,95.75,98.87,7003900,6.13,msft
107291,7-Jul-95,92.87,95.62,92.75,95.62,4173600,5.92,msft
107292,6-Jul-95,90.62,93.00,90.37,92.75,2943000,5.75,msft
107293,5-Jul-95,91.62,92.00,90.37,90.69,3036600,5.62,msft
107294,3-Jul-95,90.87,91.12,90.37,90.94,1052000,5.63,msft
107295,30-Jun-95,89.62,91.00,89.62,90.37,3336100,5.60,msft
107296,29-Jun-95,88.00,89.75,88.00,89.37,3604200,5.54,msft
107297,28-Jun-95,86.75,89.00,84.87,87.87,6708400,5.44,msft
107298,27-Jun-95,89.50,90.50,86.75,86.87,4128300,5.38,msft
107299,26-Jun-95,91.00,91.12,89.50,89.75,2568600,5.56,msft
107300,23-Jun-95,90.75,92.19,90.25,91.12,2901400,5.65,msft
107301,22-Jun-95,90.62,92.00,90.62,91.87,2895500,5.69,msft
107302,21-Jun-95,91.87,92.37,90.00,90.50,3580200,5.61,msft
107303,20-Jun-95,90.37,91.37,89.75,91.37,3543000,5.66,msft
107304,19-Jun-95,87.25,89.89,86.87,89.81,4940000,5.56,msft
107305,16-Jun-95,85.00,87.50,84.87,87.00,5771600,5.39,msft
107306,15-Jun-95,84.00,85.00,83.87,84.87,2747000,5.26,msft
107307,14-Jun-95,83.37,84.12,82.75,83.81,2695500,5.19,msft
107308,13-Jun-95,84.12,84.75,83.37,83.87,2358900,5.20,msft
107309,12-Jun-95,84.62,84.75,83.25,83.75,2867000,5.19,msft
107310,9-Jun-95,83.75,85.87,82.62,84.87,5079200,5.26,msft
107311,8-Jun-95,84.12,84.62,83.62,84.12,1833900,5.21,msft
107312,7-Jun-95,82.87,84.75,82.12,84.00,4040800,5.20,msft
107313,6-Jun-95,84.87,86.02,83.12,83.12,3067500,5.15,msft
107314,5-Jun-95,82.62,85.37,81.75,84.75,3491300,5.25,msft
107315,2-Jun-95,83.75,84.12,82.62,83.12,3473600,5.15,msft
107316,1-Jun-95,85.00,85.62,83.87,84.12,3823300,5.21,msft
107317,31-May-95,83.25,84.75,81.00,84.69,7487500,5.25,msft
107318,30-May-95,88.00,88.37,82.62,83.00,6229100,5.14,msft
107319,26-May-95,89.19,89.25,87.00,87.50,3313100,5.42,msft
107320,25-May-95,87.87,89.37,87.12,89.25,2717800,5.53,msft
107321,24-May-95,89.12,89.50,87.00,87.50,4294400,5.42,msft
107322,23-May-95,87.50,88.50,86.03,88.50,3475300,5.48,msft
107323,22-May-95,85.37,87.50,84.00,87.25,5712200,5.41,msft
107324,19-May-95,84.25,85.50,84.00,85.37,2826900,5.29,msft
107325,18-May-95,85.62,86.75,84.62,84.62,3648400,5.24,msft
107326,17-May-95,85.25,86.87,85.12,86.00,4161300,5.33,msft
107327,16-May-95,81.50,85.02,81.50,84.87,5424500,5.26,msft
107328,15-May-95,80.62,82.00,79.87,81.31,2203100,5.04,msft
107329,12-May-95,81.37,82.25,80.37,80.75,2263100,5.00,msft
107330,11-May-95,79.12,81.50,79.00,81.37,2421100,5.04,msft
107331,10-May-95,80.12,80.37,78.87,79.25,2422500,4.91,msft
107332,9-May-95,80.00,80.37,79.12,79.81,2300600,4.94,msft
107333,8-May-95,79.87,80.37,79.12,79.87,2754500,4.95,msft
107334,5-May-95,81.37,81.62,79.87,80.00,2732700,4.96,msft
107335,4-May-95,81.50,83.25,81.00,81.50,4162200,5.05,msft
107336,3-May-95,80.25,81.00,80.25,80.87,3852300,5.01,msft
107337,2-May-95,82.12,82.25,79.50,79.56,4881900,4.93,msft
107338,1-May-95,81.87,83.75,81.75,82.12,4100800,5.09,msft
107339,28-Apr-95,78.87,82.12,78.62,81.75,5760200,5.06,msft
107340,27-Apr-95,79.62,80.50,76.37,78.62,8054400,4.87,msft
107341,26-Apr-95,79.75,80.25,79.12,79.62,2774200,4.93,msft
107342,25-Apr-95,77.62,80.12,77.62,80.00,4338900,4.96,msft
107343,24-Apr-95,75.37,77.77,75.12,77.75,4258800,4.82,msft
107344,21-Apr-95,75.62,75.87,74.87,75.00,3351300,4.65,msft
107345,20-Apr-95,76.50,76.87,74.00,75.25,5247200,4.66,msft
107346,19-Apr-95,76.62,77.00,75.50,76.12,3702000,4.72,msft
107347,18-Apr-95,77.37,77.50,76.00,76.75,4728800,4.75,msft
107348,17-Apr-95,75.50,78.12,75.50,77.37,11747200,4.79,msft
107349,13-Apr-95,71.75,72.50,71.12,72.50,2051400,4.49,msft
107350,12-Apr-95,72.12,73.25,70.75,71.62,2530800,4.44,msft
107351,11-Apr-95,71.62,72.14,71.12,72.12,2730200,4.47,msft
107352,10-Apr-95,69.50,71.25,69.37,70.94,2702700,4.39,msft
107353,7-Apr-95,70.25,70.75,69.50,69.62,2700600,4.31,msft
107354,6-Apr-95,70.62,70.87,69.44,70.00,2215300,4.34,msft
107355,5-Apr-95,69.87,70.62,68.75,70.62,4113100,4.38,msft
107356,4-Apr-95,70.25,71.50,69.75,69.87,4172700,4.33,msft
107357,3-Apr-95,71.00,71.37,69.50,70.00,4101700,4.34,msft
107358,31-Mar-95,71.75,72.12,70.50,71.12,3943900,4.41,msft
107359,30-Mar-95,72.50,72.75,70.37,72.12,4692800,4.47,msft
107360,29-Mar-95,73.62,74.00,72.06,72.25,4110300,4.48,msft
107361,28-Mar-95,72.87,74.00,72.87,73.62,2978100,4.56,msft
107362,27-Mar-95,72.75,73.87,72.62,73.00,3814700,4.52,msft
107363,24-Mar-95,73.25,74.12,73.12,73.87,4108100,4.58,msft
107364,23-Mar-95,71.37,73.25,71.25,72.75,6580600,4.51,msft
107365,22-Mar-95,70.50,71.00,69.87,70.94,3284100,4.39,msft
107366,21-Mar-95,71.25,71.50,70.37,70.44,4675200,4.36,msft
107367,20-Mar-95,70.12,71.50,70.00,71.12,2361300,4.41,msft
107368,17-Mar-95,70.50,71.75,69.87,69.94,3742800,4.33,msft
107369,16-Mar-95,70.00,70.50,69.62,70.12,2974700,4.34,msft
107370,15-Mar-95,71.75,71.87,70.37,70.50,3581400,4.37,msft
107371,14-Mar-95,69.37,72.00,69.25,71.75,4918100,4.45,msft
107372,13-Mar-95,68.62,69.69,68.25,69.00,2164700,4.27,msft
107373,10-Mar-95,67.87,68.75,66.50,68.56,2770500,4.25,msft
107374,9-Mar-95,68.50,68.75,66.87,67.87,3645500,4.20,msft
107375,8-Mar-95,65.75,68.62,65.75,68.50,8759400,4.24,msft
107376,7-Mar-95,64.37,66.02,64.25,65.34,5736900,4.05,msft
107377,6-Mar-95,63.25,64.37,62.88,64.31,2823600,3.98,msft
107378,3-Mar-95,63.63,63.88,63.13,63.63,1989400,3.94,msft
107379,2-Mar-95,63.25,63.75,63.13,63.75,1631600,3.95,msft
107380,1-Mar-95,63.13,64.00,62.75,63.25,3253100,3.92,msft
107381,28-Feb-95,61.88,63.25,61.75,63.00,3286300,3.90,msft
107382,27-Feb-95,61.38,62.00,61.13,61.75,1790900,3.83,msft
107383,24-Feb-95,61.38,61.88,61.25,61.25,2139500,3.79,msft
107384,23-Feb-95,61.25,62.13,61.00,61.63,3749700,3.82,msft
107385,22-Feb-95,59.75,62.00,59.63,61.50,3810000,3.81,msft
107386,21-Feb-95,60.50,60.75,59.50,59.75,3463100,3.70,msft
107387,17-Feb-95,60.75,60.88,60.25,60.38,2366300,3.74,msft
107388,16-Feb-95,60.88,61.13,60.25,60.88,3550200,3.77,msft
107389,15-Feb-95,60.13,61.38,59.63,60.75,9191900,3.76,msft
107390,14-Feb-95,62.13,62.25,61.50,61.88,1948000,3.83,msft
107391,13-Feb-95,62.00,62.75,61.63,62.00,2387800,3.84,msft
107392,10-Feb-95,62.00,62.63,61.50,62.00,3120000,3.84,msft
107393,9-Feb-95,62.13,62.50,61.75,61.88,2655500,3.83,msft
107394,8-Feb-95,61.25,62.00,61.00,61.88,3073000,3.83,msft
107395,7-Feb-95,60.75,61.13,60.63,61.00,2073100,3.78,msft
107396,6-Feb-95,60.13,61.13,60.13,60.88,3022500,3.77,msft
107397,3-Feb-95,59.50,60.50,59.25,60.13,3771300,3.73,msft
107398,2-Feb-95,58.75,59.38,58.38,59.00,2897000,3.66,msft
107399,1-Feb-95,59.38,60.75,58.98,59.13,4174200,3.66,msft
107400,31-Jan-95,59.13,59.75,58.25,59.38,3750300,3.68,msft
107401,30-Jan-95,60.13,60.13,58.88,59.00,3452200,3.66,msft
107402,27-Jan-95,60.13,60.25,59.75,59.88,3653300,3.71,msft
107403,26-Jan-95,60.88,61.00,59.75,59.88,5053600,3.71,msft
107404,25-Jan-95,61.63,62.25,61.00,61.75,3283600,3.83,msft
107405,24-Jan-95,63.00,63.13,62.00,62.02,2299700,3.84,msft
107406,23-Jan-95,61.00,63.00,60.50,62.81,3368100,3.89,msft
107407,20-Jan-95,62.88,63.50,61.25,61.63,5154500,3.82,msft
107408,19-Jan-95,64.50,65.00,63.44,63.50,4196700,3.93,msft
107409,18-Jan-95,64.87,65.25,64.25,65.06,3160200,4.03,msft
107410,17-Jan-95,64.75,65.12,64.37,64.62,4621300,4.00,msft
107411,16-Jan-95,63.25,64.50,63.00,64.12,4668600,3.97,msft
107412,13-Jan-95,62.00,63.00,61.88,62.75,2582700,3.89,msft
107413,12-Jan-95,61.25,62.13,61.00,61.25,1691400,3.79,msft
107414,11-Jan-95,61.13,61.75,60.75,61.38,1974800,3.80,msft
107415,10-Jan-95,60.63,61.50,60.50,61.00,2640200,3.78,msft
107416,9-Jan-95,60.88,61.00,59.75,60.25,2877800,3.73,msft
107417,6-Jan-95,59.88,61.25,59.75,60.63,2921900,3.76,msft
107418,5-Jan-95,60.88,61.00,59.38,59.63,2494100,3.69,msft
107419,4-Jan-95,60.25,60.75,59.50,60.63,3228900,3.76,msft
107420,3-Jan-95,61.50,61.50,60.13,60.19,2472500,3.73,msft
107421,30-Dec-94,61.88,61.88,61.13,61.13,1294500,3.79,msft
107422,29-Dec-94,60.88,61.88,60.63,61.81,1468400,3.83,msft
107423,28-Dec-94,60.75,61.00,60.00,61.00,2188000,3.78,msft
107424,27-Dec-94,61.00,61.63,60.63,60.75,1288400,3.76,msft
107425,23-Dec-94,60.63,61.38,60.38,60.88,1222300,3.77,msft
107426,22-Dec-94,61.50,62.00,60.25,60.63,3587300,3.76,msft
107427,21-Dec-94,60.25,61.63,60.13,61.50,4341300,3.81,msft
107428,20-Dec-94,62.63,62.75,58.75,59.88,15841600,3.71,msft
107429,19-Dec-94,63.38,63.63,62.50,62.63,1974400,3.88,msft
107430,16-Dec-94,63.63,64.25,63.20,63.38,3379800,3.93,msft
107431,15-Dec-94,63.38,64.12,63.00,63.50,1805300,3.93,msft
107432,14-Dec-94,62.50,63.63,62.50,63.25,2104100,3.92,msft
107433,13-Dec-94,63.38,63.50,62.25,62.75,1893600,3.89,msft
107434,12-Dec-94,63.13,63.50,61.63,63.13,4083300,3.91,msft
107435,9-Dec-94,62.50,63.25,62.25,63.13,5001400,3.91,msft
107436,8-Dec-94,63.13,63.75,62.25,62.50,2621400,3.87,msft
107437,7-Dec-94,63.50,63.88,63.00,63.00,2300200,3.90,msft
107438,6-Dec-94,63.25,64.12,63.00,63.38,2430800,3.93,msft
107439,5-Dec-94,63.38,64.25,63.13,63.31,2388400,3.92,msft
107440,2-Dec-94,62.75,63.25,62.00,63.25,2361300,3.92,msft
107441,1-Dec-94,62.63,63.41,62.50,62.56,2695500,3.88,msft
107442,30-Nov-94,64.25,64.25,62.75,62.88,2563100,3.90,msft
107443,29-Nov-94,63.63,64.37,63.50,64.12,2357200,3.97,msft
107444,28-Nov-94,62.50,63.50,62.25,63.38,2718800,3.93,msft
107445,25-Nov-94,61.75,62.38,61.63,62.25,788100,3.86,msft
107446,23-Nov-94,61.63,62.06,61.06,61.50,5474400,3.81,msft
107447,22-Nov-94,63.25,63.88,61.88,62.00,3523800,3.84,msft
107448,21-Nov-94,64.50,64.75,63.38,63.50,2223900,3.93,msft
107449,18-Nov-94,64.12,64.75,64.00,64.12,1609200,3.97,msft
107450,17-Nov-94,64.62,64.75,63.88,64.25,2080900,3.98,msft
107451,16-Nov-94,64.75,64.87,64.50,64.62,1891400,4.00,msft
107452,15-Nov-94,64.50,65.12,64.25,64.56,3286300,4.00,msft
107453,14-Nov-94,62.75,64.50,62.75,64.50,3063100,4.00,msft
107454,11-Nov-94,62.25,62.69,60.75,62.25,8309700,3.86,msft
107455,10-Nov-94,63.50,64.37,63.50,63.69,1544800,3.95,msft
107456,9-Nov-94,64.25,64.62,63.13,63.75,3764500,3.95,msft
107457,8-Nov-94,61.88,63.88,61.69,63.63,2712500,3.94,msft
107458,7-Nov-94,61.50,62.00,60.88,61.88,2945300,3.83,msft
107459,4-Nov-94,62.63,63.13,61.31,61.50,2936600,3.81,msft
107460,3-Nov-94,63.00,63.25,62.38,62.63,3968000,3.88,msft
107461,2-Nov-94,62.75,64.12,62.50,63.00,3842500,3.90,msft
107462,1-Nov-94,62.75,62.88,62.13,62.75,2480200,3.89,msft
107463,31-Oct-94,62.25,63.75,62.00,63.00,3749100,3.90,msft
107464,28-Oct-94,61.63,62.38,61.38,62.13,3651400,3.85,msft
107465,27-Oct-94,61.13,61.63,60.75,61.63,2581600,3.82,msft
107466,26-Oct-94,59.88,61.13,59.75,61.00,6124100,3.78,msft
107467,25-Oct-94,58.75,59.75,58.38,59.69,2803800,3.70,msft
107468,24-Oct-94,59.50,59.50,58.38,58.88,3572500,3.65,msft
107469,21-Oct-94,59.25,59.63,58.38,59.38,4195800,3.68,msft
107470,20-Oct-94,58.25,59.88,57.88,59.63,8537700,3.69,msft
107471,19-Oct-94,56.63,58.00,56.25,57.63,3722500,3.57,msft
107472,18-Oct-94,55.25,56.75,55.06,56.63,3294500,3.51,msft
107473,17-Oct-94,56.00,56.25,55.00,55.13,1951700,3.42,msft
107474,14-Oct-94,57.25,57.38,55.19,55.94,6243800,3.47,msft
107475,13-Oct-94,56.63,57.75,56.63,57.25,3945000,3.55,msft
107476,12-Oct-94,55.88,56.50,55.75,56.25,1747000,3.48,msft
107477,11-Oct-94,55.13,56.63,55.13,55.81,3481300,3.46,msft
107478,10-Oct-94,54.38,55.38,54.38,54.75,2471700,3.39,msft
107479,7-Oct-94,54.63,54.88,53.88,54.38,3225500,3.37,msft
107480,6-Oct-94,55.50,55.88,54.25,54.50,2554700,3.38,msft
107481,5-Oct-94,54.88,55.88,54.13,55.50,3190300,3.44,msft
107482,4-Oct-94,56.00,56.13,54.88,55.00,2666100,3.41,msft
107483,3-Oct-94,56.13,56.38,55.50,55.88,1803300,3.46,msft
107484,30-Sep-94,56.50,57.50,56.13,56.13,2164700,3.48,msft
107485,29-Sep-94,56.88,57.25,56.38,56.50,1696400,3.50,msft
107486,28-Sep-94,56.63,57.50,56.50,57.00,2087300,3.53,msft
107487,27-Sep-94,55.50,56.50,54.88,56.50,3162500,3.50,msft
107488,26-Sep-94,56.00,56.00,55.25,55.56,1870200,3.44,msft
107489,23-Sep-94,56.88,57.50,56.00,56.00,3025000,3.47,msft
107490,22-Sep-94,57.25,57.50,56.63,57.00,2770000,3.53,msft
107491,21-Sep-94,56.31,57.38,55.00,57.25,5186700,3.55,msft
107492,20-Sep-94,56.88,57.13,55.94,56.00,2521400,3.47,msft
107493,19-Sep-94,57.13,57.25,56.63,56.88,3023000,3.52,msft
107494,16-Sep-94,58.00,58.13,56.75,56.88,3311900,3.52,msft
107495,15-Sep-94,57.63,58.25,57.38,58.25,2540000,3.61,msft
107496,14-Sep-94,57.75,58.13,57.50,57.63,1874700,3.57,msft
107497,13-Sep-94,56.38,57.88,56.38,57.56,2571400,3.57,msft
107498,12-Sep-94,57.13,57.13,55.88,56.13,2267700,3.48,msft
107499,9-Sep-94,56.13,57.88,55.88,56.88,3800000,3.52,msft
107500,8-Sep-94,57.00,58.00,57.00,57.94,1775600,3.59,msft
107501,7-Sep-94,56.25,57.81,56.13,56.88,2726700,3.52,msft
107502,6-Sep-94,55.88,56.25,55.69,56.00,1800500,3.47,msft
107503,2-Sep-94,56.50,56.50,55.75,56.00,2938300,3.47,msft
107504,1-Sep-94,57.00,57.00,55.75,56.13,7224700,3.48,msft
107505,31-Aug-94,58.38,59.25,57.75,58.13,3810800,3.60,msft
107506,30-Aug-94,57.00,58.50,56.63,58.38,2491100,3.62,msft
107507,29-Aug-94,57.38,58.13,57.00,57.06,3544200,3.53,msft
107508,26-Aug-94,56.38,57.75,56.25,56.88,3810200,3.52,msft
107509,25-Aug-94,55.88,56.75,55.75,56.19,3453100,3.48,msft
107510,24-Aug-94,55.50,56.00,55.50,55.75,2204500,3.45,msft
107511,23-Aug-94,54.63,56.38,54.50,55.50,3652000,3.44,msft
107512,22-Aug-94,55.00,55.00,54.50,54.63,3931300,3.38,msft
107513,19-Aug-94,55.88,56.00,54.75,54.88,4674100,3.40,msft
107514,18-Aug-94,55.88,56.38,55.38,55.50,3835300,3.44,msft
107515,17-Aug-94,55.38,56.25,55.13,55.88,4990800,3.46,msft
107516,16-Aug-94,54.88,55.13,54.00,54.88,3553600,3.40,msft
107517,15-Aug-94,55.50,55.50,54.38,54.44,2261100,3.37,msft
107518,12-Aug-94,55.38,55.63,54.88,55.25,2380800,3.42,msft
107519,11-Aug-94,53.88,56.00,53.88,55.25,5094500,3.42,msft
107520,10-Aug-94,53.50,54.38,53.25,54.13,3040600,3.35,msft
107521,9-Aug-94,53.00,53.88,52.75,53.50,2513800,3.31,msft
107522,8-Aug-94,52.38,53.00,52.00,53.00,2163400,3.28,msft
107523,5-Aug-94,52.63,52.88,52.25,52.50,1950500,3.25,msft
107524,4-Aug-94,53.50,53.63,52.75,52.75,2513100,3.27,msft
107525,3-Aug-94,53.75,54.00,53.13,53.38,3675000,3.31,msft
107526,2-Aug-94,53.75,54.63,52.63,52.81,5954800,3.27,msft
107527,1-Aug-94,51.63,53.63,51.50,53.38,5249200,3.31,msft
107528,29-Jul-94,49.88,51.63,49.63,51.50,4192300,3.19,msft
107529,28-Jul-94,49.50,50.25,49.25,49.50,2495800,3.07,msft
107530,27-Jul-94,50.38,50.38,49.50,49.50,1831100,3.07,msft
107531,26-Jul-94,51.13,51.25,49.75,50.38,3396700,3.12,msft
107532,25-Jul-94,50.63,51.63,50.25,51.19,3225000,3.17,msft
107533,22-Jul-94,48.50,50.75,47.25,50.56,9561400,3.13,msft
107534,21-Jul-94,48.63,48.88,47.50,47.75,5363800,2.96,msft
107535,20-Jul-94,50.00,50.00,47.88,48.38,7042200,3.00,msft
107536,19-Jul-94,50.63,50.63,49.63,50.13,4384500,3.11,msft
107537,18-Jul-94,51.50,51.75,49.50,50.50,9409700,3.13,msft
107538,15-Jul-94,48.75,49.38,48.00,48.63,2847800,3.01,msft
107539,14-Jul-94,49.38,49.63,48.38,48.75,5090600,3.02,msft
107540,13-Jul-94,48.25,49.50,47.88,49.50,5187500,3.07,msft
107541,12-Jul-94,48.25,48.25,46.88,48.00,5237000,2.97,msft
107542,11-Jul-94,49.63,49.63,47.75,48.38,5342300,3.00,msft
107543,8-Jul-94,49.88,50.88,49.13,49.50,3064200,3.07,msft
107544,7-Jul-94,48.50,50.50,47.94,50.38,5606600,3.12,msft
107545,6-Jul-94,48.56,49.00,47.75,48.31,5583100,2.99,msft
107546,5-Jul-94,50.38,51.00,49.00,49.13,2530800,3.04,msft
107547,1-Jul-94,51.63,51.75,49.86,50.25,4166100,3.11,msft
107548,30-Jun-94,51.75,52.13,51.00,51.63,2552700,3.20,msft
107549,29-Jun-94,51.38,51.88,50.88,51.38,3345200,3.18,msft
107550,28-Jun-94,52.00,52.75,50.19,51.31,6215600,3.18,msft
107551,27-Jun-94,49.75,52.13,49.38,51.88,4760200,3.21,msft
107552,24-Jun-94,50.00,50.38,49.25,49.50,5091400,3.07,msft
107553,23-Jun-94,51.50,52.25,50.00,50.13,5375800,3.11,msft
107554,22-Jun-94,52.75,53.00,51.25,51.50,5184400,3.19,msft
107555,21-Jun-94,52.13,53.38,52.00,52.63,5441300,3.26,msft
107556,20-Jun-94,52.50,53.50,52.38,53.50,2856700,3.31,msft
107557,17-Jun-94,53.50,53.63,52.88,53.00,2980000,3.28,msft
107558,16-Jun-94,54.25,54.25,53.50,53.56,3035500,3.32,msft
107559,15-Jun-94,53.63,54.63,53.25,54.25,3683800,3.36,msft
107560,14-Jun-94,53.13,54.13,53.00,53.56,3704800,3.32,msft
107561,13-Jun-94,52.63,53.38,51.88,52.88,3544500,3.28,msft
107562,10-Jun-94,52.25,53.00,51.88,52.56,3362300,3.26,msft
107563,9-Jun-94,51.88,52.56,51.75,52.25,4965300,3.24,msft
107564,8-Jun-94,53.63,53.63,51.63,52.00,12745200,3.22,msft
107565,7-Jun-94,54.00,54.25,53.50,53.63,10388900,3.32,msft
107566,6-Jun-94,52.63,54.63,51.75,54.50,47782300,3.38,msft
107567,3-Jun-94,52.50,53.50,52.25,52.88,5431900,3.28,msft
107568,2-Jun-94,53.25,53.38,52.00,52.25,3772800,3.24,msft
107569,1-Jun-94,53.50,53.50,52.38,53.00,6302200,3.28,msft
107570,31-May-94,52.25,53.77,51.88,53.75,4750000,3.33,msft
107571,27-May-94,51.75,52.75,51.25,52.38,2972300,3.25,msft
107572,26-May-94,52.75,52.75,51.25,52.00,4023300,3.22,msft
107573,25-May-94,51.00,52.75,50.25,52.50,5378100,3.25,msft
107574,24-May-94,51.25,51.88,50.25,51.13,5322300,3.17,msft
107575,23-May-94,49.00,51.00,48.50,50.56,4686600,3.13,msft
107576,20-May-94,98.00,99.25,97.25,97.75,2443000,3.03,msft
107577,19-May-94,97.25,99.00,97.00,98.37,2802500,3.05,msft
107578,18-May-94,95.25,97.50,94.75,97.06,3035300,3.01,msft
107579,17-May-94,95.00,95.25,93.50,94.62,3830900,2.93,msft
107580,16-May-94,96.25,96.75,94.75,95.00,1775300,2.94,msft
107581,13-May-94,97.50,97.50,94.50,96.50,5623900,2.99,msft
107582,12-May-94,93.50,95.30,93.25,94.50,1845800,2.93,msft
107583,11-May-94,94.00,94.25,92.75,93.50,1797500,2.90,msft
107584,10-May-94,93.00,94.50,92.75,94.00,2041300,2.91,msft
107585,9-May-94,91.75,93.62,91.62,92.25,1491700,2.86,msft
107586,6-May-94,93.25,94.25,90.87,92.50,3014100,2.87,msft
107587,5-May-94,95.25,96.25,94.00,94.37,1762700,2.92,msft
107588,4-May-94,93.75,95.25,92.75,95.12,2154400,2.95,msft
107589,3-May-94,95.25,95.50,93.25,93.50,1310500,2.90,msft
107590,2-May-94,92.75,95.56,92.00,95.50,2480800,2.96,msft
107591,29-Apr-94,92.00,93.50,91.25,92.50,1778000,2.87,msft
107592,28-Apr-94,95.25,95.25,91.75,92.12,4422800,2.85,msft
107593,26-Apr-94,94.50,95.25,94.00,94.94,3541400,2.94,msft
107594,25-Apr-94,92.00,94.25,91.50,93.75,4461300,2.90,msft
107595,22-Apr-94,92.00,92.75,90.75,91.75,2066900,2.84,msft
107596,21-Apr-94,89.50,91.75,89.25,91.50,4440800,2.83,msft
107597,20-Apr-94,88.50,89.62,87.00,89.50,3274500,2.77,msft
107598,19-Apr-94,87.00,89.50,85.75,88.12,9103600,2.73,msft
107599,18-Apr-94,84.75,85.75,82.25,83.00,2442000,2.57,msft
107600,15-Apr-94,83.50,85.25,83.50,84.87,1102000,2.63,msft
107601,14-Apr-94,84.50,85.25,83.75,84.12,1664100,2.61,msft
107602,13-Apr-94,84.75,85.50,83.00,84.87,2180000,2.63,msft
107603,12-Apr-94,86.75,86.75,84.00,84.75,2658300,2.63,msft
107604,11-Apr-94,87.00,87.25,86.00,87.00,1263900,2.69,msft
107605,8-Apr-94,89.75,90.00,86.75,87.00,3715200,2.69,msft
107606,7-Apr-94,89.25,90.12,88.75,89.75,2397300,2.78,msft
107607,6-Apr-94,87.50,89.25,87.25,89.00,2526900,2.76,msft
107608,5-Apr-94,85.25,87.75,85.00,87.75,3185800,2.72,msft
107609,4-Apr-94,82.50,85.75,82.00,84.50,2313800,2.62,msft
107610,31-Mar-94,83.50,85.75,82.50,84.75,2264500,2.63,msft
107611,30-Mar-94,82.75,85.00,82.50,83.62,2716900,2.59,msft
107612,29-Mar-94,86.50,86.50,82.50,82.50,2452700,2.56,msft
107613,28-Mar-94,87.50,88.00,83.75,86.37,3700200,2.68,msft
107614,25-Mar-94,87.00,89.25,87.00,87.50,3194200,2.71,msft
107615,24-Mar-94,85.75,87.25,85.00,87.25,1880300,2.70,msft
107616,23-Mar-94,85.25,87.50,85.00,86.25,3643800,2.67,msft
107617,22-Mar-94,82.25,85.75,82.25,84.75,2783100,2.63,msft
107618,21-Mar-94,85.00,85.37,83.00,83.25,2035800,2.58,msft
107619,18-Mar-94,84.50,85.00,83.50,84.75,1152800,2.63,msft
107620,17-Mar-94,84.75,85.25,84.50,84.50,973300,2.62,msft
107621,16-Mar-94,85.00,85.25,84.50,84.75,1290300,2.63,msft
107622,15-Mar-94,84.00,85.25,83.50,84.87,1970500,2.63,msft
107623,14-Mar-94,82.50,84.25,82.25,83.87,2164100,2.60,msft
107624,11-Mar-94,81.00,82.25,80.75,81.75,1094500,2.53,msft
107625,10-Mar-94,81.50,82.25,80.50,80.87,1459200,2.51,msft
107626,9-Mar-94,81.25,81.75,80.00,80.87,1160900,2.51,msft
107627,8-Mar-94,81.25,81.25,79.75,81.00,774100,2.51,msft
107628,7-Mar-94,81.25,82.25,80.75,81.25,956900,2.52,msft
107629,4-Mar-94,81.00,81.50,80.50,81.00,805200,2.51,msft
107630,3-Mar-94,83.00,83.25,80.50,81.00,990000,2.51,msft
107631,2-Mar-94,81.75,83.00,81.00,82.75,2140900,2.56,msft
107632,1-Mar-94,83.00,83.25,82.25,83.25,1503400,2.58,msft
107633,28-Feb-94,81.25,83.00,81.00,82.50,1736600,2.56,msft
107634,25-Feb-94,80.25,81.25,79.75,81.00,1659500,2.51,msft
107635,24-Feb-94,80.00,80.75,79.25,79.87,2585300,2.47,msft
107636,23-Feb-94,79.75,82.00,78.25,81.00,4362800,2.51,msft
107637,22-Feb-94,80.00,80.25,78.50,79.50,1979500,2.46,msft
107638,18-Feb-94,78.50,80.75,78.50,80.00,2485200,2.48,msft
107639,17-Feb-94,79.00,79.50,78.00,78.62,2660600,2.44,msft
107640,16-Feb-94,80.25,80.25,78.75,78.75,1370300,2.44,msft
107641,15-Feb-94,79.75,80.25,79.25,79.75,903700,2.47,msft
107642,14-Feb-94,79.00,79.50,78.75,79.12,1731300,2.45,msft
107643,11-Feb-94,79.25,79.50,78.00,78.75,1685000,2.44,msft
107644,10-Feb-94,79.75,80.75,79.00,79.37,2083000,2.46,msft
107645,9-Feb-94,78.50,80.25,78.00,79.62,3081300,2.47,msft
107646,8-Feb-94,80.50,80.50,78.00,78.75,4685600,2.44,msft
107647,7-Feb-94,79.75,81.25,79.50,80.75,3716400,2.50,msft
107648,4-Feb-94,84.00,84.50,81.25,81.25,2446700,2.52,msft
107649,3-Feb-94,84.25,84.50,83.50,84.50,995500,2.62,msft
107650,2-Feb-94,84.75,85.50,84.00,84.00,1283900,2.60,msft
107651,1-Feb-94,85.00,85.75,84.50,85.12,1378000,2.64,msft
107652,31-Jan-94,85.25,85.87,84.75,85.12,1958100,2.64,msft
107653,28-Jan-94,84.50,85.50,84.25,84.87,1313400,2.63,msft
107654,27-Jan-94,84.00,84.75,83.25,84.25,1602200,2.61,msft
107655,26-Jan-94,85.00,85.00,84.00,84.25,1582200,2.61,msft
107656,25-Jan-94,85.25,85.37,84.00,85.12,2203800,2.64,msft
107657,24-Jan-94,86.00,87.00,85.00,85.25,1204400,2.64,msft
107658,21-Jan-94,86.25,87.00,85.00,86.25,3099700,2.67,msft
107659,20-Jan-94,83.25,86.37,83.25,86.25,4532200,2.67,msft
107660,19-Jan-94,83.75,84.25,82.50,83.25,2394100,2.58,msft
107661,18-Jan-94,85.25,85.50,84.00,84.62,1368100,2.62,msft
107662,17-Jan-94,85.25,86.00,84.50,84.75,961700,2.63,msft
107663,14-Jan-94,85.50,86.00,84.75,85.62,1414700,2.65,msft
107664,13-Jan-94,84.75,85.50,84.00,85.37,1275600,2.64,msft
107665,12-Jan-94,85.00,85.75,83.75,85.50,1236200,2.65,msft
107666,11-Jan-94,85.00,86.00,84.37,85.25,1107800,2.64,msft
107667,10-Jan-94,85.00,86.50,85.00,85.75,2323000,2.66,msft
107668,7-Jan-94,84.25,85.75,83.25,85.25,2215500,2.64,msft
107669,6-Jan-94,82.62,84.75,82.50,84.62,2564200,2.62,msft
107670,5-Jan-94,80.25,82.50,80.00,82.25,1690500,2.55,msft
107671,4-Jan-94,80.25,80.75,79.25,80.50,1418900,2.49,msft
107672,3-Jan-94,80.50,80.75,79.25,80.12,1148100,2.48,msft
107673,31-Dec-93,81.00,81.50,80.25,80.62,723400,2.50,msft
107674,30-Dec-93,81.75,82.25,80.75,81.25,792300,2.52,msft
107675,29-Dec-93,82.75,83.50,80.50,81.50,1531400,2.52,msft
107676,28-Dec-93,80.50,83.00,80.50,82.75,872500,2.56,msft
107677,27-Dec-93,80.75,81.25,79.75,80.50,770600,2.49,msft
107678,23-Dec-93,81.00,82.25,80.75,80.87,996900,2.51,msft
107679,22-Dec-93,82.25,82.50,81.00,81.12,758300,2.51,msft
107680,21-Dec-93,82.00,82.50,81.50,82.50,974100,2.56,msft
107681,20-Dec-93,81.00,82.00,80.50,82.00,1112800,2.54,msft
107682,17-Dec-93,80.50,80.50,79.75,80.50,819400,2.49,msft
107683,16-Dec-93,80.00,81.00,79.75,80.00,915300,2.48,msft
107684,15-Dec-93,80.00,81.00,79.75,79.75,1100900,2.47,msft
107685,14-Dec-93,81.00,81.50,79.25,80.00,1482700,2.48,msft
107686,13-Dec-93,81.50,82.00,80.75,81.37,633300,2.52,msft
107687,10-Dec-93,81.25,82.25,80.75,81.87,623800,2.54,msft
107688,9-Dec-93,83.50,83.50,80.50,81.12,1921300,2.51,msft
107689,8-Dec-93,83.00,83.75,82.25,83.50,3314700,2.59,msft
107690,7-Dec-93,85.00,86.00,85.00,85.50,1026900,2.65,msft
107691,6-Dec-93,85.00,85.50,84.00,84.87,1856700,2.63,msft
107692,3-Dec-93,83.75,86.50,83.50,85.75,3582800,2.66,msft
107693,2-Dec-93,82.00,83.00,81.75,82.87,1624700,2.57,msft
107694,1-Dec-93,80.50,82.25,80.50,81.50,1840300,2.52,msft
107695,30-Nov-93,78.50,80.50,78.25,80.00,1385300,2.48,msft
107696,29-Nov-93,79.00,80.00,79.00,79.50,1005200,2.46,msft
107697,26-Nov-93,79.00,79.25,78.75,79.00,200200,2.45,msft
107698,24-Nov-93,77.50,79.75,77.50,78.75,1017200,2.44,msft
107699,23-Nov-93,77.75,78.50,77.25,77.37,3070800,2.40,msft
107700,22-Nov-93,79.75,79.75,76.50,77.00,2511700,2.39,msft
107701,19-Nov-93,79.75,80.25,79.50,80.12,1200200,2.48,msft
107702,18-Nov-93,80.75,81.50,80.00,80.25,1515800,2.49,msft
107703,17-Nov-93,82.75,83.00,80.75,80.75,2260600,2.50,msft
107704,16-Nov-93,81.00,82.75,80.50,82.25,1494800,2.55,msft
107705,15-Nov-93,82.00,82.00,80.50,80.50,916100,2.49,msft
107706,12-Nov-93,81.75,82.50,81.75,81.87,1074800,2.54,msft
107707,11-Nov-93,81.25,82.50,81.00,81.62,975800,2.53,msft
107708,10-Nov-93,80.00,81.62,79.00,81.37,1790600,2.52,msft
107709,9-Nov-93,79.00,80.00,78.00,78.25,1137800,2.42,msft
107710,8-Nov-93,79.00,79.50,77.75,78.50,900900,2.43,msft
107711,5-Nov-93,76.25,79.00,76.00,78.75,1765500,2.44,msft
107712,4-Nov-93,78.75,79.00,76.50,76.50,1976700,2.37,msft
107713,3-Nov-93,80.00,80.50,77.75,78.50,1777700,2.43,msft
107714,2-Nov-93,81.25,81.50,79.50,80.25,1328900,2.49,msft
107715,1-Nov-93,80.25,81.50,79.75,80.87,944100,2.51,msft
107716,29-Oct-93,79.50,80.25,79.25,80.12,1248000,2.48,msft
107717,28-Oct-93,79.75,80.50,78.75,79.00,1750500,2.45,msft
107718,27-Oct-93,79.50,80.50,79.50,79.87,1426100,2.47,msft
107719,26-Oct-93,80.50,80.75,79.25,79.50,2093100,2.46,msft
107720,25-Oct-93,80.50,81.25,79.00,80.50,1521400,2.49,msft
107721,22-Oct-93,79.25,80.75,79.25,80.37,1493000,2.49,msft
107722,21-Oct-93,78.75,80.00,78.00,79.50,3975000,2.46,msft
107723,20-Oct-93,80.50,81.75,79.25,81.00,2555200,2.51,msft
107724,19-Oct-93,82.00,84.00,79.50,80.25,2859400,2.49,msft
107725,18-Oct-93,81.00,83.25,80.75,83.00,2121300,2.57,msft
107726,15-Oct-93,82.25,83.00,80.25,80.75,3951300,2.50,msft
107727,14-Oct-93,83.75,84.00,82.00,82.12,1980600,2.54,msft
107728,13-Oct-93,83.75,84.25,81.25,83.25,1950500,2.58,msft
107729,12-Oct-93,84.25,85.25,82.25,84.25,2482500,2.61,msft
107730,11-Oct-93,84.50,84.75,82.25,84.00,1144500,2.60,msft
107731,8-Oct-93,84.25,84.75,82.25,84.50,1190300,2.62,msft
107732,7-Oct-93,85.00,85.75,83.75,84.12,1305500,2.61,msft
107733,6-Oct-93,83.25,85.50,83.00,84.87,2419800,2.63,msft
107734,5-Oct-93,82.75,84.75,82.50,83.25,2720300,2.58,msft
107735,4-Oct-93,82.50,84.00,82.50,82.62,1269100,2.56,msft
107736,1-Oct-93,82.50,83.25,82.00,82.00,1444100,2.54,msft
107737,30-Sep-93,82.75,83.25,82.25,82.50,1200000,2.56,msft
107738,29-Sep-93,83.75,84.00,80.75,83.00,2738300,2.57,msft
107739,28-Sep-93,82.25,84.25,82.25,84.00,2628400,2.60,msft
107740,27-Sep-93,81.75,82.50,81.25,82.25,2299400,2.55,msft
107741,24-Sep-93,78.50,80.75,78.50,80.00,2863800,2.48,msft
107742,23-Sep-93,77.25,79.25,76.75,78.75,2260500,2.44,msft
107743,22-Sep-93,76.00,78.00,75.25,77.25,2252500,2.39,msft
107744,21-Sep-93,75.50,77.37,74.75,76.00,1812000,2.35,msft
107745,20-Sep-93,76.25,77.75,75.00,75.62,1086400,2.34,msft
107746,17-Sep-93,75.50,76.50,75.25,76.00,790300,2.35,msft
107747,16-Sep-93,76.75,77.25,75.75,76.00,802000,2.35,msft
107748,15-Sep-93,75.75,76.75,74.37,76.50,1893100,2.37,msft
107749,14-Sep-93,76.00,76.25,74.25,75.25,1807700,2.33,msft
107750,13-Sep-93,78.50,78.50,76.25,76.37,1049800,2.37,msft
107751,10-Sep-93,77.00,78.25,76.25,78.00,1770800,2.42,msft
107752,9-Sep-93,75.00,76.50,74.50,76.25,934700,2.36,msft
107753,8-Sep-93,74.00,74.75,73.25,74.50,1712800,2.31,msft
107754,7-Sep-93,75.75,76.25,74.25,74.75,1212700,2.32,msft
107755,3-Sep-93,76.50,76.75,75.25,75.75,841700,2.35,msft
107756,2-Sep-93,77.25,78.50,76.12,76.62,1736700,2.37,msft
107757,1-Sep-93,75.25,77.25,75.00,76.75,2693400,2.38,msft
107758,31-Aug-93,73.75,75.50,73.50,75.12,2910800,2.33,msft
107759,30-Aug-93,72.50,73.25,71.75,72.62,1692300,2.25,msft
107760,27-Aug-93,72.25,72.50,71.25,71.87,2121900,2.23,msft
107761,26-Aug-93,73.50,73.75,71.50,72.12,4262500,2.23,msft
107762,25-Aug-93,75.00,76.00,72.87,74.25,2150000,2.30,msft
107763,24-Aug-93,76.50,77.00,75.75,75.87,1232800,2.35,msft
107764,23-Aug-93,75.50,78.25,75.50,77.00,1863300,2.39,msft
107765,20-Aug-93,73.50,76.75,73.25,76.25,2304100,2.36,msft
107766,19-Aug-93,77.25,77.87,73.75,74.25,3588900,2.30,msft
107767,18-Aug-93,77.75,79.25,76.50,77.25,2064500,2.39,msft
107768,17-Aug-93,78.00,78.50,76.00,77.25,1699400,2.39,msft
107769,16-Aug-93,75.75,78.25,75.50,77.75,2452500,2.41,msft
107770,13-Aug-93,74.00,75.75,73.00,75.25,1936900,2.33,msft
107771,12-Aug-93,72.50,74.50,72.25,74.00,2422000,2.29,msft
107772,11-Aug-93,71.25,73.00,71.12,72.37,3004400,2.24,msft
107773,10-Aug-93,73.00,73.25,70.37,71.00,6001400,2.20,msft
107774,9-Aug-93,73.25,74.00,72.25,73.00,2217700,2.26,msft
107775,6-Aug-93,74.75,75.87,72.75,73.25,2243900,2.27,msft
107776,5-Aug-93,73.50,75.00,73.25,74.75,2123400,2.32,msft
107777,4-Aug-93,73.25,73.75,71.75,73.00,2950800,2.26,msft
107778,3-Aug-93,73.00,73.25,72.00,73.00,2660800,2.26,msft
107779,2-Aug-93,74.75,75.75,72.25,72.75,4632300,2.25,msft
107780,30-Jul-93,73.00,74.25,72.00,74.00,9002500,2.29,msft
107781,29-Jul-93,78.00,80.75,77.50,79.00,3020500,2.45,msft
107782,28-Jul-93,76.00,79.50,74.75,78.25,3548800,2.42,msft
107783,27-Jul-93,78.50,78.75,75.50,75.50,3510800,2.34,msft
107784,26-Jul-93,78.25,79.25,77.75,78.25,2059800,2.42,msft
107785,23-Jul-93,77.00,78.25,76.75,77.62,2905200,2.40,msft
107786,22-Jul-93,80.75,81.75,76.75,77.62,4613100,2.40,msft
107787,21-Jul-93,78.50,79.00,76.75,79.00,5594100,2.45,msft
107788,20-Jul-93,79.25,80.50,78.00,80.50,2342800,2.49,msft
107789,19-Jul-93,79.50,80.25,78.00,78.75,3829500,2.44,msft
107790,16-Jul-93,83.25,83.25,80.75,81.12,2696700,2.51,msft
107791,15-Jul-93,84.25,84.25,82.75,83.50,1079400,2.59,msft
107792,14-Jul-93,83.00,85.50,82.50,84.25,1364200,2.61,msft
107793,13-Jul-93,84.00,84.00,82.50,82.75,1145500,2.56,msft
107794,12-Jul-93,84.75,84.75,83.50,83.75,834700,2.59,msft
107795,9-Jul-93,85.00,85.00,83.50,84.62,1563900,2.62,msft
107796,8-Jul-93,84.00,85.50,84.00,84.87,2191300,2.63,msft
107797,7-Jul-93,82.12,84.25,81.25,83.37,5708300,2.58,msft
107798,6-Jul-93,86.75,87.75,85.25,86.00,1492000,2.66,msft
107799,2-Jul-93,87.25,87.50,86.50,87.25,796100,2.70,msft
107800,1-Jul-93,88.25,88.50,86.50,87.12,1815000,2.70,msft
107801,30-Jun-93,89.25,90.25,87.25,88.00,1765000,2.73,msft
107802,29-Jun-93,90.25,91.75,88.50,89.00,1325900,2.76,msft
107803,28-Jun-93,88.75,90.25,88.50,90.25,1633100,2.80,msft
107804,25-Jun-93,88.50,89.25,86.75,88.50,1422200,2.74,msft
107805,24-Jun-93,88.25,89.50,87.25,88.50,1122800,2.74,msft
107806,23-Jun-93,88.00,89.25,87.75,88.62,1038300,2.75,msft
107807,22-Jun-93,89.25,89.75,87.25,88.00,1285000,2.73,msft
107808,21-Jun-93,88.75,89.25,87.00,88.62,2132800,2.75,msft
107809,18-Jun-93,90.50,91.25,87.00,87.50,2373400,2.71,msft
107810,17-Jun-93,91.50,91.75,90.50,90.87,881900,2.81,msft
107811,16-Jun-93,92.75,93.25,89.25,91.25,2094200,2.83,msft
107812,15-Jun-93,93.00,93.00,91.50,92.50,1325200,2.87,msft
107813,14-Jun-93,91.00,92.25,90.25,92.25,1268300,2.86,msft
107814,11-Jun-93,91.75,92.50,89.00,89.37,2111100,2.77,msft
107815,10-Jun-93,91.25,92.50,89.50,91.12,1770900,2.82,msft
107816,9-Jun-93,92.75,93.00,90.75,91.00,1953900,2.82,msft
107817,8-Jun-93,93.00,93.25,90.75,92.25,1506400,2.86,msft
107818,7-Jun-93,94.25,95.75,93.00,93.25,1653800,2.89,msft
107819,4-Jun-93,94.00,94.50,93.50,94.00,1020600,2.91,msft
107820,3-Jun-93,95.75,96.00,94.50,94.62,752500,2.93,msft
107821,2-Jun-93,95.75,97.50,95.25,95.75,2215200,2.97,msft
107822,1-Jun-93,93.00,98.00,92.75,96.25,5414100,2.98,msft
107823,28-May-93,93.50,93.75,91.75,92.62,1102500,2.87,msft
107824,27-May-93,95.00,95.50,93.00,94.12,2970600,2.92,msft
107825,26-May-93,91.50,95.25,91.25,95.25,2736100,2.95,msft
107826,25-May-93,91.75,92.00,90.00,91.25,1151600,2.83,msft
107827,24-May-93,92.25,94.00,92.00,92.12,2012300,2.85,msft
107828,21-May-93,93.50,94.25,92.00,92.50,2364700,2.87,msft
107829,20-May-93,92.25,95.25,92.00,94.12,4698600,2.92,msft
107830,19-May-93,90.75,93.00,89.50,92.50,5660600,2.87,msft
107831,18-May-93,86.75,88.75,86.50,88.50,2631300,2.74,msft
107832,17-May-93,85.75,86.62,85.25,86.50,871900,2.68,msft
107833,14-May-93,86.00,86.75,84.75,85.50,1537700,2.65,msft
107834,13-May-93,85.75,86.00,84.50,85.75,1369200,2.66,msft
107835,12-May-93,87.50,88.00,85.75,86.25,1513300,2.67,msft
107836,11-May-93,88.25,88.75,87.25,87.75,1196900,2.72,msft
107837,10-May-93,88.50,90.00,88.00,89.12,2164200,2.76,msft
107838,7-May-93,87.25,87.75,86.50,87.00,995800,2.69,msft
107839,6-May-93,89.00,89.75,86.75,87.25,1480000,2.70,msft
107840,5-May-93,88.00,90.00,87.50,89.25,1621400,2.76,msft
107841,4-May-93,86.75,88.50,86.50,88.00,1553100,2.73,msft
107842,3-May-93,85.50,87.00,85.00,86.12,1190800,2.67,msft
107843,30-Apr-93,85.00,86.75,85.00,85.50,1465200,2.65,msft
107844,29-Apr-93,85.75,85.75,84.00,85.50,1553000,2.65,msft
107845,28-Apr-93,83.00,86.00,82.75,86.00,1730600,2.66,msft
107846,27-Apr-93,80.50,82.75,80.25,82.50,1824100,2.56,msft
107847,26-Apr-93,81.50,82.50,79.75,80.37,2044700,2.49,msft
107848,23-Apr-93,83.00,83.25,80.75,81.37,2790800,2.52,msft
107849,22-Apr-93,84.50,85.00,82.87,83.25,2499400,2.58,msft
107850,21-Apr-93,86.75,86.75,84.25,84.87,2892300,2.63,msft
107851,20-Apr-93,86.75,87.50,85.00,86.75,1442200,2.69,msft
107852,19-Apr-93,87.00,87.25,85.00,87.00,1431400,2.69,msft
107853,16-Apr-93,87.25,87.75,85.50,87.00,1550000,2.69,msft
107854,15-Apr-93,88.00,89.87,86.00,87.12,3411600,2.70,msft
107855,14-Apr-93,89.00,90.25,87.75,89.00,1209400,2.76,msft
107856,13-Apr-93,90.25,92.25,88.75,88.87,1670600,2.75,msft
107857,12-Apr-93,88.75,91.25,88.50,90.12,1530800,2.79,msft
107858,8-Apr-93,90.00,90.25,88.25,89.00,1259100,2.76,msft
107859,7-Apr-93,90.00,90.50,89.25,90.25,1232800,2.80,msft
107860,6-Apr-93,91.75,93.00,89.25,89.75,1740900,2.78,msft
107861,5-Apr-93,88.75,92.25,88.00,91.50,1913300,2.83,msft
107862,2-Apr-93,91.75,92.00,89.75,89.75,2294200,2.78,msft
107863,1-Apr-93,92.50,94.75,92.50,93.00,3142300,2.88,msft
107864,31-Mar-93,91.25,94.25,90.75,92.50,5616900,2.87,msft
107865,30-Mar-93,88.50,91.25,87.25,91.00,4404500,2.82,msft
107866,29-Mar-93,86.75,88.50,86.75,87.00,1512800,2.69,msft
107867,26-Mar-93,88.00,88.25,86.00,86.62,890800,2.68,msft
107868,25-Mar-93,86.50,88.25,86.37,87.37,1375300,2.71,msft
107869,24-Mar-93,83.25,86.75,83.00,86.25,1580800,2.67,msft
107870,23-Mar-93,83.50,85.00,83.00,83.12,1078300,2.57,msft
107871,22-Mar-93,83.25,84.00,82.50,83.37,1068000,2.58,msft
107872,19-Mar-93,85.75,85.75,84.00,84.25,1423900,2.61,msft
107873,18-Mar-93,85.75,86.75,85.00,85.25,1078100,2.64,msft
107874,17-Mar-93,86.75,87.50,85.25,85.37,1243900,2.64,msft
107875,16-Mar-93,88.25,88.75,87.00,87.75,1138600,2.72,msft
107876,15-Mar-93,89.25,89.25,87.00,87.62,1107200,2.71,msft
107877,12-Mar-93,86.00,89.25,85.25,89.00,2304700,2.76,msft
107878,11-Mar-93,85.25,87.75,85.00,86.50,1808800,2.68,msft
107879,10-Mar-93,84.50,85.75,83.50,85.00,831600,2.63,msft
107880,9-Mar-93,84.00,85.00,83.75,84.25,1291600,2.61,msft
107881,8-Mar-93,82.62,84.50,82.00,83.62,1501100,2.59,msft
107882,5-Mar-93,83.50,85.00,82.50,82.75,1120000,2.56,msft
107883,4-Mar-93,84.75,84.75,81.75,83.75,1770900,2.59,msft
107884,3-Mar-93,84.75,85.50,83.50,84.75,1325500,2.63,msft
107885,2-Mar-93,81.75,84.75,81.25,84.62,1204700,2.62,msft
107886,1-Mar-93,83.75,83.75,81.25,81.50,829400,2.52,msft
107887,26-Feb-93,84.25,85.00,83.00,83.37,933600,2.58,msft
107888,25-Feb-93,82.50,85.00,82.50,84.37,1900300,2.61,msft
107889,24-Feb-93,79.00,84.00,78.75,83.87,2425300,2.60,msft
107890,23-Feb-93,78.00,80.50,76.75,79.50,3312700,2.46,msft
107891,22-Feb-93,79.75,81.00,76.75,76.75,2384700,2.38,msft
107892,19-Feb-93,81.87,82.00,79.50,79.75,3036600,2.47,msft
107893,18-Feb-93,81.25,82.75,79.00,81.62,4335300,2.53,msft
107894,17-Feb-93,81.00,81.25,77.25,80.25,3815300,2.49,msft
107895,16-Feb-93,82.87,83.75,79.75,80.12,2854700,2.48,msft
107896,12-Feb-93,85.25,85.25,83.25,83.62,1089400,2.59,msft
107897,11-Feb-93,86.25,86.50,84.75,85.25,993400,2.64,msft
107898,10-Feb-93,84.50,86.25,84.00,85.50,1227500,2.65,msft
107899,9-Feb-93,86.75,87.25,83.50,83.87,2021300,2.60,msft
107900,8-Feb-93,88.50,89.00,85.00,85.75,2899100,2.66,msft
107901,5-Feb-93,84.75,89.50,82.25,89.00,5542500,2.76,msft
107902,4-Feb-93,87.75,87.75,84.50,85.00,3882700,2.63,msft
107903,3-Feb-93,89.50,90.25,88.00,88.37,2242300,2.74,msft
107904,2-Feb-93,87.37,89.50,87.25,89.00,2204200,2.76,msft
107905,1-Feb-93,86.25,88.00,85.50,87.50,1344400,2.71,msft
107906,29-Jan-93,87.50,88.00,85.75,86.50,1233100,2.68,msft
107907,28-Jan-93,86.25,87.12,84.75,87.00,2411300,2.69,msft
107908,27-Jan-93,87.50,87.75,85.50,86.25,2009400,2.67,msft
107909,26-Jan-93,88.50,90.00,87.50,88.00,1325200,2.73,msft
107910,25-Jan-93,89.25,90.25,87.75,88.50,1550500,2.74,msft
107911,22-Jan-93,89.75,90.25,88.75,89.37,1536300,2.77,msft
107912,21-Jan-93,87.75,90.00,86.75,89.50,2294100,2.77,msft
107913,20-Jan-93,88.50,89.00,87.75,88.37,1504100,2.74,msft
107914,19-Jan-93,89.00,89.25,88.25,88.37,1657800,2.74,msft
107915,18-Jan-93,89.50,89.75,88.25,89.25,1582500,2.76,msft
107916,15-Jan-93,87.50,91.00,87.00,89.75,5689700,2.78,msft
107917,14-Jan-93,92.25,94.00,90.50,91.25,3794800,2.83,msft
107918,13-Jan-93,89.50,92.25,88.25,91.25,2618600,2.83,msft
107919,12-Jan-93,89.00,91.25,88.75,89.75,2660500,2.78,msft
107920,11-Jan-93,87.25,89.25,86.25,89.12,1825300,2.76,msft
107921,8-Jan-93,87.25,88.25,86.25,87.12,1376700,2.70,msft
107922,7-Jan-93,89.00,89.87,87.00,87.25,1839200,2.70,msft
107923,6-Jan-93,87.00,89.25,86.75,89.00,2733900,2.76,msft
107924,5-Jan-93,85.00,86.75,84.75,86.50,2238300,2.68,msft
107925,4-Jan-93,85.00,85.75,84.50,85.12,2270300,2.64,msft
107926,31-Dec-92,86.00,86.25,85.25,85.37,966400,2.64,msft
107927,30-Dec-92,86.75,87.00,85.25,85.87,1594700,2.66,msft
107928,29-Dec-92,87.25,87.50,86.25,86.50,1879500,2.68,msft
107929,28-Dec-92,87.25,87.75,86.00,87.50,1434200,2.71,msft
107930,24-Dec-92,87.25,87.25,86.00,87.25,1024100,2.70,msft
107931,23-Dec-92,88.00,88.25,86.00,87.25,1876600,2.70,msft
107932,22-Dec-92,91.00,91.50,87.00,87.75,1784100,2.72,msft
107933,21-Dec-92,89.75,92.00,89.25,90.50,2034100,2.80,msft
107934,18-Dec-92,89.00,90.25,88.50,90.00,2327200,2.79,msft
107935,17-Dec-92,87.25,90.25,87.00,90.00,1620900,2.79,msft
107936,16-Dec-92,86.50,88.25,85.25,87.00,2309400,2.69,msft
107937,15-Dec-92,87.25,87.75,85.50,86.37,1418300,2.68,msft
107938,14-Dec-92,86.75,88.25,86.50,87.12,1604200,2.70,msft
107939,11-Dec-92,88.50,89.00,85.75,86.37,3534400,2.68,msft
107940,10-Dec-92,90.00,91.75,88.50,89.00,2790800,2.76,msft
107941,9-Dec-92,91.75,93.25,91.25,92.00,816200,2.85,msft
107942,8-Dec-92,93.75,94.00,91.50,92.50,841400,2.87,msft
107943,7-Dec-92,92.00,93.50,91.00,93.37,1451100,2.89,msft
107944,4-Dec-92,91.50,92.50,91.25,91.75,739200,2.84,msft
107945,3-Dec-92,90.75,92.50,90.50,91.62,816200,2.84,msft
107946,2-Dec-92,93.00,93.50,90.50,90.75,1563800,2.81,msft
107947,1-Dec-92,92.75,93.50,92.00,93.12,1055300,2.88,msft
107948,30-Nov-92,92.50,93.25,91.75,93.12,1102500,2.88,msft
107949,27-Nov-92,91.50,92.50,91.00,91.75,555300,2.84,msft
107950,25-Nov-92,92.00,92.50,90.25,91.12,1661600,2.82,msft
107951,24-Nov-92,91.25,92.75,89.25,91.50,4551400,2.83,msft
107952,23-Nov-92,90.25,91.75,87.25,88.50,9686100,2.74,msft
107953,20-Nov-92,94.00,95.00,93.75,95.00,1287500,2.94,msft
107954,19-Nov-92,92.25,95.00,92.25,94.00,1466700,2.91,msft
107955,18-Nov-92,90.50,92.50,89.87,92.00,1045300,2.85,msft
107956,17-Nov-92,92.87,94.00,89.25,90.00,1770500,2.79,msft
107957,16-Nov-92,93.00,93.50,92.25,92.75,605500,2.87,msft
107958,13-Nov-92,93.50,93.75,92.50,93.25,810300,2.89,msft
107959,12-Nov-92,93.75,94.25,92.00,93.50,1471700,2.90,msft
107960,11-Nov-92,92.75,95.00,92.25,93.75,1903100,2.90,msft
107961,10-Nov-92,92.00,93.25,91.50,92.87,1215200,2.88,msft
107962,9-Nov-92,92.75,92.75,90.50,91.87,1713800,2.85,msft
107963,6-Nov-92,91.75,93.25,91.25,92.75,1911700,2.87,msft
107964,5-Nov-92,89.00,92.25,88.25,91.87,2825900,2.85,msft
107965,4-Nov-92,88.25,89.75,88.00,88.50,744500,2.74,msft
107966,3-Nov-92,89.50,89.75,87.62,88.25,1103300,2.73,msft
107967,2-Nov-92,89.00,90.00,87.75,89.62,972500,2.78,msft
107968,30-Oct-92,89.87,90.00,88.50,88.75,781900,2.75,msft
107969,29-Oct-92,88.75,90.00,88.50,90.00,1026600,2.79,msft
107970,28-Oct-92,88.25,88.75,87.25,88.50,1130600,2.74,msft
107971,27-Oct-92,90.00,90.25,87.50,88.00,1537700,2.73,msft
107972,26-Oct-92,88.50,90.25,87.75,90.00,1255900,2.79,msft
107973,23-Oct-92,90.25,90.25,88.25,88.62,1442000,2.75,msft
107974,22-Oct-92,90.00,90.25,88.25,89.75,1540500,2.78,msft
107975,21-Oct-92,88.25,90.00,87.75,90.00,1891600,2.79,msft
107976,20-Oct-92,88.25,89.75,87.00,87.87,2635200,2.72,msft
107977,19-Oct-92,85.00,88.25,85.00,87.87,2603900,2.72,msft
107978,16-Oct-92,84.75,85.50,83.75,85.37,1493900,2.64,msft
107979,15-Oct-92,83.25,84.75,82.75,84.50,1125000,2.62,msft
107980,14-Oct-92,84.37,85.00,83.00,83.50,1484700,2.59,msft
107981,13-Oct-92,84.75,85.37,83.25,84.25,2711900,2.61,msft
107982,12-Oct-92,83.00,84.00,82.75,83.87,1086900,2.60,msft
107983,9-Oct-92,83.50,83.50,81.50,82.37,1258900,2.55,msft
107984,8-Oct-92,82.25,84.50,81.75,83.37,1860600,2.58,msft
107985,7-Oct-92,82.50,84.25,81.00,81.12,1821400,2.51,msft
107986,6-Oct-92,82.25,83.50,81.25,82.50,2323800,2.56,msft
107987,5-Oct-92,78.50,81.75,75.75,81.75,2235000,2.53,msft
107988,2-Oct-92,79.25,79.75,78.00,78.75,1150200,2.44,msft
107989,1-Oct-92,80.00,81.00,79.50,79.62,1496100,2.47,msft
107990,30-Sep-92,79.75,80.50,78.75,80.50,1870200,2.49,msft
107991,29-Sep-92,77.00,79.00,77.00,78.75,1231600,2.44,msft
107992,28-Sep-92,76.50,78.25,76.25,77.00,1652700,2.39,msft
107993,25-Sep-92,80.25,80.37,76.00,78.75,1310600,2.44,msft
107994,24-Sep-92,79.25,80.50,79.25,80.25,1157500,2.49,msft
107995,23-Sep-92,77.75,79.75,77.50,79.12,1180500,2.45,msft
107996,22-Sep-92,79.00,79.12,77.50,77.75,962800,2.41,msft
107997,21-Sep-92,78.75,79.50,78.25,79.12,996400,2.45,msft
107998,18-Sep-92,81.25,81.50,78.37,79.87,2240200,2.47,msft
107999,17-Sep-92,80.50,81.50,80.25,81.12,741200,2.51,msft
108000,16-Sep-92,79.75,81.75,79.50,80.37,1119200,2.49,msft
108001,15-Sep-92,81.50,81.75,80.00,81.25,1396600,2.52,msft
108002,14-Sep-92,79.75,82.00,79.75,81.75,2973000,2.53,msft
108003,11-Sep-92,78.50,79.25,78.00,78.75,963700,2.44,msft
108004,10-Sep-92,78.25,79.00,77.50,79.00,1668900,2.45,msft
108005,9-Sep-92,76.75,78.37,76.50,78.12,1908900,2.42,msft
108006,8-Sep-92,76.00,76.87,75.25,76.75,1544700,2.38,msft
108007,4-Sep-92,76.25,76.50,75.50,76.00,895200,2.35,msft
108008,3-Sep-92,75.75,77.25,75.50,76.62,2668600,2.37,msft
108009,2-Sep-92,74.50,75.75,73.75,75.37,1939500,2.33,msft
108010,1-Sep-92,74.00,74.62,73.25,74.50,965200,2.31,msft
108011,31-Aug-92,74.25,75.00,73.50,74.50,802500,2.31,msft
108012,28-Aug-92,73.50,74.50,73.50,74.37,1549200,2.30,msft
108013,27-Aug-92,72.00,74.00,72.00,73.62,2751400,2.28,msft
108014,26-Aug-92,70.25,72.25,70.25,71.62,1564700,2.22,msft
108015,25-Aug-92,68.75,70.75,68.50,70.37,1160200,2.18,msft
108016,24-Aug-92,69.62,70.00,68.75,69.00,1341700,2.14,msft
108017,21-Aug-92,70.50,70.87,69.00,69.75,1651300,2.16,msft
108018,20-Aug-92,69.50,70.75,69.00,70.37,1142700,2.18,msft
108019,19-Aug-92,69.50,70.50,68.75,69.25,861400,2.15,msft
108020,18-Aug-92,69.00,70.75,68.00,69.50,2073600,2.15,msft
108021,17-Aug-92,70.75,71.00,69.50,69.50,1983600,2.15,msft
108022,14-Aug-92,71.00,71.75,70.75,71.00,1061100,2.20,msft
108023,13-Aug-92,71.25,71.75,70.50,70.87,883300,2.20,msft
108024,12-Aug-92,71.75,72.50,70.75,71.00,952000,2.20,msft
108025,11-Aug-92,71.25,71.87,70.00,71.37,1047700,2.21,msft
108026,10-Aug-92,71.00,72.50,70.75,70.87,1317200,2.20,msft
108027,7-Aug-92,71.50,73.75,70.50,70.75,1724100,2.19,msft
108028,6-Aug-92,71.50,72.00,70.25,71.50,119100,2.21,msft
108029,5-Aug-92,73.75,73.75,71.25,72.00,1885200,2.23,msft
108030,4-Aug-92,74.00,74.50,73.50,73.87,983400,2.29,msft
108031,3-Aug-92,72.75,74.25,72.00,73.75,987700,2.28,msft
108032,31-Jul-92,73.50,73.50,72.25,72.75,1105500,2.25,msft
108033,30-Jul-92,73.50,74.50,73.00,73.12,1001700,2.26,msft
108034,29-Jul-92,74.50,74.75,72.00,74.00,4545300,2.29,msft
108035,28-Jul-92,73.50,74.50,72.75,74.00,1421900,2.29,msft
108036,27-Jul-92,72.75,73.50,72.25,73.00,955500,2.26,msft
108037,24-Jul-92,71.12,73.75,71.00,72.75,2384800,2.25,msft
108038,23-Jul-92,69.75,72.25,68.75,71.00,2143800,2.20,msft
108039,22-Jul-92,71.75,71.75,69.50,70.00,1846300,2.17,msft
108040,21-Jul-92,70.00,72.75,69.50,71.75,1437200,2.22,msft
108041,20-Jul-92,69.50,70.25,68.50,69.25,1523300,2.15,msft
108042,17-Jul-92,71.75,72.00,69.75,70.25,1871300,2.18,msft
108043,16-Jul-92,71.00,72.25,70.75,72.25,1322500,2.24,msft
108044,15-Jul-92,71.75,73.25,71.00,71.50,2508400,2.21,msft
108045,14-Jul-92,70.50,71.50,70.25,71.12,1287700,2.20,msft
108046,13-Jul-92,69.75,71.25,68.50,70.00,1101400,2.17,msft
108047,10-Jul-92,69.25,70.00,67.62,69.50,905200,2.15,msft
108048,9-Jul-92,69.00,70.75,68.25,69.00,1912700,2.14,msft
108049,8-Jul-92,68.00,69.00,65.50,68.62,2924500,2.13,msft
108050,7-Jul-92,69.75,69.75,67.25,68.00,1705500,2.11,msft
108051,6-Jul-92,70.00,70.25,67.75,69.50,1133100,2.15,msft
108052,2-Jul-92,72.75,73.00,68.75,69.87,2521900,2.16,msft
108053,1-Jul-92,70.25,72.75,69.50,72.12,1410800,2.23,msft
108054,30-Jun-92,72.75,73.00,69.50,70.00,2316300,2.17,msft
108055,29-Jun-92,68.50,72.75,68.25,72.25,2844100,2.24,msft
108056,26-Jun-92,69.50,69.75,65.75,66.75,4408900,2.07,msft
108057,25-Jun-92,72.25,72.25,66.50,70.00,5170800,2.17,msft
108058,24-Jun-92,73.75,73.75,71.75,72.25,1068600,2.24,msft
108059,23-Jun-92,74.75,75.75,72.75,73.50,1796900,2.28,msft
108060,22-Jun-92,73.25,74.50,71.50,74.25,1690000,2.30,msft
108061,19-Jun-92,73.50,74.25,72.75,73.50,1351300,2.28,msft
108062,18-Jun-92,73.00,74.75,71.00,72.25,1671600,2.24,msft
108063,17-Jun-92,72.50,73.25,71.50,72.37,2193300,2.24,msft
108064,16-Jun-92,75.50,76.50,72.50,72.75,1794700,2.25,msft
108065,15-Jun-92,75.00,78.00,75.00,75.75,1720800,2.35,msft
108066,12-Jun-92,110.25,113.00,108.87,112.50,2878800,2.32,msft
108067,11-Jun-92,112.50,115.25,107.50,108.00,2725600,2.23,msft
108068,10-Jun-92,115.25,115.50,112.00,112.50,1365800,2.32,msft
108069,9-Jun-92,118.50,119.00,114.00,115.00,1764100,2.37,msft
108070,8-Jun-92,120.75,121.00,118.25,118.25,842700,2.44,msft
108071,5-Jun-92,122.50,123.00,120.75,121.00,854500,2.50,msft
108072,4-Jun-92,123.25,123.50,122.50,122.62,875500,2.53,msft
108073,3-Jun-92,122.50,124.25,122.50,123.00,591400,2.54,msft
108074,2-Jun-92,124.25,124.50,122.25,122.87,891200,2.54,msft
108075,1-Jun-92,120.50,124.25,120.00,124.25,1432000,2.57,msft
108076,29-May-92,119.75,122.25,119.50,121.00,1875200,2.50,msft
108077,28-May-92,114.75,119.50,114.50,119.00,1309800,2.46,msft
108078,27-May-92,115.75,116.25,114.75,115.00,654500,2.37,msft
108079,26-May-92,116.00,117.00,115.00,115.50,799700,2.39,msft
108080,22-May-92,117.00,117.00,115.00,115.75,770300,2.39,msft
108081,21-May-92,117.00,117.00,115.25,116.62,1012800,2.41,msft
108082,20-May-92,114.50,117.00,114.50,116.75,1227800,2.41,msft
108083,19-May-92,113.25,114.50,113.25,114.50,1071700,2.36,msft
108084,18-May-92,110.75,113.50,110.50,112.75,782800,2.33,msft
108085,15-May-92,110.25,111.50,109.50,110.00,850500,2.27,msft
108086,14-May-92,112.75,113.00,109.25,110.75,1510000,2.29,msft
108087,13-May-92,113.75,114.25,111.00,112.75,1340000,2.33,msft
108088,12-May-92,114.75,115.25,112.75,114.25,1045200,2.36,msft
108089,11-May-92,114.75,115.25,113.25,114.00,860200,2.35,msft
108090,8-May-92,116.00,117.00,113.25,114.50,1249800,2.36,msft
108091,7-May-92,116.00,116.50,114.25,115.00,848400,2.37,msft
108092,6-May-92,117.00,117.25,115.50,116.00,1043100,2.40,msft
108093,5-May-92,113.75,117.50,113.25,116.50,1236700,2.41,msft
108094,4-May-92,113.50,116.00,112.50,114.00,1540000,2.35,msft
108095,1-May-92,110.50,114.00,110.25,113.75,1295300,2.35,msft
108096,30-Apr-92,112.00,112.75,109.75,110.25,2001400,2.28,msft
108097,29-Apr-92,109.50,111.50,108.25,111.37,2860900,2.30,msft
108098,28-Apr-92,113.75,114.50,107.00,109.00,4166400,2.25,msft
108099,27-Apr-92,112.50,116.50,112.50,113.25,2077300,2.34,msft
108100,24-Apr-92,116.00,116.75,112.00,112.25,1885000,2.32,msft
108101,23-Apr-92,118.50,119.00,112.25,115.75,2404400,2.39,msft
108102,22-Apr-92,116.50,118.50,114.50,117.62,1291400,2.43,msft
108103,21-Apr-92,118.25,118.50,115.50,116.12,2071900,2.40,msft
108104,20-Apr-92,124.50,125.00,115.50,118.12,4711300,2.44,msft
108105,16-Apr-92,129.00,129.00,127.00,127.62,1385000,2.64,msft
108106,15-Apr-92,128.75,129.25,126.50,128.88,4653400,2.66,msft
108107,14-Apr-92,118.25,120.25,116.50,117.00,1520600,2.42,msft
108108,13-Apr-92,116.75,118.12,114.25,117.50,954100,2.43,msft
108109,10-Apr-92,121.25,122.00,114.00,116.00,2636700,2.40,msft
108110,9-Apr-92,118.25,120.25,116.62,120.00,1463300,2.48,msft
108111,8-Apr-92,115.75,117.50,113.25,117.25,2198800,2.42,msft
108112,7-Apr-92,122.00,122.50,115.75,116.00,1519100,2.40,msft
108113,6-Apr-92,117.75,121.62,117.75,121.25,839200,2.50,msft
108114,3-Apr-92,117.50,119.25,116.75,117.50,1240500,2.43,msft
108115,2-Apr-92,120.50,121.50,116.75,117.00,1189100,2.42,msft
108116,1-Apr-92,117.25,120.75,117.00,120.50,1549200,2.49,msft
108117,31-Mar-92,120.50,122.00,117.75,118.50,1809800,2.45,msft
108118,30-Mar-92,121.50,122.00,120.00,120.00,852800,2.48,msft
108119,27-Mar-92,124.50,125.00,119.50,121.25,1876900,2.50,msft
108120,26-Mar-92,128.75,129.00,124.25,125.00,1263100,2.58,msft
108121,25-Mar-92,127.50,129.25,127.00,128.50,768400,2.65,msft
108122,24-Mar-92,129.00,129.88,126.50,127.50,1464800,2.63,msft
108123,23-Mar-92,128.50,129.25,127.75,128.50,793100,2.65,msft
108124,20-Mar-92,127.50,129.00,127.50,128.50,748300,2.65,msft
108125,19-Mar-92,127.00,130.25,126.25,127.50,2327000,2.63,msft
108126,18-Mar-92,128.50,129.00,126.00,126.37,1443600,2.61,msft
108127,17-Mar-92,125.37,128.75,124.75,128.00,1972800,2.64,msft
108128,16-Mar-92,121.00,124.25,120.50,124.25,1153400,2.57,msft
108129,13-Mar-92,122.50,123.00,120.50,121.00,769200,2.50,msft
108130,12-Mar-92,120.25,121.50,118.50,121.12,1043400,2.50,msft
108131,11-Mar-92,122.25,123.25,119.25,120.25,825600,2.48,msft
108132,10-Mar-92,119.50,122.75,119.25,121.75,951700,2.51,msft
108133,9-Mar-92,118.75,120.50,118.25,119.00,636100,2.46,msft
108134,6-Mar-92,120.75,122.00,116.75,118.25,1293900,2.44,msft
108135,5-Mar-92,122.50,123.25,119.25,121.25,1160300,2.50,msft
108136,4-Mar-92,123.25,124.25,121.75,122.50,694500,2.53,msft
108137,3-Mar-92,123.50,125.25,122.50,123.25,582200,2.55,msft
108138,2-Mar-92,123.75,125.75,121.75,123.00,730300,2.54,msft
108139,28-Feb-92,125.00,126.50,122.25,123.50,1216400,2.55,msft
108140,27-Feb-92,122.75,125.25,122.75,124.87,1662300,2.58,msft
108141,26-Feb-92,116.00,122.00,116.00,122.00,2101400,2.52,msft
108142,25-Feb-92,115.00,116.50,113.25,115.75,1198700,2.39,msft
108143,24-Feb-92,114.50,116.50,113.00,114.87,1230300,2.37,msft
108144,21-Feb-92,117.00,118.50,113.75,114.50,1903000,2.36,msft
108145,20-Feb-92,116.00,119.25,115.75,117.50,1553100,2.43,msft
108146,19-Feb-92,118.00,118.00,113.50,115.12,3033400,2.38,msft
108147,18-Feb-92,119.25,122.25,118.00,118.25,1538300,2.44,msft
108148,14-Feb-92,122.25,122.50,118.00,118.50,1722300,2.45,msft
108149,13-Feb-92,125.50,126.50,121.50,122.50,2033000,2.53,msft
108150,12-Feb-92,118.62,126.75,118.62,125.75,1739800,2.60,msft
108151,11-Feb-92,124.25,124.75,121.50,122.50,859100,2.53,msft
108152,10-Feb-92,125.62,126.00,122.00,124.50,863000,2.57,msft
108153,7-Feb-92,126.25,127.50,124.00,125.75,760600,2.60,msft
108154,6-Feb-92,126.50,129.00,125.75,126.25,1304200,2.61,msft
108155,5-Feb-92,124.75,128.50,123.50,127.25,1485600,2.63,msft
108156,4-Feb-92,125.25,126.00,122.50,124.50,1221700,2.57,msft
108157,3-Feb-92,118.25,125.50,117.50,125.00,1673400,2.58,msft
108158,31-Jan-92,123.50,123.75,119.75,120.25,1040900,2.48,msft
108159,30-Jan-92,124.50,124.75,121.50,123.50,875300,2.55,msft
108160,29-Jan-92,122.50,125.75,121.75,124.50,2032500,2.57,msft
108161,28-Jan-92,121.00,121.75,116.00,120.75,1990600,2.49,msft
108162,27-Jan-92,124.75,125.50,120.50,120.62,965000,2.49,msft
108163,24-Jan-92,124.50,125.50,124.00,124.62,790300,2.57,msft
108164,23-Jan-92,125.50,129.38,123.75,125.00,1577500,2.58,msft
108165,22-Jan-92,120.00,125.50,119.00,125.50,1174700,2.59,msft
108166,21-Jan-92,122.25,123.00,116.00,119.37,2500600,2.47,msft
108167,20-Jan-92,127.25,127.25,122.50,122.50,1229800,2.53,msft
108168,17-Jan-92,127.75,129.50,123.75,126.50,1772200,2.61,msft
108169,16-Jan-92,131.25,132.00,127.50,127.75,1226600,2.64,msft
108170,15-Jan-92,128.75,133.25,128.25,131.50,1360500,2.72,msft
108171,14-Jan-92,127.50,128.50,126.00,128.25,920600,2.65,msft
108172,13-Jan-92,124.00,128.88,122.75,127.12,1100200,2.63,msft
108173,10-Jan-92,127.00,127.75,124.00,125.25,1350500,2.59,msft
108174,9-Jan-92,124.25,129.00,124.00,127.25,1840900,2.63,msft
108175,8-Jan-92,119.00,125.75,118.75,124.25,1891400,2.57,msft
108176,7-Jan-92,116.50,120.25,115.75,120.00,1341400,2.48,msft
108177,6-Jan-92,113.25,117.75,112.37,116.50,1315800,2.41,msft
108178,3-Jan-92,114.00,114.25,111.75,113.00,800600,2.33,msft
108179,2-Jan-92,110.75,114.75,109.50,114.00,1551300,2.35,msft
108180,31-Dec-91,110.75,112.00,108.75,111.25,846200,2.30,msft
108181,30-Dec-91,110.50,111.25,109.50,110.75,740200,2.29,msft
108182,27-Dec-91,108.25,111.50,107.75,110.37,765800,2.28,msft
108183,26-Dec-91,106.25,108.25,105.75,107.87,510600,2.23,msft
108184,24-Dec-91,106.75,107.50,106.00,106.25,505500,2.19,msft
108185,23-Dec-91,103.25,106.75,102.50,106.75,961100,2.20,msft
108186,20-Dec-91,104.00,105.00,102.25,103.25,740300,2.13,msft
108187,19-Dec-91,102.37,103.25,101.25,102.75,796400,2.12,msft
108188,18-Dec-91,102.00,103.25,101.25,102.87,704400,2.12,msft
108189,17-Dec-91,102.00,103.50,100.25,101.87,573900,2.10,msft
108190,16-Dec-91,102.00,102.25,100.75,102.12,571300,2.11,msft
108191,13-Dec-91,102.25,102.75,101.50,102.00,548900,2.11,msft
108192,12-Dec-91,101.00,103.25,100.50,102.00,770600,2.11,msft
108193,11-Dec-91,102.12,102.75,99.50,100.75,818300,2.08,msft
108194,10-Dec-91,102.00,102.00,100.00,101.75,965600,2.10,msft
108195,9-Dec-91,103.25,103.75,101.25,102.00,1203900,2.11,msft
108196,6-Dec-91,101.50,105.25,101.00,104.25,1077200,2.15,msft
108197,5-Dec-91,101.75,102.25,100.75,101.75,523400,2.10,msft
108198,4-Dec-91,101.75,103.00,100.00,102.00,759700,2.11,msft
108199,3-Dec-91,101.00,102.75,99.50,101.37,1356400,2.09,msft
108200,2-Dec-91,96.25,101.50,96.00,101.25,1165600,2.09,msft
108201,29-Nov-91,94.75,97.75,94.75,97.25,431900,2.01,msft
108202,27-Nov-91,94.25,95.50,94.00,95.25,314200,1.97,msft
108203,26-Nov-91,96.12,96.25,92.75,94.50,1228100,1.95,msft
108204,25-Nov-91,95.75,97.00,95.25,95.62,704100,1.97,msft
108205,22-Nov-91,97.00,97.50,95.25,96.00,795900,1.98,msft
108206,21-Nov-91,96.25,97.25,95.75,97.25,741200,2.01,msft
108207,20-Nov-91,97.00,97.50,96.00,96.50,764400,1.99,msft
108208,19-Nov-91,96.25,97.37,94.25,96.25,1504800,1.99,msft
108209,18-Nov-91,95.25,97.75,95.00,97.25,1514100,2.01,msft
108210,15-Nov-91,99.00,100.50,94.75,95.00,1492300,1.96,msft
108211,14-Nov-91,101.50,101.50,98.75,99.25,926900,2.05,msft
108212,13-Nov-91,99.50,101.75,98.75,101.00,1203100,2.09,msft
108213,12-Nov-91,98.25,100.75,98.00,99.87,1671600,2.06,msft
108214,11-Nov-91,96.00,98.00,95.62,97.50,848000,2.01,msft
108215,8-Nov-91,95.00,96.75,95.00,95.25,760500,1.97,msft
108216,7-Nov-91,95.50,95.75,94.50,94.75,438300,1.96,msft
108217,6-Nov-91,94.00,95.50,93.25,95.25,802700,1.97,msft
108218,5-Nov-91,91.25,94.50,91.00,93.75,1082300,1.94,msft
108219,4-Nov-91,92.25,92.50,90.75,91.00,601300,1.88,msft
108220,1-Nov-91,93.50,93.75,92.00,92.62,717000,1.91,msft
108221,31-Oct-91,94.50,95.25,93.25,93.87,859500,1.94,msft
108222,30-Oct-91,90.75,94.75,90.75,94.50,1370200,1.95,msft
108223,29-Oct-91,90.25,90.75,89.75,90.75,761400,1.87,msft
108224,28-Oct-91,89.50,90.25,87.75,90.25,791100,1.86,msft
108225,25-Oct-91,90.25,90.75,89.25,89.50,587800,1.85,msft
108226,24-Oct-91,90.50,90.50,89.25,90.25,562000,1.86,msft
108227,23-Oct-91,91.75,92.00,89.75,90.25,768000,1.86,msft
108228,22-Oct-91,91.50,92.75,91.25,91.37,680900,1.89,msft
108229,21-Oct-91,90.00,91.50,89.75,91.00,602500,1.88,msft
108230,18-Oct-91,90.00,91.25,89.75,90.00,793100,1.86,msft
108231,17-Oct-91,90.75,90.75,88.50,89.25,1991400,1.84,msft
108232,16-Oct-91,91.50,91.50,89.87,90.75,2091700,1.87,msft
108233,15-Oct-91,92.25,92.25,90.75,91.37,1208300,1.89,msft
108234,14-Oct-91,90.00,92.25,90.00,92.25,1057300,1.91,msft
108235,11-Oct-91,90.75,91.00,87.75,89.62,1460500,1.85,msft
108236,10-Oct-91,90.50,90.50,88.50,89.75,879400,1.85,msft
108237,9-Oct-91,89.50,91.25,89.25,89.50,1274700,1.85,msft
108238,8-Oct-91,88.00,89.50,88.00,89.25,788700,1.84,msft
108239,7-Oct-91,87.25,88.87,86.75,88.50,570000,1.83,msft
108240,4-Oct-91,88.00,89.00,87.50,88.12,551900,1.82,msft
108241,3-Oct-91,86.50,88.25,86.25,87.50,722300,1.81,msft
108242,2-Oct-91,88.50,90.50,86.25,87.00,1400600,1.80,msft
108243,1-Oct-91,89.00,89.25,88.00,88.87,413900,1.84,msft
108244,30-Sep-91,88.25,89.50,87.00,89.00,581100,1.84,msft
108245,27-Sep-91,89.50,89.50,87.75,88.25,695000,1.82,msft
108246,26-Sep-91,87.50,90.00,87.25,89.25,1000000,1.84,msft
108247,25-Sep-91,88.00,88.37,86.50,87.75,540600,1.81,msft
108248,24-Sep-91,85.25,88.25,85.25,88.00,993400,1.82,msft
108249,23-Sep-91,86.25,86.50,84.50,84.87,1040800,1.75,msft
108250,20-Sep-91,86.75,87.00,86.00,86.50,632500,1.79,msft
108251,19-Sep-91,85.00,87.25,84.75,86.25,1070200,1.78,msft
108252,18-Sep-91,84.00,85.50,83.75,84.75,562000,1.75,msft
108253,17-Sep-91,82.75,84.75,82.00,84.50,490600,1.74,msft
108254,16-Sep-91,83.00,83.50,82.25,83.00,452800,1.71,msft
108255,13-Sep-91,85.50,85.75,82.50,83.00,1070000,1.71,msft
108256,12-Sep-91,83.00,85.75,83.00,85.62,1121600,1.77,msft
108257,11-Sep-91,80.50,82.25,80.50,82.00,1336300,1.69,msft
108258,10-Sep-91,82.00,82.50,80.00,80.00,1375800,1.65,msft
108259,9-Sep-91,80.75,81.50,80.25,80.75,667700,1.67,msft
108260,6-Sep-91,81.00,82.25,80.25,80.75,1062700,1.67,msft
108261,5-Sep-91,83.00,83.00,80.00,80.50,1222300,1.66,msft
108262,4-Sep-91,83.25,83.50,81.00,82.62,802200,1.71,msft
108263,3-Sep-91,85.00,85.00,82.50,83.12,702200,1.72,msft
108264,30-Aug-91,85.75,86.25,84.50,85.25,464100,1.76,msft
108265,29-Aug-91,86.00,86.50,85.00,85.75,584400,1.77,msft
108266,28-Aug-91,84.75,86.75,84.50,85.62,869100,1.77,msft
108267,27-Aug-91,84.75,85.00,84.00,84.75,714100,1.75,msft
108268,26-Aug-91,84.75,85.25,83.50,85.25,924800,1.76,msft
108269,23-Aug-91,84.00,86.50,84.00,85.25,904400,1.76,msft
108270,22-Aug-91,84.25,85.25,83.25,84.00,913900,1.73,msft
108271,21-Aug-91,82.00,84.50,81.75,84.00,1528300,1.73,msft
108272,20-Aug-91,80.62,81.87,80.00,80.50,1196700,1.66,msft
108273,19-Aug-91,77.50,81.25,77.00,80.25,1785200,1.66,msft
108274,16-Aug-91,80.75,82.37,80.25,81.75,1087700,1.69,msft
108275,15-Aug-91,82.50,83.25,81.00,81.50,951100,1.68,msft
108276,14-Aug-91,82.75,83.50,82.00,82.50,1399400,1.70,msft
108277,13-Aug-91,83.75,83.75,82.25,82.50,1973600,1.70,msft
108278,12-Aug-91,79.75,83.75,79.75,83.00,1188400,1.71,msft
108279,9-Aug-91,78.75,82.00,78.25,80.75,2392800,1.67,msft
108280,8-Aug-91,76.00,79.25,76.00,79.00,1915600,1.63,msft
108281,7-Aug-91,74.75,76.50,74.50,76.00,1443800,1.57,msft
108282,6-Aug-91,72.25,75.00,72.25,74.50,1109700,1.54,msft
108283,5-Aug-91,73.25,73.25,71.75,72.25,593400,1.49,msft
108284,2-Aug-91,73.75,74.75,73.25,73.25,1698100,1.51,msft
108285,1-Aug-91,73.75,74.00,73.00,73.25,1125900,1.51,msft
108286,31-Jul-91,73.00,74.00,72.75,73.50,2328800,1.52,msft
108287,30-Jul-91,70.50,73.00,69.75,72.75,1629100,1.50,msft
108288,29-Jul-91,71.00,71.25,68.75,70.25,2844800,1.45,msft
108289,26-Jul-91,67.00,71.75,66.75,71.00,3110500,1.47,msft
108290,25-Jul-91,67.00,68.00,65.87,66.00,1884700,1.36,msft
108291,24-Jul-91,67.00,67.25,65.00,65.50,1132700,1.35,msft
108292,23-Jul-91,68.00,68.25,66.50,66.50,742500,1.37,msft
108293,22-Jul-91,66.75,68.75,66.50,67.50,733100,1.39,msft
108294,19-Jul-91,67.50,68.00,66.00,67.75,514400,1.40,msft
108295,18-Jul-91,68.00,69.25,66.75,67.00,537000,1.38,msft
108296,17-Jul-91,65.75,67.75,65.00,67.75,846700,1.40,msft
108297,16-Jul-91,70.00,70.00,67.50,67.50,890500,1.39,msft
108298,15-Jul-91,68.75,70.25,68.50,69.87,769200,1.44,msft
108299,12-Jul-91,67.00,68.50,66.00,68.00,734400,1.40,msft
108300,11-Jul-91,65.75,66.75,65.00,66.25,1068700,1.37,msft
108301,10-Jul-91,68.25,68.75,65.00,65.25,1403600,1.35,msft
108302,9-Jul-91,67.50,68.75,66.50,67.87,1604800,1.40,msft
108303,8-Jul-91,60.75,67.25,60.50,67.00,2277300,1.38,msft
108304,5-Jul-91,63.75,63.75,61.50,61.75,1641300,1.28,msft
108305,3-Jul-91,64.50,65.00,61.75,64.00,3993600,1.32,msft
108306,2-Jul-91,71.25,72.25,68.00,68.12,917800,1.41,msft
108307,1-Jul-91,68.75,71.62,67.75,71.37,1512700,1.47,msft
108308,28-Jun-91,67.75,68.75,65.50,68.12,1282800,1.41,msft
108309,27-Jun-91,67.75,68.25,66.75,68.00,1181400,1.40,msft
108310,26-Jun-91,99.00,101.50,98.25,100.75,1343400,1.39,msft
108311,25-Jun-91,99.25,100.25,98.00,98.75,1350600,1.36,msft
108312,24-Jun-91,101.00,101.50,97.50,98.12,1110800,1.35,msft
108313,21-Jun-91,101.25,103.00,101.25,102.25,940000,1.41,msft
108314,20-Jun-91,101.00,101.75,99.00,100.75,2611700,1.39,msft
108315,19-Jun-91,109.75,109.75,103.00,103.37,2181700,1.42,msft
108316,18-Jun-91,113.25,113.50,109.75,111.50,651100,1.54,msft
108317,17-Jun-91,113.75,114.75,112.50,113.50,413400,1.56,msft
108318,14-Jun-91,111.25,113.75,111.00,113.50,646100,1.56,msft
108319,13-Jun-91,111.00,112.25,110.50,111.00,532200,1.53,msft
108320,12-Jun-91,110.75,112.25,110.25,111.12,714500,1.53,msft
108321,11-Jun-91,111.00,113.00,110.50,110.62,581900,1.52,msft
108322,10-Jun-91,110.25,111.00,109.75,110.50,415200,1.52,msft
108323,7-Jun-91,109.75,110.25,108.75,110.25,723100,1.52,msft
108324,6-Jun-91,112.75,113.00,110.50,111.12,456100,1.53,msft
108325,5-Jun-91,112.50,114.25,112.00,112.00,577500,1.54,msft
108326,4-Jun-91,112.00,113.50,110.50,113.00,490300,1.56,msft
108327,3-Jun-91,109.50,112.25,109.00,112.00,653300,1.54,msft
108328,31-May-91,110.50,111.00,108.00,109.75,1139200,1.51,msft
108329,30-May-91,110.12,111.75,109.00,110.25,863700,1.52,msft
108330,29-May-91,111.25,112.00,109.75,110.25,892700,1.52,msft
108331,28-May-91,110.50,111.75,110.00,110.75,610500,1.52,msft
108332,24-May-91,110.00,112.50,109.50,110.00,945500,1.51,msft
108333,23-May-91,107.00,109.75,107.00,109.50,941600,1.51,msft
108334,22-May-91,102.75,106.75,102.25,106.75,1234800,1.47,msft
108335,21-May-91,99.75,103.25,99.50,102.00,1161100,1.40,msft
108336,20-May-91,99.50,100.00,97.75,99.12,919100,1.36,msft
108337,17-May-91,99.00,99.50,98.00,99.25,623800,1.37,msft
108338,16-May-91,99.25,100.00,98.50,99.37,978700,1.37,msft
108339,15-May-91,100.25,100.50,96.62,98.00,1546100,1.35,msft
108340,14-May-91,102.62,103.25,100.75,101.25,820800,1.39,msft
108341,13-May-91,103.25,103.75,101.25,103.12,957500,1.42,msft
108342,10-May-91,106.25,107.00,102.00,102.75,725000,1.41,msft
108343,9-May-91,103.25,106.00,102.75,105.75,1065200,1.46,msft
108344,8-May-91,101.00,103.25,100.25,103.00,805500,1.42,msft
108345,7-May-91,103.25,103.75,101.25,101.25,710900,1.39,msft
108346,6-May-91,100.50,103.25,100.25,102.75,622500,1.41,msft
108347,3-May-91,100.50,101.25,99.75,101.25,320200,1.39,msft
108348,2-May-91,101.25,102.50,100.25,100.50,934100,1.38,msft
108349,1-May-91,98.50,100.75,97.00,100.75,1550600,1.39,msft
108350,30-Apr-91,97.75,99.25,96.00,99.00,1605200,1.36,msft
108351,29-Apr-91,101.25,101.50,97.75,97.75,995200,1.35,msft
108352,26-Apr-91,100.25,102.25,98.75,100.75,1231600,1.39,msft
108353,25-Apr-91,102.50,103.75,100.50,100.75,914100,1.39,msft
108354,24-Apr-91,101.50,104.75,100.50,103.00,1141100,1.42,msft
108355,23-Apr-91,102.25,103.00,100.50,101.62,1445000,1.40,msft
108356,22-Apr-91,106.00,106.25,101.75,102.12,1940600,1.41,msft
108357,19-Apr-91,106.25,109.50,105.00,107.25,1342300,1.48,msft
108358,18-Apr-91,111.25,112.00,108.00,110.00,1225300,1.51,msft
108359,17-Apr-91,114.00,117.50,111.12,111.50,1784800,1.54,msft
108360,16-Apr-91,113.75,114.50,110.00,112.25,1135000,1.55,msft
108361,15-Apr-91,106.00,114.25,105.00,113.75,1235600,1.57,msft
108362,12-Apr-91,109.50,110.00,103.75,107.25,2457200,1.48,msft
108363,11-Apr-91,108.50,111.50,108.00,111.00,669100,1.53,msft
108364,10-Apr-91,109.75,110.25,105.50,107.50,1033900,1.48,msft
108365,9-Apr-91,111.50,113.25,109.75,110.25,846200,1.52,msft
108366,8-Apr-91,110.00,113.25,109.50,111.37,649700,1.53,msft
108367,5-Apr-91,114.00,114.25,109.00,110.00,1514200,1.51,msft
108368,4-Apr-91,114.00,116.75,112.75,113.75,1028900,1.57,msft
108369,3-Apr-91,112.75,116.75,112.75,113.75,1277300,1.57,msft
108370,2-Apr-91,107.50,112.50,106.75,112.25,1340800,1.55,msft
108371,1-Apr-91,106.00,107.75,104.50,106.75,823600,1.47,msft
108372,28-Mar-91,107.25,108.25,106.00,106.12,425500,1.46,msft
108373,27-Mar-91,105.00,109.25,105.00,107.75,1280800,1.48,msft
108374,26-Mar-91,98.75,105.25,98.75,105.12,1254100,1.45,msft
108375,25-Mar-91,94.00,98.75,94.00,98.25,831400,1.35,msft
108376,22-Mar-91,94.50,95.50,93.00,93.75,1334100,1.29,msft
108377,21-Mar-91,99.50,100.75,94.00,94.75,1658400,1.30,msft
108378,20-Mar-91,99.00,101.00,98.75,99.00,1159100,1.36,msft
108379,19-Mar-91,98.25,101.00,96.75,99.00,1287500,1.36,msft
108380,18-Mar-91,96.25,99.75,96.00,99.25,925200,1.37,msft
108381,15-Mar-91,98.25,98.75,96.25,96.62,1073300,1.33,msft
108382,14-Mar-91,101.50,101.50,97.00,98.00,1393000,1.35,msft
108383,13-Mar-91,96.00,101.12,96.00,100.50,1532300,1.38,msft
108384,12-Mar-91,98.25,98.87,95.62,95.75,2125300,1.32,msft
108385,11-Mar-91,101.75,102.50,97.75,99.25,2238900,1.37,msft
108386,8-Mar-91,104.50,106.00,101.75,102.50,1871300,1.41,msft
108387,7-Mar-91,104.25,107.50,103.50,104.00,2301100,1.43,msft
108388,6-Mar-91,112.50,113.00,106.75,107.25,1406300,1.48,msft
108389,5-Mar-91,107.25,112.50,107.00,111.50,1060800,1.54,msft
108390,4-Mar-91,105.75,107.50,104.50,107.00,654800,1.47,msft
108391,1-Mar-91,103.00,106.25,102.00,105.75,1084800,1.46,msft
108392,28-Feb-91,106.00,106.25,103.25,103.75,766200,1.43,msft
108393,27-Feb-91,102.25,105.75,101.25,105.25,1222000,1.45,msft
108394,26-Feb-91,101.50,102.50,100.50,101.75,772200,1.40,msft
108395,25-Feb-91,103.25,104.00,101.50,103.00,1234800,1.42,msft
108396,22-Feb-91,99.75,104.50,99.75,102.25,1464800,1.41,msft
108397,21-Feb-91,103.00,103.50,100.00,100.00,953000,1.38,msft
108398,20-Feb-91,101.75,104.00,101.50,102.75,735500,1.41,msft
108399,19-Feb-91,102.25,103.50,101.50,102.50,927000,1.41,msft
108400,15-Feb-91,101.50,104.25,101.25,103.25,1605500,1.42,msft
108401,14-Feb-91,105.25,105.50,99.00,100.75,1860900,1.39,msft
108402,13-Feb-91,102.50,105.62,101.75,105.50,1329800,1.45,msft
108403,12-Feb-91,103.25,104.75,102.50,103.25,1339700,1.42,msft
108404,11-Feb-91,104.12,104.50,102.25,104.25,2119100,1.44,msft
108405,8-Feb-91,103.00,104.75,101.75,104.00,1031600,1.43,msft
108406,7-Feb-91,106.25,109.00,102.25,103.00,1855800,1.42,msft
108407,6-Feb-91,101.00,106.50,100.50,105.75,1481100,1.46,msft
108408,5-Feb-91,99.25,102.00,98.00,101.25,1233900,1.39,msft
108409,4-Feb-91,100.00,100.75,98.00,99.12,1228600,1.36,msft
108410,1-Feb-91,99.00,101.00,97.25,99.75,1641300,1.37,msft
108411,31-Jan-91,96.50,99.50,96.00,98.12,1551700,1.35,msft
108412,30-Jan-91,92.50,96.50,91.50,96.25,2065800,1.33,msft
108413,29-Jan-91,92.25,94.37,90.00,92.50,2042200,1.27,msft
108414,28-Jan-91,89.00,94.00,89.00,92.25,1824500,1.27,msft
108415,25-Jan-91,90.75,91.00,89.00,89.50,1210600,1.23,msft
108416,24-Jan-91,89.25,90.87,88.75,90.50,1198700,1.25,msft
108417,23-Jan-91,88.25,90.25,88.25,89.00,1070900,1.23,msft
108418,22-Jan-91,89.62,91.00,87.37,88.87,1584700,1.22,msft
108419,21-Jan-91,84.62,90.00,84.62,89.50,2149400,1.23,msft
108420,18-Jan-91,82.50,85.50,82.25,85.25,1431600,1.17,msft
108421,17-Jan-91,86.00,86.25,83.75,84.00,2271900,1.16,msft
108422,16-Jan-91,78.50,82.87,78.25,82.25,1945200,1.13,msft
108423,15-Jan-91,76.75,79.50,76.75,78.37,1163900,1.08,msft
108424,14-Jan-91,77.25,77.50,75.50,76.75,817300,1.06,msft
108425,11-Jan-91,78.50,79.00,76.75,78.00,861900,1.07,msft
108426,10-Jan-91,74.25,78.75,74.25,78.25,1721100,1.08,msft
108427,9-Jan-91,74.00,75.75,73.50,74.00,1609200,1.02,msft
108428,8-Jan-91,74.75,75.25,73.00,73.50,1062700,1.01,msft
108429,7-Jan-91,75.25,77.75,74.75,74.87,1219400,1.03,msft
108430,4-Jan-91,75.00,76.50,75.00,75.87,813600,1.04,msft
108431,3-Jan-91,74.75,76.00,74.75,75.25,735800,1.04,msft
108432,2-Jan-91,75.00,75.25,74.75,74.75,534500,1.03,msft
108433,31-Dec-90,75.00,75.25,74.50,75.25,334400,1.04,msft
108434,28-Dec-90,74.50,75.25,74.25,75.00,282300,1.03,msft
108435,27-Dec-90,75.00,75.25,74.50,74.75,316700,1.03,msft
108436,26-Dec-90,75.25,75.75,74.50,75.00,228100,1.03,msft
108437,24-Dec-90,75.50,75.50,74.75,75.25,192800,1.04,msft
108438,21-Dec-90,75.75,76.00,75.25,75.75,467700,1.04,msft
108439,20-Dec-90,74.25,76.00,74.00,75.50,654200,1.04,msft
108440,19-Dec-90,75.37,75.75,74.75,74.87,479200,1.03,msft
108441,18-Dec-90,74.50,75.75,74.25,75.25,720800,1.04,msft
108442,17-Dec-90,73.00,74.25,72.50,74.00,384100,1.02,msft
108443,14-Dec-90,73.00,74.25,72.50,73.62,678600,1.01,msft
108444,13-Dec-90,73.00,73.50,71.75,72.75,706700,1.00,msft
108445,12-Dec-90,71.75,72.75,70.50,72.50,996100,1.00,msft
108446,11-Dec-90,73.25,74.50,72.00,72.12,862300,0.99,msft
108447,10-Dec-90,73.25,75.37,72.75,74.00,771900,1.02,msft
108448,7-Dec-90,74.25,75.25,72.25,74.25,1142200,1.02,msft
108449,6-Dec-90,76.25,76.75,74.00,74.75,1504400,1.03,msft
108450,5-Dec-90,74.50,75.75,74.25,75.25,955000,1.04,msft
108451,4-Dec-90,73.50,75.25,73.00,74.50,761900,1.03,msft
108452,3-Dec-90,73.25,74.50,72.75,73.87,952200,1.02,msft
108453,30-Nov-90,71.25,74.25,70.50,72.25,1003600,0.99,msft
108454,29-Nov-90,70.25,71.25,69.75,71.25,917500,0.98,msft
108455,28-Nov-90,72.25,72.75,70.25,70.37,1082700,0.97,msft
108456,27-Nov-90,70.50,72.25,69.75,71.87,881200,0.99,msft
108457,26-Nov-90,68.50,70.50,67.75,70.25,661200,0.97,msft
108458,23-Nov-90,69.25,70.25,68.50,68.75,310000,0.95,msft
108459,21-Nov-90,68.00,69.00,67.00,68.75,845600,0.95,msft
108460,20-Nov-90,69.25,70.50,68.12,68.25,960200,0.94,msft
108461,19-Nov-90,68.00,69.75,68.00,69.50,634200,0.96,msft
108462,16-Nov-90,67.50,68.75,67.25,68.00,932500,0.94,msft
108463,15-Nov-90,69.00,69.25,67.25,67.87,880600,0.93,msft
108464,14-Nov-90,68.50,70.00,68.25,69.50,834800,0.96,msft
108465,13-Nov-90,68.75,69.50,67.75,68.62,945200,0.94,msft
108466,12-Nov-90,66.00,69.25,66.00,68.87,1221700,0.95,msft
108467,9-Nov-90,64.75,65.50,64.50,64.75,603100,0.89,msft
108468,8-Nov-90,63.50,64.75,63.00,63.50,605800,0.87,msft
108469,7-Nov-90,63.75,64.75,63.50,63.75,880000,0.88,msft
108470,6-Nov-90,65.75,66.50,63.50,64.25,823700,0.88,msft
108471,5-Nov-90,65.25,66.00,64.75,65.62,706600,0.90,msft
108472,2-Nov-90,63.50,65.75,63.25,65.00,1043100,0.89,msft
108473,1-Nov-90,63.00,64.25,62.75,63.50,690500,0.87,msft
108474,31-Oct-90,64.50,65.25,63.75,63.75,850000,0.88,msft
108475,30-Oct-90,62.50,64.25,62.00,63.88,730200,0.88,msft
108476,29-Oct-90,63.75,64.25,62.00,62.50,944400,0.86,msft
108477,26-Oct-90,63.75,64.50,63.25,63.38,821900,0.87,msft
108478,25-Oct-90,65.50,66.25,64.00,64.75,718300,0.89,msft
108479,24-Oct-90,63.50,65.50,63.25,65.37,760300,0.90,msft
108480,23-Oct-90,63.75,65.75,63.25,64.25,1003100,0.88,msft
108481,22-Oct-90,62.00,64.75,61.75,64.00,1118100,0.88,msft
108482,19-Oct-90,62.00,63.25,60.50,62.00,2369100,0.85,msft
108483,18-Oct-90,57.00,61.50,56.75,61.13,1723400,0.84,msft
108484,17-Oct-90,54.75,56.75,53.50,56.50,1890000,0.78,msft
108485,16-Oct-90,56.75,57.63,54.00,54.63,4184100,0.75,msft
108486,15-Oct-90,57.75,58.00,55.50,56.50,1810300,0.78,msft
108487,12-Oct-90,58.50,58.75,54.00,57.00,1521600,0.78,msft
108488,11-Oct-90,59.75,60.25,57.00,58.00,1166400,0.80,msft
108489,10-Oct-90,62.00,62.25,59.00,59.50,1608600,0.82,msft
108490,9-Oct-90,65.25,66.00,62.50,63.00,923000,0.87,msft
108491,8-Oct-90,66.00,66.50,64.50,66.00,541300,0.91,msft
108492,5-Oct-90,63.00,65.75,62.25,64.75,1140500,0.89,msft
108493,4-Oct-90,65.25,65.75,64.00,64.12,963700,0.88,msft
108494,3-Oct-90,65.50,67.37,65.25,65.75,800000,0.91,msft
108495,2-Oct-90,68.25,68.50,65.50,65.87,1164500,0.91,msft
108496,1-Oct-90,64.75,67.50,64.50,67.12,1832700,0.92,msft
108497,28-Sep-90,58.25,63.50,58.00,63.00,1361400,0.87,msft
108498,27-Sep-90,61.00,61.50,58.25,59.25,914500,0.82,msft
108499,26-Sep-90,60.50,60.75,59.50,60.25,548400,0.83,msft
108500,25-Sep-90,59.63,60.50,58.75,60.38,740600,0.83,msft
108501,24-Sep-90,59.50,60.00,57.50,58.50,1131700,0.81,msft
108502,21-Sep-90,59.75,60.75,58.50,60.50,1115000,0.83,msft
108503,20-Sep-90,61.50,62.00,59.75,59.75,733100,0.82,msft
108504,19-Sep-90,63.00,63.25,61.75,62.00,733000,0.85,msft
108505,18-Sep-90,60.63,62.38,59.75,61.75,843400,0.85,msft
108506,17-Sep-90,59.50,61.75,59.25,60.75,982000,0.84,msft
108507,14-Sep-90,57.00,60.25,56.38,59.75,945500,0.82,msft
108508,13-Sep-90,58.00,58.50,57.00,57.50,694100,0.79,msft
108509,12-Sep-90,56.25,57.75,55.75,57.38,1043000,0.79,msft
108510,11-Sep-90,56.00,56.50,54.50,55.50,1098400,0.76,msft
108511,10-Sep-90,58.75,60.00,55.75,55.75,1031900,0.77,msft
108512,7-Sep-90,57.00,59.00,56.50,57.75,749200,0.80,msft
108513,6-Sep-90,58.00,58.50,56.25,57.50,1609100,0.79,msft
108514,5-Sep-90,62.50,63.00,58.50,59.00,764700,0.81,msft
108515,4-Sep-90,61.00,62.50,60.75,62.25,662500,0.86,msft
108516,31-Aug-90,60.00,62.00,59.25,61.50,569100,0.85,msft
108517,30-Aug-90,60.75,62.38,60.00,60.00,912700,0.83,msft
108518,29-Aug-90,62.50,63.75,60.00,60.50,1084200,0.83,msft
108519,28-Aug-90,60.25,63.25,60.00,62.88,1113600,0.87,msft
108520,27-Aug-90,59.00,61.25,59.00,60.75,1534700,0.84,msft
108521,24-Aug-90,52.25,57.75,52.25,57.25,1328800,0.79,msft
108522,23-Aug-90,52.50,53.75,51.00,51.75,1493600,0.71,msft
108523,22-Aug-90,55.00,55.50,53.38,53.75,1100800,0.74,msft
108524,21-Aug-90,54.25,54.75,50.75,54.25,2301100,0.75,msft
108525,20-Aug-90,60.25,60.50,55.50,55.50,1582200,0.76,msft
108526,17-Aug-90,61.00,61.75,60.00,60.25,1324100,0.83,msft
108527,16-Aug-90,64.00,64.50,61.75,61.75,741100,0.85,msft
108528,15-Aug-90,64.75,65.75,64.25,64.25,716200,0.88,msft
108529,14-Aug-90,65.25,65.87,63.75,64.25,472800,0.88,msft
108530,13-Aug-90,63.75,65.50,63.25,65.00,754400,0.89,msft
108531,10-Aug-90,65.12,65.75,62.75,64.50,1020200,0.89,msft
108532,9-Aug-90,64.00,65.75,63.25,65.12,1070300,0.90,msft
108533,8-Aug-90,62.50,64.00,62.00,63.50,1202700,0.87,msft
108534,7-Aug-90,61.25,62.25,60.00,61.25,1267500,0.84,msft
108535,6-Aug-90,61.50,62.00,58.50,60.50,1573100,0.83,msft
108536,3-Aug-90,65.50,65.75,60.38,63.25,1631700,0.87,msft
108537,2-Aug-90,65.50,66.75,64.25,66.00,1277200,0.91,msft
108538,1-Aug-90,66.25,67.25,63.75,66.75,1545200,0.92,msft
108539,31-Jul-90,68.25,68.62,66.00,66.50,591900,0.92,msft
108540,30-Jul-90,68.50,69.00,65.75,68.00,1222500,0.94,msft
108541,27-Jul-90,68.50,70.00,67.75,69.00,713400,0.95,msft
108542,26-Jul-90,71.25,74.00,66.00,68.75,4214400,0.95,msft
108543,25-Jul-90,70.00,71.75,68.75,71.50,838400,0.98,msft
108544,24-Jul-90,72.50,72.50,66.75,69.50,1906600,0.96,msft
108545,23-Jul-90,73.25,74.00,71.25,72.00,1030900,0.99,msft
108546,20-Jul-90,77.00,78.25,73.00,73.25,1223100,1.01,msft
108547,19-Jul-90,75.37,76.75,73.75,76.75,880800,1.06,msft
108548,18-Jul-90,77.25,77.75,75.50,76.00,582000,1.05,msft
108549,17-Jul-90,79.37,79.50,77.00,77.75,760300,1.07,msft
108550,16-Jul-90,78.75,80.75,78.50,79.25,680600,1.09,msft
108551,13-Jul-90,77.75,80.50,77.50,78.37,1300600,1.08,msft
108552,12-Jul-90,75.25,77.75,75.25,77.50,1240500,1.07,msft
108553,11-Jul-90,74.00,75.75,73.25,75.50,402700,1.04,msft
108554,10-Jul-90,74.25,75.00,73.50,73.75,413900,1.02,msft
108555,9-Jul-90,73.50,74.75,73.25,74.25,523000,1.02,msft
108556,6-Jul-90,72.12,74.00,71.75,73.25,580900,1.01,msft
108557,5-Jul-90,71.50,72.50,70.75,72.25,864200,0.99,msft
108558,3-Jul-90,73.37,73.50,71.50,72.00,1101200,0.99,msft
108559,2-Jul-90,76.00,76.00,73.62,73.75,494200,1.02,msft
108560,29-Jun-90,76.50,76.50,75.25,76.00,488600,1.05,msft
108561,28-Jun-90,76.62,77.25,76.12,76.50,421600,1.05,msft
108562,27-Jun-90,74.75,76.50,74.50,76.25,500500,1.05,msft
108563,26-Jun-90,75.25,75.62,74.50,74.75,701200,1.03,msft
108564,25-Jun-90,75.62,76.50,74.25,74.50,962700,1.03,msft
108565,22-Jun-90,77.25,77.75,75.50,75.75,474200,1.04,msft
108566,21-Jun-90,77.50,77.75,76.00,77.00,480200,1.06,msft
108567,20-Jun-90,75.37,77.75,75.00,77.62,554800,1.07,msft
108568,19-Jun-90,74.75,75.50,73.75,75.00,584700,1.03,msft
108569,18-Jun-90,75.75,76.25,74.50,74.87,735000,1.03,msft
108570,15-Jun-90,74.50,77.00,74.50,76.00,719400,1.05,msft
108571,14-Jun-90,76.50,76.75,74.25,75.50,813100,1.04,msft
108572,13-Jun-90,75.87,77.75,75.12,76.50,1117500,1.05,msft
108573,12-Jun-90,75.50,76.00,74.50,75.87,652500,1.04,msft
108574,11-Jun-90,73.00,75.50,73.00,74.87,813900,1.03,msft
108575,8-Jun-90,72.00,73.75,71.50,73.50,888900,1.01,msft
108576,7-Jun-90,73.25,73.75,71.00,72.00,1252700,0.99,msft
108577,6-Jun-90,73.25,74.50,72.50,73.00,1203300,1.01,msft
108578,5-Jun-90,77.25,77.50,72.75,73.37,1117300,1.01,msft
108579,4-Jun-90,74.87,77.25,74.00,76.50,822700,1.05,msft
108580,1-Jun-90,73.25,75.25,73.00,75.12,964500,1.03,msft
108581,31-May-90,74.75,75.50,72.50,73.00,966900,1.01,msft
108582,30-May-90,76.12,76.50,74.75,75.50,905900,1.04,msft
108583,29-May-90,74.25,75.50,74.00,75.25,856100,1.04,msft
108584,25-May-90,74.25,76.25,74.00,74.25,1456300,1.02,msft
108585,24-May-90,76.75,78.75,76.00,76.50,2040600,1.05,msft
108586,23-May-90,72.00,76.00,71.87,75.87,1961400,1.04,msft
108587,22-May-90,71.00,72.25,69.00,71.50,1983000,0.98,msft
108588,21-May-90,68.75,72.25,68.75,70.25,2220300,0.97,msft
108589,18-May-90,64.62,69.25,64.50,68.25,1416600,0.94,msft
108590,17-May-90,64.75,65.25,64.25,64.75,585000,0.89,msft
108591,16-May-90,64.50,64.75,63.50,64.75,538600,0.89,msft
108592,15-May-90,65.50,65.75,64.25,64.75,752700,0.89,msft
108593,14-May-90,66.25,66.50,65.50,65.75,659400,0.91,msft
108594,11-May-90,65.00,66.00,63.25,65.50,684500,0.90,msft
108595,10-May-90,63.25,65.00,62.75,64.50,682200,0.89,msft
108596,9-May-90,62.88,63.25,62.00,62.75,493100,0.86,msft
108597,8-May-90,62.75,63.50,62.25,62.75,709200,0.86,msft
108598,7-May-90,62.00,66.00,61.50,64.00,1353300,0.88,msft
108599,4-May-90,59.50,61.75,59.00,61.75,666400,0.85,msft
108600,3-May-90,58.50,59.75,58.25,59.00,641600,0.81,msft
108601,2-May-90,57.25,58.50,57.25,58.25,463100,0.80,msft
108602,1-May-90,58.75,58.75,56.75,57.13,733700,0.79,msft
108603,30-Apr-90,56.25,58.00,55.75,58.00,717200,0.80,msft
108604,27-Apr-90,57.13,57.25,55.63,56.25,795300,0.77,msft
108605,26-Apr-90,58.50,58.75,57.25,57.38,644700,0.79,msft
108606,25-Apr-90,58.25,58.75,57.00,58.00,752800,0.80,msft
108607,24-Apr-90,59.75,59.75,56.50,58.00,668600,0.80,msft
108608,23-Apr-90,58.88,59.50,57.25,59.00,901700,0.81,msft
108609,20-Apr-90,60.00,60.50,58.75,59.25,620500,0.82,msft
108610,19-Apr-90,60.00,61.25,59.25,59.50,808700,0.82,msft
108611,18-Apr-90,61.63,61.75,58.75,60.63,1363000,0.83,msft
108612,17-Apr-90,60.63,63.00,59.75,62.00,931700,0.85,msft
108613,16-Apr-90,61.00,61.75,60.13,60.75,552800,0.84,msft
108614,12-Apr-90,121.75,122.00,120.00,120.75,338000,0.83,msft
108615,11-Apr-90,118.50,121.00,118.25,121.00,493600,0.83,msft
108616,10-Apr-90,114.62,118.00,114.50,118.00,315900,0.81,msft
108617,9-Apr-90,113.75,115.25,113.75,114.50,220200,0.79,msft
108618,6-Apr-90,114.75,115.25,113.25,114.25,509500,0.79,msft
108619,5-Apr-90,116.87,117.12,114.50,114.50,461400,0.79,msft
108620,4-Apr-90,116.00,118.75,115.50,117.00,554800,0.81,msft
108621,3-Apr-90,112.75,116.25,112.50,116.00,592200,0.80,msft
108622,2-Apr-90,109.75,112.37,109.25,111.50,516700,0.77,msft
108623,30-Mar-90,110.00,111.00,109.25,110.75,257500,0.76,msft
108624,29-Mar-90,110.37,112.75,110.00,110.50,455500,0.76,msft
108625,28-Mar-90,112.25,112.25,108.50,111.00,691900,0.76,msft
108626,27-Mar-90,111.12,113.00,110.75,112.50,367300,0.77,msft
108627,26-Mar-90,110.50,112.50,110.37,111.50,393100,0.77,msft
108628,23-Mar-90,112.00,113.25,109.00,110.25,373400,0.76,msft
108629,22-Mar-90,113.50,113.75,110.25,111.25,642800,0.77,msft
108630,21-Mar-90,112.87,115.50,112.25,113.25,487800,0.78,msft
108631,20-Mar-90,116.50,116.75,112.50,113.00,645500,0.78,msft
108632,19-Mar-90,113.75,117.00,113.00,116.50,565800,0.80,msft
108633,16-Mar-90,112.00,115.25,111.75,114.00,828900,0.78,msft
108634,15-Mar-90,107.87,111.75,107.75,111.00,571300,0.76,msft
108635,14-Mar-90,107.25,108.75,106.00,107.87,914800,0.74,msft
108636,13-Mar-90,108.50,109.00,106.25,106.25,592700,0.73,msft
108637,12-Mar-90,106.25,108.75,106.00,108.25,483000,0.75,msft
108638,9-Mar-90,106.00,108.00,105.25,106.50,529400,0.73,msft
108639,8-Mar-90,103.00,107.25,101.75,106.25,622300,0.73,msft
108640,7-Mar-90,104.75,105.50,102.75,102.75,330900,0.71,msft
108641,6-Mar-90,104.75,105.00,102.50,104.50,480300,0.72,msft
108642,5-Mar-90,103.50,105.75,102.25,105.25,527000,0.72,msft
108643,2-Mar-90,100.25,104.37,100.12,103.75,699200,0.71,msft
108644,1-Mar-90,98.50,101.75,98.50,100.00,535900,0.69,msft
108645,28-Feb-90,98.00,99.75,98.00,98.75,274700,0.68,msft
108646,27-Feb-90,99.50,99.50,98.00,98.00,431100,0.67,msft
108647,26-Feb-90,97.50,100.00,97.25,99.25,481100,0.68,msft
108648,23-Feb-90,95.75,97.75,95.50,97.50,397500,0.67,msft
108649,22-Feb-90,96.75,98.25,96.25,96.37,423600,0.66,msft
108650,21-Feb-90,98.75,100.00,95.75,96.12,722000,0.66,msft
108651,20-Feb-90,97.75,100.50,97.00,100.25,921900,0.69,msft
108652,16-Feb-90,98.25,98.75,97.75,98.00,493400,0.67,msft
108653,15-Feb-90,95.00,98.00,95.00,97.00,622300,0.67,msft
108654,14-Feb-90,95.25,95.25,94.50,95.00,254200,0.65,msft
108655,13-Feb-90,95.00,95.25,94.50,94.75,412500,0.65,msft
108656,12-Feb-90,94.50,95.50,94.00,94.75,394800,0.65,msft
108657,9-Feb-90,94.25,94.75,94.00,94.50,435000,0.65,msft
108658,8-Feb-90,93.62,95.00,93.25,94.25,662000,0.65,msft
108659,7-Feb-90,93.50,94.75,93.00,93.25,932500,0.64,msft
108660,6-Feb-90,94.00,94.25,92.25,94.00,574400,0.65,msft
108661,5-Feb-90,93.62,94.25,93.25,94.25,417500,0.65,msft
108662,2-Feb-90,93.00,95.50,93.00,93.75,499100,0.65,msft
108663,1-Feb-90,92.50,94.25,92.50,93.75,624700,0.65,msft
108664,31-Jan-90,92.00,92.50,91.25,92.50,786700,0.64,msft
108665,30-Jan-90,91.75,92.50,90.00,91.25,512000,0.63,msft
108666,29-Jan-90,91.50,92.25,90.25,91.50,383900,0.63,msft
108667,26-Jan-90,90.50,91.25,90.00,90.75,474400,0.62,msft
108668,25-Jan-90,91.50,92.50,90.50,90.75,784700,0.62,msft
108669,24-Jan-90,88.00,90.75,87.12,90.75,1253700,0.62,msft
108670,23-Jan-90,91.00,91.25,89.25,89.75,972000,0.62,msft
108671,22-Jan-90,94.00,94.00,90.50,90.75,1167000,0.62,msft
108672,19-Jan-90,95.25,96.00,93.50,94.12,694500,0.65,msft
108673,18-Jan-90,89.62,95.00,89.50,95.00,2030500,0.65,msft
108674,17-Jan-90,88.00,90.50,87.00,87.50,682000,0.60,msft
108675,16-Jan-90,85.50,89.25,84.50,88.75,559700,0.61,msft
108676,15-Jan-90,85.75,87.00,85.25,86.12,435900,0.59,msft
108677,12-Jan-90,85.12,87.25,84.00,86.12,1036400,0.59,msft
108678,11-Jan-90,88.75,89.50,85.00,86.50,668000,0.60,msft
108679,10-Jan-90,90.00,91.25,88.12,88.25,720900,0.61,msft
108680,9-Jan-90,91.00,92.00,90.25,90.75,492800,0.62,msft
108681,8-Jan-90,89.50,91.00,88.50,91.00,415000,0.63,msft
108682,5-Jan-90,91.50,92.00,89.50,89.62,484800,0.62,msft
108683,4-Jan-90,89.25,92.00,88.75,91.87,875000,0.63,msft
108684,3-Jan-90,89.50,90.25,88.50,89.25,790200,0.61,msft
108685,2-Jan-90,87.25,88.75,86.12,88.75,373000,0.61,msft
108686,29-Dec-89,85.50,88.25,85.25,87.00,544200,0.60,msft
108687,28-Dec-89,83.50,85.75,83.00,85.25,857500,0.59,msft
108688,27-Dec-89,86.00,87.00,85.25,86.25,439500,0.59,msft
108689,26-Dec-89,85.87,86.37,84.75,85.50,168400,0.59,msft
108690,22-Dec-89,83.50,86.25,82.75,85.75,381900,0.59,msft
108691,21-Dec-89,82.75,83.50,81.25,83.50,383300,0.57,msft
108692,20-Dec-89,81.25,83.00,80.75,82.75,771400,0.57,msft
108693,19-Dec-89,78.25,80.50,77.75,80.37,494700,0.55,msft
108694,18-Dec-89,77.25,79.00,77.00,78.25,547300,0.54,msft
108695,15-Dec-89,78.25,78.50,75.00,77.00,746600,0.53,msft
108696,14-Dec-89,79.00,79.75,78.00,78.00,431300,0.54,msft
108697,13-Dec-89,80.75,82.50,79.25,80.00,668100,0.55,msft
108698,12-Dec-89,83.75,83.75,80.50,82.50,650300,0.57,msft
108699,11-Dec-89,84.75,84.75,82.00,83.00,722300,0.57,msft
108700,8-Dec-89,85.50,86.00,83.00,84.75,751600,0.58,msft
108701,7-Dec-89,84.00,86.25,84.00,85.50,280300,0.59,msft
108702,6-Dec-89,86.50,87.00,84.50,85.25,403300,0.59,msft
108703,5-Dec-89,86.75,87.25,86.00,86.75,309200,0.60,msft
108704,4-Dec-89,85.00,87.25,84.37,86.25,282300,0.59,msft
108705,1-Dec-89,87.12,87.75,84.87,85.00,362500,0.59,msft
108706,30-Nov-89,84.00,87.25,83.75,87.00,773600,0.60,msft
108707,29-Nov-89,87.50,88.00,84.25,85.50,600200,0.59,msft
108708,28-Nov-89,87.00,88.25,86.25,87.00,395500,0.60,msft
108709,27-Nov-89,87.50,87.75,85.75,86.75,263900,0.60,msft
108710,24-Nov-89,88.87,89.00,87.50,87.62,127500,0.60,msft
108711,22-Nov-89,88.25,88.50,87.50,88.25,268600,0.61,msft
108712,21-Nov-89,86.50,88.50,86.50,88.12,469500,0.61,msft
108713,20-Nov-89,86.75,86.75,84.50,86.50,398400,0.60,msft
108714,17-Nov-89,87.62,88.25,86.75,86.87,225300,0.60,msft
108715,16-Nov-89,89.00,89.25,86.25,87.50,474100,0.60,msft
108716,15-Nov-89,86.75,89.25,86.25,88.50,659700,0.61,msft
108717,14-Nov-89,88.75,89.25,86.00,86.50,662200,0.60,msft
108718,13-Nov-89,84.50,88.25,83.75,88.12,1243700,0.61,msft
108719,10-Nov-89,84.00,85.00,83.75,84.50,411400,0.58,msft
108720,9-Nov-89,84.00,84.50,82.50,83.75,777000,0.58,msft
108721,8-Nov-89,82.12,84.50,82.00,83.25,744800,0.57,msft
108722,7-Nov-89,77.50,82.37,77.25,81.00,915500,0.56,msft
108723,6-Nov-89,78.25,79.75,76.50,77.25,612000,0.53,msft
108724,3-Nov-89,76.50,78.75,76.25,78.25,689100,0.54,msft
108725,2-Nov-89,80.87,80.87,76.00,76.25,1575300,0.52,msft
108726,1-Nov-89,81.75,83.00,81.75,82.12,523100,0.57,msft
108727,31-Oct-89,80.25,82.00,80.00,81.75,394400,0.56,msft
108728,30-Oct-89,78.00,79.75,77.87,79.62,323900,0.55,msft
108729,27-Oct-89,77.75,78.00,76.25,77.00,676100,0.53,msft
108730,26-Oct-89,78.75,80.25,77.50,77.75,941100,0.54,msft
108731,25-Oct-89,81.50,82.75,79.25,79.75,500000,0.55,msft
108732,24-Oct-89,82.50,82.50,78.75,80.87,1091400,0.56,msft
108733,23-Oct-89,84.75,85.75,82.50,83.12,424700,0.57,msft
108734,20-Oct-89,84.00,85.50,82.50,85.25,655000,0.59,msft
108735,19-Oct-89,81.00,86.00,80.25,84.25,1249400,0.58,msft
108736,18-Oct-89,78.87,80.75,78.50,80.50,939400,0.55,msft
108737,17-Oct-89,75.25,81.50,74.25,78.62,1230900,0.54,msft
108738,16-Oct-89,70.75,76.25,69.00,75.75,1761600,0.52,msft
108739,13-Oct-89,77.75,78.00,73.00,73.50,714400,0.51,msft
108740,12-Oct-89,80.00,80.50,78.25,78.50,413900,0.54,msft
108741,11-Oct-89,80.25,80.50,79.00,80.00,743900,0.55,msft
108742,10-Oct-89,82.50,83.00,80.75,81.25,476700,0.56,msft
108743,9-Oct-89,79.50,82.00,79.00,81.75,410200,0.56,msft
108744,6-Oct-89,79.62,80.50,78.25,79.75,613100,0.55,msft
108745,5-Oct-89,75.50,82.25,75.25,79.25,1981700,0.55,msft
108746,4-Oct-89,69.00,75.75,68.50,75.50,1808900,0.52,msft
108747,3-Oct-89,70.50,70.50,68.87,69.00,483400,0.47,msft
108748,2-Oct-89,68.25,70.00,68.00,69.62,350300,0.48,msft
108749,29-Sep-89,68.00,69.50,67.75,68.50,450500,0.47,msft
108750,28-Sep-89,66.50,68.00,66.50,68.00,292000,0.47,msft
108751,27-Sep-89,66.25,67.37,65.75,66.62,481300,0.46,msft
108752,26-Sep-89,67.00,67.50,66.50,67.25,282000,0.46,msft
108753,25-Sep-89,66.00,68.00,65.50,67.00,488900,0.46,msft
108754,22-Sep-89,65.50,66.00,64.75,66.00,308100,0.45,msft
108755,21-Sep-89,65.75,66.75,64.50,65.50,620800,0.45,msft
108756,20-Sep-89,62.75,65.00,62.25,65.00,501400,0.45,msft
108757,19-Sep-89,63.75,64.00,62.50,62.50,342700,0.43,msft
108758,18-Sep-89,62.50,63.50,62.50,63.50,272500,0.44,msft
108759,15-Sep-89,64.00,64.50,62.50,62.75,624200,0.43,msft
108760,14-Sep-89,62.75,64.50,62.25,63.75,544400,0.44,msft
108761,13-Sep-89,61.00,63.50,60.50,62.25,1261100,0.43,msft
108762,12-Sep-89,59.50,61.00,59.25,60.25,471300,0.41,msft
108763,11-Sep-89,58.75,59.50,58.50,59.38,195900,0.41,msft
108764,8-Sep-89,58.00,59.50,57.75,59.00,279800,0.41,msft
108765,7-Sep-89,59.00,59.25,58.00,58.25,291600,0.40,msft
108766,6-Sep-89,59.75,60.00,58.75,59.25,296700,0.41,msft
108767,5-Sep-89,59.75,61.00,59.63,60.00,652800,0.41,msft
108768,1-Sep-89,59.00,60.25,58.75,59.88,313100,0.41,msft
108769,31-Aug-89,59.50,59.75,58.75,58.75,103400,0.40,msft
108770,30-Aug-89,58.75,59.63,58.50,59.25,280600,0.41,msft
108771,29-Aug-89,59.88,60.00,58.38,58.50,382300,0.40,msft
108772,28-Aug-89,58.75,59.50,58.25,59.13,202800,0.41,msft
108773,25-Aug-89,58.75,59.25,57.75,58.88,592000,0.41,msft
108774,24-Aug-89,59.88,60.50,58.25,59.00,646600,0.41,msft
108775,23-Aug-89,58.63,59.63,58.00,59.25,320200,0.41,msft
108776,22-Aug-89,56.00,58.75,56.00,58.38,455300,0.40,msft
108777,21-Aug-89,57.50,57.88,56.00,56.13,224500,0.39,msft
108778,18-Aug-89,56.50,57.75,56.50,57.50,174700,0.40,msft
108779,17-Aug-89,55.75,56.75,55.25,56.50,281700,0.39,msft
108780,16-Aug-89,57.75,58.00,55.50,55.88,326400,0.38,msft
108781,15-Aug-89,57.00,58.00,56.63,57.50,126300,0.40,msft
108782,14-Aug-89,57.75,57.75,57.00,57.00,484200,0.39,msft
108783,11-Aug-89,59.00,59.50,57.75,57.75,430800,0.40,msft
108784,10-Aug-89,59.00,59.00,58.25,58.50,338900,0.40,msft
108785,9-Aug-89,58.88,60.00,58.75,58.75,790200,0.40,msft
108786,8-Aug-89,57.50,59.25,57.50,59.00,772000,0.41,msft
108787,7-Aug-89,57.75,58.00,57.00,57.75,655300,0.40,msft
108788,4-Aug-89,54.75,57.50,54.50,57.00,1240900,0.39,msft
108789,3-Aug-89,54.38,55.25,54.25,55.00,192500,0.38,msft
108790,2-Aug-89,54.00,54.75,54.00,54.25,200900,0.37,msft
108791,1-Aug-89,54.75,55.25,54.00,54.25,432300,0.37,msft
108792,31-Jul-89,54.00,55.00,53.75,54.75,232300,0.38,msft
108793,28-Jul-89,54.00,54.50,53.25,54.25,204500,0.37,msft
108794,27-Jul-89,53.63,54.00,53.25,53.75,320000,0.37,msft
108795,26-Jul-89,52.75,53.25,52.00,52.75,863400,0.36,msft
108796,25-Jul-89,55.00,57.00,51.50,52.00,2266400,0.36,msft
108797,24-Jul-89,54.75,55.75,54.25,55.25,270000,0.38,msft
108798,21-Jul-89,53.00,56.50,52.75,55.25,694400,0.38,msft
108799,20-Jul-89,54.25,55.25,53.50,53.50,314400,0.37,msft
108800,19-Jul-89,54.00,54.50,53.25,54.13,210500,0.37,msft
108801,18-Jul-89,53.25,54.25,53.25,53.50,303300,0.37,msft
108802,17-Jul-89,52.75,53.50,52.50,53.25,221400,0.37,msft
108803,14-Jul-89,53.25,53.50,51.75,52.75,300900,0.36,msft
108804,13-Jul-89,53.13,53.75,52.50,53.00,233100,0.36,msft
108805,12-Jul-89,53.00,53.50,52.00,53.25,363400,0.37,msft
108806,11-Jul-89,54.88,55.50,53.25,53.50,303100,0.37,msft
108807,10-Jul-89,53.75,55.00,53.50,54.88,194500,0.38,msft
108808,7-Jul-89,52.75,54.25,52.63,53.50,292300,0.37,msft
108809,6-Jul-89,55.75,56.00,52.38,52.75,662800,0.36,msft
108810,5-Jul-89,54.50,55.50,54.00,55.25,186700,0.38,msft
108811,3-Jul-89,53.13,54.25,53.13,54.00,103100,0.37,msft
108812,30-Jun-89,52.00,53.50,51.25,53.00,470900,0.36,msft
108813,29-Jun-89,52.88,52.88,51.25,52.00,539500,0.36,msft
108814,28-Jun-89,54.00,54.00,52.00,52.75,404100,0.36,msft
108815,27-Jun-89,54.75,55.25,53.75,53.88,254500,0.37,msft
108816,26-Jun-89,55.25,55.50,54.25,54.75,210000,0.38,msft
108817,23-Jun-89,55.50,56.00,55.25,55.38,234500,0.38,msft
108818,22-Jun-89,55.25,55.50,55.00,55.50,250800,0.38,msft
108819,21-Jun-89,53.25,56.00,53.25,55.00,564100,0.38,msft
108820,20-Jun-89,56.50,56.75,54.50,54.50,322700,0.38,msft
108821,19-Jun-89,57.00,57.00,55.50,56.50,193400,0.39,msft
108822,16-Jun-89,56.63,57.00,56.25,56.75,333900,0.39,msft
108823,15-Jun-89,57.75,57.75,56.25,56.75,363000,0.39,msft
108824,14-Jun-89,57.75,58.00,56.50,57.75,333300,0.40,msft
108825,13-Jun-89,58.38,58.50,57.25,57.25,282700,0.39,msft
108826,12-Jun-89,59.75,60.25,58.63,59.00,363900,0.41,msft
108827,9-Jun-89,59.75,60.13,59.25,59.75,251600,0.41,msft
108828,8-Jun-89,59.75,60.25,59.50,59.75,204500,0.41,msft
108829,7-Jun-89,58.75,60.00,58.75,59.75,313100,0.41,msft
108830,6-Jun-89,56.75,58.63,56.50,58.50,376700,0.40,msft
108831,5-Jun-89,58.50,58.50,56.50,56.75,430200,0.39,msft
108832,2-Jun-89,60.13,60.25,58.25,58.25,378300,0.40,msft
108833,1-Jun-89,60.25,60.75,59.75,60.00,439500,0.41,msft
108834,31-May-89,59.00,61.00,59.00,60.50,563600,0.42,msft
108835,30-May-89,59.00,59.63,58.50,59.00,445900,0.41,msft
108836,26-May-89,58.00,59.00,57.75,58.88,264800,0.41,msft
108837,25-May-89,57.50,58.50,57.00,57.50,237800,0.40,msft
108838,24-May-89,56.13,57.50,55.75,57.50,482700,0.40,msft
108839,23-May-89,58.25,59.00,56.25,56.63,681600,0.39,msft
108840,22-May-89,58.25,59.50,57.75,59.25,519100,0.41,msft
108841,19-May-89,58.13,59.50,58.13,58.25,437000,0.40,msft
108842,18-May-89,57.25,58.63,57.25,58.25,368000,0.40,msft
108843,17-May-89,56.38,58.00,56.38,57.38,625800,0.39,msft
108844,16-May-89,54.75,56.50,54.50,56.25,584700,0.39,msft
108845,15-May-89,54.13,55.00,54.00,54.75,524100,0.38,msft
108846,12-May-89,54.63,55.00,53.50,54.25,495800,0.37,msft
108847,11-May-89,54.25,54.25,53.50,54.00,243900,0.37,msft
108848,10-May-89,53.50,54.75,53.25,54.00,412500,0.37,msft
108849,9-May-89,51.75,53.50,51.50,53.00,384200,0.36,msft
108850,8-May-89,52.00,52.25,51.00,51.50,340500,0.35,msft
108851,5-May-89,53.25,53.25,51.75,52.00,253700,0.36,msft
108852,4-May-89,54.25,54.25,52.25,52.50,265500,0.36,msft
108853,3-May-89,54.00,54.75,54.00,54.00,200600,0.37,msft
108854,2-May-89,54.75,55.00,53.50,54.00,243600,0.37,msft
108855,1-May-89,55.38,56.00,54.25,54.63,236700,0.38,msft
108856,28-Apr-89,54.75,56.25,53.75,55.88,487200,0.38,msft
108857,27-Apr-89,54.00,54.88,54.00,54.75,240300,0.38,msft
108858,26-Apr-89,55.00,55.00,53.63,54.00,314200,0.37,msft
108859,25-Apr-89,55.50,55.75,54.50,54.75,174500,0.38,msft
108860,24-Apr-89,55.00,55.50,54.50,55.13,205800,0.38,msft
108861,21-Apr-89,56.00,56.00,55.00,55.25,406400,0.38,msft
108862,20-Apr-89,55.00,56.50,54.50,56.00,966100,0.39,msft
108863,19-Apr-89,55.00,55.75,54.50,54.88,1175300,0.38,msft
108864,18-Apr-89,52.50,53.25,52.00,53.25,482300,0.37,msft
108865,17-Apr-89,51.25,52.38,50.75,51.50,363400,0.35,msft
108866,14-Apr-89,49.25,51.25,49.25,50.75,437700,0.35,msft
108867,13-Apr-89,47.75,50.38,47.50,48.75,647800,0.34,msft
108868,12-Apr-89,51.75,51.75,47.63,48.13,495000,0.33,msft
108869,11-Apr-89,51.50,52.00,50.38,51.38,204800,0.35,msft
108870,10-Apr-89,51.25,52.25,51.25,51.38,204200,0.35,msft
108871,7-Apr-89,51.25,51.75,51.00,51.25,207000,0.35,msft
108872,6-Apr-89,50.50,51.50,50.25,51.25,363900,0.35,msft
108873,5-Apr-89,50.00,50.50,49.75,50.38,140000,0.35,msft
108874,4-Apr-89,50.25,50.25,49.50,50.00,175900,0.34,msft
108875,3-Apr-89,50.00,50.75,49.63,50.25,245300,0.35,msft
108876,31-Mar-89,50.00,50.25,49.50,49.88,210200,0.34,msft
108877,30-Mar-89,49.75,50.00,49.13,49.88,327200,0.34,msft
108878,29-Mar-89,49.75,49.75,49.25,49.50,213100,0.34,msft
108879,28-Mar-89,50.25,50.50,49.25,49.75,492700,0.34,msft
108880,27-Mar-89,50.00,50.63,49.50,49.75,527200,0.34,msft
108881,23-Mar-89,48.75,50.25,48.75,50.25,615300,0.35,msft
108882,22-Mar-89,49.50,49.75,48.50,49.00,1165500,0.34,msft
108883,21-Mar-89,46.75,50.00,46.25,49.88,1563800,0.34,msft
108884,20-Mar-89,46.38,46.50,45.75,46.50,1665200,0.32,msft
108885,17-Mar-89,50.25,50.50,46.00,46.50,1708400,0.32,msft
108886,16-Mar-89,50.75,51.50,50.50,51.25,717000,0.35,msft
108887,15-Mar-89,52.75,52.75,50.25,50.25,733100,0.35,msft
108888,14-Mar-89,53.25,53.25,52.25,52.75,443900,0.36,msft
108889,13-Mar-89,52.00,52.75,51.75,52.75,422700,0.36,msft
108890,10-Mar-89,51.50,52.50,51.00,51.75,467200,0.36,msft
108891,9-Mar-89,52.75,52.75,51.50,51.75,859800,0.36,msft
108892,8-Mar-89,53.75,54.50,52.38,52.50,1761900,0.36,msft
108893,7-Mar-89,59.75,60.00,53.25,53.50,5480900,0.37,msft
108894,6-Mar-89,61.75,62.25,61.00,62.00,395200,0.43,msft
108895,3-Mar-89,60.75,62.00,60.50,61.75,483800,0.43,msft
108896,2-Mar-89,59.25,61.00,59.25,60.75,641600,0.42,msft
108897,1-Mar-89,60.00,60.25,59.25,59.25,419200,0.41,msft
108898,28-Feb-89,60.00,60.25,59.00,59.50,302700,0.41,msft
108899,27-Feb-89,58.75,60.25,58.50,59.75,482000,0.41,msft
108900,24-Feb-89,60.25,60.75,58.75,58.75,532300,0.40,msft
108901,23-Feb-89,60.25,60.75,59.25,60.38,531600,0.42,msft
108902,22-Feb-89,61.50,61.75,60.00,60.00,665200,0.41,msft
108903,21-Feb-89,62.25,62.75,61.50,61.75,236900,0.43,msft
108904,17-Feb-89,63.00,63.25,62.25,62.50,209700,0.43,msft
108905,16-Feb-89,62.50,63.50,61.25,62.75,429800,0.43,msft
108906,15-Feb-89,60.50,62.25,60.25,62.25,574100,0.43,msft
108907,14-Feb-89,61.88,62.25,60.00,60.25,441300,0.41,msft
108908,13-Feb-89,61.50,62.00,61.00,61.25,655200,0.42,msft
108909,10-Feb-89,63.00,63.50,61.63,61.88,899500,0.43,msft
108910,9-Feb-89,62.00,64.75,61.75,63.75,1383400,0.44,msft
108911,8-Feb-89,62.00,64.00,61.50,62.50,929100,0.43,msft
108912,7-Feb-89,60.63,62.50,60.50,62.13,884100,0.43,msft
108913,6-Feb-89,60.75,61.00,59.75,60.50,612800,0.42,msft
108914,3-Feb-89,60.50,62.50,60.00,61.00,636600,0.42,msft
108915,2-Feb-89,59.50,63.00,59.25,60.88,1250300,0.42,msft
108916,1-Feb-89,59.50,59.75,59.00,59.25,911900,0.41,msft
108917,31-Jan-89,59.00,60.25,58.50,59.63,873600,0.41,msft
108918,30-Jan-89,55.50,58.75,55.25,58.50,767000,0.40,msft
108919,27-Jan-89,54.13,56.50,53.75,55.38,1158900,0.38,msft
108920,26-Jan-89,52.63,54.50,52.50,54.25,608000,0.37,msft
108921,25-Jan-89,53.00,53.25,52.50,53.00,340900,0.36,msft
108922,24-Jan-89,53.00,53.50,52.50,52.75,390600,0.36,msft
108923,23-Jan-89,54.00,54.00,52.88,53.00,364200,0.36,msft
108924,20-Jan-89,53.50,54.38,53.25,54.13,425900,0.37,msft
108925,19-Jan-89,52.25,53.75,52.25,53.50,588400,0.37,msft
108926,18-Jan-89,51.75,51.75,50.25,51.50,443000,0.35,msft
108927,17-Jan-89,52.63,52.88,51.25,51.50,295500,0.35,msft
108928,16-Jan-89,53.25,54.13,52.75,53.13,191900,0.37,msft
108929,13-Jan-89,52.50,53.25,52.50,53.00,250900,0.36,msft
108930,12-Jan-89,52.25,53.75,52.25,52.50,384200,0.36,msft
108931,11-Jan-89,51.88,52.50,51.50,52.50,338400,0.36,msft
108932,10-Jan-89,52.25,52.50,51.75,52.00,379200,0.36,msft
108933,9-Jan-89,53.00,53.25,52.13,52.50,324800,0.36,msft
108934,6-Jan-89,53.50,53.75,53.00,53.00,410200,0.36,msft
108935,5-Jan-89,54.75,54.75,53.25,53.38,332700,0.37,msft
108936,4-Jan-89,53.50,54.88,53.50,54.25,376700,0.37,msft
108937,3-Jan-89,53.50,53.75,52.75,53.63,365500,0.37,msft
108938,30-Dec-88,53.50,54.25,53.25,53.25,445000,0.37,msft
108939,29-Dec-88,52.00,53.50,52.00,53.25,269100,0.37,msft
108940,28-Dec-88,52.00,52.25,51.75,52.25,152000,0.36,msft
108941,27-Dec-88,52.00,52.50,51.75,51.75,215800,0.36,msft
108942,23-Dec-88,51.75,52.00,51.50,52.00,123900,0.36,msft
108943,22-Dec-88,52.50,53.00,51.75,52.00,522500,0.36,msft
108944,21-Dec-88,51.50,52.50,51.25,52.25,323900,0.36,msft
108945,20-Dec-88,51.38,52.50,51.00,51.25,640300,0.35,msft
108946,19-Dec-88,50.63,51.50,50.50,50.75,580200,0.35,msft
108947,16-Dec-88,48.75,50.25,48.75,49.75,365200,0.34,msft
108948,15-Dec-88,49.00,49.25,48.50,49.00,161700,0.34,msft
108949,14-Dec-88,47.75,48.75,47.50,48.38,197000,0.33,msft
108950,13-Dec-88,47.25,47.75,47.25,47.75,273100,0.33,msft
108951,12-Dec-88,48.75,49.00,47.38,47.38,270200,0.33,msft
108952,9-Dec-88,48.75,49.25,48.50,49.00,157700,0.34,msft
108953,8-Dec-88,49.25,49.50,48.75,49.00,284100,0.34,msft
108954,7-Dec-88,49.50,50.00,49.13,49.25,217000,0.34,msft
108955,6-Dec-88,49.50,49.75,49.00,49.75,312700,0.34,msft
108956,5-Dec-88,49.75,50.50,48.75,49.50,491100,0.34,msft
108957,2-Dec-88,48.50,50.25,48.50,49.75,638400,0.34,msft
108958,1-Dec-88,47.50,49.50,47.00,49.00,574800,0.34,msft
108959,30-Nov-88,47.25,47.75,47.25,47.25,246900,0.33,msft
108960,29-Nov-88,47.00,47.50,46.75,47.50,153000,0.33,msft
108961,28-Nov-88,46.25,47.50,46.25,47.00,412300,0.32,msft
108962,25-Nov-88,46.25,46.50,45.75,46.38,85000,0.32,msft
108963,23-Nov-88,46.25,47.00,46.00,46.88,394200,0.32,msft
108964,22-Nov-88,46.00,46.50,45.50,46.00,210800,0.32,msft
108965,21-Nov-88,46.00,46.25,45.25,46.00,331100,0.32,msft
108966,18-Nov-88,46.25,46.75,45.75,46.63,244200,0.32,msft
108967,17-Nov-88,46.25,46.75,45.75,46.00,461600,0.32,msft
108968,16-Nov-88,47.13,47.25,45.50,46.25,1383100,0.32,msft
108969,15-Nov-88,48.50,48.50,46.50,47.00,653300,0.32,msft
108970,14-Nov-88,48.00,48.75,47.50,48.50,243100,0.33,msft
108971,11-Nov-88,48.50,49.00,47.50,47.63,382300,0.33,msft
108972,10-Nov-88,49.75,50.50,49.00,49.00,551300,0.34,msft
108973,9-Nov-88,48.00,50.00,47.75,49.75,869700,0.34,msft
108974,8-Nov-88,47.25,49.00,47.00,48.63,394800,0.33,msft
108975,7-Nov-88,46.50,47.00,46.00,46.75,383800,0.32,msft
108976,4-Nov-88,46.50,47.75,46.50,46.50,740500,0.32,msft
108977,3-Nov-88,47.25,47.75,46.13,47.25,822800,0.33,msft
108978,2-Nov-88,48.75,48.75,46.75,47.25,1540500,0.33,msft
108979,1-Nov-88,49.00,49.75,48.75,48.75,370000,0.34,msft
108980,31-Oct-88,49.25,49.25,48.50,49.00,290500,0.34,msft
108981,28-Oct-88,49.25,49.75,48.50,49.50,325000,0.34,msft
108982,27-Oct-88,49.25,49.50,47.75,49.50,796200,0.34,msft
108983,26-Oct-88,50.25,50.50,48.50,49.75,1095000,0.34,msft
108984,25-Oct-88,52.00,52.25,50.00,50.50,522000,0.35,msft
108985,24-Oct-88,53.25,53.25,51.88,52.00,203700,0.36,msft
108986,21-Oct-88,53.00,53.50,52.50,53.00,173300,0.36,msft
108987,20-Oct-88,52.75,54.00,52.75,53.50,514100,0.37,msft
108988,19-Oct-88,53.50,53.75,52.25,53.25,560500,0.37,msft
108989,18-Oct-88,51.75,52.75,51.25,52.50,263300,0.36,msft
108990,17-Oct-88,51.25,52.50,51.25,52.00,183000,0.36,msft
108991,14-Oct-88,52.00,52.25,51.00,51.25,396600,0.35,msft
108992,13-Oct-88,50.38,52.25,50.25,51.50,574200,0.35,msft
108993,12-Oct-88,49.50,51.75,49.00,50.63,958000,0.35,msft
108994,11-Oct-88,49.75,50.50,49.00,49.75,462500,0.34,msft
108995,10-Oct-88,50.00,50.00,47.75,49.25,743400,0.34,msft
108996,7-Oct-88,50.00,50.25,47.88,49.75,1447700,0.34,msft
108997,6-Oct-88,50.25,50.75,50.00,50.00,235300,0.34,msft
108998,5-Oct-88,51.25,51.25,50.00,50.25,469200,0.35,msft
108999,4-Oct-88,51.50,52.00,50.88,51.13,205000,0.35,msft
109000,3-Oct-88,51.25,51.75,50.50,51.38,288400,0.35,msft
109001,30-Sep-88,52.75,53.00,51.75,52.25,263600,0.36,msft
109002,29-Sep-88,52.75,53.50,52.50,53.00,393300,0.36,msft
109003,28-Sep-88,52.25,53.00,51.75,53.00,181200,0.36,msft
109004,27-Sep-88,52.00,52.25,51.50,52.00,248700,0.36,msft
109005,26-Sep-88,53.75,54.00,51.75,52.38,353600,0.36,msft
109006,23-Sep-88,54.50,54.50,53.75,53.75,245800,0.37,msft
109007,22-Sep-88,54.00,55.00,53.75,54.50,417000,0.38,msft
109008,21-Sep-88,53.50,54.00,53.50,53.75,112300,0.37,msft
109009,20-Sep-88,52.00,53.25,51.75,53.25,373800,0.37,msft
109010,19-Sep-88,52.50,52.50,51.00,51.75,310600,0.36,msft
109011,16-Sep-88,52.25,52.50,51.75,52.00,342800,0.36,msft
109012,15-Sep-88,54.00,54.25,52.00,52.25,510000,0.36,msft
109013,14-Sep-88,54.88,55.25,53.75,54.00,550200,0.37,msft
109014,13-Sep-88,53.25,54.25,52.75,54.00,283100,0.37,msft
109015,12-Sep-88,53.75,55.00,53.50,53.75,300600,0.37,msft
109016,9-Sep-88,51.75,54.75,51.50,54.00,772700,0.37,msft
109017,8-Sep-88,51.50,53.25,51.25,52.00,480900,0.36,msft
109018,7-Sep-88,52.25,52.75,50.75,51.75,501300,0.36,msft
109019,6-Sep-88,51.50,52.50,51.25,52.00,470800,0.36,msft
109020,2-Sep-88,49.75,51.75,49.50,51.50,801400,0.35,msft
109021,1-Sep-88,49.50,49.75,48.00,48.88,573300,0.34,msft
109022,31-Aug-88,51.50,51.75,49.25,50.00,504400,0.34,msft
109023,30-Aug-88,52.00,52.25,51.00,51.25,148800,0.35,msft
109024,29-Aug-88,52.00,52.50,51.75,52.13,245200,0.36,msft
109025,26-Aug-88,50.75,51.75,50.75,51.38,175300,0.35,msft
109026,25-Aug-88,50.25,51.50,50.00,50.75,506900,0.35,msft
109027,24-Aug-88,49.50,51.63,49.25,51.50,713700,0.35,msft
109028,23-Aug-88,48.25,49.75,47.75,49.38,615200,0.34,msft
109029,22-Aug-88,50.25,50.50,47.75,48.00,768000,0.33,msft
109030,19-Aug-88,52.75,53.00,50.25,50.50,472300,0.35,msft
109031,18-Aug-88,52.75,53.25,52.50,52.75,223700,0.36,msft
109032,17-Aug-88,52.50,53.88,51.38,52.50,410800,0.36,msft
109033,16-Aug-88,50.50,52.75,50.25,52.50,631700,0.36,msft
109034,15-Aug-88,52.00,52.25,50.00,50.75,288300,0.35,msft
109035,12-Aug-88,51.75,52.25,51.50,52.00,407200,0.36,msft
109036,11-Aug-88,51.00,52.00,50.00,51.75,857700,0.36,msft
109037,10-Aug-88,51.25,51.75,50.00,50.50,789200,0.35,msft
109038,9-Aug-88,53.00,53.25,51.00,51.75,966400,0.36,msft
109039,8-Aug-88,53.75,53.75,52.75,53.25,1030000,0.37,msft
109040,5-Aug-88,55.50,55.50,51.75,53.50,1400000,0.37,msft
109041,4-Aug-88,56.25,56.50,55.50,55.50,372300,0.38,msft
109042,3-Aug-88,57.25,57.50,55.50,56.25,643700,0.39,msft
109043,2-Aug-88,58.50,58.75,56.75,57.50,457300,0.40,msft
109044,1-Aug-88,59.75,60.00,58.50,58.50,365500,0.40,msft
109045,29-Jul-88,58.50,60.00,58.25,59.50,413800,0.41,msft
109046,28-Jul-88,57.50,58.50,57.00,58.25,403800,0.40,msft
109047,27-Jul-88,58.25,59.00,57.50,57.63,475000,0.40,msft
109048,26-Jul-88,58.00,59.00,56.75,58.00,1590000,0.40,msft
109049,25-Jul-88,62.00,62.50,60.25,60.50,369400,0.42,msft
109050,22-Jul-88,60.75,62.50,60.50,61.75,482300,0.43,msft
109051,21-Jul-88,63.75,64.00,60.50,61.00,898400,0.42,msft
109052,20-Jul-88,66.50,66.50,63.75,64.00,772300,0.44,msft
109053,19-Jul-88,67.25,67.50,65.75,66.00,255000,0.45,msft
109054,18-Jul-88,67.25,67.75,67.00,67.50,145000,0.46,msft
109055,15-Jul-88,67.00,67.25,66.25,67.00,224500,0.46,msft
109056,14-Jul-88,66.75,67.00,66.00,67.00,243100,0.46,msft
109057,13-Jul-88,65.50,66.75,65.00,66.75,403800,0.46,msft
109058,12-Jul-88,67.00,67.25,64.75,65.62,627800,0.45,msft
109059,11-Jul-88,68.75,68.75,66.75,66.75,460500,0.46,msft
109060,8-Jul-88,68.00,68.75,67.75,68.50,283100,0.47,msft
109061,7-Jul-88,68.25,69.00,67.75,68.75,478100,0.47,msft
109062,6-Jul-88,69.75,70.50,68.50,68.75,621100,0.47,msft
109063,5-Jul-88,67.50,69.75,67.00,69.62,336300,0.48,msft
109064,1-Jul-88,67.00,68.00,66.75,68.00,302800,0.47,msft
109065,30-Jun-88,66.25,67.00,66.00,67.00,224200,0.46,msft
109066,29-Jun-88,66.00,66.50,65.50,65.75,349200,0.45,msft
109067,28-Jun-88,64.00,66.00,63.75,65.75,225000,0.45,msft
109068,27-Jun-88,65.25,65.25,64.00,64.00,166400,0.44,msft
109069,24-Jun-88,66.00,66.25,65.00,65.25,203000,0.45,msft
109070,23-Jun-88,67.00,67.25,65.75,66.00,288000,0.45,msft
109071,22-Jun-88,65.00,67.50,64.37,67.00,886600,0.46,msft
109072,21-Jun-88,62.50,64.00,62.50,64.00,279100,0.44,msft
109073,20-Jun-88,62.75,63.00,62.00,62.75,198400,0.43,msft
109074,17-Jun-88,63.50,64.25,62.75,63.00,293700,0.43,msft
109075,16-Jun-88,63.25,63.75,63.00,63.50,513000,0.44,msft
109076,15-Jun-88,62.75,64.00,62.50,64.00,356900,0.44,msft
109077,14-Jun-88,63.00,63.50,62.75,63.00,424500,0.43,msft
109078,13-Jun-88,62.50,63.00,62.25,62.38,219500,0.43,msft
109079,10-Jun-88,61.75,62.75,61.25,62.25,314100,0.43,msft
109080,9-Jun-88,62.25,62.88,61.63,61.75,481600,0.43,msft
109081,8-Jun-88,60.75,62.50,60.75,62.00,460500,0.43,msft
109082,7-Jun-88,61.00,62.00,60.38,61.00,570900,0.42,msft
109083,6-Jun-88,59.50,61.00,59.25,60.75,572000,0.42,msft
109084,3-Jun-88,59.00,59.75,58.75,59.50,243000,0.41,msft
109085,2-Jun-88,59.50,60.00,58.75,59.00,444200,0.41,msft
109086,1-Jun-88,58.25,60.00,57.75,59.25,668100,0.41,msft
109087,31-May-88,55.50,58.25,55.25,58.00,309200,0.40,msft
109088,27-May-88,56.25,56.25,55.50,55.50,230300,0.38,msft
109089,26-May-88,56.00,57.00,55.75,56.13,302000,0.39,msft
109090,25-May-88,56.50,57.00,55.50,55.75,373300,0.38,msft
109091,24-May-88,55.00,56.75,54.75,56.75,386600,0.39,msft
109092,23-May-88,56.25,56.50,54.50,55.00,353800,0.38,msft
109093,20-May-88,57.25,57.75,56.00,56.25,298300,0.39,msft
109094,19-May-88,56.00,57.25,55.75,57.00,401400,0.39,msft
109095,18-May-88,58.00,58.38,56.50,56.75,568000,0.39,msft
109096,17-May-88,59.00,59.25,58.00,58.00,494200,0.40,msft
109097,16-May-88,56.75,58.88,56.75,58.25,418100,0.40,msft
109098,13-May-88,56.50,57.00,56.25,56.75,126900,0.39,msft
109099,12-May-88,55.75,56.50,55.50,56.00,185300,0.39,msft
109100,11-May-88,56.50,56.50,55.00,55.75,414800,0.38,msft
109101,10-May-88,57.25,57.63,56.25,57.00,328100,0.39,msft
109102,9-May-88,57.25,58.25,56.75,57.25,242500,0.39,msft
109103,6-May-88,56.75,58.00,56.75,57.25,308400,0.39,msft
109104,5-May-88,56.75,57.25,56.25,57.00,174400,0.39,msft
109105,4-May-88,56.75,57.75,56.00,57.13,523000,0.39,msft
109106,3-May-88,55.25,57.00,55.25,56.50,438900,0.39,msft
109107,2-May-88,54.50,55.25,53.50,55.00,343300,0.38,msft
109108,29-Apr-88,55.00,55.00,54.25,54.50,455300,0.38,msft
109109,28-Apr-88,55.50,55.75,55.00,55.38,202000,0.38,msft
109110,27-Apr-88,55.75,56.00,54.25,55.50,334100,0.38,msft
109111,26-Apr-88,55.75,56.50,55.25,55.75,324100,0.38,msft
109112,25-Apr-88,55.25,55.75,54.75,55.13,163700,0.38,msft
109113,22-Apr-88,54.50,55.75,54.50,55.25,238700,0.38,msft
109114,21-Apr-88,55.00,55.50,53.75,54.38,446700,0.37,msft
109115,20-Apr-88,54.25,55.00,53.75,54.50,456600,0.38,msft
109116,19-Apr-88,54.75,57.00,54.00,54.25,529700,0.37,msft
109117,18-Apr-88,54.00,55.25,53.75,54.75,335800,0.38,msft
109118,15-Apr-88,53.25,55.00,52.75,54.25,795000,0.37,msft
109119,14-Apr-88,55.50,56.50,52.75,53.00,766400,0.36,msft
109120,13-Apr-88,56.00,57.00,55.50,57.00,294800,0.39,msft
109121,12-Apr-88,57.25,57.75,55.00,55.75,366600,0.38,msft
109122,11-Apr-88,58.50,58.50,57.00,57.50,280900,0.40,msft
109123,8-Apr-88,57.50,58.50,57.13,58.00,404100,0.40,msft
109124,7-Apr-88,58.25,58.75,57.25,57.25,520500,0.39,msft
109125,6-Apr-88,56.00,58.25,55.75,58.13,524500,0.40,msft
109126,5-Apr-88,55.50,56.00,54.50,56.00,290000,0.39,msft
109127,4-Apr-88,56.00,56.50,54.50,55.25,332200,0.38,msft
109128,31-Mar-88,54.50,56.50,54.50,56.50,354100,0.39,msft
109129,30-Mar-88,56.75,57.00,54.25,54.75,704700,0.38,msft
109130,29-Mar-88,57.25,58.25,56.25,56.50,560800,0.39,msft
109131,28-Mar-88,55.50,57.00,55.00,56.88,469800,0.39,msft
109132,25-Mar-88,56.75,57.63,55.75,56.13,333600,0.39,msft
109133,24-Mar-88,58.75,58.75,55.75,56.50,1110000,0.39,msft
109134,23-Mar-88,61.75,62.38,58.75,59.00,1050000,0.41,msft
109135,22-Mar-88,58.75,60.75,58.75,60.25,806900,0.41,msft
109136,21-Mar-88,58.50,58.75,56.75,58.75,1380000,0.40,msft
109137,18-Mar-88,63.75,64.00,58.25,58.25,1180000,0.40,msft
109138,17-Mar-88,65.00,65.50,63.75,63.88,870300,0.44,msft
109139,16-Mar-88,62.75,64.75,62.00,64.75,383800,0.45,msft
109140,15-Mar-88,63.75,63.75,62.25,62.50,306100,0.43,msft
109141,14-Mar-88,62.25,63.75,61.50,63.63,322200,0.44,msft
109142,11-Mar-88,62.50,63.00,61.00,62.50,588400,0.43,msft
109143,10-Mar-88,64.25,65.00,62.38,62.75,680300,0.43,msft
109144,9-Mar-88,63.50,64.50,63.25,64.00,571900,0.44,msft
109145,8-Mar-88,63.00,64.75,62.75,63.88,674500,0.44,msft
109146,7-Mar-88,61.00,62.75,60.75,62.63,542700,0.43,msft
109147,4-Mar-88,61.00,61.25,59.75,60.75,477300,0.42,msft
109148,3-Mar-88,60.00,61.50,59.75,61.00,581600,0.42,msft
109149,2-Mar-88,59.00,60.75,58.75,59.50,472300,0.41,msft
109150,1-Mar-88,59.75,60.00,58.50,59.00,301100,0.41,msft
109151,29-Feb-88,58.50,59.50,58.00,59.38,274800,0.41,msft
109152,26-Feb-88,58.25,58.75,57.25,58.25,212200,0.40,msft
109153,25-Feb-88,59.75,60.50,57.88,58.13,431700,0.40,msft
109154,24-Feb-88,59.50,60.75,59.50,59.88,553900,0.41,msft
109155,23-Feb-88,58.75,60.00,58.75,59.50,640900,0.41,msft
109156,22-Feb-88,58.75,59.00,58.00,58.75,364200,0.40,msft
109157,19-Feb-88,58.25,58.75,57.75,58.75,374400,0.40,msft
109158,18-Feb-88,57.25,59.00,57.00,58.00,586900,0.40,msft
109159,17-Feb-88,58.00,58.75,57.25,57.50,705600,0.40,msft
109160,16-Feb-88,55.00,57.75,54.50,57.50,471900,0.40,msft
109161,12-Feb-88,54.75,56.25,54.50,55.25,561100,0.38,msft
109162,11-Feb-88,54.00,54.75,53.75,54.75,483400,0.38,msft
109163,10-Feb-88,53.00,54.00,52.50,53.75,537700,0.37,msft
109164,9-Feb-88,52.25,53.00,52.00,52.75,350600,0.36,msft
109165,8-Feb-88,50.75,52.50,50.75,51.75,509500,0.36,msft
109166,5-Feb-88,52.00,53.50,51.25,51.50,655500,0.35,msft
109167,4-Feb-88,53.00,53.25,49.75,51.00,800300,0.35,msft
109168,3-Feb-88,55.75,55.75,52.25,52.75,530000,0.36,msft
109169,2-Feb-88,55.25,56.00,54.75,55.75,423000,0.38,msft
109170,1-Feb-88,56.75,57.00,55.00,55.25,343100,0.38,msft
109171,29-Jan-88,56.50,57.00,54.50,55.75,465000,0.38,msft
109172,28-Jan-88,56.00,56.75,56.00,56.50,205600,0.39,msft
109173,27-Jan-88,54.75,56.25,54.75,55.75,701400,0.38,msft
109174,26-Jan-88,55.00,55.88,54.25,54.50,303900,0.38,msft
109175,25-Jan-88,54.25,56.25,54.25,55.75,526700,0.38,msft
109176,22-Jan-88,55.63,56.13,52.75,53.88,524500,0.37,msft
109177,21-Jan-88,54.25,56.25,54.25,55.00,873700,0.38,msft
109178,20-Jan-88,56.75,57.25,52.50,54.00,1450000,0.37,msft
109179,19-Jan-88,56.00,58.25,55.75,57.25,334500,0.39,msft
109180,18-Jan-88,58.00,58.00,56.25,57.25,213400,0.39,msft
109181,15-Jan-88,59.00,59.25,57.75,57.75,640200,0.40,msft
109182,14-Jan-88,57.25,58.00,56.00,56.25,283100,0.39,msft
109183,13-Jan-88,56.00,58.50,54.75,56.75,672000,0.39,msft
109184,12-Jan-88,58.00,58.50,54.25,56.75,1170000,0.39,msft
109185,11-Jan-88,55.75,58.00,54.75,57.88,1000900,0.40,msft
109186,8-Jan-88,60.25,61.75,55.63,56.00,1010000,0.39,msft
109187,7-Jan-88,58.00,60.63,57.50,60.50,635200,0.42,msft
109188,6-Jan-88,57.25,59.75,57.00,58.50,847800,0.40,msft
109189,5-Jan-88,57.25,58.00,56.50,57.00,1080000,0.39,msft
109190,4-Jan-88,54.75,56.50,54.50,56.00,769800,0.39,msft
109191,31-Dec-87,55.25,55.75,53.75,54.25,431600,0.37,msft
109192,30-Dec-87,54.50,56.00,54.25,55.75,491600,0.38,msft
109193,29-Dec-87,51.25,55.00,50.50,54.50,552800,0.38,msft
109194,28-Dec-87,53.00,53.25,50.00,51.25,353400,0.35,msft
109195,24-Dec-87,53.25,53.75,53.00,53.25,92500,0.37,msft
109196,23-Dec-87,53.25,53.75,52.25,53.25,422500,0.37,msft
109197,22-Dec-87,51.50,53.00,50.00,52.50,290200,0.36,msft
109198,21-Dec-87,52.50,53.50,50.75,51.50,358300,0.35,msft
109199,18-Dec-87,52.50,53.75,52.00,52.00,367000,0.36,msft
109200,17-Dec-87,54.75,54.75,51.75,52.00,654500,0.36,msft
109201,16-Dec-87,50.50,54.75,50.25,54.25,734500,0.37,msft
109202,15-Dec-87,51.25,51.88,50.00,51.25,784500,0.35,msft
109203,14-Dec-87,48.00,51.00,47.75,50.75,660800,0.35,msft
109204,11-Dec-87,47.75,48.50,46.75,48.00,505200,0.33,msft
109205,10-Dec-87,45.50,49.50,44.25,47.50,1150000,0.33,msft
109206,9-Dec-87,47.25,48.25,46.00,46.25,583000,0.32,msft
109207,8-Dec-87,43.25,47.50,43.00,47.50,782200,0.33,msft
109208,7-Dec-87,43.00,43.75,42.25,43.25,465300,0.30,msft
109209,4-Dec-87,40.25,42.38,40.00,42.00,848600,0.29,msft
109210,3-Dec-87,44.25,44.75,40.25,40.38,890300,0.28,msft
109211,2-Dec-87,43.50,44.75,42.75,44.00,479100,0.30,msft
109212,1-Dec-87,44.50,45.75,43.00,43.75,511100,0.30,msft
109213,30-Nov-87,44.25,45.00,40.50,44.75,1140000,0.31,msft
109214,27-Nov-87,46.00,46.25,45.00,45.25,131300,0.31,msft
109215,25-Nov-87,47.50,47.75,46.00,46.00,225200,0.32,msft
109216,24-Nov-87,48.50,49.00,45.50,47.50,502500,0.33,msft
109217,23-Nov-87,47.25,48.75,47.00,47.75,310000,0.33,msft
109218,20-Nov-87,45.50,47.75,44.75,47.50,574200,0.33,msft
109219,19-Nov-87,48.25,48.50,46.00,46.25,521600,0.32,msft
109220,18-Nov-87,47.50,48.00,45.00,48.00,620300,0.33,msft
109221,17-Nov-87,46.75,47.50,45.25,46.75,482200,0.32,msft
109222,16-Nov-87,48.75,49.75,47.50,47.75,414700,0.33,msft
109223,13-Nov-87,50.00,50.25,48.25,48.25,409700,0.33,msft
109224,12-Nov-87,50.75,52.00,49.00,50.00,693600,0.34,msft
109225,11-Nov-87,47.50,49.25,47.25,49.00,384500,0.34,msft
109226,10-Nov-87,46.50,48.50,45.50,47.00,634800,0.32,msft
109227,9-Nov-87,46.75,47.50,45.50,47.00,602000,0.32,msft
109228,6-Nov-87,50.25,50.50,47.00,47.50,525200,0.33,msft
109229,5-Nov-87,49.00,51.25,48.75,50.50,568600,0.35,msft
109230,4-Nov-87,47.00,50.75,46.00,48.75,663300,0.34,msft
109231,3-Nov-87,49.25,50.00,43.75,48.00,810300,0.33,msft
109232,2-Nov-87,49.25,51.00,48.50,50.25,593600,0.35,msft
109233,30-Oct-87,49.75,52.25,48.50,49.75,1170000,0.34,msft
109234,29-Oct-87,41.25,48.75,41.25,47.75,1160000,0.33,msft
109235,28-Oct-87,40.00,42.50,38.50,41.25,1040000,0.28,msft
109236,27-Oct-87,40.75,43.00,39.25,41.25,1630000,0.28,msft
109237,26-Oct-87,46.50,48.00,37.25,39.25,1030000,0.27,msft
109238,23-Oct-87,52.50,53.00,47.50,48.25,784800,0.33,msft
109239,22-Oct-87,56.75,58.00,51.00,53.25,1550000,0.37,msft
109240,21-Oct-87,51.75,60.50,50.00,56.63,1820000,0.39,msft
109241,20-Oct-87,46.00,52.00,43.00,48.00,2250000,0.33,msft
109242,19-Oct-87,61.50,63.50,45.00,45.25,1020000,0.31,msft
109243,16-Oct-87,70.50,74.50,64.25,64.75,1460000,0.45,msft
109244,15-Oct-87,70.50,72.75,70.00,70.50,897200,0.49,msft
109245,14-Oct-87,73.25,74.75,70.75,71.25,795000,0.49,msft
109246,13-Oct-87,72.25,74.00,71.00,73.25,673600,0.50,msft
109247,12-Oct-87,72.00,73.00,69.00,71.50,815900,0.49,msft
109248,9-Oct-87,72.25,75.25,71.75,71.75,653100,0.49,msft
109249,8-Oct-87,73.25,74.25,69.50,72.00,675000,0.50,msft
109250,7-Oct-87,74.00,75.25,71.50,73.00,873900,0.50,msft
109251,6-Oct-87,79.00,79.25,73.37,73.75,1410000,0.51,msft
109252,5-Oct-87,73.50,79.00,73.50,79.00,1280000,0.54,msft
109253,2-Oct-87,69.00,72.75,68.75,72.50,916600,0.50,msft
109254,1-Oct-87,66.25,68.75,66.00,68.50,885500,0.47,msft
109255,30-Sep-87,64.00,66.62,64.00,66.25,597800,0.46,msft
109256,29-Sep-87,64.50,65.25,63.63,64.25,403600,0.44,msft
109257,28-Sep-87,62.00,65.25,61.75,64.00,665500,0.44,msft
109258,25-Sep-87,61.50,65.00,61.25,62.00,574100,0.43,msft
109259,24-Sep-87,60.00,63.25,60.00,61.25,823900,0.42,msft
109260,23-Sep-87,57.75,60.38,57.75,60.25,752300,0.41,msft
109261,22-Sep-87,53.50,57.75,53.00,57.25,574800,0.39,msft
109262,21-Sep-87,53.50,57.25,53.00,53.50,596400,0.37,msft
109263,18-Sep-87,116.00,116.00,114.00,115.00,115500,0.40,msft
109264,17-Sep-87,117.00,117.50,113.75,116.00,241700,0.40,msft
109265,16-Sep-87,118.00,120.00,116.75,116.75,200600,0.40,msft
109266,15-Sep-87,119.50,119.50,116.25,117.87,138800,0.41,msft
109267,14-Sep-87,116.50,120.00,116.50,119.25,332500,0.41,msft
109268,11-Sep-87,114.50,116.50,114.00,116.25,143900,0.40,msft
109269,10-Sep-87,113.25,115.75,113.00,114.50,203100,0.39,msft
109270,9-Sep-87,112.00,114.00,111.50,112.75,211200,0.39,msft
109271,8-Sep-87,111.75,112.00,108.25,111.50,337000,0.38,msft
109272,4-Sep-87,115.25,115.50,111.75,112.00,172300,0.39,msft
109273,3-Sep-87,116.25,117.75,113.75,115.25,249800,0.40,msft
109274,2-Sep-87,112.50,115.25,112.25,115.00,273400,0.40,msft
109275,1-Sep-87,118.00,118.75,113.00,113.50,329200,0.39,msft
109276,31-Aug-87,119.75,120.25,116.75,118.75,294400,0.41,msft
109277,28-Aug-87,116.00,121.25,116.00,120.25,403400,0.41,msft
109278,27-Aug-87,115.50,116.25,114.25,115.75,252300,0.40,msft
109279,26-Aug-87,114.75,118.00,114.25,115.50,399700,0.40,msft
109280,25-Aug-87,112.75,116.75,111.50,114.75,648900,0.39,msft
109281,24-Aug-87,107.00,112.25,105.50,111.75,344700,0.38,msft
109282,21-Aug-87,105.00,108.25,105.00,107.00,244800,0.37,msft
109283,20-Aug-87,102.50,105.75,102.50,105.25,287700,0.36,msft
109284,19-Aug-87,102.50,102.75,100.50,102.50,175300,0.35,msft
109285,18-Aug-87,103.50,104.00,101.50,102.50,164700,0.35,msft
109286,17-Aug-87,103.50,104.25,103.00,104.25,120800,0.36,msft
109287,14-Aug-87,103.00,103.75,102.50,103.50,180200,0.36,msft
109288,13-Aug-87,100.00,104.50,100.00,103.00,280000,0.35,msft
109289,12-Aug-87,101.50,101.75,100.00,100.00,151100,0.34,msft
109290,11-Aug-87,104.00,104.50,101.00,101.50,242500,0.35,msft
109291,10-Aug-87,103.75,104.00,102.50,103.50,199400,0.36,msft
109292,7-Aug-87,101.00,104.50,100.75,103.50,595900,0.36,msft
109293,6-Aug-87,97.50,101.62,97.50,101.00,535200,0.35,msft
109294,5-Aug-87,94.00,98.50,93.75,97.25,735200,0.33,msft
109295,4-Aug-87,91.75,93.75,91.75,93.75,474100,0.32,msft
109296,3-Aug-87,94.00,94.50,91.25,91.75,406300,0.32,msft
109297,31-Jul-87,96.50,96.50,92.00,94.00,652500,0.32,msft
109298,30-Jul-87,99.25,99.25,96.00,97.00,194500,0.33,msft
109299,29-Jul-87,99.50,99.75,97.75,99.25,99500,0.34,msft
109300,28-Jul-87,100.25,101.75,99.25,99.50,133900,0.34,msft
109301,27-Jul-87,98.50,99.75,97.00,99.75,148100,0.34,msft
109302,24-Jul-87,98.00,99.50,97.75,98.50,200800,0.34,msft
109303,23-Jul-87,100.00,100.00,94.00,97.75,518800,0.34,msft
109304,22-Jul-87,99.25,100.50,98.50,100.00,188300,0.34,msft
109305,21-Jul-87,99.50,101.00,98.50,99.25,130800,0.34,msft
109306,20-Jul-87,102.00,102.00,99.25,99.50,149200,0.34,msft
109307,17-Jul-87,102.00,104.00,101.75,102.25,182500,0.35,msft
109308,16-Jul-87,102.50,103.00,100.00,102.00,255300,0.35,msft
109309,15-Jul-87,105.00,105.75,102.25,102.25,339400,0.35,msft
109310,14-Jul-87,100.00,105.25,99.50,105.00,530900,0.36,msft
109311,13-Jul-87,97.00,99.50,96.00,99.25,172200,0.34,msft
109312,10-Jul-87,95.25,97.50,94.00,97.00,265200,0.33,msft
109313,9-Jul-87,93.75,98.00,93.25,95.75,323000,0.33,msft
109314,8-Jul-87,91.00,94.75,88.50,93.25,672700,0.32,msft
109315,7-Jul-87,97.25,97.25,89.50,90.25,686700,0.31,msft
109316,6-Jul-87,99.75,101.00,97.00,97.50,231600,0.34,msft
109317,2-Jul-87,102.75,102.75,98.75,100.00,201700,0.34,msft
109318,1-Jul-87,101.75,103.25,101.50,102.50,79700,0.35,msft
109319,30-Jun-87,104.50,104.75,101.75,102.00,134800,0.35,msft
109320,29-Jun-87,104.75,104.75,102.50,104.25,94100,0.36,msft
109321,26-Jun-87,104.75,105.25,103.75,104.75,79700,0.36,msft
109322,25-Jun-87,104.50,105.00,103.50,104.50,154500,0.36,msft
109323,24-Jun-87,103.25,106.00,103.25,104.75,291100,0.36,msft
109324,23-Jun-87,103.75,103.75,100.50,102.75,355500,0.35,msft
109325,22-Jun-87,105.00,105.00,103.00,103.75,305600,0.36,msft
109326,19-Jun-87,105.25,106.25,104.00,104.50,142700,0.36,msft
109327,18-Jun-87,103.50,105.00,102.00,104.87,198000,0.36,msft
109328,17-Jun-87,100.75,104.00,100.75,103.75,250600,0.36,msft
109329,16-Jun-87,98.25,101.50,98.00,100.25,258300,0.35,msft
109330,15-Jun-87,98.25,99.75,96.25,98.25,437500,0.34,msft
109331,12-Jun-87,97.50,101.50,97.25,98.25,681700,0.34,msft
109332,11-Jun-87,105.25,105.75,97.25,97.50,934700,0.34,msft
109333,10-Jun-87,109.00,109.50,101.25,103.50,613100,0.36,msft
109334,9-Jun-87,109.75,110.00,108.50,109.00,95200,0.38,msft
109335,8-Jun-87,109.25,110.00,107.50,109.75,391600,0.38,msft
109336,5-Jun-87,112.50,113.00,107.00,109.25,209100,0.38,msft
109337,4-Jun-87,113.25,113.25,111.75,112.50,71300,0.39,msft
109338,3-Jun-87,113.00,114.75,113.00,113.25,78000,0.39,msft
109339,2-Jun-87,113.00,114.75,111.00,112.50,184100,0.39,msft
109340,1-Jun-87,115.25,115.25,113.00,113.00,108300,0.39,msft
109341,29-May-87,116.25,118.25,115.00,115.25,284200,0.40,msft
109342,28-May-87,109.50,116.50,109.25,116.25,381400,0.40,msft
109343,27-May-87,109.50,112.00,109.00,109.50,174500,0.38,msft
109344,26-May-87,108.25,110.00,108.00,109.50,164400,0.38,msft
109345,22-May-87,111.50,112.00,107.75,108.25,226900,0.37,msft
109346,21-May-87,109.75,112.75,109.75,111.50,326300,0.38,msft
109347,20-May-87,110.75,110.75,107.25,109.50,794500,0.38,msft
109348,19-May-87,115.25,115.25,111.25,111.25,273100,0.38,msft
109349,18-May-87,119.25,119.25,112.00,115.25,604500,0.40,msft
109350,15-May-87,122.50,122.50,119.25,119.25,294400,0.41,msft
109351,14-May-87,121.75,125.00,121.75,122.75,212800,0.42,msft
109352,13-May-87,119.50,122.25,119.50,121.75,257500,0.42,msft
109353,12-May-87,123.00,124.25,117.00,118.75,518600,0.41,msft
109354,11-May-87,126.50,126.50,122.87,123.00,443600,0.42,msft
109355,8-May-87,118.50,128.25,118.50,126.50,521600,0.44,msft
109356,7-May-87,113.00,118.50,112.25,118.25,1009200,0.41,msft
109357,6-May-87,115.75,116.75,112.50,113.00,534700,0.39,msft
109358,5-May-87,107.25,115.75,107.25,115.75,388400,0.40,msft
109359,4-May-87,105.00,107.75,104.50,107.00,125500,0.37,msft
109360,1-May-87,104.00,105.25,102.75,105.00,132200,0.36,msft
109361,30-Apr-87,103.25,106.25,101.75,104.00,308900,0.36,msft
109362,29-Apr-87,106.25,109.00,103.25,103.25,298900,0.36,msft
109363,28-Apr-87,99.00,106.50,98.00,106.25,388900,0.37,msft
109364,27-Apr-87,99.00,99.75,97.25,99.00,186900,0.34,msft
109365,24-Apr-87,98.50,99.50,97.25,99.00,192700,0.34,msft
109366,23-Apr-87,98.50,99.50,97.00,98.50,172200,0.34,msft
109367,22-Apr-87,97.25,98.75,97.25,98.50,264500,0.34,msft
109368,21-Apr-87,95.75,98.00,93.75,97.25,394700,0.33,msft
109369,20-Apr-87,98.50,99.50,95.50,95.75,353000,0.33,msft
109370,16-Apr-87,96.00,100.50,95.75,98.50,654800,0.34,msft
109371,15-Apr-87,94.75,97.00,94.75,96.00,335000,0.33,msft
109372,14-Apr-87,92.50,95.50,91.00,94.00,305300,0.32,msft
109373,13-Apr-87,95.50,95.50,92.00,92.50,177000,0.32,msft
109374,10-Apr-87,95.00,95.75,94.75,95.62,150900,0.33,msft
109375,9-Apr-87,96.75,96.75,94.25,95.00,253300,0.33,msft
109376,8-Apr-87,94.00,97.75,94.00,96.75,373800,0.33,msft
109377,7-Apr-87,99.25,99.25,94.00,94.00,259400,0.32,msft
109378,6-Apr-87,99.75,100.00,97.50,99.25,345600,0.34,msft
109379,3-Apr-87,95.00,100.25,95.00,99.75,540500,0.34,msft
109380,2-Apr-87,92.50,97.00,92.50,95.00,558400,0.33,msft
109381,1-Apr-87,96.75,98.75,90.50,91.00,901200,0.31,msft
109382,31-Mar-87,95.50,99.00,95.50,96.75,438100,0.33,msft
109383,30-Mar-87,91.75,96.75,88.50,96.75,649800,0.33,msft
109384,27-Mar-87,89.75,93.75,89.75,91.75,425200,0.32,msft
109385,26-Mar-87,89.87,90.00,89.00,89.25,119200,0.31,msft
109386,25-Mar-87,90.25,90.75,89.25,89.87,121700,0.31,msft
109387,24-Mar-87,87.50,90.75,87.50,90.25,242700,0.31,msft
109388,23-Mar-87,90.25,91.50,88.75,89.62,236700,0.31,msft
109389,20-Mar-87,91.25,91.25,89.75,90.25,134400,0.31,msft
109390,19-Mar-87,89.50,91.25,88.00,91.25,222700,0.31,msft
109391,18-Mar-87,85.50,90.25,85.50,89.50,416900,0.31,msft
109392,17-Mar-87,82.25,85.50,82.00,85.00,194700,0.29,msft
109393,16-Mar-87,82.50,82.50,79.75,82.25,311200,0.28,msft
109394,13-Mar-87,85.87,86.50,81.00,82.75,367800,0.28,msft
109395,12-Mar-87,85.50,86.50,83.50,85.87,252000,0.30,msft
109396,11-Mar-87,85.50,86.00,84.50,85.50,153600,0.29,msft
109397,10-Mar-87,81.75,85.25,81.50,84.25,261400,0.29,msft
109398,9-Mar-87,83.25,83.50,81.25,81.75,134500,0.28,msft
109399,6-Mar-87,83.50,84.00,81.25,83.25,221100,0.29,msft
109400,5-Mar-87,79.75,85.25,79.75,83.50,448000,0.29,msft
109401,4-Mar-87,74.50,80.00,74.25,79.75,341400,0.27,msft
109402,3-Mar-87,74.50,75.25,73.50,74.50,282500,0.26,msft
109403,2-Mar-87,76.75,76.75,74.00,74.50,279500,0.26,msft
109404,27-Feb-87,77.25,77.75,75.50,76.75,130600,0.26,msft
109405,26-Feb-87,74.50,79.50,73.00,77.25,506600,0.27,msft
109406,25-Feb-87,75.75,77.12,74.00,74.50,228900,0.26,msft
109407,24-Feb-87,72.25,76.00,72.25,75.75,424800,0.26,msft
109408,23-Feb-87,68.00,73.25,66.50,72.25,441300,0.25,msft
109409,20-Feb-87,68.75,68.75,67.00,68.00,308100,0.23,msft
109410,19-Feb-87,71.50,71.50,68.00,68.75,1105200,0.24,msft
109411,18-Feb-87,76.50,77.75,71.50,71.75,450200,0.25,msft
109412,17-Feb-87,76.00,76.75,74.25,76.50,248700,0.26,msft
109413,13-Feb-87,76.75,77.75,74.25,76.00,286100,0.26,msft
109414,12-Feb-87,71.75,77.12,71.75,76.75,647700,0.26,msft
109415,11-Feb-87,68.75,71.75,68.75,71.75,214700,0.25,msft
109416,10-Feb-87,68.25,68.50,66.75,68.50,158000,0.24,msft
109417,9-Feb-87,68.75,68.75,67.87,68.25,473900,0.23,msft
109418,6-Feb-87,71.50,71.87,68.50,68.87,163100,0.24,msft
109419,5-Feb-87,72.00,72.50,70.75,71.50,152700,0.25,msft
109420,4-Feb-87,71.75,72.25,71.00,72.00,110300,0.25,msft
109421,3-Feb-87,73.00,73.75,70.50,71.75,209400,0.25,msft
109422,2-Feb-87,73.12,74.50,73.00,73.00,164500,0.25,msft
109423,30-Jan-87,68.75,73.25,67.75,73.12,362700,0.25,msft
109424,29-Jan-87,71.75,72.50,67.25,68.75,278000,0.24,msft
109425,28-Jan-87,71.50,72.75,69.50,71.75,270000,0.25,msft
109426,27-Jan-87,68.75,72.50,68.75,71.50,399700,0.25,msft
109427,26-Jan-87,68.00,69.50,65.75,68.75,407300,0.24,msft
109428,23-Jan-87,74.50,77.50,67.50,67.50,1105900,0.23,msft
109429,22-Jan-87,67.75,74.75,65.75,74.50,404500,0.26,msft
109430,21-Jan-87,65.00,69.50,63.75,67.75,380500,0.23,msft
109431,20-Jan-87,64.00,66.50,63.75,65.00,333900,0.22,msft
109432,19-Jan-87,61.75,64.00,60.50,64.00,310000,0.22,msft
109433,16-Jan-87,63.25,63.25,60.50,61.75,231200,0.21,msft
109434,15-Jan-87,60.00,64.75,60.00,63.25,409800,0.22,msft
109435,14-Jan-87,60.00,60.25,58.75,60.00,241900,0.21,msft
109436,13-Jan-87,61.25,61.25,59.00,60.00,267800,0.21,msft
109437,12-Jan-87,58.00,62.25,57.50,61.75,451300,0.21,msft
109438,9-Jan-87,55.75,58.25,55.50,58.00,221900,0.20,msft
109439,8-Jan-87,54.25,56.25,54.25,55.75,215500,0.19,msft
109440,7-Jan-87,51.25,54.00,51.25,54.00,212800,0.19,msft
109441,6-Jan-87,50.50,51.50,50.25,51.25,144100,0.18,msft
109442,5-Jan-87,47.75,51.00,47.50,50.50,173100,0.17,msft
109443,2-Jan-87,48.25,48.75,47.50,47.75,46100,0.16,msft
109444,31-Dec-86,47.75,49.00,47.75,48.25,81700,0.17,msft
109445,30-Dec-86,47.25,48.00,46.75,47.75,92800,0.16,msft
109446,29-Dec-86,49.25,49.75,47.25,47.25,147500,0.16,msft
109447,26-Dec-86,49.38,49.75,49.25,49.25,14500,0.17,msft
109448,24-Dec-86,49.50,49.50,49.25,49.38,26900,0.17,msft
109449,23-Dec-86,49.00,49.50,49.00,49.50,84100,0.17,msft
109450,22-Dec-86,48.50,49.50,48.50,49.00,65600,0.17,msft
109451,19-Dec-86,47.50,49.00,47.50,48.50,200200,0.17,msft
109452,18-Dec-86,47.00,47.50,46.75,47.38,46300,0.16,msft
109453,17-Dec-86,46.50,47.25,46.50,47.00,81700,0.16,msft
109454,16-Dec-86,46.25,47.25,46.25,46.50,273100,0.16,msft
109455,15-Dec-86,47.25,47.50,45.25,46.00,179800,0.16,msft
109456,12-Dec-86,49.00,49.00,47.25,47.25,92200,0.16,msft
109457,11-Dec-86,48.63,49.25,48.50,49.00,40600,0.17,msft
109458,10-Dec-86,48.25,48.75,47.75,48.63,99100,0.17,msft
109459,9-Dec-86,48.50,48.75,48.00,48.25,59200,0.17,msft
109460,8-Dec-86,49.00,49.50,47.75,48.50,83600,0.17,msft
109461,5-Dec-86,49.25,49.50,49.00,49.00,375200,0.17,msft
109462,4-Dec-86,48.63,49.75,48.25,49.25,151900,0.17,msft
109463,3-Dec-86,49.00,49.50,48.50,48.63,123300,0.17,msft
109464,2-Dec-86,49.00,50.00,49.00,49.00,105500,0.17,msft
109465,1-Dec-86,49.75,50.00,48.50,48.75,145500,0.17,msft
109466,28-Nov-86,50.50,50.75,49.25,49.75,145500,0.17,msft
109467,26-Nov-86,51.00,51.25,50.50,50.50,137300,0.17,msft
109468,25-Nov-86,50.50,51.25,50.25,51.00,334100,0.18,msft
109469,24-Nov-86,46.75,50.75,45.25,50.50,605600,0.17,msft
109470,21-Nov-86,45.50,47.25,45.50,46.75,319700,0.16,msft
109471,20-Nov-86,42.00,45.25,42.00,45.25,341400,0.16,msft
109472,19-Nov-86,40.50,42.25,40.50,42.00,174400,0.14,msft
109473,18-Nov-86,42.75,43.00,40.50,40.50,211200,0.14,msft
109474,17-Nov-86,42.50,43.25,42.00,42.75,86900,0.15,msft
109475,14-Nov-86,42.13,42.50,41.25,42.50,67800,0.15,msft
109476,13-Nov-86,42.75,43.00,42.00,42.13,107700,0.14,msft
109477,12-Nov-86,42.75,43.75,42.25,42.75,123400,0.15,msft
109478,11-Nov-86,42.75,43.25,42.75,42.75,42000,0.15,msft
109479,10-Nov-86,44.25,44.25,42.25,42.50,105000,0.15,msft
109480,7-Nov-86,44.50,44.75,43.50,44.25,156100,0.15,msft
109481,6-Nov-86,43.50,45.50,43.25,44.50,253100,0.15,msft
109482,5-Nov-86,41.00,43.75,40.75,43.50,160300,0.15,msft
109483,4-Nov-86,39.50,41.00,39.50,41.00,193900,0.14,msft
109484,3-Nov-86,39.00,39.75,39.00,39.50,150200,0.14,msft
109485,31-Oct-86,39.25,39.75,38.50,38.75,222000,0.13,msft
109486,30-Oct-86,38.50,39.75,38.25,39.25,156400,0.14,msft
109487,29-Oct-86,39.63,39.75,38.00,38.50,187500,0.13,msft
109488,28-Oct-86,38.75,40.25,38.75,39.63,498300,0.14,msft
109489,27-Oct-86,37.75,38.75,37.75,38.75,439800,0.13,msft
109490,24-Oct-86,37.75,37.75,36.50,37.50,353100,0.13,msft
109491,23-Oct-86,37.75,38.00,37.38,37.75,247200,0.13,msft
109492,22-Oct-86,37.75,38.13,37.50,37.75,194800,0.13,msft
109493,21-Oct-86,36.50,37.75,36.50,37.75,390300,0.13,msft
109494,20-Oct-86,36.00,36.75,35.25,36.25,151900,0.12,msft
109495,17-Oct-86,35.00,36.25,35.00,36.00,433300,0.12,msft
109496,16-Oct-86,35.00,35.25,34.75,35.00,79200,0.12,msft
109497,15-Oct-86,33.50,35.25,33.50,35.00,220900,0.12,msft
109498,14-Oct-86,33.25,33.75,33.25,33.50,47300,0.12,msft
109499,13-Oct-86,34.50,34.50,33.00,33.00,96600,0.11,msft
109500,10-Oct-86,33.00,35.25,32.50,34.50,270200,0.12,msft
109501,9-Oct-86,32.00,33.75,32.00,33.00,322200,0.11,msft
109502,8-Oct-86,31.12,32.38,30.75,32.00,418300,0.11,msft
109503,7-Oct-86,30.50,31.75,30.50,31.12,211900,0.11,msft
109504,6-Oct-86,29.00,31.00,29.00,30.50,299800,0.10,msft
109505,3-Oct-86,28.00,28.50,28.00,28.25,51700,0.10,msft
109506,2-Oct-86,28.00,28.50,27.75,28.00,83900,0.10,msft
109507,1-Oct-86,28.25,28.75,27.50,28.00,114100,0.10,msft
109508,30-Sep-86,28.25,28.75,28.25,28.25,22500,0.10,msft
109509,29-Sep-86,29.00,29.00,28.25,28.25,22300,0.10,msft
109510,26-Sep-86,29.00,29.25,28.75,29.00,12700,0.10,msft
109511,25-Sep-86,29.62,29.75,29.00,29.00,22300,0.10,msft
109512,24-Sep-86,30.00,30.00,29.50,29.62,20300,0.10,msft
109513,23-Sep-86,29.50,30.25,29.50,30.00,21100,0.10,msft
109514,22-Sep-86,29.75,29.75,29.50,29.50,18700,0.10,msft
109515,19-Sep-86,29.75,30.00,29.50,29.75,13600,0.10,msft
109516,18-Sep-86,29.50,30.25,29.50,29.75,23400,0.10,msft
109517,17-Sep-86,28.75,30.00,28.50,29.50,32300,0.10,msft
109518,16-Sep-86,28.75,29.00,28.25,28.75,22500,0.10,msft
109519,15-Sep-86,28.25,28.75,27.75,28.75,82700,0.10,msft
109520,12-Sep-86,29.00,29.25,28.25,28.25,87700,0.10,msft
109521,11-Sep-86,30.25,30.50,29.00,29.00,125900,0.10,msft
109522,10-Sep-86,30.75,31.00,30.25,30.25,42200,0.10,msft
109523,9-Sep-86,30.25,31.50,30.25,30.75,130500,0.11,msft
109524,8-Sep-86,30.50,30.75,30.25,30.25,35300,0.10,msft
109525,5-Sep-86,29.25,30.50,29.00,30.50,92300,0.10,msft
109526,4-Sep-86,27.50,29.25,27.50,29.25,140800,0.10,msft
109527,3-Sep-86,27.50,27.50,26.25,27.00,65600,0.09,msft
109528,2-Sep-86,28.50,28.50,27.37,27.75,22700,0.10,msft
109529,29-Aug-86,29.25,29.50,28.00,28.50,93000,0.10,msft
109530,28-Aug-86,29.25,29.50,29.25,29.25,13000,0.10,msft
109531,27-Aug-86,29.25,29.50,29.00,29.25,34800,0.10,msft
109532,26-Aug-86,29.50,29.50,29.25,29.25,42000,0.10,msft
109533,25-Aug-86,29.50,29.50,29.00,29.50,13100,0.10,msft
109534,22-Aug-86,30.00,30.25,29.00,29.50,20000,0.10,msft
109535,21-Aug-86,30.00,30.50,30.00,30.00,173100,0.10,msft
109536,20-Aug-86,30.25,30.25,30.00,30.00,73300,0.10,msft
109537,19-Aug-86,30.25,30.37,29.75,30.25,71300,0.10,msft
109538,18-Aug-86,30.62,30.75,30.25,30.25,46900,0.10,msft
109539,15-Aug-86,30.50,30.75,30.25,30.62,21900,0.11,msft
109540,14-Aug-86,29.75,30.75,29.75,30.50,75500,0.10,msft
109541,13-Aug-86,29.50,29.75,29.25,29.75,26100,0.10,msft
109542,12-Aug-86,28.75,29.50,28.75,29.50,37300,0.10,msft
109543,11-Aug-86,28.25,29.00,28.25,28.75,31900,0.10,msft
109544,8-Aug-86,27.50,28.25,27.50,27.75,16900,0.10,msft
109545,7-Aug-86,27.75,28.00,27.25,27.50,14200,0.09,msft
109546,6-Aug-86,28.00,28.25,27.25,27.75,65600,0.10,msft
109547,5-Aug-86,28.25,28.50,28.00,28.00,15300,0.10,msft
109548,4-Aug-86,28.25,28.25,27.50,28.25,45000,0.10,msft
109549,1-Aug-86,28.50,28.75,28.00,28.25,47500,0.10,msft
109550,31-Jul-86,28.75,29.00,28.50,28.50,56700,0.10,msft
109551,30-Jul-86,29.75,29.75,27.75,28.75,92700,0.10,msft
109552,29-Jul-86,30.50,30.75,29.25,29.75,53800,0.10,msft
109553,28-Jul-86,31.25,31.25,30.50,30.50,41600,0.10,msft
109554,25-Jul-86,31.00,31.50,31.00,31.25,71600,0.11,msft
109555,24-Jul-86,30.50,31.50,30.50,31.00,54200,0.11,msft
109556,23-Jul-86,30.75,31.25,30.00,30.00,73400,0.10,msft
109557,22-Jul-86,29.75,30.75,29.75,30.75,40200,0.11,msft
109558,21-Jul-86,29.75,30.25,29.75,29.75,13400,0.10,msft
109559,18-Jul-86,29.50,30.00,28.75,29.75,44400,0.10,msft
109560,17-Jul-86,29.00,29.50,28.75,29.50,26400,0.10,msft
109561,16-Jul-86,28.25,29.00,28.25,29.00,33900,0.10,msft
109562,15-Jul-86,27.62,28.50,27.25,28.00,49100,0.10,msft
109563,14-Jul-86,27.25,28.25,27.25,27.62,104500,0.10,msft
109564,11-Jul-86,27.25,28.50,27.25,28.00,60600,0.10,msft
109565,10-Jul-86,28.00,28.25,26.00,27.25,164400,0.09,msft
109566,9-Jul-86,29.25,29.25,27.75,28.00,160300,0.10,msft
109567,8-Jul-86,30.00,30.00,29.00,29.25,54800,0.10,msft
109568,7-Jul-86,31.25,31.25,30.00,30.00,53800,0.10,msft
109569,3-Jul-86,31.00,31.50,31.00,31.25,54200,0.11,msft
109570,2-Jul-86,30.75,30.75,30.50,30.75,184200,0.11,msft
109571,1-Jul-86,30.75,30.75,30.50,30.75,168100,0.11,msft
109572,30-Jun-86,29.75,31.50,29.50,30.75,220200,0.11,msft
109573,27-Jun-86,30.00,30.25,29.50,29.75,39500,0.10,msft
109574,26-Jun-86,31.00,31.25,30.00,30.00,70200,0.10,msft
109575,25-Jun-86,31.50,31.75,31.00,31.00,54500,0.11,msft
109576,24-Jun-86,31.75,32.00,31.25,31.50,50900,0.11,msft
109577,23-Jun-86,31.37,31.75,30.75,31.75,160600,0.11,msft
109578,20-Jun-86,31.25,31.50,31.25,31.37,15000,0.11,msft
109579,19-Jun-86,31.50,31.75,31.00,31.25,34700,0.11,msft
109580,18-Jun-86,31.75,31.75,31.00,31.50,18000,0.11,msft
109581,17-Jun-86,31.50,32.25,31.50,31.75,48400,0.11,msft
109582,16-Jun-86,31.50,31.75,31.00,31.25,35200,0.11,msft
109583,13-Jun-86,31.50,31.75,31.25,31.50,31600,0.11,msft
109584,12-Jun-86,32.75,32.75,31.25,31.50,51900,0.11,msft
109585,11-Jun-86,32.75,32.75,32.25,32.75,12500,0.11,msft
109586,10-Jun-86,32.75,32.75,32.25,32.75,13000,0.11,msft
109587,9-Jun-86,34.25,34.25,32.75,32.75,46300,0.11,msft
109588,6-Jun-86,34.25,34.25,33.75,34.25,13000,0.12,msft
109589,5-Jun-86,33.75,34.25,33.50,34.25,51900,0.12,msft
109590,4-Jun-86,34.00,34.25,33.50,33.75,20000,0.12,msft
109591,3-Jun-86,34.00,34.00,33.50,34.00,21600,0.12,msft
109592,2-Jun-86,35.00,35.00,34.00,34.00,73300,0.12,msft
109593,30-May-86,34.00,35.50,34.00,35.00,96300,0.12,msft
109594,29-May-86,33.00,34.25,32.75,33.75,163400,0.12,msft
109595,28-May-86,32.00,33.00,32.00,33.00,56100,0.11,msft
109596,27-May-86,31.00,32.00,31.00,32.00,52800,0.11,msft
109597,23-May-86,31.00,31.50,31.00,31.00,16600,0.11,msft
109598,22-May-86,31.00,31.25,31.00,31.00,18300,0.11,msft
109599,21-May-86,31.50,31.75,31.00,31.00,32700,0.11,msft
109600,20-May-86,31.75,31.75,31.25,31.50,218100,0.11,msft
109601,19-May-86,32.25,32.25,31.50,31.75,42800,0.11,msft
109602,16-May-86,32.00,33.00,32.00,32.25,42300,0.11,msft
109603,15-May-86,32.00,32.50,32.00,32.00,15000,0.11,msft
109604,14-May-86,32.25,32.25,32.00,32.00,33600,0.11,msft
109605,13-May-86,32.00,32.50,32.00,32.25,15200,0.11,msft
109606,12-May-86,31.75,32.75,31.75,32.00,40000,0.11,msft
109607,9-May-86,32.00,32.00,31.75,31.75,21700,0.11,msft
109608,8-May-86,31.75,32.00,31.50,32.00,13600,0.11,msft
109609,7-May-86,31.75,32.00,31.25,31.75,22300,0.11,msft
109610,6-May-86,31.75,32.25,31.75,31.75,35900,0.11,msft
109611,5-May-86,31.75,31.75,31.50,31.50,12000,0.11,msft
109612,2-May-86,31.75,32.25,31.50,31.75,70500,0.11,msft
109613,1-May-86,32.25,32.25,31.25,31.75,193600,0.11,msft
109614,30-Apr-86,33.00,33.25,31.50,32.25,111400,0.11,msft
109615,29-Apr-86,34.00,34.00,32.75,33.00,108300,0.11,msft
109616,28-Apr-86,33.75,34.25,33.50,34.00,100500,0.12,msft
109617,25-Apr-86,32.00,35.13,32.00,33.75,302300,0.12,msft
109618,24-Apr-86,28.87,32.25,28.75,31.75,220200,0.11,msft
109619,23-Apr-86,28.75,29.00,28.50,28.87,56600,0.10,msft
109620,22-Apr-86,29.25,29.25,28.75,28.75,56300,0.10,msft
109621,21-Apr-86,29.25,29.50,28.50,29.25,85000,0.10,msft
109622,18-Apr-86,30.25,30.25,29.00,29.25,78000,0.10,msft
109623,17-Apr-86,30.00,30.25,30.00,30.25,80000,0.10,msft
109624,16-Apr-86,29.00,30.25,28.75,30.00,111300,0.10,msft
109625,15-Apr-86,29.00,29.00,28.00,29.00,33600,0.10,msft
109626,14-Apr-86,28.75,29.25,28.75,29.00,43400,0.10,msft
109627,11-Apr-86,28.50,29.25,28.50,28.75,65300,0.10,msft
109628,10-Apr-86,28.00,28.50,27.50,28.25,52800,0.10,msft
109629,9-Apr-86,27.50,28.25,27.50,28.00,43400,0.10,msft
109630,8-Apr-86,27.25,28.00,27.25,27.50,38800,0.09,msft
109631,7-Apr-86,27.75,28.00,26.75,27.25,61700,0.09,msft
109632,4-Apr-86,27.75,28.00,27.75,27.75,93600,0.10,msft
109633,3-Apr-86,27.75,28.50,27.75,27.75,80000,0.10,msft
109634,2-Apr-86,27.25,28.00,27.25,27.50,95900,0.09,msft
109635,1-Apr-86,27.50,27.50,27.25,27.25,43300,0.09,msft
109636,31-Mar-86,27.75,27.75,27.00,27.50,47300,0.09,msft
109637,27-Mar-86,27.25,27.75,27.25,27.75,63300,0.10,msft
109638,26-Mar-86,26.50,27.50,26.25,27.25,84100,0.09,msft
109639,25-Mar-86,26.00,26.50,25.75,26.50,112200,0.09,msft
109640,24-Mar-86,26.75,26.75,25.75,26.00,230500,0.09,msft
109641,21-Mar-86,27.50,28.00,26.25,26.75,213000,0.09,msft
109642,20-Mar-86,28.25,28.25,27.25,27.50,204500,0.09,msft
109643,19-Mar-86,28.75,29.00,28.00,28.25,169800,0.10,msft
109644,18-Mar-86,29.50,29.75,28.50,28.75,238300,0.10,msft
109645,17-Mar-86,29.00,29.75,29.00,29.50,463800,0.10,msft
109646,14-Mar-86,28.00,29.50,28.00,29.00,1070000,0.10,msft
109647,13-Mar-86,25.50,29.25,25.50,28.00,3584100,0.10,msft
109648,4-Nov-03,97.50,97.81,97.10,97.35,2387600,97.35,pg
109649,3-Nov-03,97.85,98.48,97.50,97.50,2564200,97.50,pg
109650,31-Oct-03,97.93,98.59,97.85,98.29,3652900,98.29,pg
109651,30-Oct-03,97.26,98.13,97.26,97.93,3078700,97.93,pg
109652,29-Oct-03,97.50,97.69,97.00,97.26,2713800,97.26,pg
109653,28-Oct-03,97.25,97.71,96.68,97.50,3189000,97.50,pg
109654,27-Oct-03,96.10,97.59,95.96,96.80,4383000,96.80,pg
109655,24-Oct-03,94.69,96.06,94.55,96.06,2934300,96.06,pg
109656,23-Oct-03,95.26,95.47,94.76,95.15,3505400,95.15,pg
109657,22-Oct-03,94.73,95.73,94.73,95.26,2732100,95.26,pg
109658,21-Oct-03,96.23,96.37,95.70,95.72,1928100,95.26,pg
109659,20-Oct-03,96.00,96.10,95.41,95.98,2973000,95.52,pg
109660,17-Oct-03,96.50,96.99,96.01,96.20,2909800,95.74,pg
109661,16-Oct-03,95.64,96.61,95.60,96.29,3012200,95.83,pg
109662,15-Oct-03,95.65,95.85,95.24,95.63,2795800,95.18,pg
109663,14-Oct-03,95.28,96.00,95.15,95.99,2572700,95.53,pg
109664,13-Oct-03,95.50,96.15,95.16,95.50,2515300,95.05,pg
109665,10-Oct-03,94.80,95.63,94.75,95.59,2056400,95.14,pg
109666,9-Oct-03,95.48,95.77,94.45,94.99,3342200,94.54,pg
109667,8-Oct-03,94.60,95.08,94.22,94.98,2826600,94.53,pg
109668,7-Oct-03,94.01,95.10,93.71,95.10,3646400,94.65,pg
109669,6-Oct-03,94.70,94.82,93.60,94.01,2529300,93.56,pg
109670,3-Oct-03,94.45,94.98,94.38,94.90,4340800,94.45,pg
109671,2-Oct-03,93.55,94.68,93.52,94.48,3297700,94.03,pg
109672,1-Oct-03,92.82,93.98,92.82,93.98,3603300,93.53,pg
109673,30-Sep-03,92.75,92.98,92.44,92.82,3482300,92.38,pg
109674,29-Sep-03,91.75,92.92,91.72,92.90,3155600,92.46,pg
109675,26-Sep-03,92.00,92.30,91.52,91.72,2624000,91.28,pg
109676,25-Sep-03,92.37,92.73,91.96,92.16,2731400,91.72,pg
109677,24-Sep-03,92.60,92.80,92.00,92.37,3803200,91.93,pg
109678,23-Sep-03,92.00,92.47,91.79,92.31,2437000,91.87,pg
109679,22-Sep-03,92.00,92.55,91.52,92.19,2822900,91.75,pg
109680,19-Sep-03,93.25,93.38,92.28,92.67,3660800,92.23,pg
109681,18-Sep-03,92.30,93.43,92.20,93.25,3397700,92.81,pg
109682,17-Sep-03,92.18,92.71,92.09,92.50,2440000,92.06,pg
109683,16-Sep-03,91.50,92.61,91.50,92.59,3314900,92.15,pg
109684,15-Sep-03,91.47,92.41,91.45,91.74,3985900,91.30,pg
109685,12-Sep-03,91.25,91.91,91.13,91.91,2969800,91.47,pg
109686,11-Sep-03,91.15,91.86,91.03,91.55,2900700,91.11,pg
109687,10-Sep-03,91.16,91.89,90.81,90.96,3413000,90.53,pg
109688,9-Sep-03,91.10,91.55,91.00,91.15,3595800,90.72,pg
109689,8-Sep-03,90.60,91.69,90.56,91.62,3263100,91.18,pg
109690,5-Sep-03,91.43,91.70,90.74,90.98,3960000,90.55,pg
109691,4-Sep-03,90.00,91.99,89.82,91.43,8025100,91.00,pg
109692,3-Sep-03,88.10,89.10,88.01,88.80,4196800,88.38,pg
109693,2-Sep-03,87.16,88.37,87.12,88.08,2876400,87.66,pg
109694,29-Aug-03,86.97,87.94,86.96,87.29,2351000,86.88,pg
109695,28-Aug-03,87.12,87.76,86.59,87.40,2124100,86.98,pg
109696,27-Aug-03,87.15,88.25,87.15,87.25,3237100,86.84,pg
109697,26-Aug-03,86.88,87.82,86.66,87.67,2730200,87.25,pg
109698,25-Aug-03,86.65,87.30,86.57,87.18,2521300,86.77,pg
109699,22-Aug-03,87.20,87.49,86.69,86.71,3091400,86.30,pg
109700,21-Aug-03,87.38,87.94,86.55,86.70,3813700,86.29,pg
109701,20-Aug-03,87.84,88.49,87.27,87.38,2412000,86.96,pg
109702,19-Aug-03,88.40,88.40,87.70,87.80,4608000,87.38,pg
109703,18-Aug-03,89.65,89.65,88.40,88.40,2948100,87.98,pg
109704,15-Aug-03,89.35,89.50,88.70,89.12,1400700,88.70,pg
109705,14-Aug-03,89.46,89.49,88.55,88.97,2459200,88.55,pg
109706,13-Aug-03,89.65,89.66,88.80,89.11,2593100,88.69,pg
109707,12-Aug-03,89.50,89.54,88.48,89.41,2372400,88.98,pg
109708,11-Aug-03,89.04,89.60,88.75,89.12,2083900,88.70,pg
109709,8-Aug-03,88.80,89.18,88.18,89.08,2040200,88.66,pg
109710,7-Aug-03,89.00,89.14,88.03,88.20,3096000,87.78,pg
109711,6-Aug-03,87.70,89.18,87.50,88.80,3894500,88.38,pg
109712,5-Aug-03,88.25,88.59,87.42,87.53,3201900,87.11,pg
109713,4-Aug-03,86.95,88.50,86.51,87.84,3405600,87.42,pg
109714,1-Aug-03,88.00,88.30,86.61,86.70,4676800,86.29,pg
109715,31-Jul-03,88.95,90.25,87.87,87.87,5840300,87.45,pg
109716,30-Jul-03,87.90,88.09,87.21,87.75,3171600,87.33,pg
109717,29-Jul-03,88.05,88.56,87.10,87.10,4607600,86.69,pg
109718,28-Jul-03,89.14,89.14,87.90,88.31,3264800,87.89,pg
109719,25-Jul-03,87.95,89.59,86.82,89.55,3425800,89.12,pg
109720,24-Jul-03,89.17,89.86,88.20,88.23,3996000,87.81,pg
109721,23-Jul-03,89.93,89.93,88.50,88.90,2929800,88.48,pg
109722,22-Jul-03,89.05,89.91,88.28,89.50,3229600,89.07,pg
109723,21-Jul-03,89.55,89.87,89.04,89.16,3215700,88.74,pg
109724,18-Jul-03,88.93,89.80,88.60,89.80,3843200,89.37,pg
109725,17-Jul-03,88.50,88.65,87.84,88.14,3046600,87.72,pg
109726,16-Jul-03,88.00,88.60,87.94,88.58,3573600,88.16,pg
109727,15-Jul-03,88.19,88.75,87.83,88.75,4909700,87.88,pg
109728,14-Jul-03,88.60,88.71,88.24,88.34,3761400,87.47,pg
109729,11-Jul-03,88.34,88.88,88.03,88.56,2846700,87.69,pg
109730,10-Jul-03,88.50,88.79,87.90,88.35,4591000,87.48,pg
109731,9-Jul-03,89.95,90.33,88.50,88.50,4958700,87.63,pg
109732,8-Jul-03,90.45,90.69,90.02,90.10,2532500,89.21,pg
109733,7-Jul-03,90.10,91.09,90.10,90.79,2973800,89.90,pg
109734,3-Jul-03,90.00,90.75,89.71,89.96,1625800,89.07,pg
109735,2-Jul-03,89.98,90.40,89.93,90.11,3263600,89.22,pg
109736,1-Jul-03,89.04,90.58,88.73,89.96,3143900,89.07,pg
109737,30-Jun-03,89.42,89.99,89.10,89.18,2588300,88.30,pg
109738,27-Jun-03,90.28,90.28,89.17,89.17,2991300,88.29,pg
109739,26-Jun-03,90.69,90.69,89.80,90.28,3842600,89.39,pg
109740,25-Jun-03,91.98,92.37,90.63,90.69,3478200,89.80,pg
109741,24-Jun-03,91.00,92.48,91.00,92.38,3755300,91.47,pg
109742,23-Jun-03,91.03,91.65,90.36,91.50,3366800,90.60,pg
109743,20-Jun-03,90.85,91.74,90.41,91.23,4701200,90.33,pg
109744,19-Jun-03,91.50,91.69,90.05,90.41,3282000,89.52,pg
109745,18-Jun-03,91.89,91.89,91.00,91.54,3292100,90.64,pg
109746,17-Jun-03,92.28,92.50,91.66,91.89,2712000,90.98,pg
109747,16-Jun-03,91.60,92.51,91.40,92.40,3532800,91.49,pg
109748,13-Jun-03,91.30,91.39,90.55,91.17,2306600,90.27,pg
109749,12-Jun-03,90.95,91.00,90.20,90.82,3044000,89.92,pg
109750,11-Jun-03,90.82,90.82,89.92,90.50,2904600,89.61,pg
109751,10-Jun-03,90.58,90.86,90.13,90.60,2316900,89.71,pg
109752,9-Jun-03,90.71,91.16,90.40,90.57,2003200,89.68,pg
109753,6-Jun-03,91.20,91.42,90.31,90.80,4666700,89.91,pg
109754,5-Jun-03,91.76,92.36,90.70,91.38,3522600,90.48,pg
109755,4-Jun-03,92.05,92.53,91.85,92.37,3714700,91.46,pg
109756,3-Jun-03,91.42,92.20,91.15,92.05,2865800,91.14,pg
109757,2-Jun-03,91.83,91.95,90.80,91.32,3735100,90.42,pg
109758,30-May-03,91.13,91.95,91.02,91.82,3300500,90.92,pg
109759,29-May-03,91.65,92.01,90.20,91.13,3340300,90.23,pg
109760,28-May-03,91.12,91.93,90.60,91.78,4405800,90.88,pg
109761,27-May-03,89.80,91.19,89.62,91.11,4849400,90.21,pg
109762,23-May-03,89.12,89.80,89.03,89.80,1904400,88.91,pg
109763,22-May-03,89.43,89.84,89.05,89.58,2941400,88.70,pg
109764,21-May-03,88.85,89.43,88.60,89.43,3036700,88.55,pg
109765,20-May-03,89.97,90.00,88.70,89.35,3332700,88.47,pg
109766,19-May-03,90.11,90.28,89.61,90.03,2850700,89.14,pg
109767,16-May-03,89.97,90.49,89.79,90.32,3861600,89.43,pg
109768,15-May-03,89.00,90.24,88.76,89.90,3646400,89.01,pg
109769,14-May-03,88.49,88.69,87.70,88.60,3796800,87.73,pg
109770,13-May-03,88.75,89.30,87.60,87.81,3998300,86.94,pg
109771,12-May-03,89.25,89.40,88.71,88.88,2864900,88.00,pg
109772,9-May-03,89.13,89.61,88.72,89.50,2161300,88.62,pg
109773,8-May-03,89.15,89.70,88.90,89.12,2386900,88.24,pg
109774,7-May-03,89.71,90.19,89.41,89.85,3206500,88.96,pg
109775,6-May-03,89.84,90.08,89.30,89.70,2862400,88.82,pg
109776,5-May-03,90.00,90.45,89.24,90.14,3223000,89.25,pg
109777,2-May-03,89.40,90.16,88.93,90.15,3147700,89.26,pg
109778,1-May-03,90.08,90.50,88.37,89.87,2938500,88.98,pg
109779,30-Apr-03,89.91,90.46,89.57,89.85,5101500,88.96,pg
109780,29-Apr-03,90.60,91.00,89.70,90.85,4151000,89.95,pg
109781,28-Apr-03,89.38,91.06,88.45,90.69,4222400,89.80,pg
109782,25-Apr-03,89.30,89.73,88.80,89.14,2391800,88.26,pg
109783,24-Apr-03,89.20,89.90,89.10,89.87,3185800,88.98,pg
109784,23-Apr-03,90.88,91.21,90.35,90.55,2976000,89.66,pg
109785,22-Apr-03,88.85,91.45,88.54,91.13,3775300,90.23,pg
109786,21-Apr-03,89.55,89.83,89.11,89.43,2440900,88.55,pg
109787,17-Apr-03,89.10,89.56,88.11,89.26,3576600,88.38,pg
109788,16-Apr-03,89.69,89.87,88.75,89.10,3106200,88.22,pg
109789,15-Apr-03,89.40,90.00,89.37,89.88,3401900,88.99,pg
109790,14-Apr-03,89.20,90.24,89.13,89.95,2956300,88.66,pg
109791,11-Apr-03,89.15,89.67,88.90,89.20,2516200,87.92,pg
109792,10-Apr-03,89.29,89.30,88.40,88.77,3538400,87.49,pg
109793,9-Apr-03,89.20,90.50,88.93,89.29,3196600,88.01,pg
109794,8-Apr-03,89.02,90.04,89.01,89.90,3045300,88.61,pg
109795,7-Apr-03,90.41,91.10,89.32,89.41,3825300,88.13,pg
109796,4-Apr-03,88.80,90.44,88.80,90.15,3240400,88.85,pg
109797,3-Apr-03,90.11,90.18,89.42,89.44,3145300,88.15,pg
109798,2-Apr-03,89.98,90.19,89.47,90.12,4695400,88.83,pg
109799,1-Apr-03,89.05,90.00,88.71,89.52,4318000,88.23,pg
109800,31-Mar-03,88.50,90.00,88.00,89.05,5041000,87.77,pg
109801,28-Mar-03,88.78,88.98,87.89,88.64,2968900,87.37,pg
109802,27-Mar-03,87.80,89.34,87.50,88.78,3402700,87.50,pg
109803,26-Mar-03,88.03,88.89,87.89,88.33,3143900,87.06,pg
109804,25-Mar-03,87.57,88.76,87.20,88.02,3683700,86.76,pg
109805,24-Mar-03,88.00,88.15,87.06,87.56,3687200,86.30,pg
109806,21-Mar-03,88.65,89.07,87.99,88.90,5702600,87.62,pg
109807,20-Mar-03,87.51,88.57,87.26,88.00,4888900,86.74,pg
109808,19-Mar-03,86.62,87.92,86.45,87.92,4643700,86.66,pg
109809,18-Mar-03,85.50,87.00,85.19,86.62,5550200,85.38,pg
109810,17-Mar-03,83.23,85.55,82.83,85.50,5158100,84.27,pg
109811,14-Mar-03,83.69,83.96,82.81,83.40,3406000,82.20,pg
109812,13-Mar-03,82.75,83.49,81.79,83.48,4333900,82.28,pg
109813,12-Mar-03,80.71,82.00,80.46,81.95,3990700,80.77,pg
109814,11-Mar-03,79.76,81.82,79.66,80.70,4722200,79.54,pg
109815,10-Mar-03,80.76,80.77,79.70,79.79,2906300,78.64,pg
109816,7-Mar-03,80.16,81.04,79.57,80.96,4144200,79.80,pg
109817,6-Mar-03,80.31,81.25,80.15,80.15,3590300,79.00,pg
109818,5-Mar-03,79.75,81.00,79.69,80.99,3692300,79.83,pg
109819,4-Mar-03,81.00,81.14,79.76,79.89,3528400,78.74,pg
109820,3-Mar-03,82.35,82.36,80.72,80.82,4101600,79.66,pg
109821,28-Feb-03,82.60,82.98,81.53,81.86,3784700,80.68,pg
109822,27-Feb-03,82.72,83.04,82.01,82.60,4241100,81.41,pg
109823,26-Feb-03,82.90,83.15,82.25,82.55,2666500,81.36,pg
109824,25-Feb-03,82.30,83.08,81.66,83.08,4027500,81.89,pg
109825,24-Feb-03,83.70,83.79,82.61,82.89,3289000,81.70,pg
109826,21-Feb-03,84.15,84.46,83.20,84.24,3470200,83.03,pg
109827,20-Feb-03,83.90,84.20,83.06,83.45,2456700,82.25,pg
109828,19-Feb-03,84.35,84.50,83.34,84.00,2235800,82.79,pg
109829,18-Feb-03,83.90,85.00,83.87,84.61,3137100,83.39,pg
109830,14-Feb-03,82.70,83.70,82.15,83.70,3367100,82.50,pg
109831,13-Feb-03,83.10,83.29,81.55,82.70,3779500,81.51,pg
109832,12-Feb-03,83.25,83.61,82.71,83.32,2768100,82.12,pg
109833,11-Feb-03,84.88,85.15,82.92,83.19,3466000,81.99,pg
109834,10-Feb-03,84.35,85.01,84.00,84.87,3646700,83.65,pg
109835,7-Feb-03,84.86,85.40,83.44,83.98,3808200,82.77,pg
109836,6-Feb-03,85.10,85.38,84.21,84.85,3550500,83.63,pg
109837,5-Feb-03,85.91,86.24,84.78,85.30,3638300,84.07,pg
109838,4-Feb-03,85.15,85.99,84.53,85.91,3440400,84.68,pg
109839,3-Feb-03,85.56,86.10,85.22,85.72,3043100,84.49,pg
109840,31-Jan-03,84.30,85.98,84.30,85.57,3927800,84.34,pg
109841,30-Jan-03,85.45,85.45,84.22,84.50,3759800,83.29,pg
109842,29-Jan-03,84.75,86.00,84.02,85.07,5074800,83.85,pg
109843,28-Jan-03,84.24,85.26,84.00,85.00,5376600,83.78,pg
109844,27-Jan-03,84.10,84.32,82.37,83.05,4686600,81.86,pg
109845,24-Jan-03,85.00,85.49,84.14,84.22,3184900,83.01,pg
109846,23-Jan-03,84.75,86.14,84.74,85.43,3282300,84.20,pg
109847,22-Jan-03,85.79,86.43,84.75,85.13,4327100,83.91,pg
109848,21-Jan-03,87.08,87.47,86.01,86.01,4418100,84.37,pg
109849,17-Jan-03,86.87,87.24,86.30,87.04,3710400,85.38,pg
109850,16-Jan-03,86.23,87.00,86.16,86.87,3080400,85.21,pg
109851,15-Jan-03,86.28,86.40,85.20,85.90,2556300,84.26,pg
109852,14-Jan-03,85.80,86.45,85.65,86.36,2737900,84.71,pg
109853,13-Jan-03,86.13,86.35,85.00,86.19,3306100,84.55,pg
109854,10-Jan-03,85.78,86.44,85.15,86.13,3287200,84.49,pg
109855,9-Jan-03,85.40,85.90,84.66,85.78,4569400,84.14,pg
109856,8-Jan-03,86.40,86.97,84.60,85.20,5270300,83.58,pg
109857,7-Jan-03,87.07,87.43,86.48,86.49,3319800,84.84,pg
109858,6-Jan-03,87.10,88.03,86.97,87.84,2695800,86.17,pg
109859,3-Jan-03,87.65,87.93,86.61,86.85,2759500,85.19,pg
109860,2-Jan-03,86.10,87.90,86.01,87.81,3304400,86.14,pg
109861,31-Dec-02,86.16,86.45,85.11,85.94,2701500,84.30,pg
109862,30-Dec-02,86.15,87.47,86.00,86.10,3452900,84.46,pg
109863,27-Dec-02,86.93,87.57,86.21,86.55,1670900,84.90,pg
109864,26-Dec-02,87.55,88.24,87.12,87.43,1660700,85.76,pg
109865,24-Dec-02,87.70,87.80,87.12,87.53,947600,85.86,pg
109866,23-Dec-02,87.90,88.05,87.52,87.69,3000800,86.02,pg
109867,20-Dec-02,86.69,87.78,86.34,87.68,5557400,86.01,pg
109868,19-Dec-02,87.37,87.39,85.36,85.70,4637900,84.07,pg
109869,18-Dec-02,87.20,87.85,86.81,87.37,3076200,85.70,pg
109870,17-Dec-02,88.00,88.01,87.05,87.40,3478100,85.73,pg
109871,16-Dec-02,87.42,88.05,86.33,88.05,3442100,86.37,pg
109872,13-Dec-02,87.70,88.30,87.16,87.41,4090400,85.74,pg
109873,12-Dec-02,88.00,88.25,86.25,87.70,5185100,86.03,pg
109874,11-Dec-02,87.66,87.90,86.42,87.46,3940800,85.79,pg
109875,10-Dec-02,87.00,87.90,86.40,87.65,3960000,85.98,pg
109876,9-Dec-02,86.00,86.85,85.55,86.38,4222200,84.73,pg
109877,6-Dec-02,85.48,86.06,84.81,85.95,3041600,84.31,pg
109878,5-Dec-02,86.05,87.50,85.15,85.23,4633400,83.60,pg
109879,4-Dec-02,84.49,86.79,84.49,86.05,5242000,84.41,pg
109880,3-Dec-02,82.00,84.80,82.00,84.49,5284900,82.88,pg
109881,2-Dec-02,83.63,83.75,82.25,82.80,6952600,81.22,pg
109882,29-Nov-02,84.51,84.90,83.85,84.53,2170000,82.92,pg
109883,27-Nov-02,84.43,85.55,83.60,85.03,3730600,83.41,pg
109884,26-Nov-02,85.25,85.26,84.25,84.42,4515600,82.81,pg
109885,25-Nov-02,86.07,86.24,85.45,85.64,3750000,84.01,pg
109886,22-Nov-02,86.65,87.48,86.47,86.58,3718800,84.93,pg
109887,21-Nov-02,87.99,88.10,86.49,86.73,4249700,85.08,pg
109888,20-Nov-02,86.55,88.29,86.26,87.99,3228800,86.31,pg
109889,19-Nov-02,86.02,87.87,85.90,87.10,3148000,85.44,pg
109890,18-Nov-02,87.30,87.30,85.44,86.15,3891000,84.51,pg
109891,15-Nov-02,86.49,87.37,85.75,87.28,4374800,85.62,pg
109892,14-Nov-02,86.05,86.66,85.13,86.48,3739000,84.83,pg
109893,13-Nov-02,85.88,87.18,85.37,85.80,3771500,84.16,pg
109894,12-Nov-02,86.48,87.25,85.14,85.41,3624000,83.78,pg
109895,11-Nov-02,86.60,87.70,86.14,86.25,2821300,84.61,pg
109896,8-Nov-02,88.50,89.06,87.17,87.69,3007100,86.02,pg
109897,7-Nov-02,87.75,88.46,87.02,88.01,3121100,86.33,pg
109898,6-Nov-02,88.71,88.75,86.97,87.86,4106200,86.18,pg
109899,5-Nov-02,86.45,88.97,86.35,88.74,3814600,87.05,pg
109900,4-Nov-02,88.00,88.02,86.25,86.50,4670000,84.85,pg
109901,1-Nov-02,87.80,88.22,86.70,87.99,4302000,86.31,pg
109902,31-Oct-02,88.94,89.45,87.46,88.45,4078200,86.76,pg
109903,30-Oct-02,89.00,89.89,88.02,88.94,4436800,87.24,pg
109904,29-Oct-02,88.04,89.22,87.06,89.01,8067900,87.31,pg
109905,28-Oct-02,88.70,88.72,84.75,85.75,7318900,84.11,pg
109906,25-Oct-02,88.60,89.18,87.53,88.70,3474000,87.01,pg
109907,24-Oct-02,91.25,91.25,88.50,88.80,3534800,87.11,pg
109908,23-Oct-02,90.45,91.00,89.16,91.00,4180600,89.26,pg
109909,22-Oct-02,91.48,91.75,89.51,90.34,4755800,88.62,pg
109910,21-Oct-02,90.95,92.19,90.12,92.19,3394700,90.43,pg
109911,18-Oct-02,90.00,91.75,89.84,91.75,3429100,90.00,pg
109912,17-Oct-02,90.90,91.10,89.79,90.34,3839700,88.62,pg
109913,16-Oct-02,90.02,90.97,89.76,90.50,3590200,88.77,pg
109914,15-Oct-02,92.00,92.15,89.20,90.42,7148000,88.29,pg
109915,14-Oct-02,90.00,91.29,89.73,91.29,3197400,89.14,pg
109916,11-Oct-02,89.40,90.44,88.54,90.24,4831500,88.12,pg
109917,10-Oct-02,88.53,89.66,87.50,88.99,4703700,86.90,pg
109918,9-Oct-02,89.30,89.99,87.91,88.19,5225600,86.12,pg
109919,8-Oct-02,89.44,90.83,89.06,89.30,4867500,87.20,pg
109920,7-Oct-02,88.52,90.79,88.45,88.93,5292800,86.84,pg
109921,4-Oct-02,90.00,90.13,87.37,88.52,5217400,86.44,pg
109922,3-Oct-02,90.56,92.35,89.50,89.81,5169900,87.70,pg
109923,2-Oct-02,90.45,91.24,90.01,90.56,3581700,88.43,pg
109924,1-Oct-02,89.50,91.17,88.50,91.17,5200100,89.03,pg
109925,30-Sep-02,88.38,89.79,87.20,89.38,6781900,87.28,pg
109926,27-Sep-02,90.78,91.10,87.99,88.13,4399600,86.06,pg
109927,26-Sep-02,89.95,90.79,89.15,90.75,4118300,88.62,pg
109928,25-Sep-02,88.40,90.00,87.99,89.10,4274700,87.00,pg
109929,24-Sep-02,90.15,90.30,88.00,88.04,5141900,85.97,pg
109930,23-Sep-02,90.02,91.00,89.50,90.74,3526700,88.61,pg
109931,20-Sep-02,91.12,91.46,90.25,91.09,6316300,88.95,pg
109932,19-Sep-02,91.50,92.52,91.10,91.12,3484900,88.98,pg
109933,18-Sep-02,91.32,92.88,90.65,92.10,3415600,89.93,pg
109934,17-Sep-02,93.04,93.50,91.79,92.06,4123700,89.90,pg
109935,16-Sep-02,92.00,93.00,91.86,93.00,3631200,90.81,pg
109936,13-Sep-02,91.00,92.00,90.64,92.00,3065800,89.84,pg
109937,12-Sep-02,91.05,91.31,90.30,91.20,2864400,89.06,pg
109938,11-Sep-02,91.70,92.00,90.85,91.88,2450700,89.72,pg
109939,10-Sep-02,90.99,91.82,90.10,91.50,3092000,89.35,pg
109940,9-Sep-02,89.25,90.85,89.00,90.85,2741700,88.71,pg
109941,6-Sep-02,90.95,90.96,89.19,89.95,3557400,87.83,pg
109942,5-Sep-02,88.54,90.59,88.20,89.85,5767800,87.74,pg
109943,4-Sep-02,87.00,88.88,86.52,88.56,4781400,86.48,pg
109944,3-Sep-02,88.66,88.66,86.36,86.54,4072700,84.50,pg
109945,30-Aug-02,87.87,89.68,87.50,88.65,3061600,86.57,pg
109946,29-Aug-02,89.10,89.40,87.70,87.87,3979800,85.80,pg
109947,28-Aug-02,87.00,90.50,87.00,89.73,2645500,87.62,pg
109948,27-Aug-02,90.25,90.91,89.26,90.41,3407900,88.28,pg
109949,26-Aug-02,90.25,90.50,89.15,90.40,3235600,88.27,pg
109950,23-Aug-02,90.20,90.95,89.93,90.25,2536200,88.13,pg
109951,22-Aug-02,90.18,91.09,89.75,90.76,2924300,88.63,pg
109952,21-Aug-02,90.25,91.00,89.79,90.89,3017300,88.75,pg
109953,20-Aug-02,90.35,90.90,90.01,90.21,3375600,88.09,pg
109954,19-Aug-02,90.60,91.52,90.04,91.25,3812800,89.10,pg
109955,16-Aug-02,90.00,90.99,89.06,90.99,4820300,88.85,pg
109956,15-Aug-02,92.05,92.90,90.69,91.32,4502800,89.17,pg
109957,14-Aug-02,90.06,92.89,89.34,92.89,4463500,90.71,pg
109958,13-Aug-02,89.95,91.69,89.70,90.06,4574400,87.94,pg
109959,12-Aug-02,90.00,91.43,89.95,90.85,3101900,88.71,pg
109960,9-Aug-02,89.65,91.49,89.50,91.14,4297500,89.00,pg
109961,8-Aug-02,88.94,90.94,88.34,90.85,4950600,88.71,pg
109962,7-Aug-02,88.19,89.10,86.50,88.93,5453400,86.84,pg
109963,6-Aug-02,88.70,89.35,87.12,87.72,6525700,85.66,pg
109964,5-Aug-02,89.40,89.41,87.20,88.00,7960500,85.93,pg
109965,2-Aug-02,87.87,89.90,87.82,89.84,7255700,87.73,pg
109966,1-Aug-02,88.74,89.80,87.26,87.87,5134300,85.80,pg
109967,31-Jul-02,87.60,89.00,86.75,88.99,5077200,86.90,pg
109968,30-Jul-02,86.40,87.55,85.77,87.28,4321900,85.23,pg
109969,29-Jul-02,84.62,87.22,84.46,87.22,4913900,85.17,pg
109970,26-Jul-02,84.30,84.69,83.25,84.20,4552200,82.22,pg
109971,25-Jul-02,82.25,85.02,81.07,85.02,6548300,83.02,pg
109972,24-Jul-02,78.10,82.33,78.10,82.25,8069400,80.32,pg
109973,23-Jul-02,79.00,80.09,78.01,79.21,6770600,77.35,pg
109974,22-Jul-02,75.00,78.96,75.00,77.83,8628300,76.00,pg
109975,19-Jul-02,79.02,79.45,74.08,74.46,8663100,72.71,pg
109976,18-Jul-02,80.14,82.11,80.11,80.39,4449300,78.50,pg
109977,17-Jul-02,81.95,82.23,79.76,80.07,5850600,78.19,pg
109978,16-Jul-02,81.50,81.99,79.35,81.25,5312800,78.94,pg
109979,15-Jul-02,82.60,83.20,79.20,82.30,6958000,79.96,pg
109980,12-Jul-02,86.12,86.12,82.10,83.63,6916900,81.25,pg
109981,11-Jul-02,87.10,87.65,85.12,85.95,6330400,83.51,pg
109982,10-Jul-02,87.90,88.89,87.35,87.95,4940300,85.45,pg
109983,9-Jul-02,90.10,90.49,86.65,87.90,3510700,85.40,pg
109984,8-Jul-02,89.88,90.48,89.01,90.35,2825800,87.78,pg
109985,5-Jul-02,88.16,89.88,87.51,89.88,1807400,87.32,pg
109986,3-Jul-02,88.45,89.60,87.02,88.36,3810400,85.85,pg
109987,2-Jul-02,89.03,89.60,88.37,89.28,4148900,86.74,pg
109988,1-Jul-02,89.34,90.95,89.06,90.03,3948900,87.47,pg
109989,28-Jun-02,91.70,92.20,89.30,89.30,7074300,86.76,pg
109990,27-Jun-02,91.65,92.46,89.55,92.24,4756800,89.62,pg
109991,26-Jun-02,89.00,91.96,87.94,91.08,6834800,88.49,pg
109992,25-Jun-02,93.16,93.50,89.00,89.00,5911400,86.47,pg
109993,24-Jun-02,93.75,94.41,93.00,93.40,5362200,90.74,pg
109994,21-Jun-02,93.84,94.60,93.27,93.85,6330200,91.18,pg
109995,20-Jun-02,94.00,94.75,93.60,93.85,3469100,91.18,pg
109996,19-Jun-02,93.80,94.75,93.38,94.40,4098000,91.72,pg
109997,18-Jun-02,93.10,93.90,92.98,93.89,2959000,91.22,pg
109998,17-Jun-02,91.55,93.90,91.55,93.90,3925200,91.23,pg
109999,14-Jun-02,92.22,92.30,90.00,91.55,4140100,88.95,pg
110000,13-Jun-02,92.75,93.03,91.39,91.48,4006400,88.88,pg
110001,12-Jun-02,90.50,93.00,90.27,93.00,8848200,90.35,pg
110002,11-Jun-02,90.10,90.50,88.94,89.00,2841100,86.47,pg
110003,10-Jun-02,88.95,89.69,88.15,89.20,2835300,86.66,pg
110004,7-Jun-02,89.40,89.87,88.07,89.34,3024900,86.80,pg
110005,6-Jun-02,90.10,90.74,89.28,89.55,2716000,87.00,pg
110006,5-Jun-02,89.95,90.75,88.80,90.54,3113400,87.96,pg
110007,4-Jun-02,88.96,89.73,88.13,89.55,3922600,87.00,pg
110008,3-Jun-02,89.11,91.07,88.87,88.91,3258700,86.38,pg
110009,31-May-02,89.23,90.48,88.97,89.55,3109200,86.33,pg
110010,30-May-02,87.09,88.94,86.40,88.75,3303700,85.56,pg
110011,29-May-02,87.85,88.75,87.00,87.02,5342000,83.89,pg
110012,28-May-02,90.60,90.60,87.50,88.01,3733900,84.85,pg
110013,24-May-02,90.75,91.29,89.70,90.26,2382600,87.02,pg
110014,23-May-02,91.55,91.70,90.91,91.37,2569000,88.09,pg
110015,22-May-02,91.10,92.09,90.95,91.90,2345500,88.60,pg
110016,21-May-02,91.95,92.02,90.75,91.10,3190200,87.83,pg
110017,20-May-02,93.20,93.73,92.40,92.40,1992700,89.08,pg
110018,17-May-02,93.45,93.62,92.73,93.62,2433700,90.26,pg
110019,16-May-02,92.40,93.20,91.93,92.97,2789200,89.63,pg
110020,15-May-02,92.45,92.90,91.81,92.15,2894900,88.84,pg
110021,14-May-02,93.15,93.63,92.41,93.05,2937600,89.71,pg
110022,13-May-02,91.67,93.36,91.67,93.21,2250000,89.86,pg
110023,10-May-02,92.06,92.99,91.80,92.40,2361800,89.08,pg
110024,9-May-02,92.00,92.75,91.65,92.06,2816600,88.75,pg
110025,8-May-02,91.67,91.96,90.80,91.80,3866700,88.50,pg
110026,7-May-02,92.50,93.24,91.62,91.66,3510100,88.37,pg
110027,6-May-02,92.48,93.48,91.90,92.20,3086200,88.89,pg
110028,3-May-02,92.99,93.18,91.95,91.95,3010100,88.65,pg
110029,2-May-02,92.49,93.47,92.18,93.24,4179500,89.89,pg
110030,1-May-02,90.80,92.03,90.55,91.80,4890400,88.50,pg
110031,30-Apr-02,90.25,90.66,89.40,90.26,4168400,87.02,pg
110032,29-Apr-02,90.05,90.55,89.70,90.00,3122900,86.77,pg
110033,26-Apr-02,89.77,90.72,89.70,89.80,3587000,86.57,pg
110034,25-Apr-02,89.43,89.85,88.85,89.42,2703600,86.21,pg
110035,24-Apr-02,89.15,89.99,88.97,89.43,2536000,86.22,pg
110036,23-Apr-02,88.89,89.93,88.66,88.90,2632200,85.71,pg
110037,22-Apr-02,89.00,89.66,88.50,88.89,2463300,85.70,pg
110038,19-Apr-02,88.87,89.12,88.01,88.87,3034900,85.68,pg
110039,18-Apr-02,89.75,90.00,87.85,88.41,4462500,85.23,pg
110040,17-Apr-02,90.82,91.04,89.91,90.11,2954100,86.87,pg
110041,16-Apr-02,90.70,91.47,90.60,91.20,3098600,87.56,pg
110042,15-Apr-02,91.60,91.86,90.25,90.55,2499900,86.93,pg
110043,12-Apr-02,90.76,92.19,90.50,91.93,3217200,88.26,pg
110044,11-Apr-02,92.02,92.74,91.20,91.31,3310200,87.66,pg
110045,10-Apr-02,90.29,92.60,90.21,92.34,4110000,88.65,pg
110046,8-Apr-02,89.40,90.29,89.25,90.25,3040800,86.64,pg
110047,5-Apr-02,89.75,89.90,88.89,89.80,2765300,86.21,pg
110048,4-Apr-02,89.10,90.17,89.10,89.98,3587700,86.39,pg
110049,3-Apr-02,90.60,90.61,88.40,89.26,3319900,85.69,pg
110050,2-Apr-02,89.99,90.60,89.10,90.60,4695100,86.98,pg
110051,1-Apr-02,89.35,89.99,88.93,89.99,2612800,86.40,pg
110052,28-Mar-02,89.99,90.29,89.23,90.09,2322000,86.49,pg
110053,27-Mar-02,88.85,90.38,88.85,90.02,2773200,86.42,pg
110054,26-Mar-02,89.35,89.96,88.88,89.45,2875200,85.88,pg
110055,25-Mar-02,89.75,90.25,89.31,89.75,3125800,86.16,pg
110056,22-Mar-02,90.00,90.73,89.62,90.10,3601300,86.50,pg
110057,21-Mar-02,89.26,90.44,89.20,90.40,3896400,86.79,pg
110058,20-Mar-02,89.80,89.89,89.08,89.60,3605800,86.02,pg
110059,19-Mar-02,88.15,89.99,88.12,89.94,6302500,86.35,pg
110060,18-Mar-02,87.50,87.95,87.17,87.66,3272400,84.16,pg
110061,15-Mar-02,85.38,87.10,85.12,87.07,5940700,83.59,pg
110062,14-Mar-02,84.75,85.30,84.05,84.99,2498200,81.60,pg
110063,13-Mar-02,85.28,85.52,84.20,85.22,2380400,81.82,pg
110064,12-Mar-02,83.60,85.28,83.51,85.28,2330800,81.87,pg
110065,11-Mar-02,83.85,84.19,82.62,84.10,2566900,80.74,pg
110066,8-Mar-02,84.49,84.61,83.20,83.92,2729700,80.57,pg
110067,7-Mar-02,84.93,84.93,83.26,83.94,4357700,80.59,pg
110068,6-Mar-02,85.06,85.90,84.76,85.05,3126800,81.65,pg
110069,5-Mar-02,85.80,86.50,84.11,85.06,3642700,81.66,pg
110070,4-Mar-02,87.00,87.35,86.33,86.98,4307900,83.51,pg
110071,1-Mar-02,85.00,87.55,84.85,87.55,3335700,84.05,pg
110072,28-Feb-02,85.00,85.70,84.50,84.79,3542600,81.40,pg
110073,27-Feb-02,86.35,86.72,84.70,85.50,3420000,82.08,pg
110074,26-Feb-02,86.90,86.90,85.67,86.50,3857600,83.04,pg
110075,25-Feb-02,85.45,87.85,85.30,87.37,5048600,83.88,pg
110076,22-Feb-02,83.50,85.98,83.15,85.60,3609600,82.18,pg
110077,21-Feb-02,84.80,85.70,83.10,83.10,3888500,79.78,pg
110078,20-Feb-02,84.24,85.00,83.45,85.00,3366100,81.60,pg
110079,19-Feb-02,84.10,84.60,83.77,84.00,2848500,80.64,pg
110080,15-Feb-02,84.50,85.00,84.33,84.99,4453000,81.60,pg
110081,14-Feb-02,83.50,84.25,83.41,84.04,2346800,80.68,pg
110082,13-Feb-02,83.03,83.74,83.02,83.73,2581800,80.39,pg
110083,12-Feb-02,81.89,83.75,81.87,83.55,3832200,80.21,pg
110084,11-Feb-02,82.09,82.60,81.27,81.71,2659000,78.45,pg
110085,8-Feb-02,82.05,82.20,80.75,82.09,2686900,78.81,pg
110086,7-Feb-02,82.25,82.99,81.48,82.13,2632700,78.85,pg
110087,6-Feb-02,81.98,83.18,81.73,82.50,3617000,79.20,pg
110088,5-Feb-02,82.45,83.07,81.72,82.62,3527600,79.32,pg
110089,4-Feb-02,82.57,84.22,82.43,82.70,4606200,79.40,pg
110090,31-Jan-02,80.50,82.12,80.40,81.68,7347400,78.42,pg
110091,30-Jan-02,77.50,79.25,77.26,78.29,3829700,75.16,pg
110092,29-Jan-02,79.16,79.16,77.45,77.52,2935100,74.42,pg
110093,28-Jan-02,78.60,79.43,78.54,79.16,2256800,76.00,pg
110094,25-Jan-02,77.23,79.71,77.21,79.14,2651200,75.98,pg
110095,24-Jan-02,79.20,79.20,77.20,77.78,3134300,74.67,pg
110096,23-Jan-02,79.15,79.56,78.60,78.60,2575700,75.46,pg
110097,22-Jan-02,79.80,79.84,78.60,79.42,2547700,76.25,pg
110098,18-Jan-02,79.67,80.00,79.34,79.81,2696000,76.62,pg
110099,17-Jan-02,79.49,79.89,79.20,79.69,2260300,76.51,pg
110100,16-Jan-02,79.15,79.63,78.34,79.49,3023900,76.31,pg
110101,15-Jan-02,78.55,79.89,78.51,79.65,2696400,76.10,pg
110102,14-Jan-02,77.65,79.45,77.25,78.70,3040400,75.20,pg
110103,11-Jan-02,77.70,78.29,77.12,77.21,2729600,73.77,pg
110104,10-Jan-02,76.60,77.30,76.38,76.93,3591900,73.50,pg
110105,9-Jan-02,77.76,78.34,77.16,77.20,2763500,73.76,pg
110106,8-Jan-02,77.55,78.11,77.28,77.76,2004900,74.30,pg
110107,7-Jan-02,78.23,78.49,77.10,77.55,3206100,74.10,pg
110108,4-Jan-02,79.24,79.50,78.20,78.45,3090700,74.96,pg
110109,3-Jan-02,79.31,79.58,78.61,79.23,2608400,75.70,pg
110110,2-Jan-02,78.90,80.00,78.02,80.00,3130800,76.44,pg
110111,31-Dec-01,78.90,79.74,78.71,79.13,1970900,75.61,pg
110112,28-Dec-01,80.30,80.30,79.06,79.51,1764900,75.97,pg
110113,27-Dec-01,80.46,80.60,79.75,80.15,2135500,76.58,pg
110114,26-Dec-01,80.26,81.19,80.22,80.50,1864100,76.92,pg
110115,24-Dec-01,80.64,80.93,80.05,80.26,1089300,76.69,pg
110116,21-Dec-01,81.25,81.37,79.91,80.64,4424500,77.05,pg
110117,20-Dec-01,81.10,81.49,80.73,80.99,2844100,77.38,pg
110118,19-Dec-01,80.70,81.65,80.42,81.46,3975900,77.83,pg
110119,18-Dec-01,80.25,81.72,80.00,81.38,3291700,77.76,pg
110120,17-Dec-01,80.10,81.10,79.80,79.80,3555700,76.25,pg
110121,14-Dec-01,80.30,80.78,79.57,79.90,3251800,76.34,pg
110122,13-Dec-01,79.95,81.10,79.00,80.90,6370000,77.30,pg
110123,12-Dec-01,79.25,80.00,78.90,79.95,8332200,76.39,pg
110124,11-Dec-01,76.85,77.70,76.46,76.70,3518000,73.28,pg
110125,10-Dec-01,75.47,77.42,75.26,76.72,3864200,73.30,pg
110126,7-Dec-01,75.57,75.75,74.76,75.43,2183000,72.07,pg
110127,6-Dec-01,76.45,77.08,75.50,75.70,2594000,72.33,pg
110128,5-Dec-01,76.50,77.71,76.23,76.70,3184200,73.28,pg
110129,4-Dec-01,76.50,77.07,75.73,76.34,2416600,72.94,pg
110130,3-Dec-01,77.45,77.45,76.05,76.30,2741200,72.90,pg
110131,30-Nov-01,77.00,78.12,76.98,77.46,2796800,74.01,pg
110132,29-Nov-01,76.10,77.60,75.24,77.44,3638400,73.99,pg
110133,28-Nov-01,76.85,77.25,75.95,76.00,2696700,72.62,pg
110134,27-Nov-01,77.70,78.25,76.91,77.12,3241200,73.69,pg
110135,26-Nov-01,78.05,78.39,77.50,78.15,2268100,74.67,pg
110136,23-Nov-01,77.90,78.50,77.80,78.45,840100,74.96,pg
110137,21-Nov-01,78.00,78.55,77.75,77.90,2052000,74.43,pg
110138,20-Nov-01,78.20,78.68,77.71,78.50,2672400,75.00,pg
110139,19-Nov-01,78.85,79.00,78.00,78.68,2737900,75.18,pg
110140,16-Nov-01,78.68,78.74,77.77,78.74,2716800,75.23,pg
110141,15-Nov-01,78.23,78.85,77.97,78.29,2985600,74.80,pg
110142,14-Nov-01,77.99,78.25,77.23,78.23,3202500,74.75,pg
110143,13-Nov-01,77.45,77.89,76.49,77.86,2629900,74.39,pg
110144,12-Nov-01,76.65,77.43,76.47,77.27,1929100,73.83,pg
110145,9-Nov-01,76.40,77.51,76.30,77.31,2324300,73.87,pg
110146,8-Nov-01,78.00,78.00,76.21,76.70,3106600,73.28,pg
110147,7-Nov-01,77.45,78.20,77.37,78.11,2907600,74.63,pg
110148,6-Nov-01,76.93,78.00,76.35,78.00,2757000,74.53,pg
110149,5-Nov-01,76.09,76.98,75.94,76.93,3137200,73.50,pg
110150,2-Nov-01,75.80,76.60,75.20,76.00,2893900,72.62,pg
110151,1-Nov-01,73.80,75.99,73.64,75.98,4879000,72.60,pg
110152,31-Oct-01,74.20,74.42,73.45,73.78,3783600,70.49,pg
110153,30-Oct-01,71.98,74.25,71.75,74.20,5320900,70.90,pg
110154,29-Oct-01,73.01,73.25,71.30,71.30,2735400,68.13,pg
110155,26-Oct-01,72.25,73.54,71.88,73.35,2381200,70.08,pg
110156,25-Oct-01,70.70,72.48,70.51,72.29,2356400,69.07,pg
110157,24-Oct-01,71.75,72.15,71.36,71.40,2425800,68.22,pg
110158,23-Oct-01,72.70,72.84,71.05,71.50,2095700,68.32,pg
110159,22-Oct-01,71.75,72.90,71.60,72.45,2161700,69.22,pg
110160,19-Oct-01,70.95,72.20,70.77,71.75,2995300,68.56,pg
110161,18-Oct-01,70.20,71.80,70.00,70.30,3758100,67.17,pg
110162,17-Oct-01,70.55,71.20,69.73,69.80,3653800,66.69,pg
110163,16-Oct-01,70.74,71.05,70.11,70.93,4235200,67.41,pg
110164,15-Oct-01,71.50,71.50,70.62,71.11,2970600,67.58,pg
110165,12-Oct-01,71.55,72.19,71.50,71.94,2944900,68.37,pg
110166,11-Oct-01,73.02,73.50,71.80,72.59,3184700,68.99,pg
110167,10-Oct-01,72.05,74.14,72.05,73.34,2785000,69.70,pg
110168,9-Oct-01,72.25,73.78,72.10,72.54,2709100,68.94,pg
110169,8-Oct-01,72.00,73.10,71.76,72.25,2119400,68.66,pg
110170,5-Oct-01,71.30,72.99,71.30,72.69,3071500,69.08,pg
110171,4-Oct-01,73.05,73.10,71.15,71.20,3992100,67.67,pg
110172,3-Oct-01,72.81,73.39,71.90,73.25,4141300,69.61,pg
110173,2-Oct-01,72.39,73.45,72.25,73.28,2857200,69.64,pg
110174,1-Oct-01,72.50,73.00,71.73,72.39,3507600,68.80,pg
110175,28-Sep-01,72.74,73.15,72.02,72.79,4981500,69.18,pg
110176,27-Sep-01,71.50,72.40,71.06,72.40,3569800,68.81,pg
110177,26-Sep-01,71.70,72.24,70.80,71.13,3453300,67.60,pg
110178,25-Sep-01,69.46,71.20,69.45,71.00,3992700,67.48,pg
110179,24-Sep-01,69.00,70.45,68.89,69.46,5177300,66.01,pg
110180,21-Sep-01,70.65,71.65,67.00,67.00,10070400,63.67,pg
110181,20-Sep-01,74.00,74.00,72.56,72.81,4889700,69.20,pg
110182,19-Sep-01,74.65,75.02,73.23,74.55,5547600,70.85,pg
110183,18-Sep-01,74.10,74.25,73.11,74.20,4625700,70.52,pg
110184,17-Sep-01,73.60,74.90,72.30,74.55,5930400,70.85,pg
110185,10-Sep-01,73.45,74.40,73.30,74.20,3716800,70.52,pg
110186,7-Sep-01,74.90,75.20,73.40,74.35,3254500,70.66,pg
110187,6-Sep-01,75.88,75.99,74.71,75.50,4372200,71.75,pg
110188,5-Sep-01,75.91,76.24,74.90,75.88,3843600,72.11,pg
110189,4-Sep-01,73.68,76.08,73.68,75.52,3718100,71.77,pg
110190,31-Aug-01,73.80,74.35,73.65,74.15,2403900,70.47,pg
110191,30-Aug-01,74.15,75.10,73.95,74.59,3552100,70.89,pg
110192,29-Aug-01,75.60,75.60,73.81,74.02,2631600,70.35,pg
110193,28-Aug-01,76.25,76.48,74.80,74.99,3606700,71.27,pg
110194,27-Aug-01,77.00,77.04,76.48,76.84,3045200,73.03,pg
110195,24-Aug-01,76.85,77.28,76.20,77.00,4003600,73.18,pg
110196,23-Aug-01,75.45,77.00,75.35,76.94,4665500,73.12,pg
110197,22-Aug-01,75.20,75.74,74.30,75.65,3694900,71.89,pg
110198,21-Aug-01,75.20,75.54,74.51,74.78,3912000,71.07,pg
110199,20-Aug-01,74.90,76.08,74.27,75.68,5612500,71.92,pg
110200,17-Aug-01,74.15,74.75,73.81,74.75,4306500,71.04,pg
110201,16-Aug-01,73.15,74.39,72.90,74.19,4311000,70.51,pg
110202,15-Aug-01,72.28,73.00,72.10,72.18,3072300,68.60,pg
110203,14-Aug-01,72.35,72.62,72.01,72.50,2997000,68.90,pg
110204,13-Aug-01,71.90,72.30,71.73,72.12,2672400,68.54,pg
110205,10-Aug-01,71.19,72.53,70.86,71.87,4390900,68.30,pg
110206,9-Aug-01,69.52,70.90,69.36,70.70,1994900,67.19,pg
110207,8-Aug-01,69.50,70.43,69.50,69.85,2466000,66.38,pg
110208,7-Aug-01,69.75,71.85,69.54,70.61,3723800,67.10,pg
110209,6-Aug-01,70.40,70.75,69.76,70.75,2733800,67.24,pg
110210,3-Aug-01,71.46,71.50,69.52,70.22,2212200,66.73,pg
110211,2-Aug-01,71.76,71.95,70.70,71.46,1956200,67.91,pg
110212,1-Aug-01,71.03,71.93,71.03,71.50,2449700,67.95,pg
110213,31-Jul-01,71.10,71.60,70.60,71.02,3143800,67.49,pg
110214,30-Jul-01,70.05,71.10,70.05,71.10,2257800,67.57,pg
110215,27-Jul-01,70.50,71.42,70.11,70.47,2236100,66.97,pg
110216,26-Jul-01,69.40,71.00,69.01,71.00,4614400,67.48,pg
110217,25-Jul-01,68.09,70.00,67.85,70.00,2429300,66.52,pg
110218,24-Jul-01,67.75,68.60,67.41,68.09,2206900,64.71,pg
110219,23-Jul-01,68.15,68.30,67.20,67.80,2471300,64.43,pg
110220,20-Jul-01,69.10,69.10,67.60,68.09,2698200,64.71,pg
110221,19-Jul-01,69.20,69.73,67.67,68.39,3216800,64.99,pg
110222,18-Jul-01,69.88,69.90,68.71,69.20,3253800,65.76,pg
110223,17-Jul-01,69.37,69.99,68.75,69.93,3085100,66.10,pg
110224,16-Jul-01,68.14,69.49,68.04,69.15,2258600,65.36,pg
110225,13-Jul-01,68.30,68.42,67.66,68.14,2893000,64.41,pg
110226,12-Jul-01,68.76,68.80,67.90,68.75,3561300,64.98,pg
110227,11-Jul-01,67.70,69.00,67.10,68.75,5440300,64.98,pg
110228,10-Jul-01,66.10,67.10,65.27,67.01,4108800,63.34,pg
110229,9-Jul-01,65.00,66.14,65.00,66.14,3558000,62.51,pg
110230,6-Jul-01,64.28,65.05,64.10,65.00,2606300,61.44,pg
110231,5-Jul-01,64.30,64.60,63.76,64.53,2269700,60.99,pg
110232,3-Jul-01,64.02,64.70,63.75,64.60,1256000,61.06,pg
110233,2-Jul-01,64.00,64.82,63.81,64.47,2141200,60.94,pg
110234,29-Jun-01,64.04,65.35,63.80,63.80,4462300,60.30,pg
110235,28-Jun-01,63.41,64.23,63.15,63.65,2546800,60.16,pg
110236,27-Jun-01,63.71,64.33,63.36,63.40,2403600,59.93,pg
110237,26-Jun-01,62.80,64.15,62.79,63.86,2695600,60.36,pg
110238,25-Jun-01,63.25,63.80,62.70,62.80,1640800,59.36,pg
110239,22-Jun-01,62.40,63.49,62.30,63.28,2291600,59.81,pg
110240,21-Jun-01,62.01,63.35,61.96,62.35,3170400,58.93,pg
110241,20-Jun-01,62.50,62.93,62.01,62.55,2297900,59.12,pg
110242,19-Jun-01,62.25,62.75,61.91,62.41,3521600,58.99,pg
110243,18-Jun-01,62.40,62.40,61.68,62.15,3628600,58.74,pg
110244,15-Jun-01,64.40,64.88,62.47,62.60,6977800,59.17,pg
110245,14-Jun-01,64.95,65.60,64.53,64.86,2312200,61.31,pg
110246,13-Jun-01,65.95,65.98,64.89,64.95,2223000,61.39,pg
110247,12-Jun-01,65.25,65.60,64.91,65.50,3466600,61.91,pg
110248,11-Jun-01,64.50,64.77,64.06,64.35,1304200,60.82,pg
110249,8-Jun-01,65.15,65.18,64.01,64.28,2066000,60.76,pg
110250,7-Jun-01,64.75,65.60,64.70,64.92,2533200,61.36,pg
110251,6-Jun-01,65.25,66.30,64.51,64.67,3957100,61.13,pg
110252,5-Jun-01,63.61,64.12,63.25,64.08,2668300,60.57,pg
110253,4-Jun-01,63.50,63.74,63.04,63.60,2458800,60.11,pg
110254,1-Jun-01,64.23,64.24,63.25,63.51,1865400,60.03,pg
110255,31-May-01,64.00,64.50,63.81,64.24,2134400,60.72,pg
110256,30-May-01,64.60,64.97,63.69,64.37,2334700,60.84,pg
110257,29-May-01,63.80,64.64,63.55,64.64,2859900,61.10,pg
110258,25-May-01,64.25,64.30,63.26,63.50,2176500,60.02,pg
110259,24-May-01,64.00,64.59,63.55,64.25,2580100,60.73,pg
110260,23-May-01,64.60,64.93,63.65,64.19,3273900,60.67,pg
110261,22-May-01,65.30,65.60,63.95,64.00,4036700,60.49,pg
110262,21-May-01,65.00,66.15,64.40,65.25,5860400,61.67,pg
110263,18-May-01,67.16,67.48,66.42,67.48,2388600,63.78,pg
110264,17-May-01,67.75,68.30,66.70,67.15,3180400,63.47,pg
110265,16-May-01,66.30,68.29,66.15,68.29,3467700,64.55,pg
110266,15-May-01,66.06,66.24,65.42,65.98,2327100,62.36,pg
110267,14-May-01,65.99,66.17,65.30,66.05,1396400,62.43,pg
110268,11-May-01,65.84,66.28,65.15,65.50,1625700,61.91,pg
110269,10-May-01,66.45,66.50,65.10,65.84,2345900,62.23,pg
110270,9-May-01,64.50,66.24,63.95,66.19,4392600,62.56,pg
110271,8-May-01,64.50,64.76,63.54,64.50,2249000,60.96,pg
110272,7-May-01,64.05,64.60,63.55,64.30,1848900,60.77,pg
110273,4-May-01,63.75,64.51,63.25,64.27,2821600,60.75,pg
110274,3-May-01,64.75,64.75,63.68,64.27,3970500,60.75,pg
110275,2-May-01,64.85,64.85,63.50,64.15,6403800,60.63,pg
110276,1-May-01,62.80,64.84,62.25,64.18,8687800,60.66,pg
110277,30-Apr-01,59.72,59.96,58.93,59.72,4165200,56.45,pg
110278,27-Apr-01,58.40,59.83,58.10,59.83,2782800,56.55,pg
110279,26-Apr-01,58.10,58.30,57.78,58.30,3599300,55.10,pg
110280,25-Apr-01,56.80,57.84,56.70,57.56,3699700,54.41,pg
110281,24-Apr-01,57.00,57.74,56.20,56.64,5480200,53.54,pg
110282,23-Apr-01,58.00,58.45,57.77,58.05,2988200,54.87,pg
110283,20-Apr-01,58.71,59.62,57.68,58.00,4044500,54.82,pg
110284,19-Apr-01,57.90,58.99,57.50,58.96,3998700,55.73,pg
110285,18-Apr-01,57.75,60.00,56.75,57.43,5131200,54.28,pg
110286,17-Apr-01,58.30,58.65,55.96,57.40,6993000,53.92,pg
110287,16-Apr-01,59.20,59.94,58.04,59.15,2752600,55.57,pg
110288,12-Apr-01,58.90,59.43,58.10,58.80,2898500,55.24,pg
110289,11-Apr-01,58.00,59.05,57.46,58.98,3794000,55.41,pg
110290,10-Apr-01,60.00,60.20,57.75,58.70,5342500,55.14,pg
110291,9-Apr-01,62.00,62.00,59.95,60.34,2607100,56.69,pg
110292,6-Apr-01,61.50,62.37,59.90,61.68,3014100,57.94,pg
110293,5-Apr-01,61.00,61.65,60.00,61.55,3238200,57.82,pg
110294,4-Apr-01,60.40,60.99,58.90,60.87,4015500,57.18,pg
110295,3-Apr-01,61.05,61.74,60.07,61.10,3254100,57.40,pg
110296,2-Apr-01,63.00,63.65,61.06,61.60,2988400,57.87,pg
110297,30-Mar-01,61.50,62.80,60.50,62.60,2799300,58.81,pg
110298,29-Mar-01,62.07,63.05,60.60,61.25,3315100,57.54,pg
110299,28-Mar-01,61.80,62.75,60.70,62.07,3218000,58.31,pg
110300,27-Mar-01,61.00,62.80,60.91,62.18,4011400,58.41,pg
110301,26-Mar-01,61.00,61.10,59.25,60.42,4673500,56.76,pg
110302,23-Mar-01,61.60,61.95,59.86,60.20,5288100,56.55,pg
110303,22-Mar-01,62.80,63.25,60.30,62.75,6070400,58.95,pg
110304,21-Mar-01,65.80,65.80,63.00,63.20,5078200,59.37,pg
110305,20-Mar-01,65.90,68.20,65.60,65.90,3270100,61.91,pg
110306,19-Mar-01,64.90,67.15,64.55,65.90,3725400,61.91,pg
110307,16-Mar-01,64.55,65.93,63.88,64.70,5497500,60.78,pg
110308,15-Mar-01,66.75,66.99,63.90,64.94,4514400,61.01,pg
110309,14-Mar-01,67.00,67.70,66.38,66.60,3226700,62.57,pg
110310,13-Mar-01,68.35,68.95,67.26,68.14,2682100,64.01,pg
110311,12-Mar-01,68.75,70.60,68.00,68.25,3370600,64.12,pg
110312,9-Mar-01,70.25,70.40,68.66,69.14,2662100,64.95,pg
110313,8-Mar-01,68.90,71.20,68.30,71.00,2617100,66.70,pg
110314,7-Mar-01,68.60,69.45,68.01,68.52,1916700,64.37,pg
110315,6-Mar-01,69.65,69.66,68.70,69.05,2588700,64.87,pg
110316,5-Mar-01,70.90,71.40,69.80,70.16,2681200,65.91,pg
110317,2-Mar-01,67.80,69.80,67.76,69.65,2906900,65.43,pg
110318,1-Mar-01,70.00,70.65,68.25,68.65,4163500,64.49,pg
110319,28-Feb-01,70.70,71.20,69.85,70.50,3592500,66.23,pg
110320,27-Feb-01,71.00,71.49,70.26,70.70,4533600,66.42,pg
110321,26-Feb-01,72.25,72.26,70.13,71.11,6031400,66.80,pg
110322,23-Feb-01,75.90,75.90,73.70,75.03,2737200,70.49,pg
110323,22-Feb-01,77.00,77.15,74.76,76.10,3444900,71.49,pg
110324,21-Feb-01,76.50,77.03,76.15,76.80,3979300,72.15,pg
110325,20-Feb-01,75.45,75.78,74.82,75.71,3181900,71.12,pg
110326,16-Feb-01,74.49,75.09,74.30,74.84,3544900,70.31,pg
110327,15-Feb-01,73.15,74.40,73.07,73.86,3710700,69.39,pg
110328,14-Feb-01,74.50,74.50,73.50,73.69,2265700,69.23,pg
110329,13-Feb-01,74.90,74.90,73.56,74.55,2894000,70.03,pg
110330,12-Feb-01,74.99,75.75,74.36,75.10,2522200,70.55,pg
110331,9-Feb-01,75.09,75.50,74.50,74.99,2263000,70.45,pg
110332,8-Feb-01,75.19,75.35,74.40,74.90,1879100,70.36,pg
110333,7-Feb-01,73.85,75.90,72.21,75.19,3743300,70.64,pg
110334,6-Feb-01,74.85,74.95,72.80,74.12,3595400,69.63,pg
110335,5-Feb-01,73.99,75.29,73.77,74.35,3393200,69.85,pg
110336,2-Feb-01,74.30,74.55,73.30,73.76,3696700,69.29,pg
110337,1-Feb-01,72.00,74.13,71.84,73.95,3776700,69.47,pg
110338,31-Jan-01,71.00,72.00,69.50,71.84,4165900,67.49,pg
110339,30-Jan-01,69.50,71.40,69.25,71.10,5612400,66.79,pg
110340,29-Jan-01,69.00,69.24,66.75,66.85,4611800,62.80,pg
110341,26-Jan-01,70.62,71.50,68.75,69.25,3105900,65.06,pg
110342,25-Jan-01,69.25,70.69,69.00,69.94,2731600,65.70,pg
110343,24-Jan-01,69.87,70.12,68.12,69.94,2266400,65.70,pg
110344,23-Jan-01,68.69,70.75,68.31,69.44,2784700,65.23,pg
110345,22-Jan-01,69.87,70.50,68.25,69.12,3105300,64.93,pg
110346,19-Jan-01,70.06,70.62,69.75,69.94,3131600,65.70,pg
110347,18-Jan-01,70.12,72.25,69.75,70.81,3403600,66.52,pg
110348,17-Jan-01,71.62,71.75,69.94,70.19,3808100,65.94,pg
110349,16-Jan-01,70.94,72.50,70.50,71.94,2338600,67.25,pg
110350,12-Jan-01,73.25,73.31,70.06,70.31,3786300,65.73,pg
110351,11-Jan-01,73.81,74.12,71.75,72.75,2849200,68.01,pg
110352,10-Jan-01,73.62,74.50,72.44,73.81,2878300,69.00,pg
110353,9-Jan-01,75.75,75.75,73.62,74.62,4742000,69.76,pg
110354,8-Jan-01,74.31,77.31,74.25,76.56,3621400,71.57,pg
110355,5-Jan-01,72.25,75.44,71.62,74.94,4280800,70.06,pg
110356,4-Jan-01,74.56,74.62,71.31,72.31,4171300,67.60,pg
110357,3-Jan-01,78.50,79.19,74.00,74.62,5590000,69.76,pg
110358,2-Jan-01,78.12,78.87,76.75,78.50,3426100,73.39,pg
110359,29-Dec-00,77.50,78.94,76.37,78.44,2640000,73.33,pg
110360,28-Dec-00,77.00,77.62,75.31,77.25,3040000,72.22,pg
110361,27-Dec-00,74.37,79.31,74.00,76.50,7452500,71.52,pg
110362,26-Dec-00,73.69,74.75,72.75,74.44,1781300,69.59,pg
110363,22-Dec-00,74.50,74.50,72.50,73.75,2749200,68.95,pg
110364,21-Dec-00,72.56,74.87,72.31,74.50,3215500,69.65,pg
110365,20-Dec-00,72.62,74.87,71.87,72.56,4163800,67.83,pg
110366,19-Dec-00,72.69,74.75,71.81,73.12,2679100,68.36,pg
110367,18-Dec-00,72.62,73.37,71.94,72.62,2865200,67.89,pg
110368,15-Dec-00,71.37,73.81,71.37,71.37,6114400,66.72,pg
110369,14-Dec-00,71.50,74.75,71.37,73.50,3143900,68.71,pg
110370,13-Dec-00,71.62,72.62,71.25,72.44,1893400,67.72,pg
110371,12-Dec-00,71.25,73.50,70.50,71.94,4658100,67.25,pg
110372,11-Dec-00,70.75,70.75,68.87,69.06,3382300,64.56,pg
110373,8-Dec-00,73.50,73.56,70.87,71.25,3435000,66.61,pg
110374,7-Dec-00,71.75,74.56,71.75,73.56,2100300,68.77,pg
110375,6-Dec-00,73.31,73.94,71.44,72.12,3300200,67.42,pg
110376,5-Dec-00,75.00,76.19,73.06,73.19,3916300,68.42,pg
110377,4-Dec-00,73.75,75.87,73.06,75.37,2450600,70.46,pg
110378,1-Dec-00,74.12,74.81,73.19,73.94,2989500,69.12,pg
110379,30-Nov-00,74.75,75.94,74.37,74.87,3379700,69.99,pg
110380,29-Nov-00,73.69,75.94,73.50,75.56,2640200,70.64,pg
110381,28-Nov-00,73.00,74.12,72.50,73.69,2832200,68.89,pg
110382,27-Nov-00,72.87,73.75,72.69,72.87,2657700,68.12,pg
110383,24-Nov-00,74.25,74.50,73.44,73.62,1380200,68.82,pg
110384,22-Nov-00,74.00,75.94,73.94,75.44,3295200,70.53,pg
110385,21-Nov-00,74.12,74.50,72.75,74.06,2834700,69.24,pg
110386,20-Nov-00,74.75,75.87,73.94,74.94,3039200,70.06,pg
110387,17-Nov-00,73.87,75.75,73.87,75.75,3956300,70.82,pg
110388,16-Nov-00,72.69,74.81,72.12,74.06,2690300,69.24,pg
110389,15-Nov-00,73.00,73.87,72.62,73.37,2764200,68.59,pg
110390,14-Nov-00,72.25,72.87,71.25,72.44,3733800,67.72,pg
110391,13-Nov-00,71.50,73.06,71.37,72.25,3082300,67.54,pg
110392,10-Nov-00,70.12,72.50,70.00,71.62,3128100,66.95,pg
110393,9-Nov-00,70.00,71.50,68.06,69.50,6042700,64.97,pg
110394,8-Nov-00,68.25,70.19,68.12,69.44,2884800,64.92,pg
110395,7-Nov-00,68.62,69.19,67.50,68.44,2431400,63.98,pg
110396,6-Nov-00,68.25,69.00,67.81,68.50,2825300,64.04,pg
110397,3-Nov-00,67.75,68.69,67.12,68.25,3258400,63.80,pg
110398,2-Nov-00,68.75,69.37,67.31,67.94,4514400,63.51,pg
110399,1-Nov-00,70.87,70.94,68.31,69.00,6894200,64.51,pg
110400,31-Oct-00,75.00,75.12,69.81,71.44,11924500,66.79,pg
110401,30-Oct-00,76.00,76.87,74.31,76.87,5905000,71.86,pg
110402,27-Oct-00,73.75,76.94,73.50,76.94,4202800,71.93,pg
110403,26-Oct-00,75.12,75.94,73.56,74.94,2863400,70.06,pg
110404,25-Oct-00,73.87,75.75,73.19,74.94,4650500,70.06,pg
110405,24-Oct-00,71.00,73.69,70.56,73.62,3337200,68.82,pg
110406,23-Oct-00,72.69,72.69,69.56,69.56,3065800,65.03,pg
110407,20-Oct-00,72.19,73.31,72.12,72.87,2653800,68.12,pg
110408,19-Oct-00,74.12,74.25,72.31,73.00,4085200,68.24,pg
110409,18-Oct-00,72.69,74.94,72.19,74.69,3866700,69.82,pg
110410,17-Oct-00,71.50,74.00,71.19,73.31,3040200,68.21,pg
110411,16-Oct-00,72.37,72.37,71.06,71.94,2837200,66.93,pg
110412,13-Oct-00,72.75,73.44,72.12,72.62,4025200,67.57,pg
110413,12-Oct-00,73.25,74.44,72.44,73.62,3834100,68.50,pg
110414,11-Oct-00,72.25,74.00,72.12,73.50,3696700,68.38,pg
110415,10-Oct-00,72.50,73.00,72.06,72.44,2500900,67.40,pg
110416,9-Oct-00,73.00,73.56,72.44,72.87,2483000,67.80,pg
110417,6-Oct-00,73.12,74.87,72.75,73.94,4710500,68.79,pg
110418,5-Oct-00,71.87,73.19,71.50,73.00,6533400,67.92,pg
110419,4-Oct-00,68.62,70.69,68.56,70.12,5190500,65.24,pg
110420,3-Oct-00,68.00,69.69,67.81,68.81,4141600,64.02,pg
110421,2-Oct-00,67.06,68.06,66.56,68.06,3650000,63.32,pg
110422,29-Sep-00,67.00,67.69,66.44,67.00,5363400,62.34,pg
110423,28-Sep-00,61.50,67.81,61.06,66.94,15050600,62.28,pg
110424,27-Sep-00,61.63,62.38,60.13,61.75,4892500,57.45,pg
110425,26-Sep-00,63.06,63.31,60.44,61.75,6754800,57.45,pg
110426,25-Sep-00,64.06,64.06,62.19,63.13,3408000,58.74,pg
110427,22-Sep-00,63.25,64.37,63.00,63.88,4403100,59.43,pg
110428,21-Sep-00,61.56,63.38,61.50,62.88,3701700,58.50,pg
110429,20-Sep-00,61.00,61.81,60.50,61.81,3732300,57.51,pg
110430,19-Sep-00,61.88,62.44,61.31,61.50,2869400,57.22,pg
110431,18-Sep-00,61.94,62.50,61.00,62.13,3857000,57.81,pg
110432,15-Sep-00,62.44,63.06,61.94,62.50,4547300,58.15,pg
110433,14-Sep-00,61.81,62.25,60.06,61.30,6261100,57.03,pg
110434,13-Sep-00,63.00,63.00,62.13,62.50,2094700,58.15,pg
110435,12-Sep-00,62.56,63.31,62.31,63.06,2395800,58.67,pg
110436,11-Sep-00,63.31,63.75,62.38,62.69,2455200,58.33,pg
110437,8-Sep-00,62.75,63.50,62.63,63.44,3342800,59.02,pg
110438,7-Sep-00,63.69,63.81,62.56,62.63,2936100,58.27,pg
110439,6-Sep-00,62.75,64.37,62.50,63.44,5921700,59.02,pg
110440,5-Sep-00,61.44,62.69,61.13,62.50,2491900,58.15,pg
110441,1-Sep-00,61.63,61.69,61.00,61.38,2160900,57.11,pg
110442,31-Aug-00,61.88,62.25,61.38,61.83,2711400,57.53,pg
110443,30-Aug-00,62.06,62.31,61.56,62.06,1920500,57.74,pg
110444,29-Aug-00,63.00,63.00,62.19,62.50,1770900,58.15,pg
110445,28-Aug-00,62.75,63.25,62.31,62.75,2041900,58.38,pg
110446,25-Aug-00,62.13,62.75,61.38,62.75,3294700,58.38,pg
110447,24-Aug-00,64.25,64.25,62.13,62.94,4271100,58.56,pg
110448,23-Aug-00,64.06,64.50,63.88,64.31,1985800,59.83,pg
110449,22-Aug-00,63.44,64.31,63.38,64.12,3084400,59.66,pg
110450,21-Aug-00,63.19,63.44,63.00,63.19,1893300,58.79,pg
110451,18-Aug-00,62.25,63.19,62.13,63.00,3726600,58.61,pg
110452,17-Aug-00,62.50,62.69,61.50,62.25,3217800,57.92,pg
110453,16-Aug-00,62.00,62.94,61.25,62.75,4284200,58.38,pg
110454,15-Aug-00,59.75,62.75,59.56,62.75,7591600,58.38,pg
110455,14-Aug-00,58.31,59.69,58.06,59.25,3050200,55.13,pg
110456,11-Aug-00,56.88,58.50,56.44,58.25,2865800,54.20,pg
110457,10-Aug-00,56.56,56.94,56.31,56.81,1887300,52.86,pg
110458,9-Aug-00,56.56,56.75,56.00,56.31,3421300,52.39,pg
110459,8-Aug-00,57.00,57.00,56.25,56.50,2539700,52.57,pg
110460,7-Aug-00,57.31,57.75,57.00,57.13,2042200,53.15,pg
110461,4-Aug-00,58.06,58.06,57.13,57.38,2358000,53.39,pg
110462,3-Aug-00,58.44,59.06,57.81,58.06,2503600,54.02,pg
110463,2-Aug-00,59.38,59.63,57.63,58.19,4565500,54.14,pg
110464,1-Aug-00,56.00,60.00,55.38,58.75,7969700,54.66,pg
110465,31-Jul-00,58.75,59.00,56.50,57.00,5956900,53.03,pg
110466,28-Jul-00,59.94,60.00,59.00,59.19,4140900,55.07,pg
110467,27-Jul-00,59.56,60.75,59.31,59.56,3008100,55.41,pg
110468,26-Jul-00,59.25,59.94,59.25,59.66,3707700,55.51,pg
110469,25-Jul-00,59.50,60.81,59.44,60.63,4240200,56.41,pg
110470,24-Jul-00,59.19,59.44,59.00,59.00,3941400,54.89,pg
110471,21-Jul-00,59.25,59.44,58.81,59.13,3049100,55.01,pg
110472,20-Jul-00,59.25,59.56,58.50,59.00,5138800,54.89,pg
110473,19-Jul-00,57.94,59.13,57.56,59.13,4810600,55.01,pg
110474,18-Jul-00,56.19,58.25,56.00,58.25,4493800,53.87,pg
110475,17-Jul-00,56.25,57.25,56.06,56.13,3970900,51.91,pg
110476,14-Jul-00,54.75,56.25,54.69,56.00,5051100,51.79,pg
110477,13-Jul-00,55.25,55.44,54.31,54.56,3654800,50.46,pg
110478,12-Jul-00,54.88,55.50,54.19,55.13,4270300,50.98,pg
110479,11-Jul-00,55.50,55.63,54.50,55.13,3485200,50.98,pg
110480,10-Jul-00,55.06,55.69,55.00,55.44,4688100,51.27,pg
110481,7-Jul-00,55.69,55.69,54.19,54.88,4455800,50.75,pg
110482,6-Jul-00,56.00,56.00,55.00,55.25,4067500,51.10,pg
110483,5-Jul-00,56.25,56.31,55.25,55.63,3673100,51.45,pg
110484,3-Jul-00,56.75,56.81,55.19,55.88,2801900,51.68,pg
110485,30-Jun-00,53.56,57.36,53.25,56.75,11987000,52.48,pg
110486,29-Jun-00,55.06,55.13,53.63,53.63,4881700,49.60,pg
110487,28-Jun-00,55.50,56.00,55.13,55.55,3698800,51.37,pg
110488,27-Jun-00,55.50,56.63,55.13,55.63,4262800,51.45,pg
110489,26-Jun-00,55.00,55.81,54.94,55.63,3588800,51.45,pg
110490,23-Jun-00,54.75,55.44,54.25,54.94,4213300,50.81,pg
110491,22-Jun-00,54.63,54.81,54.06,54.13,3597500,50.06,pg
110492,21-Jun-00,55.38,55.44,54.25,54.56,4104100,50.46,pg
110493,20-Jun-00,55.88,56.00,54.94,55.25,4000000,51.10,pg
110494,19-Jun-00,56.19,56.50,55.06,56.09,3359800,51.87,pg
110495,16-Jun-00,57.00,57.19,55.50,55.50,5790500,51.33,pg
110496,15-Jun-00,57.19,57.50,56.44,56.75,5733800,52.48,pg
110497,14-Jun-00,56.75,57.13,56.06,57.00,4044700,52.71,pg
110498,13-Jun-00,55.81,57.00,55.81,57.00,4635600,52.71,pg
110499,12-Jun-00,57.00,57.19,56.06,56.38,4661400,52.14,pg
110500,9-Jun-00,56.81,57.50,55.81,57.00,8994800,52.71,pg
110501,8-Jun-00,58.63,60.00,55.88,57.50,22600500,53.18,pg
110502,7-Jun-00,62.88,63.88,61.88,61.88,3144100,57.23,pg
110503,6-Jun-00,62.88,63.69,62.63,63.25,2176400,58.49,pg
110504,5-Jun-00,64.00,64.00,62.50,63.31,3795200,58.55,pg
110505,2-Jun-00,65.37,65.37,63.50,64.00,5232000,59.19,pg
110506,1-Jun-00,66.12,66.37,65.37,65.62,3850800,60.69,pg
110507,31-May-00,66.00,66.87,65.56,66.50,2106900,61.50,pg
110508,30-May-00,66.31,66.37,65.75,66.12,2187800,61.15,pg
110509,26-May-00,65.75,66.44,65.62,66.25,2232700,61.27,pg
110510,25-May-00,65.62,66.00,64.75,65.94,3313600,60.98,pg
110511,24-May-00,64.56,66.25,64.37,65.87,4410600,60.92,pg
110512,23-May-00,64.37,65.19,63.75,64.37,2652000,59.53,pg
110513,22-May-00,65.19,65.37,64.31,64.87,3094800,59.99,pg
110514,19-May-00,64.25,65.19,64.06,65.06,2983000,60.17,pg
110515,18-May-00,64.75,65.31,64.50,64.75,2585000,59.88,pg
110516,17-May-00,64.50,65.00,63.75,65.00,3023400,60.11,pg
110517,16-May-00,64.87,65.31,63.88,64.50,3156900,59.65,pg
110518,15-May-00,63.88,65.25,63.31,64.87,2326300,59.99,pg
110519,12-May-00,65.00,65.56,63.63,64.12,2132300,59.30,pg
110520,11-May-00,64.37,65.19,63.25,65.00,3335300,60.11,pg
110521,10-May-00,63.31,64.81,62.94,64.19,4106300,59.36,pg
110522,9-May-00,61.25,63.06,61.25,62.75,4230000,58.03,pg
110523,8-May-00,60.13,61.38,60.06,61.19,2796700,56.59,pg
110524,5-May-00,60.25,60.88,59.81,60.88,2202300,56.30,pg
110525,4-May-00,60.56,61.69,60.00,60.44,3300600,55.90,pg
110526,3-May-00,60.63,61.63,60.31,60.63,3635200,56.07,pg
110527,2-May-00,59.44,60.06,59.00,59.81,2849500,55.31,pg
110528,1-May-00,59.81,60.44,58.75,59.70,3765900,55.21,pg
110529,28-Apr-00,60.94,60.94,59.13,59.75,5315800,55.26,pg
110530,27-Apr-00,60.00,62.25,59.25,60.88,7600200,56.30,pg
110531,26-Apr-00,63.25,63.38,59.88,60.75,12304200,56.18,pg
110532,25-Apr-00,70.50,70.50,63.44,64.25,10334400,59.42,pg
110533,24-Apr-00,68.94,71.00,68.50,70.50,4362500,65.20,pg
110534,20-Apr-00,66.12,69.00,66.12,68.94,4075000,63.76,pg
110535,19-Apr-00,66.31,67.75,65.56,66.06,3962500,61.09,pg
110536,18-Apr-00,68.56,68.56,65.37,66.06,7195900,61.09,pg
110537,17-Apr-00,62.88,69.12,62.75,69.00,7530900,63.52,pg
110538,14-Apr-00,68.00,68.25,62.00,63.00,8691400,57.99,pg
110539,13-Apr-00,69.50,69.87,67.19,69.50,5680500,63.98,pg
110540,12-Apr-00,67.94,72.75,67.62,69.31,10324500,63.80,pg
110541,11-Apr-00,65.62,66.81,63.75,66.44,5103800,61.16,pg
110542,10-Apr-00,63.94,66.00,63.75,66.00,5875500,60.75,pg
110543,7-Apr-00,63.38,63.75,62.50,63.44,3901600,58.40,pg
110544,6-Apr-00,62.00,62.94,61.00,62.75,3915500,57.76,pg
110545,5-Apr-00,62.69,63.63,61.56,61.56,6810000,56.67,pg
110546,4-Apr-00,60.88,64.00,60.00,63.50,13760900,58.45,pg
110547,3-Apr-00,56.75,60.00,56.75,59.50,5038900,54.77,pg
110548,31-Mar-00,59.50,59.50,56.25,56.75,6020600,52.24,pg
110549,30-Mar-00,58.94,60.13,58.00,58.00,8006300,53.39,pg
110550,29-Mar-00,57.19,58.75,57.13,58.69,7869100,54.02,pg
110551,28-Mar-00,55.19,57.13,55.19,57.00,6033800,52.47,pg
110552,27-Mar-00,56.25,57.00,55.13,55.25,5957300,50.86,pg
110553,24-Mar-00,56.44,56.50,55.13,56.44,7159100,51.95,pg
110554,23-Mar-00,55.94,56.88,55.56,56.19,6811400,51.72,pg
110555,22-Mar-00,57.25,57.69,55.38,57.00,7748000,52.47,pg
110556,21-Mar-00,57.19,57.50,56.13,57.00,7470200,52.47,pg
110557,20-Mar-00,58.38,59.03,57.44,58.13,5932500,53.51,pg
110558,17-Mar-00,59.88,59.88,57.00,57.63,11101900,53.05,pg
110559,16-Mar-00,59.69,60.50,58.75,59.88,13704100,55.12,pg
110560,15-Mar-00,56.44,58.50,54.63,58.50,12373600,53.85,pg
110561,14-Mar-00,57.44,58.00,55.13,55.75,10371600,51.32,pg
110562,13-Mar-00,53.75,57.25,53.25,57.25,18003100,52.70,pg
110563,10-Mar-00,57.13,57.75,52.75,53.75,24281200,49.48,pg
110564,9-Mar-00,58.50,59.50,56.50,57.75,17113400,53.16,pg
110565,8-Mar-00,61.00,61.69,57.13,58.00,37293300,53.39,pg
110566,7-Mar-00,58.00,72.37,57.25,61.00,68645600,56.15,pg
110567,6-Mar-00,88.37,88.44,86.62,87.44,1836700,80.49,pg
110568,3-Mar-00,87.81,89.81,87.00,88.44,2451700,81.41,pg
110569,2-Mar-00,88.00,88.44,86.69,87.31,1784500,80.37,pg
110570,1-Mar-00,88.00,88.69,86.87,88.25,2080600,81.24,pg
110571,29-Feb-00,89.50,89.87,87.25,87.87,3331400,80.89,pg
110572,28-Feb-00,85.81,90.00,85.00,88.37,3541300,81.35,pg
110573,25-Feb-00,88.75,89.00,85.12,85.12,3593400,78.35,pg
110574,24-Feb-00,90.37,90.87,86.56,88.50,3612500,81.47,pg
110575,23-Feb-00,92.87,92.87,90.12,90.62,2683300,83.42,pg
110576,22-Feb-00,92.31,93.44,90.06,92.87,2615300,85.49,pg
110577,18-Feb-00,93.81,94.44,92.00,93.64,2329100,86.20,pg
110578,17-Feb-00,94.00,95.00,93.00,94.19,2341900,86.70,pg
110579,16-Feb-00,95.81,96.25,93.00,94.05,2661400,86.57,pg
110580,15-Feb-00,92.50,95.81,92.12,95.75,3433100,88.14,pg
110581,14-Feb-00,93.69,93.81,91.00,91.87,2629500,84.57,pg
110582,11-Feb-00,91.31,93.94,91.31,93.75,2671700,86.30,pg
110583,10-Feb-00,93.75,94.69,90.06,91.44,2636100,84.17,pg
110584,9-Feb-00,95.25,95.87,93.75,94.00,3132300,86.53,pg
110585,8-Feb-00,94.00,95.87,92.81,95.75,3396100,88.14,pg
110586,7-Feb-00,94.00,94.81,92.56,93.25,3233400,85.84,pg
110587,4-Feb-00,97.62,97.69,94.00,94.75,3826100,87.22,pg
110588,3-Feb-00,99.81,99.81,96.69,97.81,3135300,90.04,pg
110589,2-Feb-00,99.75,100.00,98.31,98.62,1960600,90.78,pg
110590,1-Feb-00,100.69,100.87,98.75,99.50,2023300,91.59,pg
110591,31-Jan-00,100.25,101.12,98.37,101.06,2264200,93.03,pg
110592,28-Jan-00,103.69,103.69,99.37,100.31,4792700,92.34,pg
110593,27-Jan-00,102.00,104.44,101.19,104.06,4497000,95.79,pg
110594,26-Jan-00,99.00,100.81,98.81,100.62,5122500,92.62,pg
110595,25-Jan-00,103.62,103.69,97.00,97.50,8553900,89.75,pg
110596,24-Jan-00,96.00,108.87,94.81,103.12,14281400,94.92,pg
110597,21-Jan-00,112.62,112.62,99.50,102.69,12194700,94.53,pg
110598,20-Jan-00,114.00,114.25,107.62,112.56,5119200,103.61,pg
110599,19-Jan-00,114.00,116.00,113.56,115.37,2780500,106.20,pg
110600,18-Jan-00,116.94,118.00,116.06,116.94,2233100,107.35,pg
110601,14-Jan-00,115.50,117.00,115.37,117.00,2453400,107.41,pg
110602,13-Jan-00,116.87,117.00,114.56,115.00,2644100,105.57,pg
110603,12-Jan-00,116.62,118.37,116.12,117.00,3119100,107.41,pg
110604,11-Jan-00,115.37,117.75,114.44,117.75,2211400,108.09,pg
110605,10-Jan-00,115.81,117.31,114.37,115.94,3431600,106.43,pg
110606,7-Jan-00,109.56,117.00,109.19,116.50,4919400,106.95,pg
110607,6-Jan-00,105.12,109.44,105.06,107.87,3263300,99.02,pg
110608,5-Jan-00,104.87,105.37,102.50,103.12,2554400,94.66,pg
110609,4-Jan-00,106.37,108.37,103.75,105.12,2138400,96.50,pg
110610,3-Jan-00,107.81,107.94,105.69,107.19,2141700,98.40,pg
110611,31-Dec-99,109.81,109.87,108.75,109.56,311100,100.58,pg
110612,30-Dec-99,109.56,110.50,109.00,109.62,710200,100.63,pg
110613,29-Dec-99,111.62,111.62,108.56,109.37,713100,100.40,pg
110614,28-Dec-99,111.00,111.69,109.56,109.75,1003900,100.75,pg
110615,27-Dec-99,109.50,111.25,108.62,111.19,1570200,102.07,pg
110616,23-Dec-99,109.00,109.56,108.44,109.50,1285300,100.52,pg
110617,22-Dec-99,104.81,109.00,104.69,109.00,1860500,100.06,pg
110618,21-Dec-99,106.06,106.56,103.50,104.50,2750300,95.93,pg
110619,20-Dec-99,106.50,109.19,106.31,107.62,2276100,98.79,pg
110620,17-Dec-99,109.94,109.94,106.00,106.25,4763100,97.54,pg
110621,16-Dec-99,111.25,111.44,108.44,109.87,1982500,100.86,pg
110622,15-Dec-99,111.56,114.81,111.37,112.62,2359100,103.38,pg
110623,14-Dec-99,109.00,112.00,108.81,111.56,1493300,102.41,pg
110624,13-Dec-99,110.44,111.31,108.62,110.30,1233600,101.25,pg
110625,10-Dec-99,109.25,111.25,108.75,110.44,1734200,101.38,pg
110626,9-Dec-99,110.94,110.94,108.37,109.87,2236700,100.86,pg
110627,8-Dec-99,110.00,111.31,109.94,110.69,1356900,101.61,pg
110628,7-Dec-99,113.44,113.62,109.87,109.94,2254700,100.92,pg
110629,6-Dec-99,113.12,114.37,112.81,113.25,1853600,103.96,pg
110630,3-Dec-99,113.00,115.62,112.75,113.75,3096100,104.42,pg
110631,2-Dec-99,112.25,112.94,111.75,112.50,1787800,103.27,pg
110632,1-Dec-99,108.75,112.25,108.56,112.25,1910600,103.04,pg
110633,30-Nov-99,110.69,112.81,108.00,108.00,2012000,99.14,pg
110634,29-Nov-99,111.87,112.50,110.12,111.50,1935800,102.36,pg
110635,26-Nov-99,112.44,113.31,111.69,113.00,732700,103.73,pg
110636,24-Nov-99,112.25,112.62,109.94,112.44,1995000,103.22,pg
110637,23-Nov-99,110.81,113.06,110.31,112.31,2770600,103.10,pg
110638,22-Nov-99,109.87,111.87,109.50,110.78,2030600,101.70,pg
110639,19-Nov-99,109.31,110.69,108.25,110.50,3133100,101.44,pg
110640,18-Nov-99,108.56,109.69,108.31,109.56,2738800,100.58,pg
110641,17-Nov-99,107.12,109.81,107.00,109.00,1764500,100.06,pg
110642,16-Nov-99,107.19,107.44,106.00,107.37,1786900,98.57,pg
110643,15-Nov-99,104.87,107.50,104.87,106.56,2000800,97.82,pg
110644,12-Nov-99,106.50,107.00,105.44,107.00,1717300,98.23,pg
110645,11-Nov-99,107.12,107.75,105.12,106.44,1724700,97.71,pg
110646,10-Nov-99,107.50,107.75,105.62,107.37,1352800,98.57,pg
110647,9-Nov-99,108.56,108.62,105.75,107.50,1510900,98.68,pg
110648,8-Nov-99,105.87,108.81,105.62,108.56,1656700,99.66,pg
110649,5-Nov-99,106.00,106.81,105.50,105.87,1654800,97.19,pg
110650,4-Nov-99,107.25,107.44,104.00,105.31,2126300,96.67,pg
110651,3-Nov-99,106.56,107.62,105.31,106.75,2505200,98.00,pg
110652,2-Nov-99,107.75,108.37,106.00,106.00,2550200,97.31,pg
110653,1-Nov-99,105.12,108.62,104.94,108.00,2810800,99.14,pg
110654,29-Oct-99,104.37,105.50,104.12,104.87,3510000,96.27,pg
110655,28-Oct-99,100.87,104.94,100.50,104.62,4337000,96.04,pg
110656,27-Oct-99,97.62,101.00,97.37,99.25,2994400,91.11,pg
110657,26-Oct-99,99.56,100.25,97.75,98.19,1655600,90.14,pg
110658,25-Oct-99,99.19,100.91,98.56,99.69,1390900,91.51,pg
110659,22-Oct-99,100.94,101.37,99.69,100.75,1909400,92.49,pg
110660,21-Oct-99,99.12,101.37,98.62,100.87,2120300,92.60,pg
110661,20-Oct-99,99.87,99.87,97.37,99.56,2250600,91.40,pg
110662,19-Oct-99,96.25,99.31,96.06,98.44,2719400,90.07,pg
110663,18-Oct-99,94.37,95.87,93.56,95.31,2273400,87.21,pg
110664,15-Oct-99,95.75,95.75,93.31,93.31,2755500,85.38,pg
110665,14-Oct-99,94.69,96.87,93.69,95.81,1861300,87.67,pg
110666,13-Oct-99,97.31,97.31,95.00,95.12,1640000,87.04,pg
110667,12-Oct-99,98.00,98.00,95.87,97.19,2138100,88.93,pg
110668,11-Oct-99,98.00,98.94,97.50,98.00,1189100,89.67,pg
110669,8-Oct-99,98.37,99.00,97.19,98.06,1550000,89.73,pg
110670,7-Oct-99,97.31,97.94,96.69,97.19,1255200,88.93,pg
110671,6-Oct-99,95.44,97.37,95.00,97.06,1936700,88.81,pg
110672,5-Oct-99,95.56,95.75,93.81,95.44,2345500,87.33,pg
110673,4-Oct-99,93.44,96.50,93.06,96.25,2252300,88.07,pg
110674,1-Oct-99,93.50,94.31,92.00,93.44,3100300,85.50,pg
110675,30-Sep-99,95.56,95.81,92.25,93.75,4182700,85.78,pg
110676,29-Sep-99,97.87,97.87,95.31,95.81,3271100,87.67,pg
110677,28-Sep-99,98.56,99.50,96.44,98.94,1837000,90.53,pg
110678,27-Sep-99,98.31,100.37,98.00,99.37,1941700,90.92,pg
110679,24-Sep-99,96.44,98.44,95.69,97.31,2420300,89.04,pg
110680,23-Sep-99,98.00,99.50,96.31,96.44,2715900,88.24,pg
110681,22-Sep-99,99.69,99.75,97.56,98.00,2245000,89.67,pg
110682,21-Sep-99,99.50,101.00,99.00,100.25,1974800,91.73,pg
110683,20-Sep-99,100.62,101.75,100.12,100.94,1211100,92.36,pg
110684,17-Sep-99,100.81,101.56,100.44,101.12,2444700,92.53,pg
110685,16-Sep-99,98.25,100.87,98.06,100.12,1911900,91.61,pg
110686,15-Sep-99,99.94,100.94,98.50,98.50,1730000,90.13,pg
110687,14-Sep-99,100.00,100.62,98.87,99.56,1588400,91.10,pg
110688,13-Sep-99,102.87,102.94,100.56,101.69,1401300,93.05,pg
110689,10-Sep-99,102.12,104.12,102.12,103.12,1905500,94.36,pg
110690,9-Sep-99,102.25,102.50,100.50,101.87,1350000,93.21,pg
110691,8-Sep-99,102.56,103.69,101.94,102.75,2128300,94.02,pg
110692,7-Sep-99,100.81,103.00,100.81,102.87,2510800,94.13,pg
110693,3-Sep-99,101.87,102.25,100.62,100.94,2290500,92.36,pg
110694,2-Sep-99,98.56,100.44,97.75,100.12,1814400,91.61,pg
110695,1-Sep-99,99.25,99.75,98.62,99.50,1515300,91.04,pg
110696,31-Aug-99,98.37,100.12,98.00,99.25,2030900,90.81,pg
110697,30-Aug-99,98.12,100.06,98.00,98.50,1921100,90.13,pg
110698,27-Aug-99,100.19,101.00,97.75,98.00,2016700,89.67,pg
110699,26-Aug-99,102.00,102.12,99.31,100.25,2374400,91.73,pg
110700,25-Aug-99,100.44,103.44,99.87,102.62,3313400,93.90,pg
110701,24-Aug-99,98.50,100.81,98.50,100.25,3615000,91.73,pg
110702,23-Aug-99,97.12,98.69,97.12,98.25,2108300,89.90,pg
110703,20-Aug-99,95.44,97.44,94.75,97.25,2824800,88.98,pg
110704,19-Aug-99,94.06,95.12,93.87,94.25,1715900,86.24,pg
110705,18-Aug-99,94.81,95.69,94.44,94.75,1690900,86.70,pg
110706,17-Aug-99,94.37,95.37,93.62,95.37,2502300,87.26,pg
110707,16-Aug-99,93.06,93.87,92.81,93.87,1465000,85.89,pg
110708,13-Aug-99,92.19,93.94,92.12,93.00,2174700,85.10,pg
110709,12-Aug-99,93.25,93.75,91.56,92.06,2731900,84.24,pg
110710,11-Aug-99,94.19,94.75,92.56,93.25,2662800,85.32,pg
110711,10-Aug-99,91.62,94.31,90.81,93.75,2547300,85.78,pg
110712,9-Aug-99,93.37,93.56,91.37,91.44,1523800,83.67,pg
110713,6-Aug-99,93.06,94.25,92.69,93.12,2377700,85.21,pg
110714,5-Aug-99,92.94,94.87,92.44,93.94,2780200,85.96,pg
110715,4-Aug-99,93.31,93.75,92.56,92.81,2099500,84.92,pg
110716,3-Aug-99,90.37,94.25,90.31,93.69,3291100,85.73,pg
110717,2-Aug-99,89.81,91.25,89.81,90.12,2084700,82.46,pg
110718,30-Jul-99,88.62,92.44,88.50,90.56,3739700,82.86,pg
110719,29-Jul-99,86.12,88.62,86.12,88.12,3213400,80.63,pg
110720,28-Jul-99,87.12,87.87,86.12,86.12,1834400,78.80,pg
110721,27-Jul-99,87.50,88.94,86.87,88.12,1840500,80.63,pg
110722,26-Jul-99,87.87,88.25,87.00,87.31,2841700,79.89,pg
110723,23-Jul-99,89.50,90.00,87.44,88.25,1889100,80.75,pg
110724,22-Jul-99,89.62,90.37,88.56,89.75,1350500,82.12,pg
110725,21-Jul-99,90.00,90.50,89.56,90.00,1434400,82.35,pg
110726,20-Jul-99,89.69,90.94,89.25,90.62,1635600,82.63,pg
110727,19-Jul-99,90.19,90.19,89.00,89.75,1831900,81.83,pg
110728,16-Jul-99,90.12,90.62,89.69,90.00,2360800,82.06,pg
110729,15-Jul-99,90.94,92.06,90.75,91.37,2784700,83.31,pg
110730,14-Jul-99,88.87,91.12,88.56,90.87,2737700,82.85,pg
110731,13-Jul-99,86.25,89.75,86.00,88.94,3865500,81.09,pg
110732,12-Jul-99,86.87,87.31,85.62,87.00,2858600,79.32,pg
110733,9-Jul-99,85.62,86.94,85.31,86.75,2671900,79.10,pg
110734,8-Jul-99,85.37,85.81,84.69,85.37,2571900,77.84,pg
110735,7-Jul-99,85.69,86.31,84.94,86.25,2398900,78.64,pg
110736,6-Jul-99,84.75,86.44,84.69,85.44,2310200,77.90,pg
110737,2-Jul-99,85.94,86.12,84.56,84.87,3083100,77.38,pg
110738,1-Jul-99,88.62,88.69,85.69,86.06,2733000,78.47,pg
110739,30-Jun-99,85.87,89.25,84.87,88.12,2542000,80.35,pg
110740,29-Jun-99,85.06,86.31,84.69,86.12,2147500,78.52,pg
110741,28-Jun-99,85.94,86.12,84.94,85.25,1318900,77.73,pg
110742,25-Jun-99,85.56,86.19,84.94,85.31,1306100,77.78,pg
110743,24-Jun-99,85.81,86.75,84.94,85.44,2104400,77.90,pg
110744,23-Jun-99,86.37,87.19,85.75,86.94,2199200,79.27,pg
110745,22-Jun-99,86.81,87.37,85.81,86.62,1542800,78.98,pg
110746,21-Jun-99,87.00,87.37,85.81,86.94,1922300,79.27,pg
110747,18-Jun-99,88.75,89.69,87.06,87.91,3500900,80.15,pg
110748,17-Jun-99,86.06,89.25,86.06,88.25,3438100,80.46,pg
110749,16-Jun-99,86.25,87.31,85.25,86.06,2461900,78.47,pg
110750,15-Jun-99,85.75,87.00,85.00,86.50,2482700,78.87,pg
110751,14-Jun-99,86.69,86.87,84.12,84.31,3293100,76.87,pg
110752,11-Jun-99,88.25,89.44,85.94,86.25,4375600,78.64,pg
110753,10-Jun-99,90.50,91.69,88.87,89.25,5353800,81.38,pg
110754,9-Jun-99,94.25,94.25,90.50,92.25,4934700,84.11,pg
110755,8-Jun-99,96.56,96.94,94.00,94.81,1744700,86.45,pg
110756,7-Jun-99,95.00,97.75,94.62,97.56,1901300,88.95,pg
110757,4-Jun-99,95.25,97.00,94.31,96.62,2250300,88.10,pg
110758,3-Jun-99,94.00,94.12,93.06,93.50,1699400,85.25,pg
110759,2-Jun-99,96.62,96.75,93.25,94.25,2442200,85.94,pg
110760,1-Jun-99,93.62,95.69,92.19,95.62,1861300,87.18,pg
110761,28-May-99,93.75,95.19,92.81,93.37,1810800,85.13,pg
110762,27-May-99,94.25,96.62,93.56,94.00,2160200,85.71,pg
110763,26-May-99,94.56,96.19,94.12,95.75,2525000,87.30,pg
110764,25-May-99,94.06,95.69,93.81,94.56,2801900,86.22,pg
110765,24-May-99,97.19,98.00,93.81,93.94,2190500,85.65,pg
110766,21-May-99,96.31,97.44,95.81,97.25,1977000,88.67,pg
110767,20-May-99,95.00,97.31,94.87,96.69,2264700,88.16,pg
110768,19-May-99,94.87,95.00,92.50,95.00,1620800,86.62,pg
110769,18-May-99,94.06,94.56,92.75,93.87,1798100,85.59,pg
110770,17-May-99,92.56,94.37,92.19,94.12,1611600,85.82,pg
110771,14-May-99,90.75,92.81,90.25,92.31,1870600,84.17,pg
110772,13-May-99,92.94,92.94,91.75,92.00,1452700,83.88,pg
110773,12-May-99,90.62,93.00,90.00,92.94,1925900,84.74,pg
110774,11-May-99,90.00,93.50,89.94,91.62,1823900,83.54,pg
110775,10-May-99,90.69,90.94,89.37,90.25,2165300,82.29,pg
110776,7-May-99,91.75,92.75,90.62,90.94,1543400,82.92,pg
110777,6-May-99,90.62,92.50,90.25,92.12,2296300,83.99,pg
110778,5-May-99,91.87,92.56,90.56,91.19,2348100,83.15,pg
110779,4-May-99,93.25,94.06,90.75,91.75,3283900,83.66,pg
110780,3-May-99,92.50,94.75,92.50,94.25,2175200,85.94,pg
110781,30-Apr-99,91.75,94.62,91.75,93.81,3630200,85.53,pg
110782,29-Apr-99,92.62,93.87,92.31,93.50,2776400,85.25,pg
110783,28-Apr-99,93.81,94.12,92.06,92.37,1990600,84.22,pg
110784,27-Apr-99,94.81,95.25,93.12,93.56,2140600,85.31,pg
110785,26-Apr-99,90.25,94.87,89.87,94.81,4678400,86.45,pg
110786,23-Apr-99,92.25,93.62,90.00,90.50,5885200,82.52,pg
110787,22-Apr-99,99.19,99.75,94.00,94.12,5950300,85.82,pg
110788,21-Apr-99,94.87,99.00,94.37,98.94,1891100,90.21,pg
110789,20-Apr-99,94.87,96.19,94.50,95.81,2268100,87.10,pg
110790,19-Apr-99,97.50,99.00,93.81,94.62,2532700,86.02,pg
110791,16-Apr-99,96.37,98.94,95.12,98.19,2544100,89.26,pg
110792,15-Apr-99,99.00,99.56,96.12,96.50,2784100,87.73,pg
110793,14-Apr-99,102.87,102.87,98.94,99.12,2554800,90.11,pg
110794,13-Apr-99,102.06,103.81,101.56,102.87,2110200,93.52,pg
110795,12-Apr-99,100.12,102.94,100.06,102.94,1923400,93.58,pg
110796,9-Apr-99,100.50,101.75,98.62,101.44,1853400,92.22,pg
110797,8-Apr-99,100.75,102.00,99.12,100.75,2010900,91.59,pg
110798,7-Apr-99,100.87,100.87,97.81,100.75,2390300,91.59,pg
110799,6-Apr-99,100.06,101.94,98.37,100.62,2585300,91.47,pg
110800,5-Apr-99,98.62,101.50,98.06,100.87,1908800,91.70,pg
110801,1-Apr-99,98.12,99.19,97.37,98.44,1694700,89.49,pg
110802,31-Mar-99,101.75,101.81,97.81,97.94,2356900,89.03,pg
110803,30-Mar-99,99.87,101.12,99.62,100.19,2664800,91.08,pg
110804,29-Mar-99,99.62,101.12,98.75,101.12,2021600,91.92,pg
110805,26-Mar-99,99.56,99.94,99.19,99.25,2632200,90.23,pg
110806,25-Mar-99,96.00,100.94,95.94,100.50,5414200,91.36,pg
110807,24-Mar-99,94.44,95.50,93.75,95.37,3241400,86.70,pg
110808,23-Mar-99,95.12,95.87,93.50,93.69,3240600,85.17,pg
110809,22-Mar-99,93.75,95.69,93.44,95.50,3133300,86.82,pg
110810,19-Mar-99,93.50,94.94,93.06,93.62,4442000,85.11,pg
110811,18-Mar-99,91.31,93.12,90.12,92.75,2313000,84.32,pg
110812,17-Mar-99,91.06,92.87,90.62,91.56,1940800,83.23,pg
110813,16-Mar-99,90.50,92.87,90.50,91.94,2020300,83.58,pg
110814,15-Mar-99,90.87,92.00,90.06,91.69,1691100,83.35,pg
110815,12-Mar-99,92.00,92.00,90.06,90.31,2621700,82.10,pg
110816,11-Mar-99,91.81,93.56,90.69,92.12,2593900,83.74,pg
110817,10-Mar-99,92.19,92.81,91.19,92.19,2075200,83.81,pg
110818,9-Mar-99,93.00,93.94,91.69,92.37,2381400,83.97,pg
110819,8-Mar-99,93.12,93.44,92.19,93.00,1834100,84.54,pg
110820,5-Mar-99,93.25,94.00,92.19,94.00,3493900,85.45,pg
110821,4-Mar-99,91.56,93.00,91.12,92.00,3200600,83.63,pg
110822,3-Mar-99,90.06,91.50,90.06,91.31,2030200,83.01,pg
110823,2-Mar-99,89.31,90.87,89.00,90.19,1872800,81.99,pg
110824,1-Mar-99,90.12,90.62,88.50,88.50,1760900,80.45,pg
110825,26-Feb-99,89.56,90.19,88.25,89.50,1830200,81.36,pg
110826,25-Feb-99,89.44,89.94,87.62,89.81,1814100,81.64,pg
110827,24-Feb-99,90.62,91.19,89.00,89.56,1886300,81.42,pg
110828,23-Feb-99,91.62,92.87,90.56,90.75,2008000,82.50,pg
110829,22-Feb-99,91.37,93.00,91.06,93.00,2509100,84.54,pg
110830,19-Feb-99,90.12,91.81,90.12,91.81,2175500,83.46,pg
110831,18-Feb-99,90.62,91.94,90.31,91.62,2704400,83.29,pg
110832,17-Feb-99,89.37,91.00,89.19,90.31,2940800,82.10,pg
110833,16-Feb-99,87.87,89.87,87.75,89.69,1905900,81.53,pg
110834,12-Feb-99,89.44,89.44,86.56,87.50,1671700,79.54,pg
110835,11-Feb-99,87.75,89.00,87.56,88.44,1551600,80.40,pg
110836,10-Feb-99,86.25,88.12,85.19,88.00,1554200,80.00,pg
110837,9-Feb-99,84.81,87.50,84.06,86.25,2155900,78.41,pg
110838,8-Feb-99,85.37,86.31,84.50,86.31,1894500,78.46,pg
110839,5-Feb-99,87.75,88.25,84.50,84.87,2271100,77.15,pg
110840,4-Feb-99,89.12,89.12,84.06,87.81,4094700,79.83,pg
110841,3-Feb-99,88.50,89.69,88.00,88.87,1894800,80.79,pg
110842,2-Feb-99,90.12,90.25,87.75,88.50,2474400,80.45,pg
110843,1-Feb-99,90.12,90.87,89.25,90.62,2607500,82.38,pg
110844,29-Jan-99,88.87,91.00,88.62,90.87,3551700,82.61,pg
110845,28-Jan-99,86.31,88.56,86.31,87.81,2562700,79.83,pg
110846,27-Jan-99,85.31,87.62,84.44,86.31,2660000,78.46,pg
110847,26-Jan-99,83.06,86.12,82.00,85.56,2925300,77.78,pg
110848,25-Jan-99,85.00,86.00,83.12,83.62,3410300,76.02,pg
110849,22-Jan-99,85.50,87.06,83.62,85.31,2601700,77.55,pg
110850,21-Jan-99,85.62,86.75,83.19,86.50,4218800,78.63,pg
110851,20-Jan-99,86.12,86.25,84.31,84.75,1514100,77.04,pg
110852,19-Jan-99,87.69,87.81,85.00,86.44,2075300,78.32,pg
110853,15-Jan-99,85.50,87.50,84.44,86.62,3163900,78.48,pg
110854,14-Jan-99,88.12,88.50,83.75,85.19,3785500,77.19,pg
110855,13-Jan-99,86.75,88.94,85.87,88.00,3164400,79.73,pg
110856,12-Jan-99,87.00,88.87,86.50,88.44,3354200,80.13,pg
110857,11-Jan-99,87.31,88.25,86.00,87.25,3280500,79.05,pg
110858,8-Jan-99,90.62,90.69,87.06,89.19,3363600,80.81,pg
110859,7-Jan-99,91.56,92.19,89.69,90.87,2022700,82.33,pg
110860,6-Jan-99,91.69,93.00,90.69,92.62,2390000,83.92,pg
110861,5-Jan-99,90.06,92.50,90.06,91.56,2239200,82.96,pg
110862,4-Jan-99,90.00,92.12,89.25,90.00,2526300,81.55,pg
110863,31-Dec-98,92.12,92.69,90.56,91.31,1454100,82.73,pg
110864,30-Dec-98,93.69,93.94,91.75,92.25,1014100,83.59,pg
110865,29-Dec-98,92.94,93.94,92.75,93.50,1425200,84.72,pg
110866,28-Dec-98,93.75,94.69,92.31,93.12,1353600,84.37,pg
110867,24-Dec-98,92.50,94.81,92.50,93.75,1348800,84.94,pg
110868,23-Dec-98,90.87,93.94,90.37,93.50,3101100,84.72,pg
110869,22-Dec-98,87.31,90.62,87.06,90.00,2363800,81.55,pg
110870,21-Dec-98,87.06,89.00,87.00,87.25,2151100,79.05,pg
110871,18-Dec-98,87.19,88.56,86.75,87.31,3261100,79.11,pg
110872,17-Dec-98,88.06,88.50,86.87,87.37,1617000,79.16,pg
110873,16-Dec-98,89.19,89.19,87.37,87.87,1829700,79.62,pg
110874,15-Dec-98,87.56,89.75,87.19,89.50,2966300,81.09,pg
110875,14-Dec-98,83.81,86.75,83.50,86.62,2509800,78.48,pg
110876,11-Dec-98,84.75,85.31,83.50,85.06,2733600,77.07,pg
110877,10-Dec-98,84.69,85.75,83.12,83.75,3692200,75.88,pg
110878,9-Dec-98,85.00,85.06,82.62,84.12,4325000,76.22,pg
110879,8-Dec-98,89.12,89.19,86.12,86.75,3797000,78.60,pg
110880,7-Dec-98,91.06,91.62,90.31,90.37,1451100,81.88,pg
110881,4-Dec-98,89.69,92.00,89.50,92.00,2132300,83.36,pg
110882,3-Dec-98,89.87,91.31,88.31,88.50,2421700,80.19,pg
110883,2-Dec-98,87.81,90.00,86.00,89.87,2017800,81.43,pg
110884,1-Dec-98,86.87,89.12,86.31,87.94,1606100,79.68,pg
110885,30-Nov-98,89.19,89.44,87.19,87.62,1931400,79.39,pg
110886,27-Nov-98,90.19,90.44,89.31,89.31,446700,80.92,pg
110887,25-Nov-98,90.94,91.50,89.75,90.44,1613600,81.95,pg
110888,24-Nov-98,92.25,93.00,91.75,91.94,2306600,83.30,pg
110889,23-Nov-98,91.62,93.56,91.06,93.56,2315800,84.77,pg
110890,20-Nov-98,90.81,91.44,90.37,91.44,2238000,82.85,pg
110891,19-Nov-98,89.50,90.31,88.62,90.00,1652500,81.55,pg
110892,18-Nov-98,89.56,89.87,88.12,89.00,1927000,80.64,pg
110893,17-Nov-98,90.75,91.37,89.19,89.44,2039500,81.04,pg
110894,16-Nov-98,89.94,91.50,89.81,91.50,1894100,82.91,pg
110895,13-Nov-98,90.31,90.69,89.00,89.56,1624200,81.15,pg
110896,12-Nov-98,89.69,91.25,89.69,90.50,1531100,82.00,pg
110897,11-Nov-98,91.00,91.44,89.56,90.31,2282300,81.83,pg
110898,10-Nov-98,87.25,91.31,87.25,91.00,3198300,82.45,pg
110899,9-Nov-98,89.75,89.75,87.94,88.56,1739700,80.24,pg
110900,6-Nov-98,89.00,90.00,88.69,90.00,1940500,81.55,pg
110901,5-Nov-98,87.37,89.75,87.03,89.31,1841100,80.92,pg
110902,4-Nov-98,89.00,89.75,87.12,87.12,2560800,78.94,pg
110903,3-Nov-98,88.94,90.00,88.69,89.62,1790500,81.20,pg
110904,2-Nov-98,88.87,90.00,88.62,89.81,2113000,81.37,pg
110905,30-Oct-98,87.94,89.00,87.25,88.69,2272300,80.36,pg
110906,29-Oct-98,84.50,87.12,84.12,87.00,1954100,78.83,pg
110907,28-Oct-98,85.19,85.50,83.81,84.37,2068800,76.45,pg
110908,27-Oct-98,88.25,88.31,85.62,85.62,2302500,77.58,pg
110909,26-Oct-98,87.00,87.81,86.19,87.62,2568100,79.39,pg
110910,23-Oct-98,87.00,88.00,86.44,87.44,3725200,79.23,pg
110911,22-Oct-98,83.81,87.00,83.00,86.87,4301400,78.71,pg
110912,21-Oct-98,81.75,83.87,80.94,83.81,2027500,75.94,pg
110913,20-Oct-98,82.00,83.75,81.44,82.19,2790500,74.21,pg
110914,19-Oct-98,83.37,83.37,82.00,82.06,1938300,74.09,pg
110915,16-Oct-98,82.94,84.75,82.62,83.75,3535900,75.62,pg
110916,15-Oct-98,78.69,83.69,78.56,82.94,3244200,74.89,pg
110917,14-Oct-98,78.62,80.12,77.62,80.00,2430500,72.23,pg
110918,13-Oct-98,77.62,79.00,77.00,78.81,1829800,71.16,pg
110919,12-Oct-98,78.00,79.31,76.81,77.37,1734800,69.86,pg
110920,9-Oct-98,79.19,79.25,75.81,77.37,3481300,69.86,pg
110921,8-Oct-98,77.37,79.56,76.00,78.62,5383400,70.99,pg
110922,7-Oct-98,74.44,77.75,73.37,77.37,3981600,69.86,pg
110923,6-Oct-98,74.87,76.06,73.81,74.25,2361400,67.04,pg
110924,5-Oct-98,74.50,75.12,72.81,74.19,2772700,66.99,pg
110925,2-Oct-98,70.87,75.25,70.81,74.94,3407200,67.67,pg
110926,1-Oct-98,70.00,71.44,69.62,71.12,2512800,64.22,pg
110927,30-Sep-98,72.00,72.69,70.00,71.12,2223400,64.22,pg
110928,29-Sep-98,73.50,74.50,71.31,72.44,3050000,65.41,pg
110929,28-Sep-98,72.06,74.44,71.75,73.62,2199700,66.47,pg
110930,25-Sep-98,71.37,71.87,70.44,70.50,1938400,63.66,pg
110931,24-Sep-98,74.19,75.00,70.62,72.50,2097000,65.46,pg
110932,23-Sep-98,73.75,74.94,71.87,74.94,2610300,67.67,pg
110933,22-Sep-98,71.00,72.37,70.69,71.44,2667000,64.51,pg
110934,21-Sep-98,67.00,71.12,66.69,70.00,2720300,63.21,pg
110935,18-Sep-98,67.25,69.69,66.19,68.94,4244800,62.25,pg
110936,17-Sep-98,65.25,67.56,65.25,66.81,3966900,60.32,pg
110937,16-Sep-98,69.94,70.31,68.25,70.00,2893300,63.21,pg
110938,15-Sep-98,69.12,69.87,68.69,69.69,2132300,62.93,pg
110939,14-Sep-98,69.06,69.50,67.25,69.12,3632800,62.41,pg
110940,11-Sep-98,69.19,71.12,66.87,67.37,4006400,60.83,pg
110941,10-Sep-98,69.25,69.87,65.12,69.00,7121900,62.30,pg
110942,9-Sep-98,78.31,78.31,71.87,71.87,6364500,64.89,pg
110943,8-Sep-98,77.75,79.75,75.75,79.62,2963800,71.89,pg
110944,4-Sep-98,77.50,78.00,73.06,75.62,2663800,68.28,pg
110945,3-Sep-98,78.25,78.44,75.75,76.81,3074500,69.35,pg
110946,2-Sep-98,79.75,80.44,78.12,78.81,3141600,71.16,pg
110947,1-Sep-98,77.37,80.62,75.31,80.00,3910900,72.23,pg
110948,31-Aug-98,80.31,81.12,76.50,76.50,3601400,69.07,pg
110949,28-Aug-98,81.00,82.69,79.50,81.81,3203400,73.87,pg
110950,27-Aug-98,82.00,82.00,79.19,80.56,3802200,72.74,pg
110951,26-Aug-98,81.56,83.37,81.00,82.87,2001400,74.83,pg
110952,25-Aug-98,82.00,83.12,81.56,82.81,2405500,74.77,pg
110953,24-Aug-98,79.00,80.94,78.94,80.81,1852800,72.97,pg
110954,21-Aug-98,77.56,79.25,77.06,79.00,2843100,71.33,pg
110955,20-Aug-98,80.19,80.37,78.25,78.44,2235200,70.83,pg
110956,19-Aug-98,80.81,81.19,79.75,80.25,1670900,72.46,pg
110957,18-Aug-98,80.50,81.31,80.00,81.00,1871700,73.14,pg
110958,17-Aug-98,78.56,80.44,78.44,80.31,2279700,72.51,pg
110959,14-Aug-98,78.37,79.50,77.75,78.50,2160200,70.88,pg
110960,13-Aug-98,79.31,80.25,78.19,78.44,1973800,70.83,pg
110961,12-Aug-98,79.37,80.44,79.00,79.62,1842200,71.89,pg
110962,11-Aug-98,78.12,79.31,77.00,79.12,3106700,71.44,pg
110963,10-Aug-98,78.75,80.50,78.56,79.81,2224800,72.06,pg
110964,7-Aug-98,80.12,80.37,78.56,78.81,2843900,71.16,pg
110965,6-Aug-98,80.00,81.62,78.06,78.94,5197200,71.28,pg
110966,5-Aug-98,79.00,81.62,77.75,81.56,4701600,73.64,pg
110967,4-Aug-98,76.81,79.31,76.75,77.75,7880800,70.20,pg
110968,3-Aug-98,79.06,79.25,75.62,76.25,6505000,68.85,pg
110969,31-Jul-98,83.62,83.62,79.06,79.37,7859100,71.67,pg
110970,30-Jul-98,88.12,89.87,82.44,83.62,10234800,75.50,pg
110971,29-Jul-98,88.50,89.56,86.69,88.12,1621400,79.57,pg
110972,28-Jul-98,88.31,89.37,86.50,89.00,1904200,80.36,pg
110973,27-Jul-98,87.00,90.12,86.62,89.44,1683300,80.76,pg
110974,24-Jul-98,87.12,89.12,86.56,87.75,2403800,79.23,pg
110975,23-Jul-98,87.00,87.69,86.25,86.31,1856900,77.93,pg
110976,22-Jul-98,88.00,88.12,86.94,87.12,2240200,78.66,pg
110977,21-Jul-98,90.00,90.25,87.50,88.25,1757800,79.43,pg
110978,20-Jul-98,90.62,91.12,89.62,90.00,1598900,81.00,pg
110979,17-Jul-98,91.00,91.87,90.25,90.50,2998000,81.45,pg
110980,16-Jul-98,91.25,92.81,91.00,92.37,1595900,83.13,pg
110981,15-Jul-98,92.75,92.75,91.25,91.31,1485500,82.18,pg
110982,14-Jul-98,90.94,93.75,90.94,93.37,1603400,84.03,pg
110983,13-Jul-98,92.44,92.56,90.75,91.19,1183300,82.07,pg
110984,10-Jul-98,90.12,93.19,90.00,92.44,1938100,83.20,pg
110985,9-Jul-98,91.87,92.06,90.19,90.37,1254200,81.33,pg
110986,8-Jul-98,91.81,92.19,91.00,91.94,1357700,82.75,pg
110987,7-Jul-98,93.37,93.37,91.56,92.25,1973800,83.03,pg
110988,6-Jul-98,92.94,94.00,92.25,94.00,1493000,84.60,pg
110989,2-Jul-98,92.00,92.75,91.87,92.56,1103900,83.31,pg
110990,1-Jul-98,91.81,92.50,90.25,92.31,1953300,83.08,pg
110991,30-Jun-98,92.25,92.25,90.31,91.06,1640000,81.96,pg
110992,29-Jun-98,91.19,92.50,91.06,92.19,1757700,82.97,pg
110993,26-Jun-98,90.06,91.25,90.00,90.37,1145200,81.33,pg
110994,25-Jun-98,90.62,91.62,89.75,90.31,2093600,81.28,pg
110995,24-Jun-98,88.94,91.00,88.44,90.87,2032700,81.78,pg
110996,23-Jun-98,87.94,89.12,87.44,88.25,1615500,79.43,pg
110997,22-Jun-98,88.19,89.00,86.69,86.69,1354800,78.02,pg
110998,19-Jun-98,90.06,90.06,87.31,88.37,3041400,79.53,pg
110999,18-Jun-98,89.06,90.19,89.06,89.87,2162700,80.88,pg
111000,17-Jun-98,87.94,90.00,87.44,89.19,3390300,80.27,pg
111001,16-Jun-98,85.56,87.69,84.75,87.37,2913100,78.63,pg
111002,15-Jun-98,83.69,86.37,83.69,84.81,1493900,76.33,pg
111003,12-Jun-98,84.50,85.87,83.81,85.25,2551900,76.73,pg
111004,11-Jun-98,86.62,87.00,84.44,84.56,2033600,76.11,pg
111005,10-Jun-98,87.94,88.69,86.75,86.81,1405200,78.13,pg
111006,9-Jun-98,89.00,89.00,87.69,88.25,1860000,79.43,pg
111007,8-Jun-98,87.87,88.37,87.56,87.87,1344500,79.08,pg
111008,5-Jun-98,86.25,88.00,85.81,87.87,2020800,79.08,pg
111009,4-Jun-98,84.56,86.44,84.37,86.44,1539400,77.80,pg
111010,3-Jun-98,85.44,86.81,85.25,85.81,1784500,77.23,pg
111011,2-Jun-98,85.50,86.56,85.19,85.69,2215800,77.12,pg
111012,1-Jun-98,83.94,85.62,83.56,85.50,2184200,76.95,pg
111013,29-May-98,84.31,84.69,83.25,83.87,1343600,75.48,pg
111014,28-May-98,83.81,84.25,82.81,84.06,1539100,75.66,pg
111015,27-May-98,82.12,83.94,81.50,82.81,1927300,74.53,pg
111016,26-May-98,83.87,84.31,82.12,82.12,1378900,73.91,pg
111017,22-May-98,83.62,84.25,82.69,83.87,1102500,75.48,pg
111018,21-May-98,85.00,85.00,83.56,83.87,1410300,75.48,pg
111019,20-May-98,83.87,85.00,83.19,85.00,2099800,76.50,pg
111020,19-May-98,83.37,84.37,83.12,83.62,1271900,75.26,pg
111021,18-May-98,82.69,84.81,82.31,84.50,1765500,76.05,pg
111022,15-May-98,83.12,83.37,81.94,81.94,1814500,73.75,pg
111023,14-May-98,81.50,83.44,81.50,83.12,1581700,74.81,pg
111024,13-May-98,81.44,83.06,81.44,82.87,1676900,74.58,pg
111025,12-May-98,81.37,82.37,80.69,81.31,2303900,73.18,pg
111026,11-May-98,81.25,82.25,80.25,80.94,1522300,72.85,pg
111027,8-May-98,80.87,82.56,80.81,81.00,1603100,72.90,pg
111028,7-May-98,82.06,82.12,80.25,80.81,1802500,72.73,pg
111029,6-May-98,82.50,83.19,81.31,82.25,1865800,74.03,pg
111030,5-May-98,83.62,83.81,82.25,83.69,1711400,75.32,pg
111031,4-May-98,83.94,85.75,83.69,84.19,2199500,75.77,pg
111032,1-May-98,83.00,83.44,82.06,83.44,1314100,75.10,pg
111033,30-Apr-98,82.00,83.19,81.81,82.19,2740900,73.97,pg
111034,29-Apr-98,81.00,81.94,80.87,81.50,2123800,73.35,pg
111035,28-Apr-98,83.62,84.00,80.19,80.75,3164700,72.68,pg
111036,27-Apr-98,84.62,84.94,82.19,83.44,3092500,75.10,pg
111037,24-Apr-98,85.62,87.12,85.50,85.50,2668800,76.95,pg
111038,23-Apr-98,84.00,88.50,84.00,86.00,4850500,77.40,pg
111039,22-Apr-98,83.06,84.69,83.00,84.00,2428400,75.60,pg
111040,21-Apr-98,83.50,84.00,83.06,83.37,3218000,74.81,pg
111041,20-Apr-98,85.56,85.56,83.81,84.00,1944400,75.37,pg
111042,17-Apr-98,83.06,85.44,83.06,85.12,2112800,76.38,pg
111043,16-Apr-98,83.19,83.87,82.37,82.87,2294200,74.36,pg
111044,15-Apr-98,84.06,84.25,82.19,83.00,2681300,74.48,pg
111045,14-Apr-98,85.50,85.50,83.69,83.94,1785000,75.32,pg
111046,13-Apr-98,86.25,86.25,84.56,85.00,1620000,76.27,pg
111047,9-Apr-98,86.62,87.81,85.81,86.25,1004100,77.39,pg
111048,8-Apr-98,87.06,87.81,86.12,86.31,1851600,77.45,pg
111049,7-Apr-98,87.37,87.37,85.81,87.00,1644800,78.06,pg
111050,6-Apr-98,88.00,88.25,86.81,86.94,1654400,78.01,pg
111051,3-Apr-98,89.56,89.56,87.56,88.12,2187200,79.07,pg
111052,2-Apr-98,87.62,89.69,87.19,89.56,2292500,80.36,pg
111053,1-Apr-98,83.06,87.81,83.06,87.56,3225300,78.57,pg
111054,31-Mar-98,85.37,86.00,83.69,84.37,1940500,75.70,pg
111055,30-Mar-98,83.87,85.37,83.87,85.37,1271400,76.60,pg
111056,27-Mar-98,86.50,86.56,83.56,84.12,1844400,75.48,pg
111057,26-Mar-98,85.50,87.87,85.25,86.00,2115300,77.17,pg
111058,25-Mar-98,86.50,86.69,85.06,85.31,1921400,76.55,pg
111059,24-Mar-98,86.00,87.56,85.56,86.37,1782800,77.50,pg
111060,23-Mar-98,85.50,86.44,85.12,86.31,2059100,77.45,pg
111061,20-Mar-98,85.44,85.94,84.87,85.31,2428300,76.55,pg
111062,19-Mar-98,84.87,85.44,84.44,85.25,1334500,76.49,pg
111063,18-Mar-98,83.12,84.81,82.94,84.69,1614700,75.99,pg
111064,17-Mar-98,82.50,84.31,82.12,83.50,1764700,74.92,pg
111065,16-Mar-98,82.06,83.12,82.00,82.19,1964800,73.75,pg
111066,13-Mar-98,83.50,83.56,82.19,82.44,2146700,73.97,pg
111067,12-Mar-98,85.06,85.62,84.06,84.19,1660300,75.54,pg
111068,11-Mar-98,86.00,86.94,85.87,86.56,1539500,77.67,pg
111069,10-Mar-98,85.12,86.75,85.12,86.06,2041600,77.22,pg
111070,9-Mar-98,83.62,85.25,83.50,85.25,2328900,76.49,pg
111071,6-Mar-98,81.12,84.00,81.12,83.62,1733800,75.03,pg
111072,5-Mar-98,81.31,81.69,79.87,80.69,1540500,72.40,pg
111073,4-Mar-98,82.19,82.25,81.50,82.12,1301100,73.69,pg
111074,3-Mar-98,82.12,82.75,81.62,82.25,2071700,73.80,pg
111075,2-Mar-98,84.00,84.50,82.50,82.50,1820000,74.03,pg
111076,27-Feb-98,84.00,85.25,83.12,84.87,2345600,76.15,pg
111077,26-Feb-98,83.00,83.62,82.56,83.50,1078700,74.92,pg
111078,25-Feb-98,83.50,83.81,83.00,83.44,1269100,74.87,pg
111079,24-Feb-98,83.37,84.19,82.50,82.94,1487500,74.42,pg
111080,23-Feb-98,83.94,84.19,82.94,83.69,1641100,75.09,pg
111081,20-Feb-98,83.19,83.44,82.25,83.37,1675200,74.81,pg
111082,19-Feb-98,83.56,83.94,82.25,82.50,1620900,74.03,pg
111083,18-Feb-98,83.94,84.62,83.37,84.37,1713100,75.70,pg
111084,17-Feb-98,84.75,84.75,82.69,83.25,1701300,74.70,pg
111085,13-Feb-98,83.06,84.75,83.06,84.69,1820800,75.99,pg
111086,12-Feb-98,83.75,84.37,82.37,83.94,1685900,75.32,pg
111087,11-Feb-98,83.31,84.00,83.00,83.75,1873300,75.15,pg
111088,10-Feb-98,82.00,83.62,81.69,82.81,2481900,74.30,pg
111089,9-Feb-98,81.94,82.37,81.06,81.50,1419700,73.13,pg
111090,6-Feb-98,80.25,82.44,80.19,82.00,2069100,73.58,pg
111091,5-Feb-98,80.87,80.87,79.50,79.62,1615500,71.44,pg
111092,4-Feb-98,80.00,81.06,80.00,80.37,1550300,72.12,pg
111093,3-Feb-98,79.50,81.81,78.69,81.31,2539700,72.96,pg
111094,2-Feb-98,79.19,79.81,78.69,79.50,1732300,71.33,pg
111095,30-Jan-98,77.87,79.00,77.50,78.37,2081100,70.32,pg
111096,29-Jan-98,79.25,80.19,77.31,78.00,2714500,69.99,pg
111097,28-Jan-98,81.00,81.00,78.50,79.25,1952300,71.11,pg
111098,27-Jan-98,78.06,81.31,78.06,80.87,3759700,72.56,pg
111099,26-Jan-98,78.50,79.00,78.19,78.50,1779800,70.44,pg
111100,23-Jan-98,80.50,80.50,78.25,78.37,1974200,70.32,pg
111101,22-Jan-98,81.19,81.25,79.12,79.87,1696100,71.67,pg
111102,21-Jan-98,81.25,81.81,79.87,81.00,1796900,72.68,pg
111103,20-Jan-98,80.31,80.94,79.87,80.75,1710000,72.23,pg
111104,16-Jan-98,80.44,80.44,78.94,79.31,2592000,70.94,pg
111105,15-Jan-98,80.31,80.56,79.69,79.94,1258600,71.51,pg
111106,14-Jan-98,81.19,81.37,79.19,80.56,1972700,72.06,pg
111107,13-Jan-98,81.56,82.62,80.56,81.12,2172200,72.56,pg
111108,12-Jan-98,77.62,82.37,77.56,82.31,2484400,73.63,pg
111109,9-Jan-98,79.87,80.44,78.00,78.87,2289200,70.55,pg
111110,8-Jan-98,81.00,81.44,80.50,80.50,1457200,72.01,pg
111111,7-Jan-98,81.62,81.75,80.56,81.44,2143600,72.85,pg
111112,6-Jan-98,81.50,82.75,81.44,82.31,1924200,73.63,pg
111113,5-Jan-98,81.19,82.81,80.44,82.56,2502800,73.85,pg
111114,2-Jan-98,79.31,80.94,78.87,80.94,1546600,72.40,pg
111115,31-Dec-97,80.31,80.69,79.50,79.81,1157200,71.39,pg
111116,30-Dec-97,80.19,80.81,79.62,80.75,1094800,72.23,pg
111117,29-Dec-97,78.44,80.12,78.19,79.81,1412200,71.39,pg
111118,26-Dec-97,77.56,78.94,77.50,77.62,361700,69.43,pg
111119,24-Dec-97,78.75,78.94,78.00,78.06,1351700,69.82,pg
111120,23-Dec-97,79.75,81.44,77.50,77.75,1383000,69.55,pg
111121,22-Dec-97,80.00,80.62,79.25,79.87,1465800,71.44,pg
111122,19-Dec-97,78.06,80.31,76.62,79.87,3401900,71.44,pg
111123,18-Dec-97,81.69,81.69,79.06,79.37,1736400,71.00,pg
111124,17-Dec-97,83.06,83.31,80.62,81.31,2068100,72.73,pg
111125,16-Dec-97,80.50,83.44,80.44,83.37,2284800,74.57,pg
111126,15-Dec-97,80.37,81.06,79.50,80.75,1354100,72.23,pg
111127,12-Dec-97,80.06,81.00,79.31,80.62,1769100,72.11,pg
111128,11-Dec-97,79.50,80.94,79.12,80.00,2109100,71.56,pg
111129,10-Dec-97,79.37,80.37,78.69,79.62,1740500,71.22,pg
111130,9-Dec-97,80.19,80.37,79.12,79.94,1290500,71.51,pg
111131,8-Dec-97,80.50,80.94,79.81,80.19,1583800,71.73,pg
111132,5-Dec-97,79.12,80.94,78.56,80.62,1584200,72.11,pg
111133,4-Dec-97,79.37,80.75,78.62,79.25,1911400,70.89,pg
111134,3-Dec-97,79.06,79.94,78.06,79.62,1650600,71.22,pg
111135,2-Dec-97,76.87,79.56,76.75,79.06,1655000,70.72,pg
111136,1-Dec-97,77.00,78.44,76.56,77.94,1803400,69.72,pg
111137,28-Nov-97,75.94,77.00,75.87,76.19,625300,68.15,pg
111138,26-Nov-97,77.75,77.81,75.50,75.69,1557000,67.70,pg
111139,25-Nov-97,76.75,77.87,76.37,77.75,2028600,69.55,pg
111140,24-Nov-97,76.50,77.75,75.31,76.56,1973000,68.48,pg
111141,21-Nov-97,76.94,77.00,75.44,76.75,1815300,68.65,pg
111142,20-Nov-97,74.87,77.50,74.56,76.06,3057500,68.04,pg
111143,19-Nov-97,73.25,75.00,73.19,74.56,2211600,66.69,pg
111144,18-Nov-97,73.75,74.06,72.87,73.25,1932200,65.52,pg
111145,17-Nov-97,75.00,75.75,74.00,74.00,2739100,66.19,pg
111146,14-Nov-97,73.19,75.00,73.00,74.87,2802500,66.97,pg
111147,13-Nov-97,72.75,73.25,71.25,73.19,2347000,65.47,pg
111148,12-Nov-97,71.81,73.25,71.44,71.69,2577000,64.13,pg
111149,11-Nov-97,71.50,72.94,71.19,72.31,1625200,64.68,pg
111150,10-Nov-97,71.87,71.87,70.75,70.94,1460900,63.46,pg
111151,7-Nov-97,70.31,71.75,69.62,70.94,2251100,63.46,pg
111152,6-Nov-97,71.12,71.81,70.44,71.62,1709400,64.06,pg
111153,5-Nov-97,71.75,72.75,70.56,72.25,2403100,64.63,pg
111154,4-Nov-97,70.75,71.94,70.50,71.75,1842000,64.18,pg
111155,3-Nov-97,68.75,70.94,68.75,70.94,2163600,63.46,pg
111156,31-Oct-97,68.50,69.19,67.00,68.00,1972800,60.83,pg
111157,30-Oct-97,66.87,69.87,66.75,67.37,1830800,60.26,pg
111158,29-Oct-97,70.06,70.44,67.37,68.12,2414100,60.93,pg
111159,28-Oct-97,63.13,70.25,62.00,70.12,4761100,62.72,pg
111160,27-Oct-97,69.56,69.87,65.50,65.69,2509400,58.76,pg
111161,24-Oct-97,72.37,72.44,69.50,70.69,1877700,63.23,pg
111162,23-Oct-97,70.31,71.50,70.12,70.75,1903100,63.29,pg
111163,22-Oct-97,72.69,72.75,71.50,72.19,1503300,64.57,pg
111164,21-Oct-97,71.56,73.00,71.50,73.00,1363100,65.07,pg
111165,20-Oct-97,70.56,71.81,69.81,71.81,1341400,64.01,pg
111166,17-Oct-97,70.19,71.44,69.56,70.44,1964700,62.79,pg
111167,16-Oct-97,72.37,72.94,70.62,70.81,1571600,63.12,pg
111168,15-Oct-97,71.37,72.56,71.37,71.94,1192200,64.13,pg
111169,14-Oct-97,73.37,73.37,71.44,72.06,1833400,64.23,pg
111170,13-Oct-97,72.81,72.94,71.87,72.75,859800,64.85,pg
111171,10-Oct-97,71.75,72.94,71.25,72.62,1162500,64.73,pg
111172,9-Oct-97,71.62,73.19,71.19,72.56,1363300,64.68,pg
111173,8-Oct-97,73.75,73.75,72.06,72.81,2077700,64.90,pg
111174,7-Oct-97,71.75,73.94,71.69,73.87,2033600,65.85,pg
111175,6-Oct-97,71.25,72.44,71.19,72.00,2124400,64.18,pg
111176,3-Oct-97,72.75,73.00,69.75,71.25,2612700,63.51,pg
111177,2-Oct-97,70.69,71.44,70.56,71.31,1441300,63.57,pg
111178,1-Oct-97,70.19,71.37,69.56,70.69,1951700,63.01,pg
111179,30-Sep-97,69.94,70.62,69.06,69.06,1378300,61.56,pg
111180,29-Sep-97,69.19,71.12,68.56,70.25,1583600,62.62,pg
111181,26-Sep-97,69.44,69.75,68.50,69.37,1631100,61.84,pg
111182,25-Sep-97,68.69,68.87,67.31,68.50,1901100,61.06,pg
111183,24-Sep-97,70.50,70.94,68.50,68.94,2322300,61.45,pg
111184,23-Sep-97,71.06,71.06,69.56,70.50,1906300,62.84,pg
111185,22-Sep-97,72.37,72.56,70.75,71.00,1862500,63.29,pg
111186,19-Sep-97,141.13,143.50,141.13,142.75,1943800,63.62,pg
111187,18-Sep-97,142.25,146.50,142.19,142.25,2010000,63.40,pg
111188,17-Sep-97,143.13,143.94,141.50,143.00,1666300,63.74,pg
111189,16-Sep-97,136.88,143.56,136.75,142.88,2213600,63.68,pg
111190,15-Sep-97,134.00,137.44,134.00,135.38,1172500,60.34,pg
111191,12-Sep-97,133.00,134.94,130.75,133.50,1736400,59.50,pg
111192,11-Sep-97,129.00,132.75,128.13,131.50,2227500,58.61,pg
111193,10-Sep-97,132.44,133.25,129.25,129.44,1923900,57.69,pg
111194,9-Sep-97,134.25,135.06,132.56,133.81,1238600,59.64,pg
111195,8-Sep-97,133.88,135.69,133.44,133.63,1523800,59.56,pg
111196,5-Sep-97,136.00,136.00,132.06,133.00,2862700,59.28,pg
111197,4-Sep-97,136.38,137.25,134.81,136.44,902500,60.81,pg
111198,3-Sep-97,137.94,140.25,137.06,137.13,1366400,61.12,pg
111199,2-Sep-97,133.69,138.00,133.63,138.00,1483900,61.51,pg
111200,29-Aug-97,134.38,134.56,132.84,133.13,1077700,59.34,pg
111201,28-Aug-97,136.00,137.31,134.06,134.88,1186700,60.12,pg
111202,27-Aug-97,137.25,138.25,134.00,136.25,1814100,60.73,pg
111203,26-Aug-97,135.00,139.00,135.00,137.00,1642800,61.06,pg
111204,25-Aug-97,138.50,138.50,135.56,136.25,922200,60.73,pg
111205,22-Aug-97,135.13,138.63,134.44,138.50,2021400,61.73,pg
111206,21-Aug-97,141.00,141.69,136.66,137.88,1600200,61.45,pg
111207,20-Aug-97,138.75,141.00,138.31,141.00,1463600,62.84,pg
111208,19-Aug-97,136.50,139.56,136.00,138.88,2307500,61.90,pg
111209,18-Aug-97,137.75,137.75,131.75,135.13,3190800,60.23,pg
111210,15-Aug-97,142.00,142.25,136.50,136.56,2172800,60.87,pg
111211,14-Aug-97,142.13,144.44,141.00,144.44,1250900,64.38,pg
111212,13-Aug-97,144.50,145.00,140.56,141.75,1825000,63.18,pg
111213,12-Aug-97,146.00,146.19,142.00,142.44,1161100,63.49,pg
111214,11-Aug-97,144.00,146.88,142.38,146.56,1521600,65.32,pg
111215,8-Aug-97,146.06,146.44,143.69,143.88,1805300,64.13,pg
111216,7-Aug-97,149.50,150.00,146.44,146.63,1139400,65.35,pg
111217,6-Aug-97,145.00,149.50,144.69,148.75,1265000,66.30,pg
111218,5-Aug-97,149.19,149.81,147.50,148.00,993400,65.96,pg
111219,4-Aug-97,151.31,151.88,148.75,149.25,1151900,66.52,pg
111220,1-Aug-97,152.00,154.13,149.50,151.38,1302300,67.47,pg
111221,31-Jul-97,154.00,155.00,151.81,152.13,1434400,67.80,pg
111222,30-Jul-97,151.56,154.38,150.44,153.13,991400,68.25,pg
111223,29-Jul-97,150.25,150.88,148.63,150.38,1182000,67.02,pg
111224,28-Jul-97,153.56,154.25,150.81,151.25,785300,67.41,pg
111225,25-Jul-97,153.50,155.13,153.00,153.31,760600,68.33,pg
111226,24-Jul-97,152.25,155.00,150.00,153.50,1113400,68.42,pg
111227,23-Jul-97,153.38,153.75,151.63,152.00,943700,67.75,pg
111228,22-Jul-97,149.75,151.88,148.63,151.88,1139500,67.69,pg
111229,21-Jul-97,149.00,149.56,147.50,149.50,1053900,66.63,pg
111230,18-Jul-97,153.88,154.00,148.13,148.75,1524200,66.30,pg
111231,17-Jul-97,153.50,154.31,152.44,153.06,1099400,68.22,pg
111232,16-Jul-97,151.88,154.13,151.63,153.50,1421600,68.42,pg
111233,15-Jul-97,148.75,152.75,147.63,152.56,1512300,67.55,pg
111234,14-Jul-97,149.13,149.44,147.00,148.31,1143400,65.66,pg
111235,11-Jul-97,149.31,149.75,147.25,148.88,1079100,65.92,pg
111236,10-Jul-97,150.75,152.00,146.88,149.38,1623300,66.14,pg
111237,9-Jul-97,152.00,154.88,147.38,149.19,2845000,66.05,pg
111238,8-Jul-97,144.31,150.00,144.31,149.38,1512200,66.14,pg
111239,7-Jul-97,145.63,146.44,143.38,144.13,1126200,63.81,pg
111240,3-Jul-97,142.50,144.63,142.50,144.00,641900,63.76,pg
111241,2-Jul-97,141.50,142.00,139.63,141.63,917200,62.71,pg
111242,1-Jul-97,141.25,141.88,138.88,139.63,1032500,61.82,pg
111243,30-Jun-97,139.56,141.25,138.06,141.25,1315200,62.54,pg
111244,27-Jun-97,137.44,139.88,136.38,139.31,1147300,61.68,pg
111245,26-Jun-97,135.88,137.88,135.75,136.50,940600,60.44,pg
111246,25-Jun-97,137.56,139.00,135.00,136.13,1145900,60.27,pg
111247,24-Jun-97,138.13,138.50,136.63,137.63,1398300,60.94,pg
111248,23-Jun-97,139.50,140.88,136.75,136.88,833600,60.60,pg
111249,20-Jun-97,142.25,142.38,140.13,140.13,1372800,62.04,pg
111250,19-Jun-97,139.38,142.50,139.38,142.13,1114100,62.93,pg
111251,18-Jun-97,139.50,139.50,137.50,138.75,1263300,61.43,pg
111252,17-Jun-97,140.00,141.63,139.13,139.63,1111100,61.82,pg
111253,16-Jun-97,143.00,143.00,140.50,141.50,947300,62.65,pg
111254,13-Jun-97,142.75,143.88,142.38,142.88,1113900,63.26,pg
111255,12-Jun-97,139.00,143.75,138.88,143.38,1179400,63.48,pg
111256,11-Jun-97,138.63,140.00,138.38,139.63,1095600,61.82,pg
111257,10-Jun-97,139.25,141.13,138.75,139.38,1155900,61.71,pg
111258,9-Jun-97,137.50,139.75,136.50,139.00,944500,61.54,pg
111259,6-Jun-97,133.63,136.88,133.63,136.25,859700,60.32,pg
111260,5-Jun-97,133.38,136.50,133.00,133.25,940800,59.00,pg
111261,4-Jun-97,133.00,135.25,133.00,133.25,874100,59.00,pg
111262,3-Jun-97,132.88,135.88,132.63,134.25,1214500,59.44,pg
111263,2-Jun-97,136.50,136.88,133.50,133.63,1300500,59.16,pg
111264,30-May-97,135.13,138.63,133.13,137.88,1635300,61.05,pg
111265,29-May-97,137.13,137.88,135.50,136.50,868300,60.44,pg
111266,28-May-97,137.13,137.88,137.13,137.50,723900,60.88,pg
111267,27-May-97,137.25,138.25,137.13,138.13,1070000,61.16,pg
111268,23-May-97,137.38,139.63,137.38,138.00,1224800,61.10,pg
111269,22-May-97,134.88,137.00,134.13,136.63,1366300,60.49,pg
111270,21-May-97,133.63,135.13,133.25,134.63,1470500,59.61,pg
111271,20-May-97,131.13,133.63,130.50,133.50,1003700,59.11,pg
111272,19-May-97,130.50,132.88,130.00,131.88,613100,58.39,pg
111273,16-May-97,133.13,134.00,130.25,130.63,1452800,57.84,pg
111274,15-May-97,129.88,133.75,129.88,133.63,1020200,59.16,pg
111275,14-May-97,133.38,135.00,130.00,130.38,1303000,57.73,pg
111276,13-May-97,133.88,133.88,132.00,132.50,950900,58.66,pg
111277,12-May-97,131.88,134.00,131.63,133.75,1394700,59.22,pg
111278,9-May-97,130.88,132.00,129.00,132.00,1119400,58.44,pg
111279,8-May-97,129.88,132.38,129.50,130.00,1616300,57.56,pg
111280,7-May-97,132.00,132.13,130.00,130.50,1283800,57.78,pg
111281,6-May-97,128.88,132.25,128.63,132.25,1811900,58.55,pg
111282,5-May-97,127.25,130.00,126.62,130.00,1341600,57.56,pg
111283,2-May-97,125.00,127.62,125.00,127.50,965200,56.45,pg
111284,1-May-97,125.00,126.37,123.75,125.62,1002200,55.62,pg
111285,30-Apr-97,127.50,127.50,125.75,125.75,1233300,55.68,pg
111286,29-Apr-97,126.75,128.25,125.37,127.75,1654800,56.56,pg
111287,28-Apr-97,120.87,124.62,119.87,124.62,1303400,55.18,pg
111288,25-Apr-97,122.50,122.62,119.75,121.50,1554500,53.79,pg
111289,24-Apr-97,125.62,126.87,122.75,123.00,1760000,54.46,pg
111290,23-Apr-97,127.50,128.25,124.75,125.50,1683800,55.57,pg
111291,22-Apr-97,123.25,128.63,122.75,128.63,1705800,56.95,pg
111292,21-Apr-97,123.25,125.12,122.25,123.00,1181700,54.46,pg
111293,18-Apr-97,121.50,124.12,120.50,123.00,1136400,54.46,pg
111294,17-Apr-97,123.87,124.00,121.12,121.50,1115800,53.79,pg
111295,16-Apr-97,121.12,124.12,120.37,123.87,1706900,54.84,pg
111296,15-Apr-97,120.50,122.50,119.25,121.87,1709200,53.56,pg
111297,14-Apr-97,116.12,119.87,115.50,119.62,1135800,52.57,pg
111298,11-Apr-97,118.37,119.37,116.37,116.37,1272200,51.14,pg
111299,10-Apr-97,119.62,121.00,118.62,119.62,1035800,52.57,pg
111300,9-Apr-97,116.75,120.50,116.75,119.75,2010900,52.63,pg
111301,8-Apr-97,117.12,117.37,114.87,115.75,1321400,50.87,pg
111302,7-Apr-97,118.87,119.62,117.25,117.25,874100,51.53,pg
111303,4-Apr-97,114.00,119.00,113.75,119.00,1390300,52.30,pg
111304,3-Apr-97,115.00,116.00,113.25,115.00,1112000,50.54,pg
111305,2-Apr-97,116.75,116.75,114.12,115.25,1250500,50.65,pg
111306,1-Apr-97,114.37,117.62,113.50,117.25,1681900,51.53,pg
111307,31-Mar-97,117.12,117.25,113.25,114.75,2354500,50.43,pg
111308,27-Mar-97,120.12,120.62,116.62,117.62,1834800,51.69,pg
111309,26-Mar-97,121.37,122.00,120.12,121.00,1212000,53.18,pg
111310,25-Mar-97,123.37,123.62,120.00,120.25,1124700,52.85,pg
111311,24-Mar-97,122.75,123.37,120.00,123.37,1004100,54.22,pg
111312,21-Mar-97,121.87,124.25,121.62,121.75,1533600,53.51,pg
111313,20-Mar-97,122.25,122.62,120.12,120.37,793100,52.90,pg
111314,19-Mar-97,123.62,124.25,120.75,122.25,1190500,53.73,pg
111315,18-Mar-97,126.00,126.12,123.62,124.25,870900,54.61,pg
111316,17-Mar-97,125.25,126.25,123.62,125.50,1290900,55.15,pg
111317,14-Mar-97,122.12,126.25,122.00,125.75,1690200,55.26,pg
111318,13-Mar-97,124.12,124.50,121.12,121.12,1022800,53.23,pg
111319,12-Mar-97,125.25,125.87,123.75,125.00,1233300,54.94,pg
111320,11-Mar-97,124.75,128.00,124.12,126.50,1610300,55.59,pg
111321,10-Mar-97,121.00,125.12,121.00,124.75,1603800,54.83,pg
111322,7-Mar-97,119.00,121.25,119.00,120.50,1640900,52.96,pg
111323,6-Mar-97,120.50,121.00,118.75,119.00,1368400,52.30,pg
111324,5-Mar-97,119.50,120.75,119.50,120.37,1080800,52.90,pg
111325,4-Mar-97,121.25,122.50,118.87,118.87,1002000,52.24,pg
111326,3-Mar-97,119.12,121.75,119.00,120.37,852000,52.90,pg
111327,28-Feb-97,119.00,122.25,118.62,120.12,1184800,52.79,pg
111328,27-Feb-97,121.75,122.75,120.62,120.62,931700,53.01,pg
111329,26-Feb-97,123.50,123.75,120.50,121.75,1164700,53.51,pg
111330,25-Feb-97,124.87,124.87,122.62,123.25,844200,54.17,pg
111331,24-Feb-97,122.75,125.00,122.37,124.87,1065500,54.88,pg
111332,21-Feb-97,125.00,125.75,123.62,124.25,1088100,54.61,pg
111333,20-Feb-97,125.50,125.87,124.12,125.25,1285200,55.05,pg
111334,19-Feb-97,129.00,129.63,127.12,127.12,1020900,55.87,pg
111335,18-Feb-97,126.37,129.50,125.50,129.50,1280500,56.91,pg
111336,14-Feb-97,127.00,127.12,124.50,124.87,1250200,54.88,pg
111337,13-Feb-97,126.25,127.75,125.00,126.87,1868400,55.76,pg
111338,12-Feb-97,123.62,126.37,123.37,126.12,1213300,55.43,pg
111339,11-Feb-97,122.00,124.00,120.75,123.87,1253400,54.44,pg
111340,10-Feb-97,122.25,123.25,121.87,122.62,1415500,53.89,pg
111341,7-Feb-97,120.25,122.62,120.12,122.25,1695200,53.73,pg
111342,6-Feb-97,117.37,119.75,117.00,119.62,1515300,52.57,pg
111343,5-Feb-97,118.00,119.75,116.37,116.87,1301600,51.36,pg
111344,4-Feb-97,115.75,118.00,115.00,117.62,1106200,51.69,pg
111345,3-Feb-97,114.50,116.75,113.87,116.00,1154700,50.98,pg
111346,31-Jan-97,115.37,116.62,114.37,115.62,1113400,50.81,pg
111347,30-Jan-97,112.37,115.37,111.87,115.37,1691400,50.70,pg
111348,29-Jan-97,111.00,112.25,109.25,111.23,1925500,48.88,pg
111349,28-Jan-97,108.87,114.75,108.37,110.50,2851900,48.56,pg
111350,27-Jan-97,108.12,109.62,107.62,107.75,1012200,47.35,pg
111351,24-Jan-97,110.00,111.12,108.87,109.00,1023600,47.90,pg
111352,23-Jan-97,112.25,114.12,110.62,110.62,966400,48.62,pg
111353,22-Jan-97,111.50,112.25,110.37,112.00,1105500,49.22,pg
111354,21-Jan-97,111.75,112.62,111.25,112.00,789200,48.83,pg
111355,20-Jan-97,113.75,114.12,111.75,112.62,907700,49.10,pg
111356,17-Jan-97,111.62,113.50,111.50,113.00,1091900,49.26,pg
111357,16-Jan-97,110.87,112.00,109.75,111.62,1141200,48.66,pg
111358,15-Jan-97,109.37,110.62,108.25,109.25,882500,47.63,pg
111359,14-Jan-97,108.37,110.87,108.37,110.25,852500,48.06,pg
111360,13-Jan-97,109.87,109.87,108.12,108.25,982500,47.19,pg
111361,10-Jan-97,108.25,109.37,107.00,109.25,1384100,47.63,pg
111362,9-Jan-97,109.37,110.87,109.12,109.75,1289400,47.85,pg
111363,8-Jan-97,111.00,111.62,108.37,109.12,1478100,47.57,pg
111364,7-Jan-97,108.50,111.25,108.00,111.12,897300,48.44,pg
111365,6-Jan-97,108.62,110.62,108.62,109.12,1389400,47.57,pg
111366,3-Jan-97,106.87,108.50,106.87,108.37,938300,47.24,pg
111367,2-Jan-97,107.12,107.62,103.62,106.62,1269800,46.48,pg
111368,31-Dec-96,109.12,109.50,107.50,107.62,608000,46.92,pg
111369,30-Dec-96,110.00,110.62,109.25,109.37,591700,47.68,pg
111370,27-Dec-96,109.25,110.37,108.87,110.00,584400,47.95,pg
111371,26-Dec-96,109.62,110.25,108.87,109.00,654200,47.52,pg
111372,24-Dec-96,108.50,109.37,108.37,109.12,309400,47.57,pg
111373,23-Dec-96,108.37,109.87,107.00,108.37,733300,47.24,pg
111374,20-Dec-96,110.25,110.37,107.75,108.12,2361900,47.13,pg
111375,19-Dec-96,105.25,108.75,104.87,105.06,1265000,45.80,pg
111376,18-Dec-96,105.37,106.50,103.87,104.12,779400,45.39,pg
111377,17-Dec-96,103.50,106.12,103.50,105.12,1042800,45.83,pg
111378,16-Dec-96,104.87,105.50,104.50,105.25,960600,45.88,pg
111379,13-Dec-96,104.37,106.50,102.62,105.12,1227800,45.83,pg
111380,12-Dec-96,106.75,107.87,104.62,104.62,1512300,45.61,pg
111381,11-Dec-96,104.50,106.37,103.87,106.37,991900,46.37,pg
111382,10-Dec-96,106.37,107.00,106.00,106.12,822800,46.26,pg
111383,9-Dec-96,105.00,106.62,104.25,106.62,1040300,46.48,pg
111384,6-Dec-96,100.50,104.87,100.50,103.62,1230500,45.17,pg
111385,5-Dec-96,103.50,103.87,101.87,103.25,1526400,45.01,pg
111386,4-Dec-96,104.62,106.00,102.75,104.37,1830600,45.50,pg
111387,3-Dec-96,108.37,109.00,104.62,104.75,990800,45.67,pg
111388,2-Dec-96,107.75,108.62,106.75,108.62,912000,47.35,pg
111389,29-Nov-96,108.62,109.87,108.62,108.75,343100,47.41,pg
111390,27-Nov-96,109.37,109.75,108.00,109.00,844200,47.52,pg
111391,26-Nov-96,110.62,110.87,108.25,109.37,1323300,47.68,pg
111392,25-Nov-96,108.87,111.00,108.37,110.87,846900,48.33,pg
111393,22-Nov-96,108.75,109.50,108.50,109.25,572000,47.63,pg
111394,21-Nov-96,109.25,109.50,108.12,109.00,685200,47.52,pg
111395,20-Nov-96,109.25,110.25,108.50,109.12,1412200,47.57,pg
111396,19-Nov-96,107.87,108.25,106.62,107.87,863000,47.03,pg
111397,18-Nov-96,106.50,107.87,106.25,107.62,850000,46.92,pg
111398,15-Nov-96,107.75,109.00,106.75,107.12,1603800,46.70,pg
111399,14-Nov-96,105.62,106.75,105.62,106.37,1004700,46.37,pg
111400,13-Nov-96,103.87,105.87,103.62,105.75,773100,46.10,pg
111401,12-Nov-96,103.62,104.75,103.25,104.62,892700,45.61,pg
111402,11-Nov-96,105.37,105.37,103.75,103.87,590500,45.28,pg
111403,8-Nov-96,104.87,105.62,104.00,105.37,742800,45.94,pg
111404,7-Nov-96,103.75,105.75,103.75,104.62,1241700,45.61,pg
111405,6-Nov-96,102.12,105.12,102.00,105.12,1328000,45.83,pg
111406,5-Nov-96,100.87,102.50,100.62,102.00,1259500,44.47,pg
111407,4-Nov-96,99.00,100.50,98.37,100.37,940600,43.76,pg
111408,1-Nov-96,99.50,100.62,98.37,99.00,1474100,43.16,pg
111409,31-Oct-96,97.62,100.12,97.37,99.00,1669500,43.16,pg
111410,30-Oct-96,97.87,97.87,97.25,97.75,647300,42.61,pg
111411,29-Oct-96,95.50,97.87,95.25,97.87,1234200,42.67,pg
111412,28-Oct-96,94.25,95.75,94.25,95.25,895600,41.52,pg
111413,25-Oct-96,94.00,94.75,93.37,94.00,1130000,40.98,pg
111414,24-Oct-96,95.75,95.87,91.50,94.00,3630300,40.98,pg
111415,23-Oct-96,97.00,97.00,95.00,96.25,970500,41.96,pg
111416,22-Oct-96,97.37,97.50,96.62,97.12,559200,42.34,pg
111417,21-Oct-96,99.12,99.12,96.75,96.75,1035200,42.18,pg
111418,18-Oct-96,97.50,99.25,97.37,99.12,811700,43.21,pg
111419,17-Oct-96,96.50,97.87,95.87,97.50,538300,42.51,pg
111420,16-Oct-96,97.37,97.37,95.37,96.00,807200,41.85,pg
111421,15-Oct-96,95.87,97.50,95.50,97.25,1228400,42.00,pg
111422,14-Oct-96,95.00,95.75,94.87,95.50,800300,41.25,pg
111423,11-Oct-96,96.00,96.50,94.50,94.62,1133100,40.87,pg
111424,10-Oct-96,96.12,96.37,95.37,95.37,993000,41.19,pg
111425,9-Oct-96,97.00,97.25,95.75,96.50,990300,41.68,pg
111426,8-Oct-96,98.37,99.25,97.37,97.37,864700,42.06,pg
111427,7-Oct-96,99.12,99.62,98.87,98.87,771400,42.70,pg
111428,4-Oct-96,98.75,100.00,98.37,99.87,1094800,43.14,pg
111429,3-Oct-96,97.50,98.37,96.75,98.12,780800,42.38,pg
111430,2-Oct-96,97.87,97.87,97.12,97.25,1034700,42.00,pg
111431,1-Oct-96,97.00,97.87,96.87,97.75,772000,42.22,pg
111432,30-Sep-96,96.12,97.50,96.12,97.50,874200,42.11,pg
111433,27-Sep-96,96.00,96.75,95.37,96.75,680500,41.79,pg
111434,26-Sep-96,96.25,96.87,95.62,96.37,1021400,41.62,pg
111435,25-Sep-96,96.25,96.37,95.00,95.87,1377000,41.41,pg
111436,24-Sep-96,93.00,95.37,93.00,95.12,1692500,41.08,pg
111437,23-Sep-96,92.50,94.00,92.00,93.75,755500,40.49,pg
111438,20-Sep-96,91.25,93.37,91.12,93.25,1772700,40.28,pg
111439,19-Sep-96,92.00,92.00,91.00,91.12,1045200,39.36,pg
111440,18-Sep-96,92.62,93.37,92.25,92.37,720300,39.90,pg
111441,17-Sep-96,93.25,93.25,91.87,92.62,698000,40.00,pg
111442,16-Sep-96,92.75,93.25,92.25,93.00,905000,40.17,pg
111443,13-Sep-96,91.75,92.37,91.62,92.37,839100,39.90,pg
111444,12-Sep-96,91.00,92.12,90.62,90.87,1283800,39.25,pg
111445,11-Sep-96,90.50,91.12,90.12,90.75,629200,39.20,pg
111446,10-Sep-96,90.00,90.87,89.75,90.75,703900,39.20,pg
111447,9-Sep-96,89.00,90.37,88.87,89.50,1121600,38.66,pg
111448,6-Sep-96,87.87,89.25,87.62,88.50,513300,38.22,pg
111449,5-Sep-96,87.87,88.50,87.75,87.87,588000,37.95,pg
111450,4-Sep-96,88.75,89.00,87.87,88.50,489400,38.22,pg
111451,3-Sep-96,88.00,89.25,87.50,89.00,711100,38.44,pg
111452,30-Aug-96,89.50,89.75,88.37,88.87,710900,38.38,pg
111453,29-Aug-96,91.62,91.75,89.50,89.75,693100,38.76,pg
111454,28-Aug-96,90.50,91.87,90.50,91.87,652700,39.68,pg
111455,27-Aug-96,89.75,90.87,89.75,90.62,749400,39.14,pg
111456,26-Aug-96,90.75,90.75,89.50,89.50,582300,38.66,pg
111457,23-Aug-96,90.62,91.75,90.37,90.50,965900,39.09,pg
111458,22-Aug-96,89.00,90.75,88.75,90.62,645200,39.14,pg
111459,21-Aug-96,89.50,89.62,88.37,89.12,765300,38.49,pg
111460,20-Aug-96,90.75,90.75,89.50,89.75,451100,38.76,pg
111461,19-Aug-96,90.50,91.12,90.25,90.50,657500,39.09,pg
111462,16-Aug-96,89.25,90.25,89.12,90.25,965500,38.98,pg
111463,15-Aug-96,89.37,89.62,88.87,89.00,512300,38.44,pg
111464,14-Aug-96,88.75,89.75,88.50,89.50,660200,38.66,pg
111465,13-Aug-96,88.75,89.37,88.25,88.75,762800,38.33,pg
111466,12-Aug-96,87.87,88.75,86.50,88.75,1123700,38.33,pg
111467,9-Aug-96,88.12,89.00,87.62,87.75,1334800,37.90,pg
111468,8-Aug-96,90.00,90.00,87.50,87.87,2322700,37.95,pg
111469,7-Aug-96,91.12,91.37,90.37,90.75,562300,39.20,pg
111470,6-Aug-96,90.87,91.50,90.50,91.00,616600,39.30,pg
111471,5-Aug-96,90.25,91.50,90.25,91.25,673900,39.41,pg
111472,2-Aug-96,89.87,91.37,89.50,90.75,962300,39.20,pg
111473,1-Aug-96,88.37,89.75,88.25,89.62,1182800,38.71,pg
111474,31-Jul-96,88.00,89.75,88.00,89.25,832200,38.55,pg
111475,30-Jul-96,87.12,88.37,86.62,88.25,827500,38.12,pg
111476,29-Jul-96,87.12,87.50,86.87,87.00,704500,37.58,pg
111477,26-Jul-96,85.87,87.12,85.37,86.87,833900,37.52,pg
111478,25-Jul-96,86.25,86.37,84.62,85.37,1167500,36.87,pg
111479,24-Jul-96,84.62,85.87,84.37,85.50,945800,36.93,pg
111480,23-Jul-96,86.37,87.25,85.37,86.12,1154700,37.20,pg
111481,22-Jul-96,85.12,86.62,84.62,86.12,690800,37.20,pg
111482,19-Jul-96,85.75,86.62,85.50,85.50,1148600,36.93,pg
111483,18-Jul-96,84.75,86.00,84.62,85.75,960200,37.04,pg
111484,17-Jul-96,85.50,85.50,83.37,84.37,1522800,36.44,pg
111485,16-Jul-96,84.37,85.62,82.37,84.50,1842000,36.11,pg
111486,15-Jul-96,86.12,87.25,84.00,84.12,1272500,35.95,pg
111487,12-Jul-96,87.37,87.75,86.12,86.25,1030600,36.86,pg
111488,11-Jul-96,88.12,88.25,86.62,87.37,1192700,37.33,pg
111489,10-Jul-96,89.50,89.75,87.12,88.50,1372200,37.82,pg
111490,9-Jul-96,88.37,89.00,87.87,88.25,645200,37.71,pg
111491,8-Jul-96,87.12,88.62,86.87,87.50,1161400,37.39,pg
111492,5-Jul-96,87.87,88.25,87.50,87.75,585800,37.50,pg
111493,3-Jul-96,89.00,89.25,88.25,89.25,676600,38.14,pg
111494,2-Jul-96,89.62,89.62,88.50,89.12,1562000,38.08,pg
111495,1-Jul-96,91.00,91.25,90.00,90.62,986700,38.72,pg
111496,28-Jun-96,91.12,92.37,90.12,90.62,1423400,38.72,pg
111497,27-Jun-96,93.62,93.62,90.37,91.25,1838300,38.99,pg
111498,26-Jun-96,93.00,93.87,92.50,93.50,1002800,39.95,pg
111499,25-Jun-96,91.25,93.50,91.25,93.50,1119200,39.95,pg
111500,24-Jun-96,91.62,92.87,91.37,91.50,1348400,39.10,pg
111501,21-Jun-96,90.50,90.75,90.00,90.75,1530000,38.78,pg
111502,20-Jun-96,89.87,90.50,89.87,90.25,855600,38.57,pg
111503,19-Jun-96,88.00,89.87,87.87,89.87,950900,38.40,pg
111504,18-Jun-96,88.62,88.62,87.62,87.75,651200,37.50,pg
111505,17-Jun-96,89.25,89.25,88.25,88.62,638900,37.87,pg
111506,14-Jun-96,89.37,89.62,88.25,89.12,624800,38.08,pg
111507,13-Jun-96,89.50,90.37,89.00,89.25,529800,38.14,pg
111508,12-Jun-96,90.00,90.37,88.62,89.37,720000,38.19,pg
111509,11-Jun-96,91.25,91.25,89.87,89.87,890800,38.40,pg
111510,10-Jun-96,90.75,91.00,89.50,90.87,610300,38.83,pg
111511,7-Jun-96,89.62,90.62,88.62,90.62,1011900,38.72,pg
111512,6-Jun-96,91.00,91.62,90.62,90.75,1449700,38.78,pg
111513,5-Jun-96,88.62,90.25,88.12,90.25,895600,38.57,pg
111514,4-Jun-96,87.87,89.25,87.75,88.62,1071100,37.87,pg
111515,3-Jun-96,87.62,88.12,87.37,87.75,853400,37.50,pg
111516,31-May-96,89.00,89.25,87.62,87.87,910800,37.55,pg
111517,30-May-96,87.62,89.12,87.12,88.87,814400,37.98,pg
111518,29-May-96,89.00,89.25,87.50,88.00,719200,37.60,pg
111519,28-May-96,90.62,90.62,88.50,89.25,766400,38.14,pg
111520,24-May-96,90.50,90.50,89.75,90.37,664500,38.62,pg
111521,23-May-96,89.87,90.62,88.87,89.50,1505200,38.24,pg
111522,22-May-96,88.00,89.87,87.87,89.87,1335600,38.40,pg
111523,21-May-96,87.87,88.75,87.37,88.50,754200,37.82,pg
111524,20-May-96,88.00,88.37,87.37,87.62,913300,37.44,pg
111525,17-May-96,87.87,88.37,87.37,87.62,845000,37.44,pg
111526,16-May-96,86.50,88.00,86.37,87.75,790200,37.50,pg
111527,15-May-96,87.00,87.87,86.37,86.87,943600,37.12,pg
111528,14-May-96,87.00,88.00,86.62,86.75,841700,37.07,pg
111529,13-May-96,86.25,87.25,85.62,87.00,811600,37.18,pg
111530,10-May-96,86.00,86.37,85.00,86.25,824400,36.86,pg
111531,9-May-96,84.25,85.75,83.87,85.56,1171400,36.56,pg
111532,8-May-96,82.00,84.37,81.75,84.25,1260500,36.00,pg
111533,7-May-96,82.75,83.25,82.50,82.62,983400,35.30,pg
111534,6-May-96,83.00,83.25,81.75,83.25,1094100,35.57,pg
111535,3-May-96,83.12,83.87,81.87,83.00,910800,35.47,pg
111536,2-May-96,83.25,84.12,82.75,83.12,1053100,35.52,pg
111537,1-May-96,84.00,85.50,84.00,84.75,639500,36.21,pg
111538,30-Apr-96,84.25,84.62,84.25,84.50,615000,36.11,pg
111539,29-Apr-96,84.50,85.37,84.12,84.25,693700,36.00,pg
111540,26-Apr-96,85.25,85.50,84.50,84.87,631700,36.27,pg
111541,25-Apr-96,84.62,85.87,83.25,85.50,950800,36.54,pg
111542,24-Apr-96,85.25,85.37,84.00,84.50,588900,36.11,pg
111543,23-Apr-96,85.00,85.12,84.62,85.00,443000,36.32,pg
111544,22-Apr-96,84.50,85.37,84.37,85.12,860200,36.37,pg
111545,19-Apr-96,84.37,84.50,83.75,83.75,905200,35.79,pg
111546,18-Apr-96,84.50,84.62,83.62,84.50,1330200,36.11,pg
111547,17-Apr-96,85.00,85.62,83.25,84.00,1287800,35.89,pg
111548,16-Apr-96,84.25,86.00,83.87,85.37,1245300,36.14,pg
111549,15-Apr-96,83.75,84.75,83.75,84.25,1081600,35.66,pg
111550,12-Apr-96,82.12,83.87,81.25,83.25,1063600,35.24,pg
111551,11-Apr-96,81.37,82.12,79.37,82.12,2179100,34.76,pg
111552,10-Apr-96,82.62,83.00,80.50,81.00,1838300,34.29,pg
111553,9-Apr-96,84.87,85.75,82.50,83.00,1982000,35.13,pg
111554,8-Apr-96,85.62,85.87,84.50,84.62,1441400,35.82,pg
111555,4-Apr-96,86.87,87.25,86.62,87.12,781900,36.88,pg
111556,3-Apr-96,86.00,86.75,85.50,86.75,742300,36.72,pg
111557,2-Apr-96,86.75,86.87,85.62,86.25,981400,36.51,pg
111558,1-Apr-96,85.50,86.37,85.25,86.37,628900,36.56,pg
111559,29-Mar-96,85.75,86.25,84.50,84.75,722800,35.88,pg
111560,28-Mar-96,85.12,86.00,85.00,85.75,820800,36.30,pg
111561,27-Mar-96,87.62,87.62,85.50,85.75,548800,36.30,pg
111562,26-Mar-96,86.75,87.87,86.25,87.37,641600,36.98,pg
111563,25-Mar-96,88.50,88.50,86.50,86.75,761700,36.72,pg
111564,22-Mar-96,87.50,88.12,87.12,87.87,875500,37.20,pg
111565,21-Mar-96,87.25,87.37,86.62,87.12,772000,36.88,pg
111566,20-Mar-96,86.00,87.25,85.37,87.00,1134500,36.83,pg
111567,19-Mar-96,86.62,86.75,85.25,85.25,1150500,36.09,pg
111568,18-Mar-96,83.62,85.37,83.50,85.37,875500,36.14,pg
111569,15-Mar-96,83.87,84.00,82.75,83.12,1871300,35.19,pg
111570,14-Mar-96,84.75,85.37,84.00,84.12,1072500,35.61,pg
111571,13-Mar-96,85.37,86.00,84.37,84.50,786700,35.77,pg
111572,12-Mar-96,85.25,86.12,84.37,85.62,1025000,36.24,pg
111573,11-Mar-96,85.00,86.75,84.12,86.00,1499800,36.40,pg
111574,8-Mar-96,85.25,86.37,84.25,85.25,1662700,36.09,pg
111575,7-Mar-96,86.50,87.50,85.62,87.50,868100,37.04,pg
111576,6-Mar-96,87.37,87.37,86.37,86.50,920300,36.62,pg
111577,5-Mar-96,86.50,87.75,85.87,87.50,1507700,37.04,pg
111578,4-Mar-96,85.12,86.12,84.87,85.62,1535600,36.24,pg
111579,1-Mar-96,83.50,85.25,83.37,84.62,2528600,35.82,pg
111580,29-Feb-96,81.75,82.50,81.12,82.00,1653900,34.71,pg
111581,28-Feb-96,83.75,83.75,81.75,82.12,1891300,34.76,pg
111582,27-Feb-96,83.75,84.25,82.37,83.00,1598800,35.13,pg
111583,26-Feb-96,83.00,84.12,83.00,83.50,1277500,35.35,pg
111584,23-Feb-96,85.25,85.50,83.12,83.37,3100300,35.29,pg
111585,22-Feb-96,83.12,84.12,82.50,82.87,2503600,35.08,pg
111586,21-Feb-96,84.62,84.87,83.50,83.62,1429800,35.40,pg
111587,20-Feb-96,85.12,85.25,83.12,84.37,1405800,35.71,pg
111588,16-Feb-96,86.00,86.37,85.00,86.12,1294400,36.46,pg
111589,15-Feb-96,85.37,86.62,84.75,86.25,1125900,36.51,pg
111590,14-Feb-96,87.37,88.00,85.62,85.75,1150500,36.30,pg
111591,13-Feb-96,86.62,88.25,86.37,87.62,1475000,37.09,pg
111592,12-Feb-96,87.75,88.37,86.62,86.62,1323900,36.67,pg
111593,9-Feb-96,86.00,87.87,85.62,87.75,1724400,37.15,pg
111594,8-Feb-96,83.75,86.00,83.75,86.00,2534400,36.40,pg
111595,7-Feb-96,82.50,83.87,82.37,83.75,2118600,35.45,pg
111596,6-Feb-96,83.62,84.37,82.75,82.75,1703800,35.03,pg
111597,5-Feb-96,82.87,84.00,82.62,83.75,1174800,35.45,pg
111598,2-Feb-96,83.25,83.75,82.62,83.37,1765200,35.29,pg
111599,1-Feb-96,83.75,84.75,83.12,83.87,1502300,35.50,pg
111600,31-Jan-96,84.87,84.87,81.12,84.00,2119700,35.56,pg
111601,30-Jan-96,85.87,85.87,84.62,84.87,996600,35.93,pg
111602,29-Jan-96,87.12,87.37,84.87,85.37,932800,36.14,pg
111603,26-Jan-96,85.62,87.12,85.25,87.00,1238600,36.83,pg
111604,25-Jan-96,89.75,89.75,85.25,85.75,2420500,36.30,pg
111605,24-Jan-96,86.75,90.62,86.50,88.25,2091600,37.36,pg
111606,23-Jan-96,86.12,86.37,85.37,86.12,723100,36.46,pg
111607,22-Jan-96,86.87,87.00,84.75,86.37,640000,36.56,pg
111608,19-Jan-96,85.75,87.50,85.50,86.87,991900,36.77,pg
111609,18-Jan-96,86.25,86.50,85.25,86.12,955900,36.46,pg
111610,17-Jan-96,88.00,88.00,85.50,86.25,1120300,36.51,pg
111611,16-Jan-96,86.12,89.00,85.62,88.75,1030900,37.23,pg
111612,15-Jan-96,85.75,85.87,85.25,85.62,500000,35.92,pg
111613,12-Jan-96,85.62,86.00,83.87,85.37,993700,35.81,pg
111614,11-Jan-96,86.87,86.87,84.62,85.12,840300,35.71,pg
111615,10-Jan-96,87.50,87.62,85.50,86.50,1181400,36.29,pg
111616,9-Jan-96,87.62,88.37,87.12,87.62,895500,36.76,pg
111617,8-Jan-96,87.00,88.00,87.00,87.75,253600,36.81,pg
111618,5-Jan-96,87.00,87.37,86.37,87.37,1098300,36.65,pg
111619,4-Jan-96,84.25,87.75,84.25,87.00,1816400,36.50,pg
111620,3-Jan-96,83.37,86.00,83.12,85.62,1035200,35.92,pg
111621,2-Jan-96,82.12,83.12,81.75,83.12,901700,34.87,pg
111622,29-Dec-95,83.12,83.25,82.62,83.00,533400,34.82,pg
111623,28-Dec-95,82.87,83.50,82.25,83.25,379700,34.92,pg
111624,27-Dec-95,83.87,84.00,82.12,83.12,554400,34.87,pg
111625,26-Dec-95,83.87,84.00,83.25,83.50,423100,35.03,pg
111626,22-Dec-95,82.50,83.62,82.37,83.00,700800,34.82,pg
111627,21-Dec-95,82.75,83.62,82.12,82.37,1123700,34.55,pg
111628,20-Dec-95,84.00,84.50,82.62,82.62,838900,34.66,pg
111629,19-Dec-95,83.50,84.50,83.25,84.12,1048100,35.29,pg
111630,18-Dec-95,84.50,85.75,83.75,83.87,809200,35.18,pg
111631,15-Dec-95,86.37,86.37,85.75,86.00,2182000,36.08,pg
111632,14-Dec-95,86.87,86.87,85.00,86.12,1317800,36.13,pg
111633,13-Dec-95,85.62,87.00,85.50,86.50,710500,36.29,pg
111634,12-Dec-95,86.37,86.87,85.62,86.00,634100,36.08,pg
111635,11-Dec-95,87.62,87.87,86.50,86.62,771400,36.34,pg
111636,8-Dec-95,88.00,88.00,86.62,87.12,566100,36.55,pg
111637,7-Dec-95,87.62,88.00,87.25,88.00,659800,36.92,pg
111638,6-Dec-95,87.00,88.00,87.00,88.00,876100,36.92,pg
111639,5-Dec-95,84.75,87.00,84.37,86.75,1334100,36.39,pg
111640,4-Dec-95,84.00,84.75,83.37,84.50,1044700,35.45,pg
111641,1-Dec-95,85.87,86.25,84.37,84.75,1158600,35.55,pg
111642,30-Nov-95,86.87,87.75,86.25,86.50,614400,36.29,pg
111643,29-Nov-95,85.75,86.50,85.37,86.00,789800,36.08,pg
111644,28-Nov-95,87.87,87.87,85.25,85.25,1002200,35.76,pg
111645,27-Nov-95,86.62,88.37,86.62,87.75,742500,36.81,pg
111646,24-Nov-95,85.50,86.50,85.37,86.50,254100,36.29,pg
111647,22-Nov-95,86.00,86.12,84.50,85.25,1327700,35.76,pg
111648,21-Nov-95,87.00,87.37,85.25,86.50,1223300,36.29,pg
111649,20-Nov-95,89.25,89.25,87.50,87.75,815900,36.81,pg
111650,17-Nov-95,88.00,89.50,87.12,89.00,1085800,37.34,pg
111651,16-Nov-95,87.00,88.25,86.00,87.87,1248000,36.86,pg
111652,15-Nov-95,83.37,86.87,83.37,86.87,994200,36.44,pg
111653,14-Nov-95,84.12,84.50,83.12,83.37,703100,34.97,pg
111654,13-Nov-95,82.75,84.62,82.37,84.37,600600,35.39,pg
111655,10-Nov-95,82.87,83.37,82.62,83.00,361600,34.82,pg
111656,9-Nov-95,82.87,83.75,82.50,83.37,740500,34.97,pg
111657,8-Nov-95,81.25,83.00,80.87,82.50,1021100,34.61,pg
111658,7-Nov-95,82.00,82.37,80.75,81.00,810300,33.98,pg
111659,6-Nov-95,83.12,83.25,81.87,82.00,587700,34.40,pg
111660,3-Nov-95,83.62,84.12,83.00,83.25,599800,34.92,pg
111661,2-Nov-95,82.75,83.50,82.37,83.37,607200,34.97,pg
111662,1-Nov-95,81.00,82.37,80.75,82.37,405200,34.55,pg
111663,31-Oct-95,80.75,82.87,80.62,81.00,1203100,33.98,pg
111664,30-Oct-95,81.50,81.87,81.00,81.25,443000,34.08,pg
111665,27-Oct-95,81.50,81.87,80.25,81.50,925200,34.19,pg
111666,26-Oct-95,82.50,82.75,80.37,81.87,1393800,34.34,pg
111667,25-Oct-95,83.75,83.75,82.62,82.62,1401400,34.66,pg
111668,24-Oct-95,82.50,83.87,81.50,83.75,903700,35.13,pg
111669,23-Oct-95,80.87,81.37,80.50,80.87,834800,33.92,pg
111670,20-Oct-95,81.50,82.12,80.75,81.00,1054800,33.98,pg
111671,19-Oct-95,80.37,82.12,80.12,81.25,1021700,34.08,pg
111672,18-Oct-95,80.00,80.37,79.50,79.87,863900,33.51,pg
111673,17-Oct-95,79.87,80.00,79.50,80.00,708100,33.22,pg
111674,16-Oct-95,79.87,80.00,78.50,79.37,674700,32.96,pg
111675,13-Oct-95,81.00,81.25,79.87,80.25,695500,33.33,pg
111676,12-Oct-95,80.12,81.12,79.87,80.62,821100,33.48,pg
111677,11-Oct-95,80.50,80.62,79.62,80.00,783100,33.22,pg
111678,10-Oct-95,80.25,81.62,79.87,80.50,1351600,33.43,pg
111679,9-Oct-95,80.00,81.62,80.00,81.12,1136600,33.69,pg
111680,6-Oct-95,78.62,80.50,78.37,80.12,899700,33.27,pg
111681,5-Oct-95,78.62,79.37,78.50,79.00,906600,32.81,pg
111682,4-Oct-95,78.00,79.00,78.00,79.00,930800,32.81,pg
111683,3-Oct-95,77.50,78.25,77.37,78.25,933300,32.50,pg
111684,2-Oct-95,76.75,77.62,76.50,77.25,556400,32.08,pg
111685,29-Sep-95,76.75,77.12,76.37,77.00,739400,31.98,pg
111686,28-Sep-95,77.37,77.37,75.87,77.00,870600,31.98,pg
111687,27-Sep-95,77.50,78.00,76.87,77.62,972800,32.24,pg
111688,26-Sep-95,78.00,78.50,77.87,78.12,1284800,32.44,pg
111689,25-Sep-95,76.50,77.87,76.25,77.62,1004200,32.24,pg
111690,22-Sep-95,75.00,76.75,75.00,76.62,823600,31.82,pg
111691,21-Sep-95,75.50,76.75,75.37,75.75,1043000,31.46,pg
111692,20-Sep-95,75.00,75.37,74.12,75.25,1118300,31.25,pg
111693,19-Sep-95,74.87,75.75,74.62,75.50,892300,31.36,pg
111694,18-Sep-95,75.00,75.37,74.25,74.84,1013700,31.08,pg
111695,15-Sep-95,74.87,75.50,74.62,75.12,2334200,31.20,pg
111696,14-Sep-95,73.50,75.00,73.50,74.62,2491100,30.99,pg
111697,13-Sep-95,71.50,73.37,71.50,73.25,1222500,30.42,pg
111698,12-Sep-95,71.25,71.62,70.87,71.62,785000,29.74,pg
111699,11-Sep-95,69.87,71.25,69.75,71.12,1300900,29.54,pg
111700,8-Sep-95,69.75,69.75,69.12,69.62,645200,28.91,pg
111701,7-Sep-95,69.37,69.62,68.75,69.37,975900,28.81,pg
111702,6-Sep-95,69.62,70.12,69.12,69.62,906100,28.91,pg
111703,5-Sep-95,69.75,69.87,69.25,69.62,449800,28.91,pg
111704,1-Sep-95,69.37,69.62,68.75,69.37,653600,28.81,pg
111705,31-Aug-95,68.87,69.62,68.87,69.37,614200,28.81,pg
111706,30-Aug-95,69.87,69.87,69.37,69.50,562000,28.86,pg
111707,29-Aug-95,69.37,69.87,69.25,69.50,622000,28.86,pg
111708,28-Aug-95,69.25,69.25,68.87,69.25,552800,28.76,pg
111709,25-Aug-95,68.37,68.87,68.25,68.87,737500,28.60,pg
111710,24-Aug-95,67.75,68.75,67.62,68.25,613900,28.34,pg
111711,23-Aug-95,67.50,68.00,67.12,67.62,800200,28.08,pg
111712,22-Aug-95,67.00,67.37,66.75,67.25,1009400,27.93,pg
111713,21-Aug-95,67.25,67.75,67.00,67.00,1071600,27.83,pg
111714,18-Aug-95,67.12,67.50,66.87,67.12,1167300,27.87,pg
111715,17-Aug-95,67.25,67.62,66.62,67.00,1006200,27.83,pg
111716,16-Aug-95,68.12,68.25,66.12,67.25,2190500,27.93,pg
111717,15-Aug-95,68.62,69.12,68.12,68.37,961600,28.39,pg
111718,14-Aug-95,68.75,69.25,68.25,68.87,757300,28.60,pg
111719,11-Aug-95,69.00,69.25,68.25,68.75,1208900,28.55,pg
111720,10-Aug-95,69.00,69.25,68.50,68.62,1092000,28.50,pg
111721,9-Aug-95,69.00,69.00,68.25,68.37,680500,28.39,pg
111722,8-Aug-95,69.37,69.50,68.50,69.00,801600,28.66,pg
111723,7-Aug-95,70.00,70.12,69.25,69.37,714200,28.81,pg
111724,4-Aug-95,68.37,69.62,68.12,69.62,702700,28.91,pg
111725,3-Aug-95,68.75,68.87,68.25,68.37,1160600,28.39,pg
111726,2-Aug-95,69.00,69.75,69.00,69.50,1312000,28.86,pg
111727,1-Aug-95,68.87,68.87,68.00,68.75,870900,28.55,pg
111728,31-Jul-95,69.37,69.37,68.50,68.87,1033400,28.60,pg
111729,28-Jul-95,70.25,70.25,69.50,69.75,679200,28.97,pg
111730,27-Jul-95,70.00,70.62,69.75,70.12,803900,29.12,pg
111731,26-Jul-95,68.75,70.00,68.62,69.75,1207000,28.97,pg
111732,25-Jul-95,67.25,68.25,66.62,68.00,906700,28.24,pg
111733,24-Jul-95,67.00,67.75,66.87,67.25,1043300,27.93,pg
111734,21-Jul-95,67.00,67.37,66.75,66.87,1198100,27.77,pg
111735,20-Jul-95,68.62,68.75,66.62,67.00,2293400,27.83,pg
111736,19-Jul-95,69.00,69.50,67.62,68.75,1340800,28.55,pg
111737,18-Jul-95,69.62,69.62,68.87,69.50,939400,28.53,pg
111738,17-Jul-95,69.50,69.50,68.75,69.50,846200,28.53,pg
111739,14-Jul-95,69.00,69.50,68.37,69.50,953900,28.53,pg
111740,13-Jul-95,70.00,70.12,69.25,69.62,670300,28.58,pg
111741,12-Jul-95,69.87,70.37,69.25,70.00,1041900,28.74,pg
111742,11-Jul-95,69.00,69.87,68.62,69.87,1043700,28.68,pg
111743,10-Jul-95,69.25,69.62,68.75,69.12,1434200,28.38,pg
111744,7-Jul-95,69.25,69.75,68.37,69.00,2174200,28.33,pg
111745,6-Jul-95,71.87,71.87,69.75,70.00,1250300,28.74,pg
111746,5-Jul-95,72.00,72.12,71.00,71.37,772500,29.30,pg
111747,3-Jul-95,71.62,72.25,71.62,72.12,278000,29.61,pg
111748,30-Jun-95,72.62,72.62,71.25,71.87,581700,29.50,pg
111749,29-Jun-95,72.75,72.75,71.75,72.25,538900,29.66,pg
111750,28-Jun-95,72.87,73.12,71.75,72.62,713700,29.81,pg
111751,27-Jun-95,71.87,73.00,71.87,72.37,1061700,29.71,pg
111752,26-Jun-95,71.50,71.75,71.37,71.75,920500,29.45,pg
111753,23-Jun-95,72.00,72.25,71.12,71.25,1530300,29.25,pg
111754,22-Jun-95,73.87,74.25,72.75,73.25,1201200,30.07,pg
111755,21-Jun-95,73.62,73.87,73.37,73.62,665000,30.22,pg
111756,20-Jun-95,73.62,74.00,73.12,73.25,598800,30.07,pg
111757,19-Jun-95,73.37,74.00,73.12,74.00,473000,30.38,pg
111758,16-Jun-95,72.87,73.37,72.75,73.12,1637700,30.02,pg
111759,15-Jun-95,71.62,72.62,71.62,72.50,1115900,29.76,pg
111760,14-Jun-95,71.37,71.87,71.12,71.87,414500,29.50,pg
111761,13-Jun-95,71.50,71.62,71.00,71.50,573600,29.35,pg
111762,12-Jun-95,70.50,71.25,70.00,71.00,635500,29.15,pg
111763,9-Jun-95,70.62,71.00,69.50,70.25,700200,28.84,pg
111764,8-Jun-95,70.75,71.00,70.37,70.75,615200,29.04,pg
111765,7-Jun-95,70.62,70.75,70.25,70.62,614100,28.99,pg
111766,6-Jun-95,70.00,70.87,69.87,70.75,770000,29.04,pg
111767,5-Jun-95,70.75,71.12,70.00,70.12,788900,28.79,pg
111768,2-Jun-95,71.00,71.50,70.00,70.25,714700,28.84,pg
111769,1-Jun-95,71.75,71.87,70.37,71.00,825900,29.15,pg
111770,31-May-95,69.75,71.87,69.25,71.87,1005500,29.50,pg
111771,30-May-95,69.50,69.87,69.37,69.62,486300,28.58,pg
111772,26-May-95,70.25,70.62,69.12,69.62,763700,28.58,pg
111773,25-May-95,68.87,70.25,68.75,70.25,1201600,28.84,pg
111774,24-May-95,69.37,69.62,68.37,69.00,1053400,28.33,pg
111775,23-May-95,69.12,69.25,68.37,69.12,855800,28.38,pg
111776,22-May-95,68.25,68.87,68.12,68.75,615200,28.22,pg
111777,19-May-95,67.62,68.62,67.50,68.00,1388300,27.92,pg
111778,18-May-95,69.12,69.12,67.62,68.00,791200,27.92,pg
111779,17-May-95,69.12,69.12,68.37,69.00,551600,28.33,pg
111780,16-May-95,69.00,69.25,68.62,69.12,720800,28.38,pg
111781,15-May-95,69.00,69.37,68.87,69.37,740300,28.48,pg
111782,12-May-95,70.62,70.75,69.25,69.37,962500,28.48,pg
111783,11-May-95,70.62,70.87,70.37,70.75,672300,29.04,pg
111784,10-May-95,71.37,71.50,70.50,71.00,791100,29.15,pg
111785,9-May-95,71.75,72.00,71.12,71.25,626400,29.25,pg
111786,8-May-95,70.37,72.25,70.00,71.62,734400,29.40,pg
111787,5-May-95,71.37,71.37,70.25,70.37,760900,28.89,pg
111788,4-May-95,71.25,72.00,70.62,71.12,1022500,29.20,pg
111789,3-May-95,69.87,71.00,69.87,71.00,923600,29.15,pg
111790,2-May-95,69.25,69.87,69.00,69.87,546600,28.68,pg
111791,1-May-95,70.00,70.00,69.12,69.37,704500,28.48,pg
111792,28-Apr-95,68.75,70.12,68.50,69.87,1070900,28.68,pg
111793,27-Apr-95,68.37,69.12,67.37,68.25,760000,28.02,pg
111794,26-Apr-95,68.25,68.87,67.62,68.50,533900,28.12,pg
111795,25-Apr-95,69.37,69.62,67.87,68.00,1160500,27.92,pg
111796,24-Apr-95,68.62,70.37,68.62,70.00,955000,28.74,pg
111797,21-Apr-95,69.12,69.37,68.87,69.12,1119400,28.38,pg
111798,20-Apr-95,67.75,68.87,67.62,68.62,590800,28.17,pg
111799,19-Apr-95,67.75,68.12,67.37,67.87,481100,27.86,pg
111800,18-Apr-95,67.75,68.25,67.37,67.87,840500,27.86,pg
111801,17-Apr-95,68.12,68.37,66.50,66.62,570600,27.35,pg
111802,13-Apr-95,68.25,68.50,68.00,68.00,564200,27.63,pg
111803,12-Apr-95,67.37,68.12,67.37,67.87,604100,27.58,pg
111804,11-Apr-95,68.87,69.25,67.25,67.37,892800,27.37,pg
111805,10-Apr-95,68.37,68.75,68.37,68.75,503600,27.93,pg
111806,7-Apr-95,68.75,68.75,68.00,68.75,611600,27.93,pg
111807,6-Apr-95,68.25,68.75,68.12,68.62,649100,27.88,pg
111808,5-Apr-95,67.62,67.75,67.00,67.75,635500,27.53,pg
111809,4-Apr-95,66.37,68.37,66.37,67.62,1030200,27.47,pg
111810,3-Apr-95,66.50,66.62,65.87,66.00,573400,26.82,pg
111811,31-Mar-95,66.37,66.75,66.12,66.25,995500,26.92,pg
111812,30-Mar-95,67.62,68.00,67.12,67.12,780000,27.27,pg
111813,29-Mar-95,68.62,69.12,67.25,67.50,1066200,27.42,pg
111814,28-Mar-95,69.12,69.37,68.12,68.62,503400,27.88,pg
111815,27-Mar-95,70.12,70.25,69.00,69.00,585000,28.03,pg
111816,24-Mar-95,69.12,70.12,68.87,70.00,710200,28.44,pg
111817,23-Mar-95,69.25,69.75,68.75,69.00,1201200,28.03,pg
111818,22-Mar-95,69.37,69.50,68.75,69.37,822000,28.18,pg
111819,21-Mar-95,69.50,70.37,69.25,69.37,970000,28.18,pg
111820,20-Mar-95,69.25,69.62,69.25,69.50,750600,28.24,pg
111821,17-Mar-95,68.75,69.50,68.50,69.37,2060900,28.18,pg
111822,16-Mar-95,68.75,69.12,68.50,68.50,984400,27.83,pg
111823,15-Mar-95,68.37,69.00,68.37,68.87,1050200,27.98,pg
111824,14-Mar-95,67.75,69.00,67.25,68.62,1070800,27.88,pg
111825,13-Mar-95,67.25,67.75,67.12,67.25,652800,27.32,pg
111826,10-Mar-95,66.37,67.37,66.25,67.25,1015500,27.32,pg
111827,9-Mar-95,65.25,66.12,64.87,66.00,738700,26.82,pg
111828,8-Mar-95,65.62,65.75,64.87,65.25,620800,26.51,pg
111829,7-Mar-95,66.25,66.50,65.00,65.37,661100,26.56,pg
111830,6-Mar-95,65.75,66.75,65.37,66.50,571400,27.02,pg
111831,3-Mar-95,65.75,66.50,65.62,66.12,580200,26.86,pg
111832,2-Mar-95,65.62,66.12,65.37,66.12,746700,26.86,pg
111833,1-Mar-95,66.12,66.37,65.25,65.62,698000,26.66,pg
111834,28-Feb-95,66.00,66.50,66.00,66.50,571100,27.02,pg
111835,27-Feb-95,66.62,66.75,65.62,66.37,759800,26.97,pg
111836,24-Feb-95,66.25,66.75,66.12,66.75,719100,27.12,pg
111837,23-Feb-95,66.62,67.00,66.25,66.50,852000,27.02,pg
111838,22-Feb-95,66.25,66.75,65.75,65.75,660300,26.71,pg
111839,21-Feb-95,65.87,66.75,65.62,66.25,772300,26.92,pg
111840,17-Feb-95,65.12,66.00,64.87,65.75,1796700,26.71,pg
111841,16-Feb-95,65.12,65.50,65.00,65.37,599500,26.56,pg
111842,15-Feb-95,65.00,66.00,64.87,65.25,943000,26.51,pg
111843,14-Feb-95,65.75,65.75,64.87,65.25,508600,26.51,pg
111844,13-Feb-95,65.25,65.87,65.25,65.87,432500,26.76,pg
111845,10-Feb-95,65.37,65.62,64.62,65.37,612200,26.56,pg
111846,9-Feb-95,65.75,65.87,65.25,65.50,539200,26.61,pg
111847,8-Feb-95,66.37,66.37,65.62,65.62,620500,26.66,pg
111848,7-Feb-95,66.25,66.37,65.62,66.37,598000,26.97,pg
111849,6-Feb-95,65.12,66.50,65.12,66.50,1001400,27.02,pg
111850,3-Feb-95,64.87,65.50,64.75,65.00,1111100,26.41,pg
111851,2-Feb-95,63.88,64.50,63.50,64.37,954100,26.15,pg
111852,1-Feb-95,65.37,65.37,63.75,63.88,762800,25.95,pg
111853,31-Jan-95,65.37,66.00,65.12,65.12,985800,26.46,pg
111854,30-Jan-95,64.50,66.25,64.37,65.75,1310300,26.71,pg
111855,27-Jan-95,63.25,65.00,63.25,64.75,1562800,26.31,pg
111856,26-Jan-95,62.88,63.38,62.75,63.00,781600,25.60,pg
111857,25-Jan-95,62.00,63.13,61.75,62.75,700900,25.49,pg
111858,24-Jan-95,62.00,62.13,61.50,61.88,506400,25.14,pg
111859,23-Jan-95,60.75,62.00,60.75,62.00,790600,25.19,pg
111860,20-Jan-95,61.63,61.63,61.00,61.38,1284200,24.94,pg
111861,19-Jan-95,61.38,61.63,61.38,61.63,624400,25.04,pg
111862,18-Jan-95,62.75,63.00,61.75,61.88,885900,25.14,pg
111863,17-Jan-95,62.88,63.25,62.63,63.25,614700,25.70,pg
111864,16-Jan-95,63.63,63.88,63.00,63.00,924500,25.60,pg
111865,13-Jan-95,62.38,63.38,62.13,62.50,1002800,25.39,pg
111866,12-Jan-95,61.50,62.13,61.25,62.13,830800,24.96,pg
111867,11-Jan-95,62.38,62.38,61.50,61.50,937200,24.71,pg
111868,10-Jan-95,61.13,61.75,60.75,61.63,1091600,24.76,pg
111869,9-Jan-95,61.38,61.63,60.75,60.88,453800,24.46,pg
111870,6-Jan-95,60.63,61.63,60.63,61.13,864800,24.56,pg
111871,5-Jan-95,61.50,61.75,60.88,61.00,585500,24.50,pg
111872,4-Jan-95,62.13,62.63,61.25,61.88,557300,24.86,pg
111873,3-Jan-95,61.88,62.50,61.75,62.38,835000,25.06,pg
111874,30-Dec-94,62.50,62.75,62.00,62.00,412700,24.91,pg
111875,29-Dec-94,62.50,63.13,62.38,62.50,438400,25.11,pg
111876,28-Dec-94,63.13,63.38,62.13,62.63,446400,25.16,pg
111877,27-Dec-94,62.63,63.13,62.63,63.13,463000,25.36,pg
111878,23-Dec-94,62.50,62.88,62.25,62.25,489800,25.01,pg
111879,22-Dec-94,62.38,62.75,62.25,62.38,774800,25.06,pg
111880,21-Dec-94,61.88,62.50,61.63,62.25,828400,25.01,pg
111881,20-Dec-94,62.25,62.50,61.63,61.63,680300,24.76,pg
111882,19-Dec-94,62.25,62.88,61.88,62.38,619400,25.06,pg
111883,16-Dec-94,62.00,62.25,61.50,62.25,2435500,25.01,pg
111884,15-Dec-94,62.50,62.88,61.75,61.75,573900,24.81,pg
111885,14-Dec-94,62.13,63.00,62.13,62.75,907500,25.21,pg
111886,13-Dec-94,62.00,62.50,61.50,62.38,853600,25.06,pg
111887,12-Dec-94,61.75,62.13,60.75,62.00,744500,24.91,pg
111888,9-Dec-94,60.75,62.00,60.50,62.00,939800,24.91,pg
111889,8-Dec-94,61.13,61.50,60.75,60.88,496400,24.46,pg
111890,7-Dec-94,61.00,61.25,60.75,61.13,545500,24.56,pg
111891,6-Dec-94,61.50,61.50,60.63,61.38,1000500,24.66,pg
111892,5-Dec-94,62.25,62.25,61.13,61.50,540800,24.71,pg
111893,2-Dec-94,61.13,62.25,60.63,62.25,789700,25.01,pg
111894,1-Dec-94,62.50,62.75,61.25,61.38,820500,24.66,pg
111895,30-Nov-94,63.00,63.63,62.50,62.50,777500,25.11,pg
111896,29-Nov-94,62.63,63.63,62.63,63.00,751900,25.31,pg
111897,28-Nov-94,62.13,63.13,62.13,63.00,700300,25.31,pg
111898,25-Nov-94,62.00,62.63,61.75,62.50,273700,25.11,pg
111899,23-Nov-94,61.75,62.50,61.00,62.00,1190200,24.91,pg
111900,22-Nov-94,63.13,64.00,62.63,62.75,860300,25.21,pg
111901,21-Nov-94,64.25,64.50,63.13,63.25,629400,25.41,pg
111902,18-Nov-94,63.38,64.25,62.88,64.12,1810800,25.76,pg
111903,17-Nov-94,63.63,63.75,63.00,63.38,723900,25.46,pg
111904,16-Nov-94,62.63,63.88,62.50,63.88,652800,25.66,pg
111905,15-Nov-94,63.63,64.25,62.00,62.38,871700,25.06,pg
111906,14-Nov-94,62.13,63.63,62.13,63.50,652000,25.51,pg
111907,11-Nov-94,61.88,62.25,61.75,62.00,414800,24.91,pg
111908,10-Nov-94,62.88,63.25,62.13,62.25,571300,25.01,pg
111909,9-Nov-94,63.50,63.50,62.00,62.38,1032200,25.06,pg
111910,8-Nov-94,62.25,63.25,61.88,63.00,963100,25.31,pg
111911,7-Nov-94,61.88,62.38,61.50,62.25,540600,25.01,pg
111912,4-Nov-94,62.50,62.75,61.75,61.75,606700,24.81,pg
111913,3-Nov-94,63.00,63.25,62.50,62.63,511100,25.16,pg
111914,2-Nov-94,62.75,63.13,62.63,62.88,810200,25.26,pg
111915,1-Nov-94,62.63,63.25,62.50,63.25,753600,25.41,pg
111916,31-Oct-94,64.25,64.37,62.50,62.88,640200,25.26,pg
111917,28-Oct-94,62.63,64.25,62.63,64.25,721700,25.81,pg
111918,27-Oct-94,62.75,62.88,61.88,62.75,958300,25.21,pg
111919,26-Oct-94,62.50,62.88,61.63,62.25,920900,25.01,pg
111920,25-Oct-94,61.00,62.25,61.00,62.13,1197000,24.96,pg
111921,24-Oct-94,62.38,63.13,61.38,61.50,922000,24.71,pg
111922,21-Oct-94,62.63,62.75,62.13,62.38,1030000,25.06,pg
111923,20-Oct-94,63.88,64.12,62.50,62.63,975800,25.16,pg
111924,19-Oct-94,63.75,64.62,63.50,64.50,1206900,25.91,pg
111925,18-Oct-94,63.38,63.88,63.38,63.63,896200,25.56,pg
111926,17-Oct-94,62.38,63.38,62.38,63.13,890600,25.36,pg
111927,14-Oct-94,62.63,62.75,61.88,62.75,461700,24.93,pg
111928,13-Oct-94,62.63,62.88,62.25,62.38,918100,24.78,pg
111929,12-Oct-94,62.25,62.63,61.50,61.50,852700,24.43,pg
111930,11-Oct-94,59.75,62.88,59.75,62.38,2364200,24.78,pg
111931,10-Oct-94,60.13,60.25,59.75,59.88,438300,23.79,pg
111932,7-Oct-94,59.88,60.13,59.50,59.88,623000,23.79,pg
111933,6-Oct-94,58.88,60.38,58.50,59.88,1146100,23.79,pg
111934,5-Oct-94,58.88,59.00,58.25,58.88,839800,23.39,pg
111935,4-Oct-94,59.50,59.88,58.88,59.00,845300,23.44,pg
111936,3-Oct-94,59.75,59.75,59.25,59.38,593400,23.59,pg
111937,30-Sep-94,59.25,59.88,59.25,59.63,666600,23.69,pg
111938,29-Sep-94,59.50,59.63,59.13,59.38,460500,23.59,pg
111939,28-Sep-94,59.38,60.13,59.38,59.50,659200,23.64,pg
111940,27-Sep-94,59.88,60.13,59.25,59.75,499400,23.73,pg
111941,26-Sep-94,58.75,59.88,58.75,59.63,508800,23.69,pg
111942,23-Sep-94,59.63,59.63,58.75,58.88,593100,23.39,pg
111943,22-Sep-94,59.50,60.00,59.25,59.63,912700,23.69,pg
111944,21-Sep-94,59.50,59.75,58.75,59.38,724500,23.59,pg
111945,20-Sep-94,60.25,60.50,59.75,59.75,988300,23.73,pg
111946,19-Sep-94,60.38,60.75,60.13,60.63,666200,24.08,pg
111947,16-Sep-94,60.38,60.75,59.88,60.25,2170000,23.93,pg
111948,15-Sep-94,58.50,60.88,58.50,60.88,1453600,24.18,pg
111949,14-Sep-94,58.38,58.75,58.00,58.25,546600,23.14,pg
111950,13-Sep-94,58.38,58.75,58.13,58.50,640500,23.24,pg
111951,12-Sep-94,58.50,58.50,57.88,58.13,619800,23.09,pg
111952,9-Sep-94,58.75,59.00,58.00,58.50,660200,23.24,pg
111953,8-Sep-94,59.38,59.88,59.25,59.38,591600,23.59,pg
111954,7-Sep-94,60.00,60.50,59.63,59.75,610900,23.73,pg
111955,6-Sep-94,60.13,60.38,59.75,60.00,514400,23.83,pg
111956,2-Sep-94,60.50,60.63,59.88,60.13,744200,23.89,pg
111957,1-Sep-94,60.50,60.75,60.25,60.63,864800,24.08,pg
111958,31-Aug-94,60.38,60.88,60.25,60.88,1094100,24.18,pg
111959,30-Aug-94,59.88,60.50,59.88,60.38,1565500,23.99,pg
111960,29-Aug-94,59.75,59.88,59.50,59.63,1060200,23.69,pg
111961,26-Aug-94,59.00,59.88,58.88,59.75,1952200,23.73,pg
111962,25-Aug-94,57.63,58.38,57.50,57.88,958300,22.99,pg
111963,24-Aug-94,57.13,57.75,57.00,57.50,663100,22.84,pg
111964,23-Aug-94,56.88,57.50,56.75,57.13,986400,22.69,pg
111965,22-Aug-94,55.75,56.88,55.75,56.75,619800,22.54,pg
111966,19-Aug-94,56.25,56.38,55.88,56.13,880300,22.30,pg
111967,18-Aug-94,56.25,56.25,55.75,56.25,644100,22.34,pg
111968,17-Aug-94,56.38,56.38,55.75,56.25,586600,22.34,pg
111969,16-Aug-94,55.88,56.38,55.63,56.25,873100,22.34,pg
111970,15-Aug-94,55.88,56.38,55.75,55.88,854200,22.20,pg
111971,12-Aug-94,55.00,56.00,54.75,56.00,728000,22.25,pg
111972,11-Aug-94,54.88,55.13,54.38,55.13,752300,21.90,pg
111973,10-Aug-94,53.88,55.00,53.88,54.88,894500,21.80,pg
111974,9-Aug-94,53.88,53.88,53.25,53.50,857500,21.25,pg
111975,8-Aug-94,54.50,54.50,53.88,54.00,396900,21.45,pg
111976,5-Aug-94,53.88,54.00,53.38,53.75,553400,21.35,pg
111977,4-Aug-94,54.88,54.94,54.00,54.00,400800,21.45,pg
111978,3-Aug-94,55.38,55.88,54.88,55.00,503000,21.85,pg
111979,2-Aug-94,55.50,55.88,55.25,55.38,543800,22.00,pg
111980,1-Aug-94,55.88,55.88,55.13,55.50,702700,22.05,pg
111981,29-Jul-94,54.88,55.88,54.88,55.75,680500,22.15,pg
111982,28-Jul-94,54.00,55.13,53.88,55.13,663600,21.90,pg
111983,27-Jul-94,54.00,54.25,53.75,54.00,424800,21.45,pg
111984,26-Jul-94,53.75,54.38,53.63,54.00,414400,21.45,pg
111985,25-Jul-94,53.63,54.13,53.50,54.13,241400,21.50,pg
111986,22-Jul-94,54.00,54.13,53.50,53.88,471300,21.40,pg
111987,21-Jul-94,53.25,54.13,53.13,53.75,476100,21.35,pg
111988,20-Jul-94,53.38,54.00,53.25,53.63,555300,21.30,pg
111989,19-Jul-94,54.25,54.50,53.13,53.50,810500,21.25,pg
111990,18-Jul-94,54.50,54.63,54.00,54.38,545800,21.60,pg
111991,15-Jul-94,54.63,55.13,54.63,54.75,1141100,21.47,pg
111992,14-Jul-94,54.38,54.75,54.13,54.63,535200,21.42,pg
111993,13-Jul-94,54.50,54.75,54.00,54.38,567000,21.33,pg
111994,12-Jul-94,55.00,55.00,54.13,54.38,594700,21.33,pg
111995,11-Jul-94,55.38,55.38,54.25,55.00,611600,21.57,pg
111996,8-Jul-94,54.25,55.63,54.13,55.25,663600,21.67,pg
111997,7-Jul-94,54.50,54.63,54.00,54.63,434200,21.42,pg
111998,6-Jul-94,54.25,55.13,54.00,54.50,460600,21.37,pg
111999,5-Jul-94,54.00,54.50,53.88,54.13,410300,21.23,pg
112000,1-Jul-94,54.38,54.38,53.50,54.13,701200,21.23,pg
112001,30-Jun-94,54.63,54.75,53.38,53.38,737200,20.93,pg
112002,29-Jun-94,55.13,55.75,54.63,54.63,526400,21.42,pg
112003,28-Jun-94,55.25,55.50,54.25,55.00,570900,21.57,pg
112004,27-Jun-94,54.75,55.00,54.50,55.00,494500,21.57,pg
112005,24-Jun-94,55.25,55.25,54.50,55.00,832200,21.57,pg
112006,23-Jun-94,55.50,55.50,55.00,55.13,540200,21.62,pg
112007,22-Jun-94,55.88,56.13,55.38,55.75,799200,21.86,pg
112008,21-Jun-94,55.50,56.00,55.13,55.88,1011600,21.91,pg
112009,20-Jun-94,55.38,55.75,55.00,55.38,677500,21.72,pg
112010,17-Jun-94,55.50,55.88,55.38,55.63,2216700,21.82,pg
112011,16-Jun-94,55.13,56.25,55.13,55.38,1239200,21.72,pg
112012,15-Jun-94,56.00,56.13,54.88,54.88,594700,21.52,pg
112013,14-Jun-94,56.13,56.13,55.63,56.00,714400,21.96,pg
112014,13-Jun-94,55.63,56.13,55.63,56.13,535300,22.01,pg
112015,10-Jun-94,57.13,57.38,56.38,56.38,288700,22.11,pg
112016,9-Jun-94,57.13,57.88,56.88,56.88,395000,22.31,pg
112017,8-Jun-94,58.50,58.63,57.00,57.50,541900,22.55,pg
112018,7-Jun-94,57.38,58.50,57.25,58.50,798400,22.94,pg
112019,6-Jun-94,57.25,58.00,57.00,57.75,1042700,22.65,pg
112020,3-Jun-94,55.63,57.00,55.38,56.88,965500,22.31,pg
112021,2-Jun-94,55.50,56.00,55.38,55.75,535900,21.86,pg
112022,1-Jun-94,56.00,56.13,55.25,55.38,844500,21.72,pg
112023,31-May-94,56.38,56.63,55.88,56.38,422000,22.11,pg
112024,27-May-94,55.25,56.38,55.25,56.38,324700,22.11,pg
112025,26-May-94,55.13,56.13,55.13,56.13,449400,22.01,pg
112026,25-May-94,54.88,55.50,54.75,55.50,504100,21.76,pg
112027,24-May-94,55.13,55.63,55.00,55.25,691900,21.67,pg
112028,23-May-94,55.00,55.25,54.38,55.00,688400,21.57,pg
112029,20-May-94,56.25,56.63,55.63,55.75,1205200,21.86,pg
112030,19-May-94,56.38,56.88,55.63,56.50,514700,22.16,pg
112031,18-May-94,56.88,56.88,56.38,56.50,487200,22.16,pg
112032,17-May-94,55.25,57.00,55.25,56.88,1043400,22.31,pg
112033,16-May-94,54.63,55.38,54.38,55.25,572300,21.67,pg
112034,13-May-94,54.50,54.88,54.31,54.38,439100,21.33,pg
112035,12-May-94,54.00,54.75,53.75,54.38,693600,21.33,pg
112036,11-May-94,54.50,54.63,53.00,53.25,600500,20.88,pg
112037,10-May-94,53.88,54.63,53.50,54.63,700800,21.42,pg
112038,9-May-94,54.00,54.25,53.38,53.50,665900,20.98,pg
112039,6-May-94,54.00,54.50,54.00,54.50,532500,21.37,pg
112040,5-May-94,55.38,55.50,54.38,55.00,543300,21.57,pg
112041,4-May-94,56.38,56.50,55.13,55.38,1083100,21.72,pg
112042,3-May-94,56.25,56.50,55.75,56.50,552200,22.16,pg
112043,2-May-94,57.00,57.38,56.50,56.50,608100,22.16,pg
112044,29-Apr-94,56.38,57.00,56.38,56.88,689100,22.31,pg
112045,28-Apr-94,56.63,56.88,56.13,56.38,838700,22.11,pg
112046,26-Apr-94,56.63,57.00,56.13,56.63,662200,22.21,pg
112047,25-Apr-94,56.25,57.00,56.00,57.00,534800,22.35,pg
112048,22-Apr-94,56.75,57.13,55.63,56.88,799100,22.31,pg
112049,21-Apr-94,55.88,57.25,55.75,57.25,1170900,22.45,pg
112050,20-Apr-94,54.50,55.75,54.25,55.75,1458000,21.86,pg
112051,19-Apr-94,53.13,54.88,53.13,54.63,928100,21.42,pg
112052,18-Apr-94,53.38,53.75,52.50,53.25,745200,20.88,pg
112053,15-Apr-94,54.63,54.88,53.63,53.88,972000,20.89,pg
112054,14-Apr-94,53.50,54.88,53.25,54.88,883000,21.27,pg
112055,13-Apr-94,53.25,53.88,52.75,53.75,1079800,20.84,pg
112056,12-Apr-94,54.38,54.38,53.88,53.88,589800,20.89,pg
112057,11-Apr-94,54.13,54.38,53.75,54.13,590900,20.98,pg
112058,8-Apr-94,54.00,54.38,53.63,54.25,718100,21.03,pg
112059,7-Apr-94,53.75,54.00,53.13,53.88,909200,20.89,pg
112060,6-Apr-94,54.50,54.75,53.63,53.63,736600,20.79,pg
112061,5-Apr-94,54.00,54.63,53.88,54.50,1021100,21.13,pg
112062,4-Apr-94,52.13,54.25,51.75,52.50,980500,20.35,pg
112063,31-Mar-94,53.25,54.00,51.25,53.50,1202300,20.74,pg
112064,30-Mar-94,53.50,54.25,53.13,53.13,981200,20.60,pg
112065,29-Mar-94,54.00,54.50,53.38,53.50,868700,20.74,pg
112066,28-Mar-94,54.13,54.75,53.75,54.25,976900,21.03,pg
112067,25-Mar-94,54.88,55.50,53.63,53.75,1346600,20.84,pg
112068,24-Mar-94,54.50,54.75,52.63,53.75,1221900,20.84,pg
112069,23-Mar-94,56.25,56.50,55.00,55.00,752500,21.32,pg
112070,22-Mar-94,55.75,56.38,55.25,56.00,733000,21.71,pg
112071,21-Mar-94,56.38,56.38,55.63,56.00,575300,21.71,pg
112072,18-Mar-94,55.88,56.63,55.50,56.63,2300000,21.95,pg
112073,17-Mar-94,55.88,56.00,55.13,55.88,723600,21.66,pg
112074,16-Mar-94,55.75,56.38,55.38,56.38,921400,21.86,pg
112075,15-Mar-94,56.88,56.88,55.63,56.00,872200,21.71,pg
112076,14-Mar-94,57.38,57.38,56.50,56.75,655800,22.00,pg
112077,11-Mar-94,56.63,57.38,56.25,57.25,552500,22.19,pg
112078,10-Mar-94,56.88,56.88,56.13,56.38,483800,21.86,pg
112079,9-Mar-94,57.25,57.25,56.25,57.00,712200,22.10,pg
112080,8-Mar-94,57.13,57.38,56.75,57.25,512000,22.19,pg
112081,7-Mar-94,56.88,57.75,56.88,57.13,535200,22.15,pg
112082,4-Mar-94,56.88,57.50,56.88,56.88,587200,22.05,pg
112083,3-Mar-94,57.38,57.50,56.50,56.88,680800,22.05,pg
112084,2-Mar-94,56.13,57.88,56.13,57.88,775500,22.44,pg
112085,1-Mar-94,57.50,57.88,56.75,57.00,609200,22.10,pg
112086,28-Feb-94,57.50,58.00,57.13,57.50,630300,22.29,pg
112087,25-Feb-94,57.25,57.38,56.25,56.88,600600,22.05,pg
112088,24-Feb-94,58.00,58.50,57.00,57.00,631400,22.10,pg
112089,23-Feb-94,58.75,58.88,57.63,58.38,622000,22.63,pg
112090,22-Feb-94,57.88,59.38,57.63,59.00,745000,22.87,pg
112091,18-Feb-94,58.50,59.13,57.13,57.38,1031900,22.24,pg
112092,17-Feb-94,59.50,60.00,57.88,58.25,1614500,22.58,pg
112093,16-Feb-94,58.88,59.50,58.88,59.50,578600,23.06,pg
112094,15-Feb-94,58.50,59.00,58.50,58.88,580600,22.82,pg
112095,14-Feb-94,58.25,58.88,57.88,58.50,571700,22.68,pg
112096,11-Feb-94,57.50,58.88,57.50,58.75,732200,22.77,pg
112097,10-Feb-94,58.88,59.00,57.38,57.38,718600,22.24,pg
112098,9-Feb-94,57.13,59.38,57.13,59.25,1027200,22.97,pg
112099,8-Feb-94,57.75,57.88,57.00,57.00,586700,22.10,pg
112100,7-Feb-94,57.25,58.75,57.25,58.25,819200,22.58,pg
112101,4-Feb-94,58.75,59.25,57.38,57.88,583000,22.44,pg
112102,3-Feb-94,58.38,59.13,58.38,59.00,817800,22.87,pg
112103,2-Feb-94,58.25,59.00,58.25,58.75,542200,22.77,pg
112104,1-Feb-94,59.63,59.63,58.13,58.13,802200,22.53,pg
112105,31-Jan-94,60.00,60.00,59.13,59.50,778900,23.06,pg
112106,28-Jan-94,59.63,59.88,59.00,59.75,972000,23.16,pg
112107,27-Jan-94,59.50,59.50,58.63,58.63,761400,22.73,pg
112108,26-Jan-94,57.50,59.00,57.50,58.63,786900,22.73,pg
112109,25-Jan-94,58.38,58.50,57.13,57.63,885500,22.34,pg
112110,24-Jan-94,59.00,59.38,58.00,58.25,782000,22.58,pg
112111,21-Jan-94,59.13,59.88,59.00,59.38,1683400,23.02,pg
112112,20-Jan-94,58.13,59.63,58.00,59.25,1023100,22.97,pg
112113,19-Jan-94,57.75,58.75,57.75,58.25,695500,22.58,pg
112114,18-Jan-94,57.88,58.38,57.63,57.75,953900,22.39,pg
112115,17-Jan-94,57.63,58.00,57.13,57.75,475200,22.39,pg
112116,14-Jan-94,56.75,58.25,56.75,57.88,737500,22.44,pg
112117,13-Jan-94,57.88,58.38,56.88,57.00,840000,21.86,pg
112118,12-Jan-94,58.63,58.88,57.88,58.50,596300,22.43,pg
112119,11-Jan-94,58.38,58.63,58.13,58.50,740900,22.43,pg
112120,10-Jan-94,56.88,58.88,56.50,58.88,1100900,22.58,pg
112121,7-Jan-94,56.88,57.00,56.25,56.75,583800,21.76,pg
112122,6-Jan-94,56.13,57.00,55.50,56.88,918000,21.81,pg
112123,5-Jan-94,56.38,56.75,55.88,56.13,1258600,21.52,pg
112124,4-Jan-94,56.88,57.25,56.50,56.63,604200,21.71,pg
112125,3-Jan-94,56.88,57.50,56.75,57.50,1068600,22.05,pg
112126,31-Dec-93,58.00,58.25,57.00,57.00,378800,21.86,pg
112127,30-Dec-93,58.63,58.63,57.38,57.75,430600,22.14,pg
112128,29-Dec-93,58.50,58.88,58.38,58.75,783400,22.53,pg
112129,28-Dec-93,58.13,58.88,57.75,58.63,929100,22.48,pg
112130,27-Dec-93,57.13,58.25,57.13,58.25,666100,22.33,pg
112131,23-Dec-93,56.50,57.25,56.38,57.13,543800,21.91,pg
112132,22-Dec-93,56.25,57.00,56.00,57.00,611600,21.86,pg
112133,21-Dec-93,55.38,56.63,55.25,56.00,563600,21.47,pg
112134,20-Dec-93,55.25,56.13,55.13,55.50,680500,21.28,pg
112135,17-Dec-93,54.88,55.38,54.50,55.25,1666400,21.18,pg
112136,16-Dec-93,56.00,56.25,55.00,55.00,827300,21.09,pg
112137,15-Dec-93,57.00,57.25,55.63,55.75,944800,21.38,pg
112138,14-Dec-93,57.00,57.13,56.50,56.88,515800,21.81,pg
112139,13-Dec-93,56.00,57.00,55.75,57.00,621700,21.86,pg
112140,10-Dec-93,57.38,57.38,56.25,56.50,678100,21.66,pg
112141,9-Dec-93,57.63,58.00,57.13,57.13,1026400,21.91,pg
112142,8-Dec-93,57.88,57.88,57.38,57.63,650900,22.10,pg
112143,7-Dec-93,56.88,57.88,56.88,57.88,840300,22.19,pg
112144,6-Dec-93,57.13,57.25,56.75,57.00,623900,21.86,pg
112145,3-Dec-93,57.00,57.25,56.75,57.00,546100,21.86,pg
112146,2-Dec-93,56.38,57.00,56.38,56.63,404500,21.71,pg
112147,1-Dec-93,57.13,58.00,56.50,56.63,837300,21.71,pg
112148,30-Nov-93,57.50,57.63,56.75,56.75,610200,21.76,pg
112149,29-Nov-93,57.00,58.25,56.88,57.50,1736100,22.05,pg
112150,26-Nov-93,55.63,55.88,55.25,55.63,135500,21.33,pg
112151,24-Nov-93,55.63,55.63,54.75,55.38,760300,21.23,pg
112152,23-Nov-93,56.13,56.13,55.13,55.25,495300,21.18,pg
112153,22-Nov-93,55.50,56.25,55.38,55.88,891900,21.43,pg
112154,19-Nov-93,55.25,55.75,55.00,55.75,992300,21.38,pg
112155,18-Nov-93,55.38,55.88,55.13,55.13,646600,21.14,pg
112156,17-Nov-93,56.63,56.75,55.00,55.38,1204500,21.23,pg
112157,16-Nov-93,56.25,57.13,56.25,57.00,735200,21.86,pg
112158,15-Nov-93,56.38,56.38,55.75,56.25,941100,21.57,pg
112159,12-Nov-93,55.25,56.75,55.13,56.25,872700,21.57,pg
112160,11-Nov-93,55.75,56.25,55.13,55.63,892000,21.33,pg
112161,10-Nov-93,54.50,56.25,54.25,56.25,1264200,21.57,pg
112162,9-Nov-93,54.50,55.38,54.38,54.63,1020000,20.95,pg
112163,8-Nov-93,53.75,55.00,53.63,54.38,1084100,20.85,pg
112164,5-Nov-93,52.00,53.38,51.75,53.38,671900,20.47,pg
112165,4-Nov-93,52.00,52.25,51.50,51.88,778300,19.89,pg
112166,3-Nov-93,53.13,53.25,52.00,52.25,687200,20.03,pg
112167,2-Nov-93,53.88,53.88,53.13,53.38,548800,20.47,pg
112168,1-Nov-93,53.63,53.88,53.38,53.75,614700,20.61,pg
112169,29-Oct-93,54.38,54.75,54.25,54.25,921700,20.80,pg
112170,28-Oct-93,53.00,54.88,52.75,54.50,1464700,20.90,pg
112171,27-Oct-93,51.88,53.13,51.88,53.00,1216700,20.32,pg
112172,26-Oct-93,51.50,52.13,51.25,52.13,766200,19.99,pg
112173,25-Oct-93,51.13,52.00,51.00,52.00,563900,19.94,pg
112174,22-Oct-93,52.25,52.50,51.13,51.13,743700,19.60,pg
112175,21-Oct-93,52.75,52.88,52.25,52.25,612500,20.03,pg
112176,20-Oct-93,52.00,53.00,51.75,52.75,765300,20.23,pg
112177,19-Oct-93,52.38,52.50,51.75,51.75,766600,19.84,pg
112178,18-Oct-93,52.38,52.88,52.25,52.63,1472300,20.18,pg
112179,15-Oct-93,52.63,53.25,52.13,53.00,2949400,20.08,pg
112180,14-Oct-93,51.00,52.50,50.63,52.25,2423400,19.80,pg
112181,13-Oct-93,50.38,50.63,50.00,50.00,1159200,18.95,pg
112182,12-Oct-93,50.00,51.25,49.75,50.38,1462000,19.09,pg
112183,11-Oct-93,49.75,50.00,49.38,49.75,523800,18.85,pg
112184,8-Oct-93,49.88,50.00,49.25,49.50,501600,18.76,pg
112185,7-Oct-93,49.50,50.00,49.25,49.75,1187500,18.85,pg
112186,6-Oct-93,49.50,49.88,49.38,49.63,856600,18.81,pg
112187,5-Oct-93,48.50,49.50,48.38,49.38,1320800,18.71,pg
112188,4-Oct-93,47.38,47.75,46.88,47.75,531700,18.09,pg
112189,1-Oct-93,47.38,47.50,47.00,47.25,565200,17.91,pg
112190,30-Sep-93,47.50,47.63,47.13,47.50,549400,18.00,pg
112191,29-Sep-93,47.38,47.63,47.13,47.13,693400,17.86,pg
112192,28-Sep-93,48.00,48.00,47.13,47.38,790200,17.95,pg
112193,27-Sep-93,47.50,48.00,47.50,48.00,803100,18.19,pg
112194,24-Sep-93,47.00,47.88,46.88,47.25,1314400,17.91,pg
112195,23-Sep-93,46.25,46.50,46.00,46.38,710800,17.58,pg
112196,22-Sep-93,47.00,47.25,45.88,46.00,1583000,17.43,pg
112197,21-Sep-93,47.38,47.38,46.38,47.00,646700,17.81,pg
112198,20-Sep-93,48.00,48.38,47.25,47.38,556400,17.95,pg
112199,17-Sep-93,47.63,48.00,47.50,48.00,1831400,18.19,pg
112200,16-Sep-93,47.75,48.25,47.63,48.13,707500,18.24,pg
112201,15-Sep-93,47.50,47.75,46.88,47.75,884400,18.09,pg
112202,14-Sep-93,47.63,47.75,47.25,47.75,750200,18.09,pg
112203,13-Sep-93,48.13,48.38,47.75,47.88,648100,18.14,pg
112204,10-Sep-93,48.63,48.63,47.88,48.00,800300,18.19,pg
112205,9-Sep-93,48.88,49.13,48.13,48.13,703400,18.24,pg
112206,8-Sep-93,48.75,49.50,48.75,49.25,910900,18.66,pg
112207,7-Sep-93,49.13,49.38,48.63,48.63,554500,18.43,pg
112208,3-Sep-93,48.50,49.25,48.50,49.00,509400,18.57,pg
112209,2-Sep-93,48.88,49.25,48.63,48.63,767700,18.43,pg
112210,1-Sep-93,48.13,49.00,48.00,49.00,1055600,18.57,pg
112211,31-Aug-93,47.75,48.38,47.63,48.38,731200,18.33,pg
112212,30-Aug-93,47.63,48.00,47.63,47.75,522300,18.09,pg
112213,27-Aug-93,47.63,47.75,47.38,47.75,433300,18.09,pg
112214,26-Aug-93,48.50,48.75,47.75,47.88,643000,18.14,pg
112215,25-Aug-93,48.75,49.00,48.38,48.63,864100,18.43,pg
112216,24-Aug-93,47.88,48.50,47.38,48.50,1163700,18.38,pg
112217,23-Aug-93,48.88,49.00,47.75,48.00,675300,18.19,pg
112218,20-Aug-93,49.13,49.25,48.75,49.13,1223900,18.62,pg
112219,19-Aug-93,48.88,49.38,48.63,49.00,973900,18.57,pg
112220,18-Aug-93,47.63,49.13,47.38,49.13,1824800,18.62,pg
112221,17-Aug-93,46.38,47.25,46.13,47.25,1200500,17.91,pg
112222,16-Aug-93,45.75,46.25,45.75,46.25,630900,17.53,pg
112223,13-Aug-93,46.25,46.88,45.25,45.50,968000,17.24,pg
112224,12-Aug-93,46.63,46.75,45.50,46.00,830000,17.43,pg
112225,11-Aug-93,46.38,46.63,46.13,46.38,984100,17.58,pg
112226,10-Aug-93,47.38,47.50,45.88,46.25,2110300,17.53,pg
112227,9-Aug-93,47.38,47.63,47.13,47.38,943100,17.95,pg
112228,6-Aug-93,47.50,47.50,47.13,47.38,463400,17.95,pg
112229,5-Aug-93,48.00,48.00,47.13,47.38,547300,17.95,pg
112230,4-Aug-93,48.13,48.13,47.50,47.88,772500,18.14,pg
112231,3-Aug-93,48.50,48.63,48.13,48.38,609700,18.33,pg
112232,2-Aug-93,48.75,48.88,48.38,48.63,540600,18.43,pg
112233,30-Jul-93,49.38,49.50,48.50,48.75,920300,18.47,pg
112234,29-Jul-93,49.00,49.38,48.63,49.38,950200,18.71,pg
112235,28-Jul-93,49.50,49.75,49.00,49.13,635800,18.62,pg
112236,27-Jul-93,48.63,49.63,48.38,49.63,978100,18.81,pg
112237,26-Jul-93,48.63,49.00,48.25,48.38,602700,18.33,pg
112238,23-Jul-93,49.25,49.38,48.50,48.63,737000,18.43,pg
112239,22-Jul-93,49.75,49.88,48.75,48.88,938700,18.52,pg
112240,21-Jul-93,50.00,50.25,49.63,49.75,943900,18.85,pg
112241,20-Jul-93,49.75,50.63,49.50,50.25,812500,19.04,pg
112242,19-Jul-93,49.88,50.38,49.63,49.75,915300,18.85,pg
112243,16-Jul-93,51.63,51.63,49.88,50.50,1582500,18.90,pg
112244,15-Jul-93,52.75,52.88,51.25,51.63,1416400,19.32,pg
112245,14-Jul-93,52.00,52.75,52.00,52.50,1014800,19.65,pg
112246,13-Jul-93,53.38,53.63,51.25,51.50,1552300,19.28,pg
112247,12-Jul-93,52.38,53.38,52.00,53.00,9919500,19.84,pg
112248,9-Jul-93,52.25,52.75,51.63,52.25,1094400,19.56,pg
112249,8-Jul-93,52.00,53.00,52.00,52.38,1415300,19.61,pg
112250,7-Jul-93,51.00,51.88,50.88,51.88,912000,19.42,pg
112251,6-Jul-93,51.63,51.75,50.88,51.00,828100,19.09,pg
112252,2-Jul-93,51.75,52.00,51.38,51.50,640800,19.28,pg
112253,1-Jul-93,52.00,52.00,51.50,51.75,608900,19.37,pg
112254,30-Jun-93,51.50,52.38,51.50,52.00,1281900,19.46,pg
112255,29-Jun-93,51.13,51.88,50.75,51.63,1942300,19.32,pg
112256,28-Jun-93,50.00,50.88,50.00,50.88,850900,19.04,pg
112257,25-Jun-93,50.25,50.50,49.75,50.00,700300,18.71,pg
112258,24-Jun-93,49.63,50.38,48.88,50.25,1245500,18.81,pg
112259,23-Jun-93,49.13,50.00,49.13,49.25,925900,18.43,pg
112260,22-Jun-93,49.38,49.50,48.88,49.50,513400,18.53,pg
112261,21-Jun-93,49.13,49.38,48.88,49.38,613600,18.48,pg
112262,18-Jun-93,48.75,49.13,48.25,49.00,1066200,18.34,pg
112263,17-Jun-93,48.88,49.50,48.63,49.00,540300,18.34,pg
112264,16-Jun-93,48.25,48.88,48.13,48.75,692500,18.25,pg
112265,15-Jun-93,48.25,48.38,48.13,48.25,656200,18.06,pg
112266,14-Jun-93,47.88,48.38,47.63,48.25,704500,18.06,pg
112267,11-Jun-93,48.25,48.38,47.50,47.75,790200,17.87,pg
112268,10-Jun-93,47.75,47.88,47.13,47.88,1233900,17.92,pg
112269,9-Jun-93,48.13,48.38,47.50,47.63,780900,17.83,pg
112270,8-Jun-93,48.00,48.25,47.63,47.75,600800,17.87,pg
112271,7-Jun-93,48.75,48.75,48.00,48.13,592700,18.01,pg
112272,4-Jun-93,48.75,48.88,48.25,48.25,542500,18.06,pg
112273,3-Jun-93,49.25,49.63,48.63,48.88,710000,18.30,pg
112274,2-Jun-93,49.13,50.00,49.00,49.50,825900,18.53,pg
112275,1-Jun-93,49.38,49.63,49.25,49.38,470200,18.48,pg
112276,28-May-93,49.13,49.25,48.75,49.13,488600,18.39,pg
112277,27-May-93,49.88,49.88,49.00,49.00,585300,18.34,pg
112278,26-May-93,50.00,50.00,49.63,49.88,614200,18.67,pg
112279,25-May-93,49.88,49.88,49.13,49.75,424200,18.62,pg
112280,24-May-93,50.00,50.13,49.50,49.88,618100,18.67,pg
112281,21-May-93,50.50,50.63,49.75,50.25,1135600,18.81,pg
112282,20-May-93,50.25,50.63,49.88,50.63,818600,18.95,pg
112283,19-May-93,49.00,50.25,48.25,50.25,1102800,18.81,pg
112284,18-May-93,49.38,49.38,48.75,49.13,710900,18.39,pg
112285,17-May-93,49.00,49.50,49.00,49.25,651600,18.43,pg
112286,14-May-93,48.88,49.50,48.75,49.25,578800,18.43,pg
112287,13-May-93,49.00,49.38,48.38,48.88,872200,18.30,pg
112288,12-May-93,48.75,49.88,48.75,49.75,799500,18.62,pg
112289,11-May-93,48.75,49.50,48.50,49.50,863600,18.53,pg
112290,10-May-93,48.88,50.00,48.63,49.00,724200,18.34,pg
112291,7-May-93,48.50,49.38,48.25,49.13,1005500,18.39,pg
112292,6-May-93,48.88,48.88,48.00,48.00,469800,17.97,pg
112293,5-May-93,49.13,49.63,49.13,49.13,391900,18.39,pg
112294,4-May-93,49.00,49.50,48.63,49.25,489200,18.43,pg
112295,3-May-93,48.88,49.00,48.25,49.00,586300,18.34,pg
112296,30-Apr-93,48.75,49.13,48.50,49.13,719500,18.39,pg
112297,29-Apr-93,48.13,48.38,47.88,48.25,527800,18.06,pg
112298,28-Apr-93,48.50,48.63,47.38,48.13,958300,18.01,pg
112299,27-Apr-93,47.75,49.00,47.75,48.88,890000,18.30,pg
112300,26-Apr-93,47.38,48.25,47.38,48.00,542300,17.97,pg
112301,23-Apr-93,47.13,47.88,47.00,47.38,774200,17.73,pg
112302,22-Apr-93,47.00,47.88,46.75,47.25,795000,17.69,pg
112303,21-Apr-93,47.63,48.25,47.13,47.25,993400,17.69,pg
112304,20-Apr-93,47.50,47.63,47.13,47.50,814800,17.78,pg
112305,19-Apr-93,48.38,48.88,47.50,47.88,957000,17.92,pg
112306,16-Apr-93,49.38,49.38,48.50,48.63,1234400,18.00,pg
112307,15-Apr-93,47.75,49.25,47.75,49.13,1166600,18.18,pg
112308,14-Apr-93,47.00,48.63,46.75,48.25,1663900,17.86,pg
112309,13-Apr-93,47.38,48.75,47.25,48.13,1108900,17.81,pg
112310,12-Apr-93,48.50,48.88,47.13,47.25,1355200,17.49,pg
112311,8-Apr-93,47.00,47.75,46.25,46.75,1737800,17.30,pg
112312,7-Apr-93,46.63,47.25,46.50,46.63,1685500,17.26,pg
112313,6-Apr-93,47.13,47.25,45.25,46.75,2061400,17.30,pg
112314,5-Apr-93,48.63,48.75,46.75,47.38,1572300,17.53,pg
112315,2-Apr-93,49.63,49.75,48.13,48.63,1439500,18.00,pg
112316,1-Apr-93,50.38,50.38,49.63,49.88,845200,18.46,pg
112317,31-Mar-93,50.13,50.25,49.63,49.88,865300,18.46,pg
112318,30-Mar-93,49.50,50.00,49.25,49.75,823100,18.41,pg
112319,29-Mar-93,49.25,50.13,49.13,49.50,740200,18.32,pg
112320,26-Mar-93,50.00,50.13,49.00,49.38,922500,18.27,pg
112321,25-Mar-93,50.25,50.88,50.00,50.13,822200,18.55,pg
112322,24-Mar-93,51.00,51.13,50.13,50.38,1268900,18.64,pg
112323,23-Mar-93,51.38,51.50,50.75,51.00,671700,18.87,pg
112324,22-Mar-93,51.75,52.13,51.25,51.75,827700,19.15,pg
112325,19-Mar-93,53.13,53.13,51.75,52.25,1303600,19.34,pg
112326,18-Mar-93,52.50,53.00,51.88,52.50,584400,19.43,pg
112327,17-Mar-93,53.00,53.00,52.38,52.50,710300,19.43,pg
112328,16-Mar-93,53.13,53.25,52.75,53.00,499400,19.61,pg
112329,15-Mar-93,53.50,53.50,52.63,53.00,608300,19.61,pg
112330,12-Mar-93,53.25,53.63,52.75,53.38,794400,19.75,pg
112331,11-Mar-93,53.38,54.00,53.13,53.25,845500,19.71,pg
112332,10-Mar-93,53.38,53.75,53.00,53.50,684700,19.80,pg
112333,9-Mar-93,54.00,54.13,53.50,53.50,765200,19.80,pg
112334,8-Mar-93,53.75,54.38,53.38,54.38,710600,20.12,pg
112335,5-Mar-93,53.50,54.38,53.25,53.63,691700,19.85,pg
112336,4-Mar-93,53.13,53.75,53.13,53.75,579400,19.89,pg
112337,3-Mar-93,52.75,53.75,52.63,53.25,643100,19.71,pg
112338,2-Mar-93,52.50,53.13,52.00,53.13,695200,19.66,pg
112339,1-Mar-93,52.00,53.25,51.75,52.75,814100,19.52,pg
112340,26-Feb-93,51.13,52.13,51.00,52.00,683300,19.24,pg
112341,25-Feb-93,50.75,50.88,50.50,50.88,495000,18.83,pg
112342,24-Feb-93,50.13,50.75,50.00,50.75,820600,18.78,pg
112343,23-Feb-93,49.88,50.88,49.63,50.75,661900,18.78,pg
112344,22-Feb-93,49.63,50.00,49.38,49.88,784800,18.46,pg
112345,19-Feb-93,49.50,49.75,49.25,49.38,1058100,18.27,pg
112346,18-Feb-93,50.75,50.75,49.00,49.50,1045300,18.32,pg
112347,17-Feb-93,50.13,50.63,49.75,50.00,802800,18.50,pg
112348,16-Feb-93,50.75,51.00,49.50,50.13,1046700,18.55,pg
112349,12-Feb-93,52.25,52.38,50.88,50.88,938000,18.83,pg
112350,11-Feb-93,51.63,52.63,51.50,52.25,554100,19.34,pg
112351,10-Feb-93,52.00,52.13,51.50,51.75,421300,19.15,pg
112352,9-Feb-93,52.00,52.13,51.63,51.75,572200,19.15,pg
112353,8-Feb-93,51.38,52.50,51.13,52.25,950900,19.34,pg
112354,5-Feb-93,51.00,51.38,50.38,51.38,1255300,19.01,pg
112355,4-Feb-93,50.88,51.13,50.38,50.88,771100,18.83,pg
112356,3-Feb-93,50.25,50.75,50.25,50.63,524500,18.74,pg
112357,2-Feb-93,50.00,50.50,50.00,50.00,591700,18.50,pg
112358,1-Feb-93,50.00,50.38,49.75,50.25,824800,18.60,pg
112359,29-Jan-93,50.25,50.38,49.63,49.75,1010000,18.41,pg
112360,28-Jan-93,50.00,50.13,49.50,49.75,640300,18.41,pg
112361,27-Jan-93,50.00,50.25,49.63,49.63,858300,18.37,pg
112362,26-Jan-93,51.13,51.13,49.88,50.00,597200,18.50,pg
112363,25-Jan-93,50.25,51.50,50.25,51.25,701700,18.97,pg
112364,22-Jan-93,49.75,50.50,49.63,50.25,762700,18.60,pg
112365,21-Jan-93,49.50,49.75,49.13,49.50,494100,18.32,pg
112366,20-Jan-93,49.88,50.00,49.50,49.50,564100,18.32,pg
112367,19-Jan-93,50.50,50.63,49.63,49.75,651900,18.41,pg
112368,18-Jan-93,51.25,51.25,50.25,50.38,619500,18.64,pg
112369,15-Jan-93,50.50,51.25,50.25,51.00,1369700,18.87,pg
112370,14-Jan-93,50.00,50.50,49.88,50.50,681900,18.48,pg
112371,13-Jan-93,49.38,50.25,49.13,50.00,782200,18.30,pg
112372,12-Jan-93,49.38,49.75,49.00,49.38,970900,18.07,pg
112373,11-Jan-93,49.75,49.88,49.00,49.25,1314100,18.03,pg
112374,8-Jan-93,50.50,50.63,49.38,49.75,1490000,18.21,pg
112375,7-Jan-93,52.00,52.38,51.00,51.25,1671600,18.76,pg
112376,6-Jan-93,52.75,53.13,51.63,52.00,1309800,19.03,pg
112377,5-Jan-93,53.38,53.75,52.88,53.00,1391600,19.40,pg
112378,4-Jan-93,53.88,54.00,52.88,53.25,877000,19.49,pg
112379,31-Dec-92,54.38,54.38,53.63,53.63,336400,19.63,pg
112380,30-Dec-92,54.38,54.63,54.00,54.25,713700,19.86,pg
112381,29-Dec-92,54.75,55.00,53.75,54.00,537000,19.77,pg
112382,28-Dec-92,55.25,55.63,54.75,54.88,691400,20.09,pg
112383,24-Dec-92,55.25,55.63,55.13,55.63,284700,20.36,pg
112384,23-Dec-92,54.50,55.75,54.38,55.13,922300,20.18,pg
112385,22-Dec-92,54.50,54.75,54.00,54.75,551700,20.04,pg
112386,21-Dec-92,54.25,54.38,54.00,54.25,737500,19.86,pg
112387,18-Dec-92,53.25,54.38,53.00,54.25,1870300,19.86,pg
112388,17-Dec-92,52.38,52.75,52.25,52.75,531900,19.31,pg
112389,16-Dec-92,52.25,52.75,52.00,52.13,637500,19.08,pg
112390,15-Dec-92,52.13,52.38,52.13,52.13,640600,19.08,pg
112391,14-Dec-92,52.25,52.63,52.13,52.25,527700,19.12,pg
112392,11-Dec-92,52.75,53.00,52.13,52.38,359100,19.17,pg
112393,10-Dec-92,53.25,53.25,52.75,53.13,568800,19.45,pg
112394,9-Dec-92,53.25,53.63,53.13,53.50,415900,19.58,pg
112395,8-Dec-92,53.38,53.38,52.88,53.00,441900,19.40,pg
112396,7-Dec-92,53.63,53.75,53.00,53.63,502000,19.63,pg
112397,4-Dec-92,53.75,53.75,53.00,53.25,453300,19.49,pg
112398,3-Dec-92,53.88,54.25,53.63,53.63,342500,19.63,pg
112399,2-Dec-92,54.00,54.13,53.25,53.38,457200,19.54,pg
112400,1-Dec-92,54.00,54.38,53.63,53.75,621700,19.67,pg
112401,30-Nov-92,54.38,54.50,53.63,54.25,583900,19.86,pg
112402,27-Nov-92,54.63,55.00,54.13,54.38,274200,19.90,pg
112403,25-Nov-92,54.88,55.00,54.38,54.50,344100,19.95,pg
112404,24-Nov-92,53.88,55.00,53.63,54.63,723400,20.00,pg
112405,23-Nov-92,54.38,54.63,53.38,53.88,455500,19.72,pg
112406,20-Nov-92,54.88,55.00,54.25,54.25,1040200,19.86,pg
112407,19-Nov-92,54.13,54.63,54.00,54.63,452800,20.00,pg
112408,18-Nov-92,53.50,54.38,53.38,54.00,592300,19.77,pg
112409,17-Nov-92,54.00,54.13,53.00,53.50,557200,19.58,pg
112410,16-Nov-92,54.00,54.25,53.88,54.13,322700,19.81,pg
112411,13-Nov-92,54.00,54.13,53.63,53.75,341400,19.67,pg
112412,12-Nov-92,54.00,54.50,53.88,54.50,571600,19.95,pg
112413,11-Nov-92,52.75,54.50,52.50,54.50,83600,19.95,pg
112414,10-Nov-92,52.38,52.75,52.00,52.75,518000,19.31,pg
112415,9-Nov-92,52.88,53.00,52.38,52.63,657300,19.26,pg
112416,6-Nov-92,53.25,53.75,53.00,53.25,594200,19.49,pg
112417,5-Nov-92,52.13,53.25,52.13,53.25,552700,19.49,pg
112418,4-Nov-92,52.88,53.13,51.88,52.13,422500,19.08,pg
112419,3-Nov-92,53.00,53.13,52.38,53.13,591900,19.45,pg
112420,2-Nov-92,52.63,53.13,52.50,53.00,580200,19.40,pg
112421,30-Oct-92,52.63,53.00,52.50,52.88,484700,19.36,pg
112422,29-Oct-92,52.50,52.63,52.00,52.63,593100,19.26,pg
112423,28-Oct-92,52.50,52.63,52.13,52.50,424200,19.22,pg
112424,27-Oct-92,53.50,53.50,52.38,53.00,565000,19.40,pg
112425,26-Oct-92,51.75,53.50,51.50,53.50,1520800,19.58,pg
112426,23-Oct-92,51.88,52.13,51.00,51.00,671100,18.67,pg
112427,22-Oct-92,52.00,52.50,51.50,51.88,1059200,18.99,pg
112428,21-Oct-92,51.50,51.63,51.13,51.38,490900,18.81,pg
112429,20-Oct-92,51.63,52.00,51.00,51.13,676600,18.71,pg
112430,19-Oct-92,50.63,51.88,50.50,51.63,617500,18.90,pg
112431,16-Oct-92,50.75,51.00,50.00,51.00,981200,18.47,pg
112432,15-Oct-92,50.38,51.00,50.38,50.75,537700,18.38,pg
112433,14-Oct-92,50.50,51.13,50.25,50.88,956900,18.42,pg
112434,13-Oct-92,49.63,50.50,49.25,50.50,776100,18.28,pg
112435,12-Oct-92,49.25,49.75,49.25,49.63,297800,17.97,pg
112436,9-Oct-92,49.75,49.88,49.00,49.25,346700,17.83,pg
112437,8-Oct-92,49.38,49.88,49.00,49.88,573800,18.06,pg
112438,7-Oct-92,49.75,49.88,48.13,49.00,764500,17.74,pg
112439,6-Oct-92,49.50,49.63,49.13,49.63,773900,17.97,pg
112440,5-Oct-92,48.50,49.38,47.38,49.38,1034500,17.88,pg
112441,2-Oct-92,49.38,49.38,48.75,48.75,512500,17.65,pg
112442,1-Oct-92,49.63,49.63,49.00,49.38,522000,17.88,pg
112443,30-Sep-92,49.00,49.50,48.88,49.38,579100,17.88,pg
112444,29-Sep-92,49.00,49.00,48.50,48.88,384800,17.70,pg
112445,28-Sep-92,48.38,49.00,48.25,48.75,510500,17.65,pg
112446,25-Sep-92,49.00,49.00,48.13,48.38,433100,17.52,pg
112447,24-Sep-92,48.75,49.00,48.50,49.00,324400,17.74,pg
112448,23-Sep-92,48.00,48.88,47.88,48.88,602500,17.70,pg
112449,22-Sep-92,48.38,48.50,47.63,47.75,741600,17.29,pg
112450,21-Sep-92,48.88,48.88,48.13,48.38,472000,17.52,pg
112451,18-Sep-92,48.88,49.00,48.63,48.75,1071200,17.65,pg
112452,17-Sep-92,48.50,50.25,48.38,48.88,1214500,17.70,pg
112453,16-Sep-92,48.50,49.13,48.25,48.50,914800,17.56,pg
112454,15-Sep-92,49.50,49.75,48.63,48.63,834200,17.61,pg
112455,14-Sep-92,49.38,49.88,49.00,49.75,1138700,18.01,pg
112456,11-Sep-92,48.63,49.00,48.50,49.00,884400,17.74,pg
112457,10-Sep-92,47.63,48.50,47.50,48.50,1370600,17.56,pg
112458,9-Sep-92,46.75,47.13,46.63,47.13,554700,17.06,pg
112459,8-Sep-92,46.50,46.63,46.13,46.50,676400,16.84,pg
112460,4-Sep-92,46.63,46.63,46.25,46.38,455000,16.79,pg
112461,3-Sep-92,46.88,47.13,46.25,46.63,1063400,16.88,pg
112462,2-Sep-92,47.00,47.00,46.63,46.88,521100,16.97,pg
112463,1-Sep-92,46.50,46.88,46.50,46.75,1054400,16.93,pg
112464,31-Aug-92,47.13,47.25,46.50,46.88,762000,16.97,pg
112465,28-Aug-92,47.88,47.88,47.13,47.25,762500,17.11,pg
112466,27-Aug-92,47.50,47.88,47.38,47.63,895300,17.25,pg
112467,26-Aug-92,48.00,48.13,47.13,47.25,931600,17.11,pg
112468,25-Aug-92,48.13,48.25,47.38,48.00,691200,17.38,pg
112469,24-Aug-92,48.00,48.13,47.63,48.00,483400,17.38,pg
112470,21-Aug-92,48.88,49.25,48.25,48.25,970200,17.47,pg
112471,20-Aug-92,48.63,48.63,48.00,48.25,662000,17.47,pg
112472,19-Aug-92,49.00,49.13,48.50,48.50,548000,17.56,pg
112473,18-Aug-92,49.00,49.38,48.75,49.00,704800,17.74,pg
112474,17-Aug-92,48.63,48.88,48.38,48.75,455300,17.65,pg
112475,14-Aug-92,48.38,48.50,48.00,48.25,493900,17.47,pg
112476,13-Aug-92,47.88,48.25,47.75,48.00,640500,17.38,pg
112477,12-Aug-92,47.75,48.13,47.38,47.75,829200,17.29,pg
112478,11-Aug-92,49.25,49.38,48.00,48.25,804800,17.47,pg
112479,10-Aug-92,49.00,49.25,48.63,49.25,547200,17.83,pg
112480,7-Aug-92,49.50,50.75,49.50,49.88,733300,18.06,pg
112481,6-Aug-92,50.00,50.13,49.50,49.63,504400,17.97,pg
112482,5-Aug-92,50.25,50.50,50.00,50.25,429700,18.19,pg
112483,4-Aug-92,50.50,50.75,49.88,50.38,467000,18.24,pg
112484,3-Aug-92,50.63,51.00,50.50,50.75,539200,18.38,pg
112485,31-Jul-92,50.38,50.63,50.13,50.63,535200,18.33,pg
112486,30-Jul-92,49.38,50.38,49.25,50.13,807700,18.15,pg
112487,29-Jul-92,49.00,49.75,48.75,49.38,718100,17.88,pg
112488,28-Jul-92,48.75,49.25,48.25,49.00,836900,17.74,pg
112489,27-Jul-92,49.50,49.63,48.75,48.75,433900,17.65,pg
112490,24-Jul-92,49.75,50.00,49.50,49.50,433300,17.92,pg
112491,23-Jul-92,49.63,50.00,49.63,50.00,461900,18.10,pg
112492,22-Jul-92,50.00,50.25,49.50,49.75,620500,18.01,pg
112493,21-Jul-92,50.25,50.88,50.00,50.63,484100,18.33,pg
112494,20-Jul-92,49.75,50.13,49.38,49.75,463400,18.01,pg
112495,17-Jul-92,50.63,50.75,50.13,50.75,726600,18.18,pg
112496,16-Jul-92,51.13,51.38,50.88,51.13,712500,18.31,pg
112497,15-Jul-92,50.50,51.50,50.25,51.13,883000,18.31,pg
112498,14-Jul-92,49.88,50.50,49.75,50.25,704400,18.00,pg
112499,13-Jul-92,49.88,50.00,49.63,50.00,729100,17.91,pg
112500,10-Jul-92,48.88,49.75,48.88,49.63,701200,17.78,pg
112501,9-Jul-92,48.88,49.50,48.75,48.88,886700,17.51,pg
112502,8-Jul-92,48.38,48.88,48.25,48.88,763300,17.51,pg
112503,7-Jul-92,49.38,49.75,48.75,48.88,1187700,17.51,pg
112504,6-Jul-92,48.00,49.25,47.88,49.13,989400,17.60,pg
112505,2-Jul-92,46.88,47.75,46.38,47.75,1266200,17.10,pg
112506,1-Jul-92,46.00,46.50,45.88,46.38,1194400,16.61,pg
112507,30-Jun-92,46.00,46.25,45.75,46.00,965000,16.48,pg
112508,29-Jun-92,45.88,46.13,45.50,45.88,618100,16.43,pg
112509,26-Jun-92,46.25,46.38,45.50,46.13,775200,16.52,pg
112510,25-Jun-92,46.75,47.00,46.13,46.50,603600,16.65,pg
112511,24-Jun-92,47.00,47.50,46.63,46.75,575200,16.74,pg
112512,23-Jun-92,47.50,47.75,46.75,47.00,789100,16.83,pg
112513,22-Jun-92,46.13,47.50,46.00,47.25,663700,16.92,pg
112514,19-Jun-92,46.13,46.75,46.13,46.38,1480600,16.61,pg
112515,18-Jun-92,46.50,47.13,45.63,46.13,1224100,16.52,pg
112516,17-Jun-92,48.50,48.50,46.50,46.50,1373800,16.65,pg
112517,16-Jun-92,49.75,49.88,48.88,48.88,704700,17.51,pg
112518,15-Jun-92,49.13,50.00,49.13,49.63,735000,17.78,pg
112519,12-Jun-92,99.75,101.25,98.37,100.00,921400,17.91,pg
112520,11-Jun-92,99.00,99.50,98.25,99.37,635800,17.79,pg
112521,10-Jun-92,100.25,100.50,99.25,99.37,555200,17.79,pg
112522,9-Jun-92,102.00,102.00,100.12,100.50,401700,18.00,pg
112523,8-Jun-92,100.25,102.25,100.12,102.00,322300,18.27,pg
112524,5-Jun-92,102.50,102.62,100.50,100.62,551300,18.02,pg
112525,4-Jun-92,103.75,103.75,102.87,103.00,517700,18.44,pg
112526,3-Jun-92,103.12,104.75,103.12,103.87,440900,18.60,pg
112527,2-Jun-92,104.00,104.12,103.00,103.00,320900,18.44,pg
112528,1-Jun-92,102.50,104.87,102.00,104.25,401600,18.67,pg
112529,29-May-92,103.50,103.62,102.75,102.75,578300,18.40,pg
112530,28-May-92,103.50,103.50,101.50,103.50,491400,18.53,pg
112531,27-May-92,101.75,104.37,101.75,103.37,415600,18.51,pg
112532,26-May-92,102.25,102.25,101.62,101.75,300300,18.22,pg
112533,22-May-92,103.12,103.25,101.75,102.50,390800,18.36,pg
112534,21-May-92,103.37,103.87,103.00,103.37,369200,18.51,pg
112535,20-May-92,103.25,103.87,103.25,103.37,342500,18.51,pg
112536,19-May-92,103.87,104.12,103.12,104.00,456300,18.62,pg
112537,18-May-92,103.87,104.25,103.62,104.25,273000,18.67,pg
112538,15-May-92,103.75,105.37,103.25,104.00,802800,18.62,pg
112539,14-May-92,103.25,104.50,102.62,104.37,350800,18.69,pg
112540,13-May-92,103.37,104.00,103.00,103.87,319500,18.60,pg
112541,12-May-92,104.50,104.62,103.12,103.62,495600,18.56,pg
112542,11-May-92,104.25,104.75,104.12,104.62,294700,18.74,pg
112543,8-May-92,103.75,104.62,102.62,104.50,334400,18.71,pg
112544,7-May-92,103.12,103.87,103.12,103.50,236400,18.53,pg
112545,6-May-92,102.75,103.50,102.12,103.00,521400,18.44,pg
112546,5-May-92,102.87,103.00,101.50,101.62,401600,18.20,pg
112547,4-May-92,102.25,104.00,102.25,103.62,226200,18.56,pg
112548,1-May-92,102.75,103.25,102.00,102.25,391400,18.31,pg
112549,30-Apr-92,101.12,103.25,100.87,103.25,493100,18.49,pg
112550,29-Apr-92,101.87,102.12,100.50,100.62,430300,18.02,pg
112551,28-Apr-92,102.50,103.12,101.62,101.75,468100,18.22,pg
112552,27-Apr-92,103.00,104.25,102.75,103.50,565200,18.53,pg
112553,24-Apr-92,100.75,103.00,100.25,102.12,580300,18.29,pg
112554,23-Apr-92,100.37,100.75,98.87,99.75,412200,17.86,pg
112555,22-Apr-92,100.75,100.75,99.87,100.37,204800,17.97,pg
112556,21-Apr-92,100.50,100.62,99.87,100.50,291600,18.00,pg
112557,20-Apr-92,101.87,102.12,99.87,100.00,472000,17.91,pg
112558,16-Apr-92,104.62,104.75,103.25,103.37,655300,18.12,pg
112559,15-Apr-92,105.00,105.62,103.75,104.50,603600,18.32,pg
112560,14-Apr-92,100.25,104.50,99.87,104.50,669100,18.32,pg
112561,13-Apr-92,99.87,100.12,99.25,100.00,185200,17.53,pg
112562,10-Apr-92,99.75,100.37,99.62,99.75,343000,17.48,pg
112563,9-Apr-92,96.87,99.00,96.87,98.75,543900,17.31,pg
112564,8-Apr-92,97.12,97.50,96.12,96.62,676400,16.93,pg
112565,7-Apr-92,100.62,100.62,97.75,97.75,561600,17.13,pg
112566,6-Apr-92,102.12,102.25,100.62,100.75,331100,17.66,pg
112567,3-Apr-92,101.12,102.25,101.00,102.00,296900,17.88,pg
112568,2-Apr-92,102.12,102.25,100.75,101.37,340500,17.77,pg
112569,1-Apr-92,101.50,102.37,101.12,102.37,452000,17.94,pg
112570,31-Mar-92,99.87,102.75,99.37,102.25,591600,17.92,pg
112571,30-Mar-92,100.00,101.00,99.50,100.12,314500,17.55,pg
112572,27-Mar-92,100.87,101.25,99.75,100.00,174800,17.53,pg
112573,26-Mar-92,101.50,102.00,100.75,101.00,278000,17.70,pg
112574,25-Mar-92,100.50,101.75,100.25,101.12,288900,17.72,pg
112575,24-Mar-92,100.25,101.12,99.75,100.50,435300,17.61,pg
112576,23-Mar-92,100.12,100.25,99.75,100.00,215300,17.53,pg
112577,20-Mar-92,99.37,100.50,99.00,100.50,700900,17.61,pg
112578,19-Mar-92,99.12,99.62,99.00,99.37,185000,17.42,pg
112579,18-Mar-92,99.50,100.37,98.75,99.12,370200,17.37,pg
112580,17-Mar-92,98.75,100.37,98.75,99.87,444800,17.50,pg
112581,16-Mar-92,98.75,98.87,97.75,98.50,331100,17.26,pg
112582,13-Mar-92,99.12,99.25,98.50,98.87,265000,17.33,pg
112583,12-Mar-92,98.62,99.00,98.50,98.62,275300,17.28,pg
112584,11-Mar-92,99.25,99.87,98.37,98.50,280600,17.26,pg
112585,10-Mar-92,99.00,100.87,98.75,99.37,409200,17.42,pg
112586,9-Mar-92,98.75,99.00,98.25,98.75,279500,17.31,pg
112587,6-Mar-92,99.75,99.87,98.62,99.12,329500,17.37,pg
112588,5-Mar-92,101.25,101.75,99.12,99.75,383100,17.48,pg
112589,4-Mar-92,102.75,103.00,101.62,101.62,503400,17.81,pg
112590,3-Mar-92,102.25,102.37,101.62,102.25,405000,17.92,pg
112591,2-Mar-92,101.25,101.87,100.12,101.50,307700,17.79,pg
112592,28-Feb-92,102.75,102.87,101.37,101.62,538400,17.81,pg
112593,27-Feb-92,101.00,103.00,100.62,101.87,493800,17.85,pg
112594,26-Feb-92,100.50,101.25,99.75,101.00,402700,17.70,pg
112595,25-Feb-92,101.62,101.87,99.50,100.62,422000,17.64,pg
112596,24-Feb-92,102.12,102.75,101.50,101.87,292700,17.85,pg
112597,21-Feb-92,100.25,102.50,100.25,102.25,542700,17.92,pg
112598,20-Feb-92,99.50,101.50,99.25,100.62,542800,17.64,pg
112599,19-Feb-92,98.00,99.62,97.25,98.87,469800,17.33,pg
112600,18-Feb-92,99.75,100.37,98.25,98.25,423900,17.22,pg
112601,14-Feb-92,98.50,100.00,98.50,100.00,404500,17.53,pg
112602,13-Feb-92,100.25,101.50,100.25,100.37,412000,17.59,pg
112603,12-Feb-92,99.75,101.50,99.75,101.00,381700,17.70,pg
112604,11-Feb-92,100.37,101.00,99.50,100.25,343900,17.57,pg
112605,10-Feb-92,100.75,101.00,100.12,100.62,274800,17.64,pg
112606,7-Feb-92,102.00,102.50,100.37,100.62,463800,17.64,pg
112607,6-Feb-92,103.37,103.37,100.87,101.37,451600,17.77,pg
112608,5-Feb-92,102.75,104.87,102.37,104.00,608800,18.23,pg
112609,4-Feb-92,100.62,102.25,100.25,101.87,564500,17.85,pg
112610,3-Feb-92,103.25,103.75,100.75,100.87,534700,17.68,pg
112611,31-Jan-92,103.25,103.75,101.25,103.75,521300,18.18,pg
112612,30-Jan-92,103.62,104.12,102.00,103.25,732800,18.10,pg
112613,29-Jan-92,101.50,107.00,101.25,104.12,1825800,18.25,pg
112614,28-Jan-92,99.00,103.25,98.75,102.62,1822500,17.99,pg
112615,27-Jan-92,97.50,98.00,96.62,97.12,452700,17.02,pg
112616,24-Jan-92,97.75,98.62,96.50,98.25,600900,17.22,pg
112617,23-Jan-92,95.62,98.75,95.50,98.00,986700,17.18,pg
112618,22-Jan-92,93.12,96.00,92.87,95.87,743100,16.80,pg
112619,21-Jan-92,91.75,92.50,91.25,92.50,352200,16.21,pg
112620,20-Jan-92,90.37,91.50,90.37,91.37,374700,16.01,pg
112621,17-Jan-92,92.00,92.62,90.25,90.25,850200,15.82,pg
112622,16-Jan-92,93.50,94.25,91.50,92.62,691400,15.88,pg
112623,15-Jan-92,96.50,96.87,95.00,95.25,544800,16.33,pg
112624,14-Jan-92,93.87,97.62,93.87,96.87,685200,16.61,pg
112625,13-Jan-92,93.25,94.62,93.25,94.12,569400,16.14,pg
112626,10-Jan-92,92.37,94.25,92.37,93.75,593600,16.08,pg
112627,9-Jan-92,91.87,92.87,91.25,92.50,442500,15.86,pg
112628,8-Jan-92,91.62,93.62,91.50,92.00,563100,15.78,pg
112629,7-Jan-92,91.75,92.37,91.12,91.87,571700,15.75,pg
112630,6-Jan-92,92.12,92.37,90.62,91.87,629100,15.75,pg
112631,3-Jan-92,93.00,93.25,92.37,92.50,523800,15.86,pg
112632,2-Jan-92,93.00,93.37,91.75,93.00,591900,15.95,pg
112633,31-Dec-91,93.50,95.37,92.37,93.87,634800,16.10,pg
112634,30-Dec-91,90.00,94.37,90.00,93.75,822800,16.08,pg
112635,27-Dec-91,89.62,90.37,89.62,90.37,365000,15.50,pg
112636,26-Dec-91,87.87,89.50,87.87,89.25,282000,15.30,pg
112637,24-Dec-91,87.50,88.50,87.50,87.62,312800,15.03,pg
112638,23-Dec-91,86.25,87.87,86.12,87.62,394400,15.03,pg
112639,20-Dec-91,86.50,86.75,85.87,86.37,1162700,14.81,pg
112640,19-Dec-91,85.00,85.75,84.62,85.75,432300,14.70,pg
112641,18-Dec-91,85.12,85.25,84.62,85.00,454400,14.58,pg
112642,17-Dec-91,85.25,85.37,84.75,85.00,464400,14.58,pg
112643,16-Dec-91,84.12,85.25,83.87,84.75,603600,14.53,pg
112644,13-Dec-91,83.50,84.00,83.12,83.87,430300,14.38,pg
112645,12-Dec-91,83.12,83.75,82.87,83.00,337500,14.23,pg
112646,11-Dec-91,83.25,83.25,82.12,82.62,387500,14.17,pg
112647,10-Dec-91,82.37,82.87,81.87,82.50,394500,14.15,pg
112648,9-Dec-91,83.12,83.50,82.37,82.37,332800,14.12,pg
112649,6-Dec-91,82.00,83.75,82.00,83.25,421900,14.28,pg
112650,5-Dec-91,82.75,83.00,82.25,82.75,293600,14.19,pg
112651,4-Dec-91,82.87,83.25,82.62,83.12,382500,14.25,pg
112652,3-Dec-91,82.12,83.12,82.00,82.87,502700,14.21,pg
112653,2-Dec-91,80.12,82.50,80.00,82.37,365300,14.12,pg
112654,29-Nov-91,81.37,81.50,80.87,81.00,146700,13.89,pg
112655,27-Nov-91,81.12,82.12,81.12,81.62,193100,14.00,pg
112656,26-Nov-91,81.00,81.87,79.75,81.37,485000,13.95,pg
112657,25-Nov-91,79.25,81.00,79.12,81.00,523300,13.89,pg
112658,22-Nov-91,80.62,80.75,78.75,79.12,610800,13.57,pg
112659,21-Nov-91,80.50,81.00,80.25,80.50,433600,13.80,pg
112660,20-Nov-91,81.37,81.75,80.50,80.75,402200,13.85,pg
112661,19-Nov-91,82.00,82.12,80.37,81.25,444400,13.93,pg
112662,18-Nov-91,81.75,82.62,81.50,82.37,604500,14.12,pg
112663,15-Nov-91,84.62,84.87,81.50,81.50,705500,13.98,pg
112664,14-Nov-91,84.37,84.87,84.12,84.50,453100,14.49,pg
112665,13-Nov-91,84.00,84.12,83.62,84.12,268700,14.43,pg
112666,12-Nov-91,83.25,84.37,83.25,84.25,268400,14.45,pg
112667,11-Nov-91,82.62,83.25,82.62,83.00,222700,14.23,pg
112668,8-Nov-91,83.50,83.62,82.62,82.62,309500,14.17,pg
112669,7-Nov-91,83.12,83.62,83.12,83.12,275300,14.25,pg
112670,6-Nov-91,83.12,83.62,83.00,83.50,282800,14.32,pg
112671,5-Nov-91,83.25,83.87,83.00,83.25,248400,14.28,pg
112672,4-Nov-91,83.00,83.12,82.75,83.00,227000,14.23,pg
112673,1-Nov-91,83.75,84.50,82.87,83.37,473900,14.30,pg
112674,31-Oct-91,83.62,83.62,83.00,83.62,274500,14.34,pg
112675,30-Oct-91,84.25,84.25,83.37,83.62,302300,14.34,pg
112676,29-Oct-91,83.25,84.50,82.50,84.25,608300,14.45,pg
112677,28-Oct-91,81.75,83.50,81.50,83.12,390200,14.25,pg
112678,25-Oct-91,80.75,81.75,80.37,81.62,463600,14.00,pg
112679,24-Oct-91,80.62,80.75,79.00,80.00,1133400,13.72,pg
112680,23-Oct-91,80.62,80.87,80.12,80.62,350000,13.82,pg
112681,22-Oct-91,82.37,82.62,80.25,80.62,525600,13.82,pg
112682,21-Oct-91,82.87,82.87,82.12,82.37,285500,14.12,pg
112683,18-Oct-91,83.25,83.25,82.50,82.87,461700,14.21,pg
112684,17-Oct-91,82.87,83.50,82.87,83.00,294100,14.23,pg
112685,16-Oct-91,83.62,83.62,82.75,82.87,380600,14.21,pg
112686,15-Oct-91,83.50,84.00,83.00,83.75,404800,14.36,pg
112687,14-Oct-91,83.00,83.50,82.87,83.50,233600,14.32,pg
112688,11-Oct-91,82.87,83.50,82.75,82.87,402300,14.21,pg
112689,10-Oct-91,81.75,83.50,81.62,83.25,439800,13.93,pg
112690,9-Oct-91,81.25,82.37,81.25,81.87,763100,13.70,pg
112691,8-Oct-91,83.75,84.00,81.25,81.75,1196400,13.68,pg
112692,7-Oct-91,83.37,83.75,83.25,83.75,394800,14.02,pg
112693,4-Oct-91,84.00,84.25,83.37,83.37,241600,13.95,pg
112694,3-Oct-91,84.37,84.50,83.75,83.87,231100,14.04,pg
112695,2-Oct-91,85.12,85.12,84.37,84.62,246600,14.16,pg
112696,1-Oct-91,84.87,85.25,84.62,84.87,343100,14.20,pg
112697,30-Sep-91,84.00,84.87,83.37,84.87,403300,14.20,pg
112698,27-Sep-91,83.62,83.87,83.50,83.87,298000,14.04,pg
112699,26-Sep-91,84.12,84.12,83.50,83.50,399200,13.97,pg
112700,25-Sep-91,84.87,84.87,84.25,84.25,379400,14.10,pg
112701,24-Sep-91,84.12,85.00,84.00,84.75,447200,14.18,pg
112702,23-Sep-91,84.37,84.62,83.62,83.87,463800,14.04,pg
112703,20-Sep-91,85.12,85.12,83.87,84.37,793100,14.12,pg
112704,19-Sep-91,84.87,85.37,84.75,85.12,535300,14.25,pg
112705,18-Sep-91,83.62,84.75,83.62,84.75,352200,14.18,pg
112706,17-Sep-91,83.87,84.37,83.75,83.87,328600,14.04,pg
112707,16-Sep-91,83.00,84.00,82.75,84.00,502300,14.06,pg
112708,13-Sep-91,83.12,83.37,82.50,82.75,317000,13.85,pg
112709,12-Sep-91,82.75,83.25,82.62,83.00,318300,13.89,pg
112710,11-Sep-91,82.25,82.62,82.12,82.25,296400,13.77,pg
112711,10-Sep-91,82.25,82.37,82.00,82.25,371300,13.77,pg
112712,9-Sep-91,82.37,82.87,82.00,82.25,189700,13.77,pg
112713,6-Sep-91,83.12,83.37,82.50,82.62,352000,13.83,pg
112714,5-Sep-91,83.12,83.25,82.37,82.75,284100,13.85,pg
112715,4-Sep-91,82.62,83.12,82.25,83.12,410300,13.91,pg
112716,3-Sep-91,83.37,83.87,82.62,82.62,342200,13.83,pg
112717,30-Aug-91,83.50,83.50,82.62,83.50,205300,13.97,pg
112718,29-Aug-91,83.12,83.50,82.75,83.50,222500,13.97,pg
112719,28-Aug-91,83.25,83.50,82.75,83.00,424200,13.89,pg
112720,27-Aug-91,83.00,83.25,82.62,83.12,228600,13.91,pg
112721,26-Aug-91,83.50,83.87,82.75,82.75,243600,13.85,pg
112722,23-Aug-91,81.75,84.12,81.75,83.25,581900,13.93,pg
112723,22-Aug-91,82.12,82.25,81.50,81.50,283000,13.64,pg
112724,21-Aug-91,81.00,82.12,81.00,81.75,625500,13.68,pg
112725,20-Aug-91,80.50,80.75,79.62,80.37,386700,13.45,pg
112726,19-Aug-91,80.25,81.37,80.00,80.00,575500,13.39,pg
112727,16-Aug-91,82.87,83.25,81.62,82.12,522500,13.74,pg
112728,15-Aug-91,82.50,83.50,82.50,82.87,360000,13.87,pg
112729,14-Aug-91,82.87,83.50,82.37,82.75,290800,13.85,pg
112730,13-Aug-91,82.37,83.25,82.25,82.62,392000,13.83,pg
112731,12-Aug-91,81.25,82.37,81.12,82.12,247500,13.74,pg
112732,9-Aug-91,81.37,82.25,81.12,81.12,452700,13.58,pg
112733,8-Aug-91,82.75,82.87,81.00,81.25,514100,13.60,pg
112734,7-Aug-91,82.87,83.00,82.12,82.25,282000,13.77,pg
112735,6-Aug-91,81.75,83.12,81.12,83.12,514100,13.91,pg
112736,5-Aug-91,81.00,82.37,80.62,81.62,983000,13.66,pg
112737,2-Aug-91,81.25,81.75,80.50,81.00,409200,13.56,pg
112738,1-Aug-91,80.50,80.62,80.00,80.62,399700,13.49,pg
112739,31-Jul-91,81.12,81.62,80.37,80.75,395300,13.51,pg
112740,30-Jul-91,79.62,81.12,79.62,81.12,481900,13.58,pg
112741,29-Jul-91,79.00,79.50,78.87,79.50,341400,13.31,pg
112742,26-Jul-91,79.25,79.50,78.87,78.87,432800,13.20,pg
112743,25-Jul-91,79.62,79.62,78.50,79.37,340600,13.28,pg
112744,24-Jul-91,78.37,79.37,78.37,79.37,499500,13.28,pg
112745,23-Jul-91,79.87,80.00,78.25,78.37,489800,13.12,pg
112746,22-Jul-91,80.50,81.00,79.62,80.00,1285900,13.39,pg
112747,19-Jul-91,80.25,80.37,80.12,80.37,581900,13.45,pg
112748,18-Jul-91,79.87,80.37,79.87,80.25,334500,13.43,pg
112749,17-Jul-91,80.25,80.62,80.00,80.00,320200,13.39,pg
112750,16-Jul-91,80.37,80.75,80.12,80.37,331900,13.45,pg
112751,15-Jul-91,79.75,80.62,79.75,80.37,452500,13.45,pg
112752,12-Jul-91,79.62,80.50,79.37,80.00,562300,13.05,pg
112753,11-Jul-91,78.87,79.37,78.75,79.37,424200,12.95,pg
112754,10-Jul-91,79.62,80.12,78.75,79.12,425200,12.91,pg
112755,9-Jul-91,79.87,80.12,79.25,79.25,470300,12.93,pg
112756,8-Jul-91,78.50,80.00,78.25,79.87,325300,13.03,pg
112757,5-Jul-91,78.50,79.75,78.50,79.00,215200,12.89,pg
112758,3-Jul-91,79.37,79.37,78.87,78.87,510200,12.87,pg
112759,2-Jul-91,79.50,79.87,79.25,79.62,521300,12.99,pg
112760,1-Jul-91,78.12,79.75,77.75,79.50,764800,12.97,pg
112761,28-Jun-91,77.12,77.50,76.37,77.37,628300,12.63,pg
112762,27-Jun-91,78.25,78.37,77.00,77.25,494400,12.61,pg
112763,26-Jun-91,77.37,77.75,76.00,77.37,103400,12.63,pg
112764,25-Jun-91,79.12,79.12,77.00,77.62,620200,12.67,pg
112765,24-Jun-91,80.00,80.12,78.62,78.75,660600,12.85,pg
112766,21-Jun-91,80.12,80.37,79.37,80.12,1225800,13.07,pg
112767,20-Jun-91,80.87,81.00,79.75,80.37,824400,13.11,pg
112768,19-Jun-91,82.50,82.75,80.75,81.00,1542700,13.22,pg
112769,18-Jun-91,84.37,84.75,83.37,83.37,423900,13.60,pg
112770,17-Jun-91,84.50,84.87,84.37,84.75,260200,13.83,pg
112771,14-Jun-91,83.75,84.62,83.75,84.50,360300,13.79,pg
112772,13-Jun-91,83.00,83.87,82.87,83.87,421900,13.69,pg
112773,12-Jun-91,83.25,83.25,82.37,83.00,764400,13.54,pg
112774,11-Jun-91,83.62,84.25,83.37,83.37,867700,13.60,pg
112775,10-Jun-91,82.50,83.37,82.50,82.62,461100,13.48,pg
112776,7-Jun-91,82.37,83.12,82.25,82.75,645600,13.50,pg
112777,6-Jun-91,83.00,83.25,82.37,82.37,634200,13.44,pg
112778,5-Jun-91,84.00,84.00,82.87,83.00,512300,13.54,pg
112779,4-Jun-91,83.62,83.87,83.37,83.75,435000,13.67,pg
112780,3-Jun-91,85.37,85.75,83.62,83.87,632000,13.69,pg
112781,31-May-91,85.87,86.00,84.75,85.12,882800,13.89,pg
112782,30-May-91,83.62,86.00,83.50,85.50,1142000,13.95,pg
112783,29-May-91,83.50,83.62,83.00,83.62,481600,13.64,pg
112784,28-May-91,82.87,83.50,82.50,83.25,733300,13.58,pg
112785,24-May-91,82.37,82.87,82.37,82.50,341900,13.46,pg
112786,23-May-91,82.75,83.37,82.25,82.50,644500,13.46,pg
112787,22-May-91,82.25,82.75,82.25,82.62,494500,13.48,pg
112788,21-May-91,82.25,82.75,82.00,82.12,774800,13.40,pg
112789,20-May-91,82.37,82.75,82.12,82.12,300600,13.40,pg
112790,17-May-91,81.87,82.50,81.62,82.00,916600,13.38,pg
112791,16-May-91,82.25,82.75,82.00,82.12,739800,13.40,pg
112792,15-May-91,82.25,82.75,81.87,82.12,637700,13.40,pg
112793,14-May-91,82.12,82.50,81.87,81.87,513900,13.36,pg
112794,13-May-91,82.62,83.00,82.50,82.62,573300,13.48,pg
112795,10-May-91,83.37,83.37,82.12,82.37,591700,13.44,pg
112796,9-May-91,82.87,83.50,82.50,83.25,788900,13.58,pg
112797,8-May-91,82.00,83.12,81.87,82.75,764500,13.50,pg
112798,7-May-91,82.62,83.00,82.12,82.12,531300,13.40,pg
112799,6-May-91,83.12,83.12,82.62,82.75,525000,13.50,pg
112800,3-May-91,83.50,83.87,82.62,83.37,907000,13.60,pg
112801,2-May-91,84.00,84.37,83.62,83.62,578400,13.64,pg
112802,1-May-91,83.87,84.37,83.50,83.62,723000,13.64,pg
112803,30-Apr-91,83.25,85.00,82.87,83.87,1400500,13.69,pg
112804,29-Apr-91,83.75,84.62,83.25,83.25,637800,13.58,pg
112805,26-Apr-91,82.87,84.50,82.87,83.75,633400,13.67,pg
112806,25-Apr-91,83.25,84.00,83.00,83.00,719100,13.54,pg
112807,24-Apr-91,84.62,84.75,82.87,84.00,1133100,13.71,pg
112808,23-Apr-91,86.00,86.00,84.37,84.87,723000,13.85,pg
112809,22-Apr-91,87.37,87.62,85.62,86.12,562700,14.05,pg
112810,19-Apr-91,88.50,88.75,86.62,87.25,1251200,14.24,pg
112811,18-Apr-91,89.50,90.00,89.12,89.25,529800,14.56,pg
112812,17-Apr-91,89.00,90.25,88.75,89.50,872200,14.60,pg
112813,16-Apr-91,87.50,89.50,87.00,89.37,893300,14.58,pg
112814,15-Apr-91,87.37,87.62,87.00,87.50,763100,14.28,pg
112815,12-Apr-91,86.62,87.87,86.12,87.50,1084100,13.95,pg
112816,11-Apr-91,84.50,86.00,84.25,85.50,879400,13.63,pg
112817,10-Apr-91,83.75,85.25,83.12,83.50,851400,13.31,pg
112818,9-Apr-91,84.50,85.00,83.50,84.37,586600,13.45,pg
112819,8-Apr-91,84.75,85.12,84.25,85.00,445300,13.55,pg
112820,5-Apr-91,85.37,86.25,84.37,84.75,773700,13.51,pg
112821,4-Apr-91,85.00,85.50,84.12,85.12,481900,13.57,pg
112822,3-Apr-91,85.12,85.62,84.62,85.00,663000,13.55,pg
112823,2-Apr-91,84.75,85.37,84.75,85.25,535500,13.59,pg
112824,1-Apr-91,84.75,85.00,84.25,84.62,410600,13.49,pg
112825,28-Mar-91,84.87,85.50,84.87,85.12,372800,13.57,pg
112826,27-Mar-91,85.12,85.37,84.25,84.62,530200,13.49,pg
112827,26-Mar-91,82.75,85.00,82.75,85.00,553900,13.55,pg
112828,25-Mar-91,82.12,83.12,82.12,82.75,508000,13.19,pg
112829,22-Mar-91,83.00,83.12,82.12,82.25,840900,13.11,pg
112830,21-Mar-91,84.12,84.50,83.00,83.25,790900,13.27,pg
112831,20-Mar-91,83.25,83.87,82.62,83.62,661200,13.33,pg
112832,19-Mar-91,84.87,85.12,83.00,83.00,971400,13.23,pg
112833,18-Mar-91,85.75,86.75,85.25,86.00,592300,13.71,pg
112834,15-Mar-91,85.87,86.37,85.12,85.75,1244100,13.67,pg
112835,14-Mar-91,85.25,86.37,85.25,85.87,1055200,13.69,pg
112836,13-Mar-91,84.25,85.25,84.00,84.87,603300,13.53,pg
112837,12-Mar-91,85.00,85.50,84.37,84.50,851200,13.47,pg
112838,11-Mar-91,86.37,86.50,85.00,85.00,731200,13.55,pg
112839,8-Mar-91,85.50,87.62,85.37,87.00,882500,13.87,pg
112840,7-Mar-91,84.62,85.37,84.62,85.25,563000,13.59,pg
112841,6-Mar-91,85.37,85.50,84.50,85.00,1026600,13.55,pg
112842,5-Mar-91,83.62,85.37,83.37,84.75,859200,13.51,pg
112843,4-Mar-91,82.25,83.25,82.12,83.12,957800,13.25,pg
112844,1-Mar-91,80.25,82.37,80.12,82.00,1005200,13.07,pg
112845,28-Feb-91,82.37,82.50,80.75,81.25,1190800,12.96,pg
112846,27-Feb-91,82.87,83.62,81.62,81.62,1091700,13.01,pg
112847,26-Feb-91,83.00,84.50,83.00,83.75,1018400,13.35,pg
112848,25-Feb-91,83.25,83.87,81.75,83.75,869800,13.35,pg
112849,22-Feb-91,81.37,83.62,81.12,82.50,929200,13.15,pg
112850,21-Feb-91,82.75,83.00,81.50,81.50,702500,13.00,pg
112851,20-Feb-91,83.62,83.62,82.62,82.87,504400,13.21,pg
112852,19-Feb-91,85.00,85.00,83.75,84.00,913900,13.39,pg
112853,15-Feb-91,83.25,85.00,82.50,85.00,1522300,13.55,pg
112854,14-Feb-91,84.00,84.25,82.00,82.62,832500,13.17,pg
112855,13-Feb-91,84.25,84.50,83.25,84.00,735000,13.39,pg
112856,12-Feb-91,84.00,85.37,83.75,84.37,1003100,13.45,pg
112857,11-Feb-91,82.50,84.75,82.37,84.75,920800,13.51,pg
112858,8-Feb-91,81.50,82.37,81.25,82.25,515200,13.11,pg
112859,7-Feb-91,82.37,83.50,80.75,81.50,1140200,13.00,pg
112860,6-Feb-91,80.12,83.00,79.87,82.62,1222800,13.17,pg
112861,5-Feb-91,80.50,81.00,79.75,80.12,923300,12.77,pg
112862,4-Feb-91,80.12,80.37,79.87,80.25,661900,12.80,pg
112863,1-Feb-91,79.37,80.37,78.75,79.62,980000,12.70,pg
112864,31-Jan-91,76.87,79.25,76.87,79.25,1425300,12.64,pg
112865,30-Jan-91,76.62,77.75,76.62,76.75,1387200,12.24,pg
112866,29-Jan-91,77.00,77.12,76.00,76.75,1616600,12.24,pg
112867,28-Jan-91,80.62,80.87,77.37,77.50,1356400,12.36,pg
112868,25-Jan-91,79.00,80.00,78.25,80.00,922500,12.76,pg
112869,24-Jan-91,79.62,80.00,78.25,78.25,921100,12.48,pg
112870,23-Jan-91,79.87,79.87,79.12,79.25,731100,12.64,pg
112871,22-Jan-91,81.00,81.25,79.87,80.25,524500,12.80,pg
112872,21-Jan-91,81.25,81.62,81.00,81.25,398100,12.96,pg
112873,18-Jan-91,82.50,83.12,82.00,82.00,1875000,13.07,pg
112874,17-Jan-91,83.00,83.62,82.12,83.00,1140600,13.23,pg
112875,16-Jan-91,79.62,81.25,79.50,80.37,454800,12.81,pg
112876,15-Jan-91,79.87,80.12,79.62,80.00,451300,12.76,pg
112877,14-Jan-91,79.12,79.62,78.37,79.50,955200,12.68,pg
112878,11-Jan-91,80.75,80.75,79.87,80.25,601700,12.48,pg
112879,10-Jan-91,80.75,81.00,79.50,80.87,528400,12.57,pg
112880,9-Jan-91,82.62,83.62,79.87,79.87,800800,12.42,pg
112881,8-Jan-91,82.00,82.75,81.50,81.87,783400,12.73,pg
112882,7-Jan-91,83.00,83.25,81.87,82.00,576400,12.75,pg
112883,4-Jan-91,84.62,84.87,83.50,83.75,677000,13.02,pg
112884,3-Jan-91,85.50,85.87,84.50,84.62,654500,13.16,pg
112885,2-Jan-91,86.00,86.62,85.37,85.50,352300,13.29,pg
112886,31-Dec-90,86.00,86.62,85.50,86.62,319700,13.47,pg
112887,28-Dec-90,85.75,86.37,85.62,85.87,236400,13.35,pg
112888,27-Dec-90,86.37,86.87,86.00,86.00,181400,13.37,pg
112889,26-Dec-90,86.50,86.75,86.12,86.62,181100,13.47,pg
112890,24-Dec-90,86.25,86.50,85.75,86.37,170300,13.43,pg
112891,21-Dec-90,87.25,87.25,86.37,86.37,1394500,13.43,pg
112892,20-Dec-90,85.75,86.87,85.62,86.50,433000,13.45,pg
112893,19-Dec-90,86.87,87.75,86.00,86.37,513600,13.43,pg
112894,18-Dec-90,85.62,87.25,85.62,86.87,394500,13.51,pg
112895,17-Dec-90,85.62,85.75,85.00,85.75,270000,13.33,pg
112896,14-Dec-90,85.50,86.12,85.37,85.87,390500,13.35,pg
112897,13-Dec-90,86.87,86.87,86.25,86.50,266700,13.45,pg
112898,12-Dec-90,85.50,86.87,85.50,86.75,560300,13.49,pg
112899,11-Dec-90,85.37,85.75,84.50,85.75,399800,13.33,pg
112900,10-Dec-90,84.62,85.75,84.62,85.25,322700,13.25,pg
112901,7-Dec-90,84.87,85.62,84.37,85.00,415000,13.22,pg
112902,6-Dec-90,85.75,86.37,84.50,84.62,1113600,13.16,pg
112903,5-Dec-90,83.87,84.75,83.62,84.75,560600,13.18,pg
112904,4-Dec-90,83.00,84.12,82.50,83.87,551100,13.04,pg
112905,3-Dec-90,83.62,83.62,82.62,83.12,648300,12.92,pg
112906,30-Nov-90,81.37,83.00,80.37,82.87,970500,12.88,pg
112907,29-Nov-90,81.75,82.12,80.87,81.50,627700,12.67,pg
112908,28-Nov-90,82.00,82.75,81.62,82.00,430300,12.75,pg
112909,27-Nov-90,81.87,82.50,81.25,81.87,502500,12.73,pg
112910,26-Nov-90,81.12,81.62,80.50,81.62,511700,12.69,pg
112911,23-Nov-90,81.87,82.50,81.62,81.75,171600,12.71,pg
112912,21-Nov-90,81.50,82.12,80.62,81.75,633100,12.71,pg
112913,20-Nov-90,81.87,82.00,81.25,81.50,456400,12.67,pg
112914,19-Nov-90,81.75,82.00,81.37,81.87,442800,12.73,pg
112915,16-Nov-90,82.00,82.37,80.37,80.87,835500,12.57,pg
112916,15-Nov-90,82.62,82.75,81.50,81.62,593400,12.69,pg
112917,14-Nov-90,81.62,82.87,81.37,82.62,444800,12.85,pg
112918,13-Nov-90,82.00,82.12,81.12,81.12,433900,12.61,pg
112919,12-Nov-90,80.87,82.25,80.62,82.00,672700,12.75,pg
112920,9-Nov-90,80.00,81.25,79.75,80.62,492700,12.53,pg
112921,8-Nov-90,78.75,80.00,78.62,79.25,551400,12.32,pg
112922,7-Nov-90,79.62,80.00,78.37,78.75,385800,12.24,pg
112923,6-Nov-90,79.62,80.37,79.12,79.87,629200,12.42,pg
112924,5-Nov-90,79.50,79.87,78.75,79.62,413300,12.38,pg
112925,2-Nov-90,78.87,79.87,78.75,79.50,348800,12.36,pg
112926,1-Nov-90,79.12,79.25,77.62,79.00,480900,12.28,pg
112927,31-Oct-90,79.25,79.50,78.25,78.62,509200,12.22,pg
112928,30-Oct-90,77.37,79.12,77.12,79.00,677800,12.28,pg
112929,29-Oct-90,77.62,79.00,77.25,77.62,631300,12.07,pg
112930,26-Oct-90,77.75,78.25,77.50,77.62,491600,12.07,pg
112931,25-Oct-90,80.50,80.62,78.25,78.37,734500,12.18,pg
112932,24-Oct-90,81.25,81.87,80.62,80.62,506700,12.53,pg
112933,23-Oct-90,80.75,82.75,80.50,81.12,774100,12.61,pg
112934,22-Oct-90,80.00,82.00,79.75,81.37,944200,12.65,pg
112935,19-Oct-90,79.50,80.62,78.75,80.37,1386300,12.50,pg
112936,18-Oct-90,75.00,78.50,75.00,78.12,943700,12.15,pg
112937,17-Oct-90,74.87,76.00,73.75,74.87,967500,11.64,pg
112938,16-Oct-90,76.50,77.12,75.37,75.75,674500,11.78,pg
112939,15-Oct-90,75.12,77.50,74.25,76.50,805500,11.89,pg
112940,12-Oct-90,73.75,75.50,73.12,75.37,1173100,11.41,pg
112941,11-Oct-90,75.50,75.75,72.87,73.50,1255500,11.12,pg
112942,10-Oct-90,76.75,77.37,74.62,75.37,945800,11.41,pg
112943,9-Oct-90,78.75,79.62,76.50,76.87,794400,11.63,pg
112944,8-Oct-90,80.00,80.25,79.37,80.00,414500,12.11,pg
112945,5-Oct-90,77.00,79.25,76.00,79.12,932700,11.97,pg
112946,4-Oct-90,76.50,78.62,76.12,78.62,546100,11.90,pg
112947,3-Oct-90,77.62,78.50,76.62,77.12,381900,11.67,pg
112948,2-Oct-90,77.37,79.37,77.37,77.75,862500,11.77,pg
112949,1-Oct-90,74.00,77.50,73.62,77.00,973700,11.65,pg
112950,28-Sep-90,71.00,73.87,71.00,72.87,883600,11.03,pg
112951,27-Sep-90,73.37,73.50,70.50,72.37,701600,10.95,pg
112952,26-Sep-90,73.87,74.12,71.50,72.12,680500,10.92,pg
112953,25-Sep-90,71.87,74.00,71.62,73.50,619200,11.12,pg
112954,24-Sep-90,71.87,72.00,70.62,71.62,572000,10.84,pg
112955,21-Sep-90,73.87,74.25,71.12,72.00,1184700,10.90,pg
112956,20-Sep-90,74.75,74.87,73.62,74.00,517700,11.20,pg
112957,19-Sep-90,77.12,77.25,75.25,75.25,464100,11.39,pg
112958,18-Sep-90,74.75,76.75,74.12,76.37,593900,11.56,pg
112959,17-Sep-90,75.00,76.00,74.50,75.62,400800,11.44,pg
112960,14-Sep-90,76.00,76.25,75.12,75.12,481700,11.37,pg
112961,13-Sep-90,77.75,78.00,75.75,76.37,415300,11.56,pg
112962,12-Sep-90,77.12,77.37,76.50,77.12,375000,11.67,pg
112963,11-Sep-90,77.37,77.87,77.00,77.12,481300,11.67,pg
112964,10-Sep-90,79.50,79.62,75.75,77.00,490800,11.65,pg
112965,7-Sep-90,76.75,78.50,76.50,78.00,418000,11.81,pg
112966,6-Sep-90,77.12,77.50,75.50,76.50,404700,11.58,pg
112967,5-Sep-90,77.62,78.50,77.50,77.62,532500,11.75,pg
112968,4-Sep-90,76.50,77.75,76.12,77.62,389100,11.75,pg
112969,31-Aug-90,76.50,77.00,75.12,77.00,365900,11.65,pg
112970,30-Aug-90,78.12,78.12,75.50,76.25,405000,11.54,pg
112971,29-Aug-90,76.87,78.37,76.50,77.87,550900,11.79,pg
112972,28-Aug-90,75.37,77.25,75.25,77.00,711600,11.65,pg
112973,27-Aug-90,75.50,76.50,75.00,75.87,954700,11.48,pg
112974,24-Aug-90,72.00,72.37,70.12,71.87,1314800,10.88,pg
112975,23-Aug-90,72.00,72.50,70.75,71.12,923100,10.76,pg
112976,22-Aug-90,76.50,76.75,74.00,74.12,701900,11.22,pg
112977,21-Aug-90,76.00,77.37,74.00,76.00,1236700,11.50,pg
112978,20-Aug-90,78.75,79.75,78.00,78.25,450900,11.84,pg
112979,17-Aug-90,79.50,79.62,75.25,78.75,1469200,11.92,pg
112980,16-Aug-90,83.00,83.00,80.50,80.62,491300,12.20,pg
112981,15-Aug-90,83.37,84.25,83.37,83.50,560500,12.64,pg
112982,14-Aug-90,81.50,83.75,80.62,82.75,531400,12.52,pg
112983,13-Aug-90,79.75,81.75,79.00,81.75,421400,12.37,pg
112984,10-Aug-90,80.37,80.62,78.12,79.87,653400,12.09,pg
112985,9-Aug-90,80.00,81.12,78.62,80.87,681200,12.24,pg
112986,8-Aug-90,78.25,80.12,77.87,80.00,794800,12.11,pg
112987,7-Aug-90,77.00,77.50,76.00,77.25,1093900,11.69,pg
112988,6-Aug-90,75.00,77.25,74.62,75.62,1398000,11.44,pg
112989,3-Aug-90,78.50,80.25,76.62,80.00,1404500,12.11,pg
112990,2-Aug-90,83.25,83.87,82.12,82.25,922800,12.45,pg
112991,1-Aug-90,86.50,86.62,85.25,85.50,399800,12.94,pg
112992,31-Jul-90,86.87,88.00,86.00,86.75,630600,13.13,pg
112993,30-Jul-90,85.75,86.87,85.00,86.87,590800,13.15,pg
112994,27-Jul-90,86.87,86.87,85.62,86.12,452300,13.03,pg
112995,26-Jul-90,86.75,86.87,86.12,86.87,648000,13.15,pg
112996,25-Jul-90,86.75,87.12,86.00,86.75,553900,13.13,pg
112997,24-Jul-90,87.12,87.12,85.62,87.00,642300,13.17,pg
112998,23-Jul-90,88.00,88.25,85.00,86.75,891400,13.13,pg
112999,20-Jul-90,88.62,89.00,88.50,88.50,830600,13.39,pg
113000,19-Jul-90,88.75,89.12,88.25,88.50,382000,13.39,pg
113001,18-Jul-90,89.50,89.87,88.25,89.00,478000,13.47,pg
113002,17-Jul-90,90.00,90.37,88.75,89.75,515300,13.58,pg
113003,16-Jul-90,90.00,90.50,89.50,89.87,551100,13.60,pg
113004,13-Jul-90,90.75,91.12,90.00,90.12,1013000,13.37,pg
113005,12-Jul-90,90.00,91.25,89.37,90.87,1047700,13.48,pg
113006,11-Jul-90,88.87,89.50,88.62,89.25,535500,13.24,pg
113007,10-Jul-90,89.37,89.37,88.12,88.37,442300,13.11,pg
113008,9-Jul-90,89.00,89.50,88.62,89.25,375600,13.24,pg
113009,6-Jul-90,87.25,89.00,87.25,89.00,447800,13.20,pg
113010,5-Jul-90,87.37,87.87,87.25,87.62,474200,13.00,pg
113011,3-Jul-90,88.50,89.00,87.87,88.37,548100,13.11,pg
113012,2-Jul-90,87.00,88.25,86.62,88.25,330900,13.09,pg
113013,29-Jun-90,85.87,87.50,85.62,87.12,714200,12.92,pg
113014,28-Jun-90,84.62,86.00,84.12,85.75,55300,12.72,pg
113015,27-Jun-90,82.25,83.87,81.75,83.75,408800,12.42,pg
113016,26-Jun-90,82.87,83.75,82.00,82.25,694400,12.20,pg
113017,25-Jun-90,83.50,83.50,81.62,82.12,471400,12.18,pg
113018,22-Jun-90,83.62,85.25,83.25,83.25,785000,12.35,pg
113019,21-Jun-90,83.75,83.87,82.50,83.62,528800,12.40,pg
113020,20-Jun-90,83.75,84.12,83.50,83.87,393900,12.44,pg
113021,19-Jun-90,82.50,83.62,82.12,83.62,465200,12.40,pg
113022,18-Jun-90,84.00,84.37,82.50,82.50,711100,12.24,pg
113023,15-Jun-90,83.12,84.37,83.12,84.37,1281400,12.51,pg
113024,14-Jun-90,83.50,83.62,82.00,83.25,392800,12.35,pg
113025,13-Jun-90,84.25,84.37,83.25,83.50,851400,12.39,pg
113026,12-Jun-90,81.12,84.25,81.00,84.25,743900,12.50,pg
113027,11-Jun-90,80.00,81.75,80.00,81.00,407500,12.01,pg
113028,8-Jun-90,81.50,81.87,79.75,80.00,573600,11.87,pg
113029,7-Jun-90,81.62,81.87,80.87,81.62,535900,12.11,pg
113030,6-Jun-90,81.62,81.75,80.75,81.25,578000,12.05,pg
113031,5-Jun-90,82.87,83.12,82.00,82.12,401600,12.18,pg
113032,4-Jun-90,83.12,83.25,82.00,82.75,496400,12.27,pg
113033,1-Jun-90,83.50,83.50,82.62,82.87,692700,12.29,pg
113034,31-May-90,81.75,84.37,81.75,82.62,863400,12.25,pg
113035,30-May-90,80.12,82.12,80.00,82.00,907700,12.16,pg
113036,29-May-90,77.75,80.00,77.62,80.00,557700,11.87,pg
113037,25-May-90,78.75,78.75,77.50,77.75,340500,11.53,pg
113038,24-May-90,79.37,79.50,78.75,79.00,355200,11.72,pg
113039,23-May-90,79.12,79.37,78.62,79.12,583000,11.74,pg
113040,22-May-90,79.50,79.75,78.25,79.12,1107200,11.74,pg
113041,21-May-90,76.37,78.12,76.25,77.62,692200,11.51,pg
113042,18-May-90,76.62,77.37,76.37,76.50,737300,11.35,pg
113043,17-May-90,75.25,77.37,75.25,76.62,794800,11.36,pg
113044,16-May-90,75.62,76.25,75.00,75.62,503000,11.22,pg
113045,15-May-90,75.37,76.87,75.37,76.12,641900,11.29,pg
113046,14-May-90,75.50,77.00,75.37,75.75,756200,11.24,pg
113047,11-May-90,73.87,75.37,73.75,75.37,864500,11.18,pg
113048,10-May-90,73.62,74.62,73.37,73.62,444200,10.92,pg
113049,9-May-90,73.25,74.12,73.12,73.75,630300,10.94,pg
113050,8-May-90,75.00,75.00,73.75,74.12,645500,10.99,pg
113051,7-May-90,73.50,75.62,73.37,75.00,757300,11.12,pg
113052,4-May-90,73.00,73.50,72.25,73.50,471900,10.90,pg
113053,3-May-90,72.50,73.00,72.12,72.50,721700,10.75,pg
113054,2-May-90,71.50,72.25,71.12,72.12,497200,10.70,pg
113055,1-May-90,71.00,71.75,70.75,71.62,583000,10.62,pg
113056,30-Apr-90,70.00,71.00,69.75,70.62,542700,10.47,pg
113057,27-Apr-90,70.87,70.87,69.87,69.87,413000,10.36,pg
113058,26-Apr-90,70.25,70.87,69.62,70.75,803300,10.49,pg
113059,25-Apr-90,68.75,69.62,68.50,69.50,417700,10.31,pg
113060,24-Apr-90,68.25,68.62,67.62,68.37,400600,10.14,pg
113061,23-Apr-90,68.12,68.50,67.50,68.00,428300,10.09,pg
113062,20-Apr-90,69.12,69.50,68.12,68.62,672000,10.18,pg
113063,19-Apr-90,69.50,70.00,69.12,69.25,524400,10.27,pg
113064,18-Apr-90,71.62,71.75,69.87,70.25,651700,10.42,pg
113065,17-Apr-90,71.12,71.62,70.75,71.37,353300,10.59,pg
113066,16-Apr-90,71.25,71.50,70.75,71.25,598000,10.57,pg
113067,12-Apr-90,70.25,71.37,70.25,71.25,472200,10.30,pg
113068,11-Apr-90,71.00,71.37,70.50,70.75,573100,10.23,pg
113069,10-Apr-90,69.50,70.87,69.50,70.87,635200,10.25,pg
113070,9-Apr-90,68.37,69.75,68.37,69.75,391900,10.08,pg
113071,6-Apr-90,69.00,69.00,68.12,68.62,432700,9.92,pg
113072,5-Apr-90,68.62,69.00,68.25,68.75,471100,9.94,pg
113073,4-Apr-90,69.12,69.12,68.12,68.25,491700,9.87,pg
113074,3-Apr-90,67.75,69.50,67.37,69.25,472800,10.01,pg
113075,2-Apr-90,67.12,67.75,67.00,67.62,335600,9.78,pg
113076,30-Mar-90,68.00,68.62,67.37,67.75,485200,9.80,pg
113077,29-Mar-90,68.37,69.00,68.25,68.25,325200,9.87,pg
113078,28-Mar-90,69.00,69.25,68.37,68.87,354800,9.96,pg
113079,27-Mar-90,67.87,69.00,67.62,69.00,310000,9.98,pg
113080,26-Mar-90,67.25,68.62,67.25,68.12,626700,9.85,pg
113081,23-Mar-90,66.75,67.87,66.62,67.25,427300,9.72,pg
113082,22-Mar-90,67.50,67.87,66.37,66.75,506300,9.65,pg
113083,21-Mar-90,68.37,68.37,67.75,68.00,363300,9.83,pg
113084,20-Mar-90,67.50,68.37,67.12,68.12,854400,9.85,pg
113085,19-Mar-90,65.87,67.87,65.50,67.50,640000,9.76,pg
113086,16-Mar-90,65.25,66.25,65.00,66.25,1094700,9.58,pg
113087,15-Mar-90,65.12,65.50,64.62,64.62,424500,9.34,pg
113088,14-Mar-90,64.25,65.62,64.25,65.12,514400,9.41,pg
113089,13-Mar-90,64.37,64.75,63.88,64.12,500900,9.27,pg
113090,12-Mar-90,64.50,65.12,64.12,64.12,446900,9.27,pg
113091,9-Mar-90,64.25,64.87,63.88,64.87,693100,9.38,pg
113092,8-Mar-90,63.50,65.25,63.38,65.00,615500,9.40,pg
113093,7-Mar-90,63.50,64.25,63.13,63.38,730800,9.16,pg
113094,6-Mar-90,63.25,63.75,62.63,63.38,491700,9.16,pg
113095,5-Mar-90,63.38,63.50,62.50,63.38,413000,9.16,pg
113096,2-Mar-90,63.50,63.63,62.63,63.38,543600,9.16,pg
113097,1-Mar-90,63.75,64.12,63.00,63.38,414400,9.16,pg
113098,28-Feb-90,63.13,64.37,63.13,63.88,442500,9.24,pg
113099,27-Feb-90,62.88,63.88,62.88,63.13,376900,9.13,pg
113100,26-Feb-90,62.75,63.25,62.50,63.13,358300,9.13,pg
113101,23-Feb-90,62.75,63.50,61.75,62.50,588400,9.04,pg
113102,22-Feb-90,64.37,64.87,63.00,63.13,509400,9.13,pg
113103,21-Feb-90,64.25,64.87,64.12,64.62,583100,9.34,pg
113104,20-Feb-90,65.25,65.87,65.00,65.25,505000,9.43,pg
113105,16-Feb-90,66.87,67.25,66.37,66.87,642300,9.67,pg
113106,15-Feb-90,65.50,66.87,65.50,66.62,374800,9.63,pg
113107,14-Feb-90,65.25,65.87,65.25,65.62,294500,9.49,pg
113108,13-Feb-90,65.25,65.62,64.87,65.12,533900,9.41,pg
113109,12-Feb-90,66.25,66.37,65.12,65.12,360200,9.41,pg
113110,9-Feb-90,66.00,66.62,65.37,66.25,530000,9.58,pg
113111,8-Feb-90,65.75,66.50,65.00,65.50,620500,9.47,pg
113112,7-Feb-90,64.62,66.37,64.25,65.87,550500,9.52,pg
113113,6-Feb-90,65.50,65.62,64.75,65.12,526700,9.41,pg
113114,5-Feb-90,65.25,65.75,65.25,65.62,495500,9.49,pg
113115,2-Feb-90,64.50,65.50,64.12,65.12,471600,9.41,pg
113116,1-Feb-90,64.25,64.87,64.00,64.62,643000,9.34,pg
113117,31-Jan-90,63.38,64.62,63.00,64.00,783300,9.25,pg
113118,30-Jan-90,63.00,63.13,62.00,62.75,751600,9.07,pg
113119,29-Jan-90,63.13,63.50,62.00,62.63,570500,9.05,pg
113120,26-Jan-90,63.13,64.12,62.50,63.13,1523900,9.13,pg
113121,25-Jan-90,66.62,67.62,62.75,62.75,1632000,9.07,pg
113122,24-Jan-90,65.00,66.50,65.00,66.25,751600,9.58,pg
113123,23-Jan-90,67.75,68.00,65.75,66.12,777700,9.56,pg
113124,22-Jan-90,69.00,69.12,66.87,67.37,616100,9.74,pg
113125,19-Jan-90,70.00,70.00,69.00,69.00,750000,9.98,pg
113126,18-Jan-90,68.12,69.75,68.12,69.50,556400,10.05,pg
113127,17-Jan-90,68.75,69.37,68.25,68.50,594700,9.90,pg
113128,16-Jan-90,67.37,68.87,67.37,68.87,647500,9.96,pg
113129,15-Jan-90,67.37,68.37,67.25,68.00,445500,9.83,pg
113130,12-Jan-90,69.00,69.37,67.12,67.75,818700,9.80,pg
113131,11-Jan-90,69.87,70.75,69.50,70.37,482000,9.91,pg
113132,10-Jan-90,69.37,69.50,68.50,69.37,560900,9.77,pg
113133,9-Jan-90,68.87,69.37,68.50,69.00,686200,9.72,pg
113134,8-Jan-90,67.75,69.25,67.62,69.00,361400,9.72,pg
113135,5-Jan-90,68.50,69.12,67.75,67.75,538400,9.54,pg
113136,4-Jan-90,70.00,70.12,68.50,69.00,789100,9.72,pg
113137,3-Jan-90,70.50,70.87,70.00,70.37,815300,9.91,pg
113138,2-Jan-90,70.00,70.50,69.25,70.50,722200,9.93,pg
113139,29-Dec-89,69.50,70.37,69.37,70.25,431300,9.90,pg
113140,28-Dec-89,68.37,69.50,68.25,69.37,514400,9.77,pg
113141,27-Dec-89,67.75,68.75,67.62,68.00,371700,9.58,pg
113142,26-Dec-89,68.12,68.37,67.62,67.87,231600,9.56,pg
113143,22-Dec-89,67.25,68.37,67.25,68.25,343600,9.62,pg
113144,21-Dec-89,68.00,68.00,67.00,67.25,536300,9.47,pg
113145,20-Dec-89,68.00,68.25,67.25,67.62,782000,9.53,pg
113146,19-Dec-89,66.87,68.25,66.00,67.50,658600,9.51,pg
113147,18-Dec-89,68.25,68.50,65.50,66.87,631100,9.42,pg
113148,15-Dec-89,68.62,68.87,67.25,68.12,1298300,9.60,pg
113149,14-Dec-89,68.00,68.75,67.87,68.37,613000,9.63,pg
113150,13-Dec-89,68.25,69.12,67.87,68.50,967000,9.65,pg
113151,12-Dec-89,65.62,68.50,65.50,68.25,1171400,9.62,pg
113152,11-Dec-89,65.75,65.75,65.00,65.25,364500,9.19,pg
113153,8-Dec-89,65.25,65.75,64.62,65.12,310000,9.17,pg
113154,7-Dec-89,64.62,65.37,64.12,64.62,310900,9.10,pg
113155,6-Dec-89,65.25,65.75,64.62,64.87,368100,9.14,pg
113156,5-Dec-89,66.50,66.75,65.37,65.50,408100,9.23,pg
113157,4-Dec-89,66.50,67.00,66.00,66.50,684500,9.37,pg
113158,1-Dec-89,64.87,66.50,64.87,65.87,760200,9.28,pg
113159,30-Nov-89,64.62,65.12,64.37,64.75,702200,9.12,pg
113160,29-Nov-89,64.25,64.62,64.00,64.62,420000,9.10,pg
113161,28-Nov-89,65.25,65.37,64.50,64.62,639100,9.10,pg
113162,27-Nov-89,66.50,66.75,65.50,65.50,610300,9.23,pg
113163,24-Nov-89,66.50,66.62,66.25,66.25,403900,9.33,pg
113164,22-Nov-89,65.00,65.87,64.87,65.87,434800,9.28,pg
113165,21-Nov-89,64.62,65.00,64.37,65.00,399800,9.16,pg
113166,20-Nov-89,65.12,65.12,64.50,64.75,484100,9.12,pg
113167,17-Nov-89,129.38,130.25,129.00,129.50,487200,9.12,pg
113168,16-Nov-89,129.50,129.63,128.25,129.38,246100,9.11,pg
113169,15-Nov-89,127.75,129.50,126.50,129.50,266100,9.12,pg
113170,14-Nov-89,127.87,128.38,126.62,127.12,254200,8.95,pg
113171,13-Nov-89,127.50,128.50,127.12,127.87,153400,9.01,pg
113172,10-Nov-89,127.12,128.13,127.00,127.37,175800,8.97,pg
113173,9-Nov-89,128.50,129.25,126.62,126.62,203700,8.92,pg
113174,8-Nov-89,127.12,129.25,127.12,129.13,346600,9.10,pg
113175,7-Nov-89,125.25,127.25,125.00,126.50,283000,8.91,pg
113176,6-Nov-89,125.75,126.00,124.25,125.50,223900,8.84,pg
113177,3-Nov-89,126.75,127.50,126.00,126.00,170600,8.88,pg
113178,2-Nov-89,126.50,127.00,125.62,126.62,222000,8.92,pg
113179,1-Nov-89,129.00,129.25,126.75,127.50,274100,8.98,pg
113180,31-Oct-89,128.13,130.00,128.00,129.13,483300,9.10,pg
113181,30-Oct-89,126.50,128.00,126.50,127.75,321400,9.00,pg
113182,27-Oct-89,126.25,127.00,124.25,125.37,391400,8.83,pg
113183,26-Oct-89,129.50,129.88,126.50,126.75,504500,8.93,pg
113184,25-Oct-89,132.50,133.25,130.00,130.00,495800,9.16,pg
113185,24-Oct-89,130.13,133.75,128.00,133.50,1249500,9.40,pg
113186,23-Oct-89,129.75,131.38,129.75,130.63,495900,9.20,pg
113187,20-Oct-89,128.25,130.50,127.87,129.88,850800,9.15,pg
113188,19-Oct-89,127.75,128.88,127.62,128.00,361400,9.02,pg
113189,18-Oct-89,127.00,128.75,126.62,127.25,564400,8.96,pg
113190,17-Oct-89,123.75,127.00,122.87,127.00,720000,8.95,pg
113191,16-Oct-89,117.00,124.87,116.12,123.62,1291600,8.71,pg
113192,13-Oct-89,129.00,130.00,120.00,120.75,653100,8.00,pg
113193,12-Oct-89,131.50,131.88,129.50,129.50,346600,8.58,pg
113194,11-Oct-89,130.88,131.75,129.63,131.38,451400,8.70,pg
113195,10-Oct-89,131.88,133.00,130.75,130.88,408600,8.67,pg
113196,9-Oct-89,129.25,132.50,128.25,131.75,270800,8.73,pg
113197,6-Oct-89,128.00,130.25,127.87,129.00,644800,8.54,pg
113198,5-Oct-89,125.62,126.75,124.62,126.75,321100,8.40,pg
113199,4-Oct-89,124.87,126.50,124.62,125.75,532000,8.33,pg
113200,3-Oct-89,122.75,124.75,122.12,124.62,463900,8.25,pg
113201,2-Oct-89,120.00,121.75,119.37,121.50,222200,8.05,pg
113202,29-Sep-89,120.62,121.37,119.75,120.00,360600,7.95,pg
113203,28-Sep-89,118.00,120.87,117.75,120.75,812500,8.00,pg
113204,27-Sep-89,118.37,118.50,116.50,116.87,395000,7.74,pg
113205,26-Sep-89,118.75,118.87,118.37,118.37,400600,7.84,pg
113206,25-Sep-89,119.75,119.75,118.37,118.75,392700,7.87,pg
113207,22-Sep-89,121.00,121.00,119.25,119.87,312000,7.94,pg
113208,21-Sep-89,124.00,124.00,121.25,121.87,210300,8.07,pg
113209,20-Sep-89,122.87,123.75,122.75,123.25,292300,8.16,pg
113210,19-Sep-89,122.25,123.37,122.12,122.75,194400,8.13,pg
113211,18-Sep-89,119.12,121.62,119.00,121.50,292200,8.05,pg
113212,15-Sep-89,119.50,120.37,118.87,119.00,691900,7.88,pg
113213,14-Sep-89,121.37,121.50,119.37,119.50,388900,7.92,pg
113214,13-Sep-89,123.50,123.62,121.00,121.37,368100,8.04,pg
113215,12-Sep-89,123.62,124.62,122.87,123.25,250000,8.16,pg
113216,11-Sep-89,124.25,125.25,123.62,123.75,343800,8.20,pg
113217,8-Sep-89,124.62,125.12,123.12,124.12,294500,8.22,pg
113218,7-Sep-89,126.00,126.50,124.75,124.75,168600,8.26,pg
113219,6-Sep-89,127.37,127.62,125.00,126.00,394500,8.35,pg
113220,5-Sep-89,128.63,128.75,127.50,127.75,282300,8.46,pg
113221,1-Sep-89,128.38,129.38,127.75,128.38,281100,8.50,pg
113222,31-Aug-89,128.25,128.50,127.62,128.50,190000,8.51,pg
113223,30-Aug-89,128.00,129.63,127.00,128.25,403100,8.50,pg
113224,29-Aug-89,131.50,131.63,128.50,128.88,241200,8.54,pg
113225,28-Aug-89,130.25,131.75,130.25,131.63,253700,8.72,pg
113226,25-Aug-89,132.00,134.00,131.25,131.75,523100,8.73,pg
113227,24-Aug-89,126.50,131.38,126.25,131.00,539400,8.68,pg
113228,23-Aug-89,124.50,126.62,124.12,126.50,311700,8.38,pg
113229,22-Aug-89,123.25,124.00,122.62,123.87,303700,8.21,pg
113230,21-Aug-89,122.50,124.75,122.25,123.25,375200,8.16,pg
113231,18-Aug-89,123.12,123.37,122.12,122.75,364500,8.13,pg
113232,17-Aug-89,124.25,124.87,122.50,123.25,361900,8.16,pg
113233,16-Aug-89,125.75,126.25,123.87,124.37,212800,8.24,pg
113234,15-Aug-89,127.25,127.75,124.75,125.50,360000,8.31,pg
113235,14-Aug-89,124.75,127.00,124.50,127.00,450800,8.41,pg
113236,11-Aug-89,124.25,127.62,124.12,125.00,1020000,8.28,pg
113237,10-Aug-89,120.00,123.62,119.75,123.62,923600,8.19,pg
113238,9-Aug-89,117.62,119.00,117.50,118.25,350300,7.83,pg
113239,8-Aug-89,117.12,117.62,116.25,117.50,317200,7.78,pg
113240,7-Aug-89,116.00,117.75,115.75,117.37,368600,7.77,pg
113241,4-Aug-89,118.50,119.12,116.00,116.00,405000,7.68,pg
113242,3-Aug-89,119.50,119.87,118.50,119.37,294400,7.91,pg
113243,2-Aug-89,120.12,121.00,119.87,119.87,217000,7.94,pg
113244,1-Aug-89,119.37,120.00,119.00,120.00,551600,7.95,pg
113245,31-Jul-89,119.50,120.00,119.00,119.37,330600,7.91,pg
113246,28-Jul-89,120.12,120.50,119.00,120.12,270500,7.96,pg
113247,27-Jul-89,119.87,120.50,119.25,120.12,414100,7.96,pg
113248,26-Jul-89,117.50,119.50,117.12,119.12,486900,7.89,pg
113249,25-Jul-89,117.00,118.87,117.00,117.37,372200,7.77,pg
113250,24-Jul-89,117.25,118.25,116.87,117.62,300500,7.79,pg
113251,21-Jul-89,116.37,117.50,115.75,117.50,729800,7.78,pg
113252,20-Jul-89,117.75,119.00,116.25,116.25,367800,7.70,pg
113253,19-Jul-89,114.00,117.12,114.00,117.12,453300,7.76,pg
113254,18-Jul-89,114.62,114.75,113.75,114.00,364100,7.55,pg
113255,17-Jul-89,114.62,115.50,114.62,115.12,302500,7.63,pg
113256,14-Jul-89,115.50,117.00,114.62,116.50,470900,7.29,pg
113257,13-Jul-89,114.75,115.87,114.37,115.37,504500,7.22,pg
113258,12-Jul-89,113.50,115.00,112.87,114.75,541600,7.18,pg
113259,11-Jul-89,112.37,113.25,112.25,112.25,350300,7.03,pg
113260,10-Jul-89,112.00,112.75,111.50,112.37,289200,7.03,pg
113261,7-Jul-89,109.37,111.50,108.87,111.00,354200,6.95,pg
113262,6-Jul-89,108.75,109.25,108.37,108.75,215200,6.81,pg
113263,5-Jul-89,108.00,109.12,107.62,108.62,313600,6.80,pg
113264,3-Jul-89,108.62,109.37,108.00,108.50,131900,6.79,pg
113265,30-Jun-89,109.75,110.00,107.75,108.37,443600,6.78,pg
113266,29-Jun-89,111.75,112.12,109.75,109.87,320900,6.88,pg
113267,28-Jun-89,113.00,113.12,111.37,112.12,253900,7.02,pg
113268,27-Jun-89,113.50,114.12,113.00,113.12,338800,7.08,pg
113269,26-Jun-89,113.50,114.00,113.12,113.37,201900,7.10,pg
113270,23-Jun-89,111.50,114.50,111.37,114.50,421600,7.17,pg
113271,22-Jun-89,110.00,110.37,110.00,110.37,226700,6.91,pg
113272,21-Jun-89,110.00,111.50,109.62,110.25,452000,6.90,pg
113273,20-Jun-89,109.50,110.50,109.50,110.12,327000,6.89,pg
113274,19-Jun-89,110.37,110.87,109.50,109.62,352700,6.86,pg
113275,16-Jun-89,109.50,111.00,109.37,110.62,849500,6.92,pg
113276,15-Jun-89,110.12,110.25,109.12,109.50,413100,6.85,pg
113277,14-Jun-89,108.75,110.37,108.75,110.25,734800,6.90,pg
113278,13-Jun-89,109.25,109.75,107.50,108.75,548900,6.81,pg
113279,12-Jun-89,104.50,110.75,104.25,110.62,802200,6.92,pg
113280,9-Jun-89,104.37,105.12,104.00,104.87,355600,6.56,pg
113281,8-Jun-89,104.25,104.62,103.87,104.12,280500,6.52,pg
113282,7-Jun-89,104.25,105.00,103.62,104.62,378800,6.55,pg
113283,6-Jun-89,105.25,105.25,103.00,104.00,495600,6.51,pg
113284,5-Jun-89,105.87,105.87,104.37,104.37,330300,6.53,pg
113285,2-Jun-89,103.75,105.87,103.62,105.75,340900,6.62,pg
113286,1-Jun-89,102.75,103.37,102.62,103.25,178700,6.46,pg
113287,31-May-89,102.00,103.00,101.37,102.75,255900,6.43,pg
113288,30-May-89,103.25,103.50,101.75,101.87,362300,6.38,pg
113289,26-May-89,102.12,102.75,101.62,102.62,237000,6.42,pg
113290,25-May-89,102.87,103.25,102.25,102.37,305500,6.41,pg
113291,24-May-89,101.62,102.87,101.37,102.87,265000,6.44,pg
113292,23-May-89,103.25,103.37,102.12,102.12,430500,6.39,pg
113293,22-May-89,103.37,103.75,101.25,103.75,486300,6.49,pg
113294,19-May-89,99.50,102.25,99.50,102.12,1686300,6.39,pg
113295,18-May-89,99.50,99.75,98.75,99.50,544800,6.23,pg
113296,17-May-89,99.00,100.12,98.87,99.62,493000,6.24,pg
113297,16-May-89,98.50,99.00,98.37,98.87,441400,6.19,pg
113298,15-May-89,98.25,99.75,98.00,99.00,459800,6.20,pg
113299,12-May-89,98.00,98.37,97.50,98.25,539700,6.15,pg
113300,11-May-89,97.00,97.00,96.12,96.50,285600,6.04,pg
113301,10-May-89,97.50,97.50,96.50,96.50,247500,6.04,pg
113302,9-May-89,97.12,97.37,96.12,96.87,223600,6.06,pg
113303,8-May-89,96.75,97.00,96.25,96.75,236100,6.06,pg
113304,5-May-89,96.87,97.37,96.12,96.75,269400,6.06,pg
113305,4-May-89,96.75,96.87,96.25,96.62,163700,6.05,pg
113306,3-May-89,96.50,97.00,96.25,96.87,165200,6.06,pg
113307,2-May-89,97.62,98.00,96.37,96.62,292700,6.05,pg
113308,1-May-89,95.50,97.75,95.12,97.62,244800,6.11,pg
113309,28-Apr-89,95.37,95.75,95.12,95.62,225200,5.99,pg
113310,27-Apr-89,94.62,95.62,94.62,95.00,400500,5.95,pg
113311,26-Apr-89,95.12,95.37,94.50,94.62,253600,5.92,pg
113312,25-Apr-89,94.00,95.37,93.62,94.87,483900,5.94,pg
113313,24-Apr-89,94.25,94.37,93.62,94.00,191100,5.88,pg
113314,21-Apr-89,93.50,94.75,93.25,94.75,539200,5.93,pg
113315,20-Apr-89,94.25,94.37,92.62,93.25,251600,5.84,pg
113316,19-Apr-89,94.00,94.37,93.62,94.12,332800,5.89,pg
113317,18-Apr-89,93.00,94.12,92.75,94.00,373400,5.88,pg
113318,17-Apr-89,92.12,92.62,92.00,92.25,243600,5.77,pg
113319,14-Apr-89,92.37,93.00,91.75,93.00,305800,5.42,pg
113320,13-Apr-89,92.37,92.37,91.37,91.50,232700,5.33,pg
113321,12-Apr-89,92.12,92.37,91.75,92.25,147000,5.38,pg
113322,11-Apr-89,92.00,92.62,91.62,91.75,146300,5.35,pg
113323,10-Apr-89,91.87,92.25,91.62,92.12,92000,5.37,pg
113324,7-Apr-89,91.12,92.00,91.00,91.62,138900,5.34,pg
113325,6-Apr-89,91.75,91.75,91.12,91.37,255200,5.33,pg
113326,5-Apr-89,92.00,92.25,91.62,92.00,196200,5.36,pg
113327,4-Apr-89,92.25,92.37,91.75,91.87,232200,5.36,pg
113328,3-Apr-89,92.50,93.50,92.12,92.62,213700,5.40,pg
113329,31-Mar-89,92.37,92.50,91.75,92.50,171900,5.39,pg
113330,30-Mar-89,92.12,92.50,91.62,92.12,231600,5.37,pg
113331,29-Mar-89,92.25,92.50,91.37,92.00,273300,5.36,pg
113332,28-Mar-89,91.75,92.25,91.50,92.25,282200,5.38,pg
113333,27-Mar-89,91.25,91.37,90.75,91.12,202800,5.31,pg
113334,23-Mar-89,91.75,92.25,91.12,91.25,264200,5.32,pg
113335,22-Mar-89,90.50,91.37,90.25,91.25,317200,5.32,pg
113336,21-Mar-89,89.87,90.50,89.75,90.37,264400,5.27,pg
113337,20-Mar-89,90.00,90.37,89.50,89.62,274700,5.22,pg
113338,17-Mar-89,90.00,90.75,89.62,90.75,714700,5.29,pg
113339,16-Mar-89,90.75,92.75,90.62,91.12,458100,5.31,pg
113340,15-Mar-89,90.25,91.25,90.00,90.62,373100,5.28,pg
113341,14-Mar-89,89.50,90.12,88.87,90.00,279800,5.25,pg
113342,13-Mar-89,88.25,89.00,88.00,89.00,200600,5.19,pg
113343,10-Mar-89,88.25,88.37,87.75,88.00,335300,5.13,pg
113344,9-Mar-89,89.00,89.50,88.87,88.87,185300,5.18,pg
113345,8-Mar-89,88.50,89.50,88.37,88.75,223900,5.17,pg
113346,7-Mar-89,88.87,88.87,88.25,88.37,223400,5.15,pg
113347,6-Mar-89,89.00,89.00,88.12,88.75,522500,5.17,pg
113348,3-Mar-89,87.75,88.62,87.50,88.25,331700,5.14,pg
113349,2-Mar-89,87.25,88.00,86.62,88.00,250800,5.13,pg
113350,1-Mar-89,88.62,89.12,87.00,87.25,230000,5.09,pg
113351,28-Feb-89,88.62,88.87,88.25,88.62,171700,5.17,pg
113352,27-Feb-89,88.25,88.62,87.87,88.62,228400,5.17,pg
113353,24-Feb-89,90.37,90.50,88.62,88.62,231600,5.17,pg
113354,23-Feb-89,90.50,90.62,89.87,90.12,344700,5.25,pg
113355,22-Feb-89,92.37,92.50,90.87,90.87,453100,5.30,pg
113356,21-Feb-89,92.37,92.50,91.75,92.12,220000,5.37,pg
113357,17-Feb-89,90.87,92.12,90.87,92.00,472200,5.36,pg
113358,16-Feb-89,91.12,91.37,90.87,91.12,222000,5.31,pg
113359,15-Feb-89,89.62,91.00,89.50,90.62,230900,5.28,pg
113360,14-Feb-89,89.62,90.12,89.37,89.75,267300,5.23,pg
113361,13-Feb-89,89.25,89.75,88.75,89.37,239100,5.21,pg
113362,10-Feb-89,88.50,90.25,88.50,89.12,479400,5.20,pg
113363,9-Feb-89,89.75,90.25,89.62,89.87,314100,5.24,pg
113364,8-Feb-89,90.12,91.25,90.00,90.00,501300,5.25,pg
113365,7-Feb-89,90.00,90.37,89.75,90.00,1032800,5.25,pg
113366,6-Feb-89,90.50,90.87,89.75,90.37,256900,5.27,pg
113367,3-Feb-89,91.12,91.50,90.50,90.75,322700,5.29,pg
113368,2-Feb-89,92.00,92.62,91.50,91.50,324100,5.33,pg
113369,1-Feb-89,92.00,92.25,91.50,91.75,292500,5.35,pg
113370,31-Jan-89,91.25,92.62,90.75,92.12,358800,5.37,pg
113371,30-Jan-89,91.75,91.87,90.75,91.25,443100,5.32,pg
113372,27-Jan-89,90.12,92.25,89.37,91.75,825200,5.35,pg
113373,26-Jan-89,88.25,90.12,88.00,89.62,563000,5.22,pg
113374,25-Jan-89,88.00,88.25,87.75,88.00,297800,5.13,pg
113375,24-Jan-89,87.62,88.37,87.37,87.87,489100,5.12,pg
113376,23-Jan-89,88.00,88.25,87.37,87.37,359500,5.09,pg
113377,20-Jan-89,88.00,88.00,87.62,87.75,425600,5.12,pg
113378,19-Jan-89,88.00,88.12,87.62,87.87,305600,5.12,pg
113379,18-Jan-89,87.62,88.50,87.37,87.87,541400,5.12,pg
113380,17-Jan-89,87.37,87.87,87.25,87.62,443600,5.11,pg
113381,16-Jan-89,87.25,87.75,87.12,87.37,197300,5.09,pg
113382,13-Jan-89,86.50,87.37,86.50,87.25,286700,5.09,pg
113383,12-Jan-89,87.75,88.00,87.00,87.62,473900,4.73,pg
113384,11-Jan-89,87.75,88.12,87.37,87.75,529500,4.74,pg
113385,10-Jan-89,88.25,89.25,88.12,88.62,730200,4.79,pg
113386,9-Jan-89,87.00,87.25,86.62,87.12,410200,4.71,pg
113387,6-Jan-89,86.12,86.62,85.87,86.25,225200,4.66,pg
113388,5-Jan-89,85.37,86.62,85.12,85.62,183700,4.63,pg
113389,4-Jan-89,85.00,85.75,84.75,85.37,251900,4.61,pg
113390,3-Jan-89,86.50,86.50,84.25,84.50,380300,4.57,pg
113391,30-Dec-88,86.50,87.00,86.12,87.00,221700,4.70,pg
113392,29-Dec-88,86.12,86.62,86.00,86.25,109700,4.66,pg
113393,28-Dec-88,86.25,86.37,85.87,86.00,140900,4.65,pg
113394,27-Dec-88,86.75,86.75,85.87,86.00,87700,4.65,pg
113395,23-Dec-88,86.37,86.75,86.25,86.50,124100,4.67,pg
113396,22-Dec-88,86.00,86.37,85.75,86.25,205300,4.66,pg
113397,21-Dec-88,85.25,85.87,85.25,85.75,372200,4.63,pg
113398,20-Dec-88,85.87,86.25,85.50,85.50,338300,4.62,pg
113399,19-Dec-88,84.50,85.87,84.50,85.75,303700,4.63,pg
113400,16-Dec-88,84.00,84.75,83.87,84.75,501600,4.58,pg
113401,15-Dec-88,84.00,84.50,83.75,83.75,338900,4.53,pg
113402,14-Dec-88,84.37,85.12,83.75,84.12,638900,4.55,pg
113403,13-Dec-88,84.12,84.87,83.87,84.12,253000,4.55,pg
113404,12-Dec-88,84.25,84.87,84.12,84.12,191700,4.55,pg
113405,9-Dec-88,83.87,84.25,83.75,84.00,134400,4.54,pg
113406,8-Dec-88,83.87,84.37,83.87,83.87,222000,4.53,pg
113407,7-Dec-88,84.37,84.37,83.87,84.25,256700,4.55,pg
113408,6-Dec-88,83.50,84.37,82.75,84.25,268300,4.55,pg
113409,5-Dec-88,82.00,83.75,82.00,83.00,243300,4.48,pg
113410,2-Dec-88,81.75,82.25,81.50,81.75,393100,4.42,pg
113411,1-Dec-88,81.62,82.00,81.50,82.00,182700,4.43,pg
113412,30-Nov-88,81.50,82.37,81.12,81.87,236900,4.42,pg
113413,29-Nov-88,80.00,81.62,80.00,81.62,325000,4.41,pg
113414,28-Nov-88,80.25,80.50,79.75,80.50,187300,4.35,pg
113415,25-Nov-88,81.25,81.25,80.00,80.25,119200,4.34,pg
113416,23-Nov-88,81.25,82.00,81.12,81.12,161100,4.38,pg
113417,22-Nov-88,81.00,81.25,80.25,81.25,252800,4.39,pg
113418,21-Nov-88,79.75,81.00,79.50,81.00,187500,4.38,pg
113419,18-Nov-88,79.75,79.87,79.25,79.87,453300,4.32,pg
113420,17-Nov-88,79.75,79.87,78.62,79.25,225200,4.28,pg
113421,16-Nov-88,81.00,81.25,79.00,79.25,509700,4.28,pg
113422,15-Nov-88,79.50,80.12,79.12,80.12,197200,4.33,pg
113423,14-Nov-88,80.75,80.75,78.62,79.12,322300,4.28,pg
113424,11-Nov-88,81.25,81.50,79.87,80.00,336300,4.32,pg
113425,10-Nov-88,82.25,82.62,81.75,82.00,188400,4.43,pg
113426,9-Nov-88,82.37,82.50,81.62,82.00,246200,4.43,pg
113427,8-Nov-88,82.00,82.75,82.00,82.12,220200,4.44,pg
113428,7-Nov-88,83.00,83.00,81.75,82.12,485000,4.44,pg
113429,4-Nov-88,83.50,85.25,83.25,84.62,546600,4.57,pg
113430,3-Nov-88,84.00,84.75,83.87,84.25,402000,4.55,pg
113431,2-Nov-88,82.87,83.37,82.37,83.25,395600,4.50,pg
113432,1-Nov-88,82.62,83.12,82.37,82.75,250500,4.47,pg
113433,31-Oct-88,82.50,83.00,82.25,82.62,163400,4.46,pg
113434,28-Oct-88,82.37,83.00,82.37,82.75,244800,4.47,pg
113435,27-Oct-88,82.75,83.00,81.62,82.25,432000,4.44,pg
113436,26-Oct-88,83.37,83.75,82.62,83.25,585300,4.50,pg
113437,25-Oct-88,84.12,84.25,83.12,83.25,362000,4.50,pg
113438,24-Oct-88,84.75,85.25,84.00,84.00,481600,4.54,pg
113439,21-Oct-88,82.62,84.75,82.50,84.50,843600,4.57,pg
113440,20-Oct-88,81.62,82.62,81.62,82.62,397500,4.46,pg
113441,19-Oct-88,82.25,82.50,80.50,81.75,353000,4.42,pg
113442,18-Oct-88,81.25,82.00,80.87,82.00,299800,4.43,pg
113443,17-Oct-88,81.12,81.12,80.50,81.12,206200,4.38,pg
113444,14-Oct-88,82.00,82.25,81.12,81.87,355300,4.12,pg
113445,13-Oct-88,80.87,81.62,80.75,81.62,205900,4.11,pg
113446,12-Oct-88,80.75,81.12,80.62,80.87,312300,4.07,pg
113447,11-Oct-88,80.62,81.75,80.37,81.62,282000,4.11,pg
113448,10-Oct-88,81.00,81.12,80.75,80.75,203100,4.06,pg
113449,7-Oct-88,81.00,81.62,80.25,80.87,680000,4.07,pg
113450,6-Oct-88,79.87,80.00,79.25,79.75,160900,4.01,pg
113451,5-Oct-88,79.00,80.12,78.75,79.62,243100,4.01,pg
113452,4-Oct-88,79.50,79.75,79.00,79.25,167200,3.99,pg
113453,3-Oct-88,79.87,80.00,79.12,79.75,232800,4.01,pg
113454,30-Sep-88,79.50,81.12,79.37,80.00,471600,4.03,pg
113455,29-Sep-88,78.00,79.62,77.87,79.62,242300,4.01,pg
113456,28-Sep-88,78.12,78.12,77.50,78.00,109200,3.93,pg
113457,27-Sep-88,78.50,78.50,77.62,78.00,230900,3.93,pg
113458,26-Sep-88,78.50,79.00,78.25,78.50,123600,3.95,pg
113459,23-Sep-88,78.62,79.00,78.25,78.75,242300,3.96,pg
113460,22-Sep-88,78.62,78.75,78.12,78.75,268900,3.96,pg
113461,21-Sep-88,79.00,79.25,78.75,78.87,184500,3.97,pg
113462,20-Sep-88,78.75,79.25,78.75,78.87,119700,3.97,pg
113463,19-Sep-88,79.25,79.25,78.00,79.00,175800,3.98,pg
113464,16-Sep-88,79.25,80.00,79.25,79.25,593400,3.99,pg
113465,15-Sep-88,79.75,80.25,79.37,79.50,311100,4.00,pg
113466,14-Sep-88,80.00,80.25,79.37,79.75,434400,4.01,pg
113467,13-Sep-88,78.75,80.00,78.37,79.75,368400,4.01,pg
113468,12-Sep-88,78.12,79.25,78.00,79.25,211900,3.99,pg
113469,9-Sep-88,78.00,78.87,77.75,78.25,254400,3.94,pg
113470,8-Sep-88,78.00,78.12,77.75,78.12,158300,3.93,pg
113471,7-Sep-88,78.00,78.12,77.50,78.00,375000,3.93,pg
113472,6-Sep-88,76.62,77.62,76.50,77.62,270500,3.91,pg
113473,2-Sep-88,75.25,77.00,75.12,76.50,386600,3.85,pg
113474,1-Sep-88,74.75,74.75,73.50,74.62,238600,3.76,pg
113475,31-Aug-88,75.00,75.25,74.62,74.62,165200,3.76,pg
113476,30-Aug-88,74.50,75.00,74.50,74.75,190800,3.76,pg
113477,29-Aug-88,74.00,74.75,74.00,74.62,133300,3.76,pg
113478,26-Aug-88,73.75,74.25,73.50,73.87,121100,3.72,pg
113479,25-Aug-88,73.50,73.87,73.12,73.75,165200,3.71,pg
113480,24-Aug-88,72.87,74.12,72.87,74.12,344700,3.73,pg
113481,23-Aug-88,72.75,73.25,72.50,73.00,220500,3.67,pg
113482,22-Aug-88,73.75,73.75,72.50,72.62,267700,3.66,pg
113483,19-Aug-88,73.50,74.00,73.25,73.50,346900,3.70,pg
113484,18-Aug-88,73.25,73.25,72.50,73.00,433800,3.67,pg
113485,17-Aug-88,72.50,73.37,72.00,72.62,361300,3.66,pg
113486,16-Aug-88,72.00,73.25,71.87,72.50,356300,3.65,pg
113487,15-Aug-88,72.25,72.62,71.87,72.12,299800,3.63,pg
113488,12-Aug-88,72.62,72.87,72.25,72.25,173000,3.64,pg
113489,11-Aug-88,72.87,73.00,71.87,72.87,265300,3.67,pg
113490,10-Aug-88,72.75,73.25,71.87,72.50,352800,3.65,pg
113491,9-Aug-88,74.50,74.62,73.25,73.62,252700,3.71,pg
113492,8-Aug-88,75.00,75.50,74.75,74.75,218100,3.76,pg
113493,5-Aug-88,75.00,75.25,74.62,75.25,181900,3.79,pg
113494,4-Aug-88,75.87,75.87,75.00,75.50,216700,3.80,pg
113495,3-Aug-88,75.62,75.75,75.00,75.37,281100,3.79,pg
113496,2-Aug-88,75.12,76.00,74.62,75.62,280200,3.81,pg
113497,1-Aug-88,75.25,75.50,74.50,75.00,291100,3.78,pg
113498,29-Jul-88,73.62,75.25,73.37,75.12,353600,3.78,pg
113499,28-Jul-88,72.00,73.37,71.87,73.25,372300,3.69,pg
113500,27-Jul-88,73.25,73.50,71.75,71.75,225200,3.61,pg
113501,26-Jul-88,73.12,73.62,73.12,73.37,142700,3.69,pg
113502,25-Jul-88,73.62,73.62,72.87,73.25,167300,3.69,pg
113503,22-Jul-88,73.87,74.12,73.00,73.37,248700,3.69,pg
113504,21-Jul-88,74.00,74.25,73.50,73.62,270800,3.71,pg
113505,20-Jul-88,73.87,74.37,73.87,74.00,246200,3.73,pg
113506,19-Jul-88,74.25,74.25,73.00,73.50,342500,3.70,pg
113507,18-Jul-88,74.25,74.62,73.50,74.25,344100,3.74,pg
113508,15-Jul-88,74.37,75.00,73.87,75.00,513300,3.49,pg
113509,14-Jul-88,74.12,74.50,73.37,74.37,293700,3.46,pg
113510,13-Jul-88,74.25,74.50,72.87,74.00,560000,3.45,pg
113511,12-Jul-88,75.50,75.87,74.00,74.50,375200,3.47,pg
113512,11-Jul-88,75.75,75.75,74.75,75.50,230800,3.52,pg
113513,8-Jul-88,76.25,76.75,74.75,75.25,258400,3.51,pg
113514,7-Jul-88,76.50,77.00,75.50,76.50,212300,3.56,pg
113515,6-Jul-88,77.87,78.37,76.00,76.75,246600,3.58,pg
113516,5-Jul-88,76.62,78.25,76.62,78.12,240800,3.64,pg
113517,1-Jul-88,77.50,77.50,76.87,77.00,229500,3.59,pg
113518,30-Jun-88,76.75,77.50,76.37,77.50,310600,3.61,pg
113519,29-Jun-88,76.50,77.00,75.62,76.25,263300,3.55,pg
113520,28-Jun-88,76.00,77.25,75.87,76.37,288700,3.56,pg
113521,27-Jun-88,77.50,77.62,76.00,76.37,262200,3.56,pg
113522,24-Jun-88,77.62,78.37,77.25,77.75,164700,3.62,pg
113523,23-Jun-88,77.50,77.87,77.00,77.62,182500,3.62,pg
113524,22-Jun-88,78.00,78.50,77.50,77.87,399400,3.63,pg
113525,21-Jun-88,76.87,77.62,75.12,76.75,396300,3.58,pg
113526,20-Jun-88,76.75,77.50,76.62,76.87,194700,3.58,pg
113527,17-Jun-88,77.00,77.25,75.62,77.25,691400,3.60,pg
113528,16-Jun-88,77.62,77.75,76.37,76.50,246700,3.56,pg
113529,15-Jun-88,78.37,78.50,78.00,78.37,167500,3.65,pg
113530,14-Jun-88,78.75,79.87,78.37,78.62,343300,3.66,pg
113531,13-Jun-88,77.50,78.50,77.37,78.12,182000,3.64,pg
113532,10-Jun-88,77.62,78.75,77.25,77.50,211100,3.61,pg
113533,9-Jun-88,77.37,78.75,77.00,77.75,295000,3.62,pg
113534,8-Jun-88,76.75,78.00,76.37,77.87,382000,3.63,pg
113535,7-Jun-88,76.75,77.00,76.00,76.25,180600,3.55,pg
113536,6-Jun-88,77.12,77.37,76.12,77.12,255500,3.59,pg
113537,3-Jun-88,78.00,78.00,77.12,77.37,193000,3.60,pg
113538,2-Jun-88,77.25,77.50,76.87,77.25,285000,3.60,pg
113539,1-Jun-88,76.00,78.87,75.62,77.75,578000,3.62,pg
113540,31-May-88,73.37,76.62,73.25,76.37,350000,3.56,pg
113541,27-May-88,73.25,73.25,72.50,73.00,163600,3.40,pg
113542,26-May-88,73.75,73.87,72.87,73.12,245200,3.41,pg
113543,25-May-88,74.25,74.50,73.37,73.75,257500,3.44,pg
113544,24-May-88,73.00,73.75,72.75,73.37,235500,3.42,pg
113545,23-May-88,72.00,72.87,71.62,72.50,213600,3.38,pg
113546,20-May-88,73.25,73.50,72.00,72.00,489800,3.35,pg
113547,19-May-88,71.75,72.75,70.75,72.37,417000,3.37,pg
113548,18-May-88,73.37,73.50,71.50,71.75,349400,3.34,pg
113549,17-May-88,75.00,75.50,73.37,73.62,375200,3.43,pg
113550,16-May-88,74.62,74.87,74.00,74.75,330600,3.48,pg
113551,13-May-88,73.00,74.00,73.00,74.00,205300,3.45,pg
113552,12-May-88,73.00,73.25,72.75,72.87,251900,3.39,pg
113553,11-May-88,74.25,74.25,72.37,72.87,424200,3.39,pg
113554,10-May-88,74.62,75.12,73.62,74.50,252700,3.47,pg
113555,9-May-88,74.75,75.00,73.75,74.25,315500,3.46,pg
113556,6-May-88,75.50,75.87,74.25,74.75,321700,3.48,pg
113557,5-May-88,76.25,76.25,75.12,75.37,258600,3.51,pg
113558,4-May-88,77.87,77.87,75.75,76.00,241700,3.54,pg
113559,3-May-88,77.00,78.00,76.75,77.75,122700,3.62,pg
113560,2-May-88,77.00,77.62,76.12,76.50,201600,3.56,pg
113561,29-Apr-88,78.50,78.62,76.87,77.12,186700,3.59,pg
113562,28-Apr-88,78.00,78.62,77.75,78.25,186100,3.64,pg
113563,27-Apr-88,79.25,79.37,77.87,78.12,186200,3.64,pg
113564,26-Apr-88,78.00,79.50,77.75,78.75,315600,3.67,pg
113565,25-Apr-88,77.50,78.62,77.12,78.37,244100,3.65,pg
113566,22-Apr-88,75.87,77.50,75.75,77.12,246100,3.59,pg
113567,21-Apr-88,76.25,77.25,75.12,75.50,440300,3.52,pg
113568,20-Apr-88,77.00,77.25,76.12,76.25,353100,3.55,pg
113569,19-Apr-88,78.25,78.50,77.00,77.12,315500,3.59,pg
113570,18-Apr-88,78.12,78.12,77.25,77.87,273100,3.63,pg
113571,15-Apr-88,78.75,79.00,77.12,78.87,683400,3.41,pg
113572,14-Apr-88,81.00,81.50,77.12,77.87,615600,3.37,pg
113573,13-Apr-88,82.87,83.75,82.50,82.75,283000,3.58,pg
113574,12-Apr-88,82.00,83.50,81.87,83.37,255200,3.61,pg
113575,11-Apr-88,82.25,82.50,81.50,82.12,347200,3.55,pg
113576,8-Apr-88,80.00,81.87,79.75,81.50,480800,3.53,pg
113577,7-Apr-88,80.25,80.87,79.87,79.87,363100,3.46,pg
113578,6-Apr-88,78.00,80.75,78.00,80.75,457800,3.49,pg
113579,5-Apr-88,77.37,78.50,77.00,78.00,257300,3.38,pg
113580,4-Apr-88,77.62,78.12,77.12,77.25,244400,3.34,pg
113581,31-Mar-88,78.12,78.37,76.75,77.87,451600,3.37,pg
113582,30-Mar-88,78.62,79.37,78.12,78.12,565300,3.38,pg
113583,29-Mar-88,78.75,78.87,78.37,78.37,374500,3.39,pg
113584,28-Mar-88,76.75,78.75,76.75,78.75,373000,3.41,pg
113585,25-Mar-88,79.00,79.37,77.00,77.25,615000,3.34,pg
113586,24-Mar-88,80.00,80.25,79.25,79.62,493100,3.45,pg
113587,23-Mar-88,81.00,81.37,80.00,80.87,502700,3.50,pg
113588,22-Mar-88,81.50,82.00,81.00,81.62,370900,3.53,pg
113589,21-Mar-88,81.37,81.50,81.00,81.50,438400,3.53,pg
113590,18-Mar-88,81.50,82.12,81.12,82.00,842200,3.55,pg
113591,17-Mar-88,80.75,81.25,80.37,80.62,334200,3.49,pg
113592,16-Mar-88,80.50,81.00,79.87,80.62,304800,3.49,pg
113593,15-Mar-88,81.50,81.50,80.50,81.00,325500,3.51,pg
113594,14-Mar-88,79.87,81.50,79.50,81.25,243100,3.52,pg
113595,11-Mar-88,79.87,80.25,79.25,79.87,395000,3.46,pg
113596,10-Mar-88,81.37,81.37,79.62,79.87,480000,3.46,pg
113597,9-Mar-88,82.00,82.25,81.25,81.37,432000,3.52,pg
113598,8-Mar-88,80.75,82.25,80.62,82.25,534100,3.56,pg
113599,7-Mar-88,81.12,81.50,80.37,81.00,331600,3.51,pg
113600,4-Mar-88,80.50,82.37,80.50,81.12,221700,3.51,pg
113601,3-Mar-88,82.00,82.75,81.75,82.37,381700,3.56,pg
113602,2-Mar-88,83.50,84.00,81.00,81.37,481300,3.52,pg
113603,1-Mar-88,84.25,84.25,82.62,83.50,391700,3.61,pg
113604,29-Feb-88,83.00,84.50,82.50,84.25,334400,3.65,pg
113605,26-Feb-88,82.00,82.75,81.50,82.25,162300,3.56,pg
113606,25-Feb-88,82.50,84.25,82.00,82.12,445500,3.55,pg
113607,24-Feb-88,83.12,83.50,82.00,82.62,343800,3.58,pg
113608,23-Feb-88,83.50,84.00,82.50,83.12,257700,3.60,pg
113609,22-Feb-88,82.62,83.50,81.75,83.25,254500,3.60,pg
113610,19-Feb-88,82.00,82.87,81.75,82.50,334100,3.57,pg
113611,18-Feb-88,83.75,83.75,82.12,82.25,192500,3.56,pg
113612,17-Feb-88,84.50,85.50,83.25,83.75,290200,3.62,pg
113613,16-Feb-88,83.37,84.75,82.75,84.75,228400,3.67,pg
113614,12-Feb-88,83.00,84.37,82.87,83.87,302700,3.63,pg
113615,11-Feb-88,83.62,83.75,82.25,82.75,156700,3.58,pg
113616,10-Feb-88,82.00,83.75,81.50,83.62,267300,3.62,pg
113617,9-Feb-88,81.50,82.00,81.25,81.87,258900,3.54,pg
113618,8-Feb-88,80.25,81.12,79.75,81.12,294200,3.51,pg
113619,5-Feb-88,81.75,82.25,81.00,81.12,252800,3.51,pg
113620,4-Feb-88,82.00,82.37,81.00,81.00,273600,3.51,pg
113621,3-Feb-88,84.00,84.87,81.37,82.00,256400,3.55,pg
113622,2-Feb-88,84.37,84.75,83.12,83.87,222300,3.63,pg
113623,1-Feb-88,85.62,85.62,84.25,84.50,248300,3.66,pg
113624,29-Jan-88,85.00,85.25,83.75,84.87,261700,3.67,pg
113625,28-Jan-88,84.37,85.00,83.37,84.50,236900,3.66,pg
113626,27-Jan-88,85.25,86.00,82.75,84.25,503000,3.65,pg
113627,26-Jan-88,84.75,85.62,84.12,84.75,311900,3.67,pg
113628,25-Jan-88,83.75,85.87,83.62,85.37,215500,3.69,pg
113629,22-Jan-88,83.25,83.62,82.37,83.25,221200,3.60,pg
113630,21-Jan-88,84.12,84.37,81.50,82.87,316200,3.59,pg
113631,20-Jan-88,84.87,85.12,82.75,83.62,350000,3.62,pg
113632,19-Jan-88,85.62,86.87,84.75,85.12,286100,3.68,pg
113633,18-Jan-88,85.50,86.12,85.00,86.12,199700,3.73,pg
113634,15-Jan-88,84.50,87.00,84.50,84.50,574700,3.66,pg
113635,14-Jan-88,85.37,86.12,84.75,85.00,268300,3.44,pg
113636,13-Jan-88,83.12,86.00,82.50,85.25,450500,3.45,pg
113637,12-Jan-88,83.00,83.50,81.75,83.50,340800,3.38,pg
113638,11-Jan-88,83.25,84.00,81.87,83.00,330300,3.36,pg
113639,8-Jan-88,87.12,87.50,82.00,82.25,407300,3.32,pg
113640,7-Jan-88,85.75,87.75,85.25,87.37,261200,3.53,pg
113641,6-Jan-88,86.50,86.75,85.37,86.25,294800,3.49,pg
113642,5-Jan-88,87.75,88.00,86.00,86.50,345000,3.50,pg
113643,4-Jan-88,85.62,87.87,85.62,87.00,300600,3.52,pg
113644,31-Dec-87,84.00,85.50,83.62,85.37,263000,3.45,pg
113645,30-Dec-87,84.50,85.00,84.12,84.50,199500,3.42,pg
113646,29-Dec-87,85.25,85.75,84.00,84.25,170000,3.41,pg
113647,28-Dec-87,86.00,86.25,84.75,85.25,141600,3.45,pg
113648,24-Dec-87,87.25,87.75,86.62,87.75,83800,3.55,pg
113649,23-Dec-87,87.00,88.00,86.50,87.75,196700,3.55,pg
113650,22-Dec-87,86.87,86.87,85.12,86.12,313700,3.48,pg
113651,21-Dec-87,87.37,87.62,86.87,87.12,159200,3.52,pg
113652,18-Dec-87,87.00,88.37,86.00,87.50,632300,3.54,pg
113653,17-Dec-87,88.75,89.00,86.00,86.12,304800,3.48,pg
113654,16-Dec-87,86.75,88.25,86.25,88.25,390000,3.57,pg
113655,15-Dec-87,86.25,87.00,86.00,86.75,391300,3.51,pg
113656,14-Dec-87,82.87,86.50,82.87,86.50,308700,3.50,pg
113657,11-Dec-87,83.25,84.25,82.50,83.50,232500,3.38,pg
113658,10-Dec-87,84.00,85.87,83.12,83.75,403600,3.39,pg
113659,9-Dec-87,83.25,86.50,83.12,85.37,530800,3.45,pg
113660,8-Dec-87,79.75,83.75,79.75,83.75,487500,3.39,pg
113661,7-Dec-87,78.50,80.00,78.25,80.00,267300,3.23,pg
113662,4-Dec-87,77.50,78.25,76.00,78.00,432500,3.15,pg
113663,3-Dec-87,81.87,82.00,77.25,77.25,368800,3.12,pg
113664,2-Dec-87,82.00,82.75,81.25,81.87,298000,3.31,pg
113665,1-Dec-87,82.87,82.87,81.62,81.75,299500,3.30,pg
113666,30-Nov-87,83.00,83.00,79.75,81.37,521300,3.29,pg
113667,27-Nov-87,85.50,85.87,84.62,84.62,132000,3.42,pg
113668,25-Nov-87,87.62,87.87,85.62,85.87,201900,3.47,pg
113669,24-Nov-87,87.00,87.87,86.87,87.62,340300,3.54,pg
113670,23-Nov-87,85.25,86.50,85.00,86.50,213400,3.50,pg
113671,20-Nov-87,85.00,86.25,84.37,86.00,430900,3.48,pg
113672,19-Nov-87,86.00,86.87,84.50,85.75,264400,3.47,pg
113673,18-Nov-87,85.00,86.87,83.75,86.50,388600,3.50,pg
113674,17-Nov-87,85.00,85.25,83.87,84.87,237000,3.43,pg
113675,16-Nov-87,86.75,87.25,85.62,86.00,179200,3.48,pg
113676,13-Nov-87,87.50,87.62,85.75,85.75,263300,3.47,pg
113677,12-Nov-87,87.75,88.25,87.25,88.25,544500,3.57,pg
113678,11-Nov-87,84.00,85.00,83.75,84.87,342000,3.43,pg
113679,10-Nov-87,83.50,84.37,82.50,82.87,433100,3.35,pg
113680,9-Nov-87,84.25,84.87,83.50,83.75,281700,3.39,pg
113681,6-Nov-87,87.50,88.25,85.12,85.12,314100,3.44,pg
113682,5-Nov-87,84.75,88.25,84.75,87.00,646600,3.52,pg
113683,4-Nov-87,85.00,86.00,84.00,85.00,725900,3.44,pg
113684,3-Nov-87,85.75,85.87,81.25,85.00,491900,3.44,pg
113685,2-Nov-87,87.12,88.00,86.50,86.87,473400,3.51,pg
113686,30-Oct-87,86.25,89.50,86.00,88.25,773900,3.57,pg
113687,29-Oct-87,82.00,87.50,80.75,85.25,671600,3.45,pg
113688,28-Oct-87,78.75,82.75,78.50,80.37,611400,3.25,pg
113689,27-Oct-87,81.25,82.75,79.75,81.62,605900,3.30,pg
113690,26-Oct-87,79.75,80.00,77.25,79.50,500500,3.21,pg
113691,23-Oct-87,79.00,84.00,79.00,82.00,1090600,3.31,pg
113692,22-Oct-87,75.00,78.50,75.00,77.87,934800,3.15,pg
113693,21-Oct-87,81.00,82.25,77.12,81.00,1242500,3.27,pg
113694,20-Oct-87,78.00,78.00,64.00,75.00,1793600,3.03,pg
113695,19-Oct-87,70.00,83.00,60.00,61.38,1610000,2.48,pg
113696,16-Oct-87,91.25,91.50,84.87,85.00,1124800,3.22,pg
113697,15-Oct-87,92.50,93.50,90.62,90.62,1231400,3.43,pg
113698,14-Oct-87,97.00,97.50,94.00,94.00,692800,3.56,pg
113699,13-Oct-87,98.00,99.25,95.25,98.75,638800,3.74,pg
113700,12-Oct-87,97.75,98.50,96.75,97.50,389100,3.69,pg
113701,9-Oct-87,98.25,99.37,97.12,97.25,353100,3.68,pg
113702,8-Oct-87,100.37,100.50,98.62,98.62,433600,3.73,pg
113703,7-Oct-87,99.75,101.37,98.75,99.75,522700,3.78,pg
113704,6-Oct-87,102.00,102.50,99.00,99.50,621700,3.77,pg
113705,5-Oct-87,101.00,103.50,100.37,103.50,373900,3.92,pg
113706,2-Oct-87,101.37,101.87,100.75,100.75,304400,3.81,pg
113707,1-Oct-87,101.00,102.87,101.00,101.37,474400,3.84,pg
113708,30-Sep-87,101.25,101.50,99.50,101.00,496400,3.82,pg
113709,29-Sep-87,100.50,101.75,99.50,101.75,412500,3.85,pg
113710,28-Sep-87,100.50,101.25,99.25,100.50,584500,3.80,pg
113711,25-Sep-87,98.75,98.87,97.75,98.62,332700,3.73,pg
113712,24-Sep-87,98.50,99.50,98.25,98.87,227200,3.74,pg
113713,23-Sep-87,99.00,99.75,97.75,99.25,500600,3.76,pg
113714,22-Sep-87,95.50,99.00,94.75,99.00,576100,3.75,pg
113715,21-Sep-87,97.62,98.62,95.50,95.75,480000,3.62,pg
113716,18-Sep-87,97.50,97.75,96.50,97.00,560600,3.67,pg
113717,17-Sep-87,97.75,97.75,96.50,96.75,502800,3.66,pg
113718,16-Sep-87,98.00,98.87,95.75,96.50,513400,3.65,pg
113719,15-Sep-87,99.62,99.75,98.50,98.62,267300,3.73,pg
113720,14-Sep-87,99.25,99.87,99.00,99.87,484400,3.78,pg
113721,11-Sep-87,97.50,99.00,97.50,98.50,466300,3.73,pg
113722,10-Sep-87,97.00,97.50,96.37,97.00,451400,3.67,pg
113723,9-Sep-87,95.37,97.00,94.87,95.50,484800,3.62,pg
113724,8-Sep-87,95.50,97.00,95.25,95.37,627200,3.61,pg
113725,4-Sep-87,97.75,98.50,95.25,95.75,260800,3.62,pg
113726,3-Sep-87,99.62,99.75,95.75,97.50,419200,3.69,pg
113727,2-Sep-87,97.50,99.25,96.75,98.62,671400,3.73,pg
113728,1-Sep-87,102.87,103.37,97.00,98.50,694700,3.73,pg
113729,31-Aug-87,99.75,102.87,99.75,102.50,628000,3.88,pg
113730,28-Aug-87,100.87,101.12,100.00,100.00,280300,3.79,pg
113731,27-Aug-87,99.87,101.12,99.25,100.62,220000,3.81,pg
113732,26-Aug-87,101.75,101.75,99.62,99.75,335600,3.78,pg
113733,25-Aug-87,101.50,101.87,100.62,101.12,540500,3.83,pg
113734,24-Aug-87,101.25,101.75,100.00,100.62,379700,3.81,pg
113735,21-Aug-87,101.50,102.25,99.75,101.37,844100,3.84,pg
113736,20-Aug-87,100.25,101.87,100.00,101.62,513400,3.85,pg
113737,19-Aug-87,99.87,100.25,99.00,100.12,364500,3.79,pg
113738,18-Aug-87,101.00,101.62,98.75,99.75,621300,3.78,pg
113739,17-Aug-87,101.75,102.37,100.50,102.00,446900,3.86,pg
113740,14-Aug-87,101.00,102.00,100.75,101.75,508300,3.85,pg
113741,13-Aug-87,99.37,101.50,99.37,101.00,679800,3.82,pg
113742,12-Aug-87,98.62,99.75,98.25,99.37,903900,3.76,pg
113743,11-Aug-87,97.75,98.87,97.62,98.37,874500,3.72,pg
113744,10-Aug-87,97.00,97.50,96.50,97.25,493900,3.68,pg
113745,7-Aug-87,97.50,98.50,96.75,96.75,531100,3.66,pg
113746,6-Aug-87,95.50,97.75,95.25,97.62,585500,3.70,pg
113747,5-Aug-87,93.25,95.00,93.12,95.00,704200,3.60,pg
113748,4-Aug-87,91.50,92.50,91.25,92.50,445600,3.50,pg
113749,3-Aug-87,91.75,93.00,91.25,91.25,484800,3.45,pg
113750,31-Jul-87,93.50,94.12,92.50,93.12,371700,3.52,pg
113751,30-Jul-87,92.37,93.75,92.25,93.00,569800,3.52,pg
113752,29-Jul-87,91.75,92.50,91.12,92.25,454700,3.49,pg
113753,28-Jul-87,91.75,92.00,90.75,91.50,449100,3.46,pg
113754,27-Jul-87,92.25,92.25,91.00,91.12,203900,3.45,pg
113755,24-Jul-87,92.25,92.25,91.50,92.00,147500,3.48,pg
113756,23-Jul-87,92.50,92.75,91.87,92.37,187700,3.50,pg
113757,22-Jul-87,92.50,92.87,91.75,92.25,233600,3.49,pg
113758,21-Jul-87,91.50,92.37,90.75,91.87,341300,3.48,pg
113759,20-Jul-87,91.87,93.87,91.75,91.87,406100,3.48,pg
113760,17-Jul-87,94.75,95.12,94.37,95.00,951700,3.39,pg
113761,16-Jul-87,95.37,95.37,94.25,94.62,244500,3.38,pg
113762,15-Jul-87,94.50,95.50,94.50,95.25,324100,3.40,pg
113763,14-Jul-87,95.00,95.62,94.37,95.62,282500,3.41,pg
113764,13-Jul-87,94.00,94.50,93.37,94.50,373600,3.37,pg
113765,10-Jul-87,94.75,95.12,93.75,94.00,353400,3.36,pg
113766,9-Jul-87,95.37,96.00,94.25,94.50,441600,3.37,pg
113767,8-Jul-87,95.75,96.25,94.50,94.87,470300,3.39,pg
113768,7-Jul-87,95.75,97.00,95.75,96.62,323000,3.45,pg
113769,6-Jul-87,96.62,96.87,95.00,95.87,393100,3.42,pg
113770,2-Jul-87,96.62,96.75,96.00,96.12,274400,3.43,pg
113771,1-Jul-87,97.50,97.50,95.75,95.87,250900,3.42,pg
113772,30-Jun-87,98.00,98.25,96.62,98.00,530600,3.50,pg
113773,29-Jun-87,96.87,98.25,96.75,98.00,229100,3.50,pg
113774,26-Jun-87,97.50,98.00,96.62,97.12,322800,3.47,pg
113775,25-Jun-87,98.50,99.37,98.00,99.00,341400,3.53,pg
113776,24-Jun-87,98.25,99.25,97.87,98.25,208700,3.51,pg
113777,23-Jun-87,99.00,99.00,97.62,98.62,455600,3.52,pg
113778,22-Jun-87,97.12,98.62,97.00,98.62,535200,3.52,pg
113779,19-Jun-87,96.87,97.50,96.12,97.00,724800,3.46,pg
113780,18-Jun-87,97.25,97.37,96.75,96.87,515000,3.46,pg
113781,17-Jun-87,99.37,99.37,97.37,97.37,570300,3.48,pg
113782,16-Jun-87,98.50,99.37,97.75,99.37,333600,3.55,pg
113783,15-Jun-87,98.75,98.87,97.50,98.25,681100,3.51,pg
113784,12-Jun-87,96.25,98.50,96.25,98.00,844100,3.50,pg
113785,11-Jun-87,97.00,97.37,95.37,95.62,671100,3.41,pg
113786,10-Jun-87,94.12,96.37,93.75,95.37,630900,3.40,pg
113787,9-Jun-87,94.12,94.12,93.12,93.75,468900,3.35,pg
113788,8-Jun-87,92.25,94.00,91.62,94.00,293400,3.36,pg
113789,5-Jun-87,93.00,93.12,92.37,92.37,213400,3.30,pg
113790,4-Jun-87,93.75,93.87,92.37,93.25,351400,3.33,pg
113791,3-Jun-87,93.00,94.00,92.75,93.50,366300,3.34,pg
113792,2-Jun-87,92.25,93.75,91.50,92.25,478800,3.29,pg
113793,1-Jun-87,92.75,93.25,91.75,92.00,464400,3.28,pg
113794,29-May-87,93.50,93.87,90.75,91.50,376900,3.27,pg
113795,28-May-87,91.50,93.25,90.00,92.50,313700,3.30,pg
113796,27-May-87,91.75,92.37,90.62,91.37,264100,3.26,pg
113797,26-May-87,91.00,92.50,90.25,92.37,454400,3.30,pg
113798,22-May-87,87.50,88.12,87.25,88.00,288700,3.14,pg
113799,21-May-87,89.00,89.25,85.75,86.50,402200,3.09,pg
113800,20-May-87,87.25,89.12,87.25,88.25,587300,3.15,pg
113801,19-May-87,89.75,90.50,86.25,87.75,532000,3.13,pg
113802,18-May-87,89.62,89.87,88.62,89.00,388300,3.18,pg
113803,15-May-87,89.87,90.75,89.50,89.87,662000,3.21,pg
113804,14-May-87,92.37,92.50,90.62,91.12,468600,3.25,pg
113805,13-May-87,92.87,93.00,91.00,92.12,347000,3.29,pg
113806,12-May-87,92.12,92.87,91.75,92.87,621700,3.32,pg
113807,11-May-87,95.00,96.62,92.12,92.12,995000,3.29,pg
113808,8-May-87,92.00,94.00,91.62,93.62,1793100,3.34,pg
113809,7-May-87,85.00,89.75,84.12,88.87,933900,3.17,pg
113810,6-May-87,86.37,86.62,85.00,85.25,508000,3.04,pg
113811,5-May-87,84.62,86.37,84.37,86.37,399200,3.08,pg
113812,4-May-87,83.25,84.37,82.75,83.87,312500,2.99,pg
113813,1-May-87,84.75,84.87,83.00,83.25,252200,2.97,pg
113814,30-Apr-87,84.12,85.12,84.00,84.75,354100,3.03,pg
113815,29-Apr-87,84.75,85.00,83.50,83.87,419500,2.99,pg
113816,28-Apr-87,85.50,86.62,84.00,84.00,367300,3.00,pg
113817,27-Apr-87,85.00,86.75,84.12,85.50,640500,3.05,pg
113818,24-Apr-87,88.25,88.25,85.50,86.75,496600,3.10,pg
113819,23-Apr-87,89.50,90.25,87.62,88.50,364200,3.16,pg
113820,22-Apr-87,90.75,92.25,88.00,88.00,464200,3.14,pg
113821,21-Apr-87,86.00,90.75,85.25,90.75,460000,3.24,pg
113822,20-Apr-87,87.00,89.00,86.00,87.00,380500,3.11,pg
113823,16-Apr-87,88.75,90.00,87.75,88.00,660800,2.95,pg
113824,15-Apr-87,87.75,89.00,86.25,88.25,392500,2.96,pg
113825,14-Apr-87,89.87,90.00,85.00,86.25,806900,2.89,pg
113826,13-Apr-87,92.87,93.50,88.75,89.62,514100,3.00,pg
113827,10-Apr-87,92.50,93.37,91.75,92.75,530800,3.11,pg
113828,9-Apr-87,95.00,96.00,93.00,93.25,412200,3.12,pg
113829,8-Apr-87,95.25,96.87,94.00,95.00,388000,3.18,pg
113830,7-Apr-87,96.62,97.00,95.00,95.00,338600,3.18,pg
113831,6-Apr-87,96.50,97.12,96.00,96.75,322300,3.24,pg
113832,3-Apr-87,92.62,98.37,91.50,97.25,492300,3.26,pg
113833,2-Apr-87,93.12,93.62,92.12,92.75,319700,3.11,pg
113834,1-Apr-87,91.00,93.75,90.75,92.87,342300,3.11,pg
113835,31-Mar-87,92.50,92.75,91.62,92.00,341700,3.08,pg
113836,30-Mar-87,90.00,92.25,89.87,91.12,564200,3.05,pg
113837,27-Mar-87,94.25,94.62,93.25,94.00,385300,3.15,pg
113838,26-Mar-87,94.50,94.75,93.37,93.62,268000,3.14,pg
113839,25-Mar-87,94.12,94.62,93.50,93.50,301100,3.13,pg
113840,24-Mar-87,94.75,95.25,94.25,94.75,405500,3.18,pg
113841,23-Mar-87,94.87,95.50,94.12,95.00,591600,3.18,pg
113842,20-Mar-87,93.50,94.75,93.00,94.00,606600,3.15,pg
113843,19-Mar-87,92.50,94.00,92.12,93.62,314700,3.14,pg
113844,18-Mar-87,91.87,93.00,91.12,92.75,452300,3.11,pg
113845,17-Mar-87,91.12,91.87,90.75,91.75,380800,3.07,pg
113846,16-Mar-87,92.00,92.00,90.25,90.75,373300,3.04,pg
113847,13-Mar-87,92.25,96.62,91.75,92.62,424700,3.10,pg
113848,12-Mar-87,91.75,93.25,91.25,92.62,397200,3.10,pg
113849,11-Mar-87,91.87,92.25,90.50,91.75,522000,3.07,pg
113850,10-Mar-87,91.12,91.50,90.12,91.50,441100,3.07,pg
113851,9-Mar-87,89.12,91.75,88.12,91.75,430500,3.07,pg
113852,6-Mar-87,90.62,90.75,88.50,88.87,546900,2.98,pg
113853,5-Mar-87,87.87,91.00,87.62,91.00,543900,3.05,pg
113854,4-Mar-87,86.00,87.62,85.12,87.00,370000,2.92,pg
113855,3-Mar-87,86.00,86.12,85.25,85.75,177500,2.87,pg
113856,2-Mar-87,86.75,87.75,85.50,85.62,334100,2.87,pg
113857,27-Feb-87,85.62,86.75,85.00,86.75,361400,2.91,pg
113858,26-Feb-87,85.50,86.00,84.75,85.25,282500,2.86,pg
113859,25-Feb-87,85.12,86.37,85.12,85.62,388400,2.87,pg
113860,24-Feb-87,86.50,86.50,85.25,85.37,195600,2.86,pg
113861,23-Feb-87,86.50,87.12,84.50,85.75,364100,2.87,pg
113862,20-Feb-87,88.50,88.62,86.50,87.00,452800,2.92,pg
113863,19-Feb-87,88.87,89.25,87.62,88.37,303600,2.96,pg
113864,18-Feb-87,89.25,89.50,87.62,88.75,473100,2.97,pg
113865,17-Feb-87,86.50,88.75,86.50,88.75,390600,2.97,pg
113866,13-Feb-87,85.37,87.50,84.62,86.00,325300,2.88,pg
113867,12-Feb-87,86.25,86.75,84.50,85.00,427300,2.85,pg
113868,11-Feb-87,86.25,86.62,85.25,86.00,263000,2.88,pg
113869,10-Feb-87,86.50,86.75,85.37,86.12,275300,2.89,pg
113870,9-Feb-87,86.00,86.62,85.62,86.50,244400,2.90,pg
113871,6-Feb-87,86.25,86.37,85.37,85.75,188300,2.87,pg
113872,5-Feb-87,86.75,86.75,85.50,86.00,251600,2.88,pg
113873,4-Feb-87,87.00,87.12,85.75,86.37,491900,2.89,pg
113874,3-Feb-87,87.25,87.87,86.25,86.75,279700,2.91,pg
113875,2-Feb-87,88.25,88.25,86.25,86.37,251700,2.89,pg
113876,30-Jan-87,87.37,88.37,86.50,88.00,218600,2.95,pg
113877,29-Jan-87,88.00,88.00,85.87,87.37,332500,2.93,pg
113878,28-Jan-87,87.50,88.50,86.75,87.75,495500,2.94,pg
113879,27-Jan-87,88.50,88.87,85.75,87.25,565000,2.92,pg
113880,26-Jan-87,85.75,87.75,84.37,86.87,383000,2.91,pg
113881,23-Jan-87,89.50,91.00,83.00,85.00,874400,2.85,pg
113882,22-Jan-87,85.00,88.37,84.87,88.00,360900,2.95,pg
113883,21-Jan-87,84.87,87.00,84.75,85.00,455300,2.85,pg
113884,20-Jan-87,85.00,86.00,83.75,85.25,330900,2.86,pg
113885,19-Jan-87,84.00,86.00,83.50,84.75,271900,2.84,pg
113886,16-Jan-87,85.00,85.37,83.12,85.00,933000,2.85,pg
113887,15-Jan-87,82.00,84.75,81.50,84.00,432500,2.63,pg
113888,14-Jan-87,80.12,81.87,80.00,81.62,325900,2.56,pg
113889,13-Jan-87,80.62,81.50,80.37,80.75,322000,2.53,pg
113890,12-Jan-87,80.00,81.50,79.87,80.87,413400,2.54,pg
113891,9-Jan-87,80.00,80.37,79.62,80.12,395200,2.51,pg
113892,8-Jan-87,79.25,80.25,78.37,80.00,552700,2.51,pg
113893,7-Jan-87,79.12,79.75,78.87,79.00,285200,2.48,pg
113894,6-Jan-87,79.62,79.62,78.12,78.87,301600,2.47,pg
113895,5-Jan-87,78.25,80.00,78.12,79.50,328300,2.49,pg
113896,2-Jan-87,76.75,77.75,76.75,77.62,145000,2.43,pg
113897,31-Dec-86,77.25,77.75,75.62,76.37,325500,2.39,pg
113898,30-Dec-86,78.12,78.37,77.12,77.25,183900,2.42,pg
113899,29-Dec-86,78.62,78.87,77.87,78.25,148000,2.45,pg
113900,26-Dec-86,79.37,79.50,79.00,79.12,60500,2.48,pg
113901,24-Dec-86,79.37,79.87,79.00,79.37,158000,2.49,pg
113902,23-Dec-86,80.37,81.00,79.00,79.12,561600,2.48,pg
113903,22-Dec-86,79.75,80.25,79.00,80.25,294800,2.52,pg
113904,19-Dec-86,79.00,80.25,78.50,79.75,1090000,2.50,pg
113905,18-Dec-86,78.75,79.62,78.50,79.00,202000,2.48,pg
113906,17-Dec-86,79.75,80.12,78.50,78.87,217500,2.47,pg
113907,16-Dec-86,79.37,80.62,79.12,80.25,741100,2.52,pg
113908,15-Dec-86,76.50,79.50,76.12,79.37,297200,2.49,pg
113909,12-Dec-86,78.25,78.87,77.12,77.12,195900,2.42,pg
113910,11-Dec-86,78.75,79.25,77.00,78.75,373600,2.47,pg
113911,10-Dec-86,77.00,78.50,77.00,78.37,341600,2.46,pg
113912,9-Dec-86,77.75,78.12,77.25,77.25,335800,2.42,pg
113913,8-Dec-86,77.75,78.50,77.00,77.87,353600,2.44,pg
113914,5-Dec-86,78.75,79.50,77.25,77.75,263100,2.44,pg
113915,4-Dec-86,78.75,79.75,78.37,78.87,194200,2.47,pg
113916,3-Dec-86,80.62,81.00,78.75,79.25,472300,2.49,pg
113917,2-Dec-86,78.25,80.87,78.25,80.62,555500,2.53,pg
113918,1-Dec-86,78.00,78.25,76.75,78.25,240000,2.45,pg
113919,28-Nov-86,78.00,78.25,77.37,77.75,138100,2.44,pg
113920,26-Nov-86,78.00,78.12,77.50,78.00,285200,2.45,pg
113921,25-Nov-86,77.62,77.87,76.75,77.37,275600,2.43,pg
113922,24-Nov-86,76.75,78.75,76.62,78.00,405500,2.45,pg
113923,21-Nov-86,75.37,76.87,75.12,76.62,602800,2.40,pg
113924,20-Nov-86,73.75,75.00,73.50,74.62,390300,2.34,pg
113925,19-Nov-86,71.75,73.87,71.62,73.50,232200,2.30,pg
113926,18-Nov-86,73.50,73.75,71.87,72.00,313100,2.26,pg
113927,17-Nov-86,73.75,74.62,73.50,73.75,216100,2.31,pg
113928,14-Nov-86,75.50,75.62,73.75,74.50,451900,2.34,pg
113929,13-Nov-86,76.62,76.75,74.75,75.50,311700,2.37,pg
113930,12-Nov-86,76.00,76.62,75.62,76.62,313400,2.40,pg
113931,11-Nov-86,76.00,76.37,75.75,75.75,96600,2.38,pg
113932,10-Nov-86,76.25,76.25,75.37,75.62,149200,2.37,pg
113933,7-Nov-86,76.62,76.62,75.87,76.00,311100,2.38,pg
113934,6-Nov-86,76.87,77.00,76.25,76.87,221400,2.41,pg
113935,5-Nov-86,76.25,77.12,76.12,76.75,265500,2.41,pg
113936,4-Nov-86,76.25,76.87,76.00,76.50,229500,2.40,pg
113937,3-Nov-86,76.25,76.75,75.50,76.75,470200,2.41,pg
113938,31-Oct-86,75.00,75.37,74.50,75.00,193100,2.35,pg
113939,30-Oct-86,75.87,75.87,74.87,75.50,317700,2.37,pg
113940,29-Oct-86,73.75,74.87,73.25,74.75,270200,2.34,pg
113941,28-Oct-86,73.37,73.87,73.12,73.62,201700,2.31,pg
113942,27-Oct-86,72.87,73.62,72.25,73.62,349800,2.31,pg
113943,24-Oct-86,72.75,73.25,71.87,73.12,393800,2.29,pg
113944,23-Oct-86,71.75,73.75,71.50,73.00,392800,2.29,pg
113945,22-Oct-86,71.00,71.75,70.75,71.50,303600,2.24,pg
113946,21-Oct-86,71.62,72.25,71.12,71.25,155800,2.23,pg
113947,20-Oct-86,71.75,72.50,71.00,71.75,170200,2.25,pg
113948,17-Oct-86,73.37,73.87,72.87,73.00,341100,2.12,pg
113949,16-Oct-86,72.75,73.87,72.62,73.62,320600,2.14,pg
113950,15-Oct-86,72.00,72.75,71.37,72.62,264700,2.11,pg
113951,14-Oct-86,71.75,72.62,71.12,72.25,239100,2.10,pg
113952,13-Oct-86,70.87,71.62,70.62,71.62,93600,2.08,pg
113953,10-Oct-86,70.25,71.37,70.25,71.12,144500,2.07,pg
113954,9-Oct-86,70.62,72.25,70.62,70.87,415200,2.06,pg
113955,8-Oct-86,69.12,71.00,69.00,70.75,283300,2.05,pg
113956,7-Oct-86,69.12,69.50,68.37,69.12,171100,2.01,pg
113957,6-Oct-86,68.62,70.00,68.37,69.62,145200,2.02,pg
113958,3-Oct-86,68.75,70.00,68.25,68.87,178100,2.00,pg
113959,2-Oct-86,68.00,69.00,67.87,68.50,148400,1.99,pg
113960,1-Oct-86,67.75,69.12,67.50,68.12,244800,1.98,pg
113961,30-Sep-86,68.00,68.25,67.37,67.75,203000,1.97,pg
113962,29-Sep-86,66.37,67.37,65.87,67.25,220800,1.95,pg
113963,26-Sep-86,66.50,67.12,66.12,66.37,295300,1.93,pg
113964,25-Sep-86,68.50,68.50,66.37,66.75,341600,1.94,pg
113965,24-Sep-86,68.75,69.25,68.00,68.62,653100,1.99,pg
113966,23-Sep-86,68.50,69.25,67.87,68.50,193700,1.99,pg
113967,22-Sep-86,68.37,68.37,67.75,68.37,282800,1.99,pg
113968,19-Sep-86,69.00,69.25,67.75,67.75,413100,1.97,pg
113969,18-Sep-86,69.37,69.50,67.62,69.00,310200,2.00,pg
113970,17-Sep-86,71.50,71.75,69.25,69.25,273100,2.01,pg
113971,16-Sep-86,71.87,72.25,71.00,71.62,292000,2.08,pg
113972,15-Sep-86,72.00,72.37,71.00,71.87,307200,2.09,pg
113973,12-Sep-86,73.12,73.12,71.62,72.00,550800,2.09,pg
113974,11-Sep-86,76.62,76.62,71.00,73.12,673400,2.12,pg
113975,10-Sep-86,76.50,77.62,76.25,77.00,253000,2.24,pg
113976,9-Sep-86,76.00,77.00,75.87,76.50,200000,2.22,pg
113977,8-Sep-86,75.75,76.50,75.75,76.12,284100,2.21,pg
113978,5-Sep-86,78.25,78.37,76.00,76.50,483900,2.22,pg
113979,4-Sep-86,78.12,78.87,77.75,78.75,245200,2.29,pg
113980,3-Sep-86,78.12,78.75,77.62,78.12,342300,2.27,pg
113981,2-Sep-86,80.00,80.50,78.12,78.37,317800,2.28,pg
113982,29-Aug-86,79.75,80.62,79.50,80.00,162200,2.32,pg
113983,28-Aug-86,79.37,80.62,79.25,80.00,296200,2.32,pg
113984,27-Aug-86,79.25,79.62,78.50,79.50,265300,2.31,pg
113985,26-Aug-86,78.00,79.37,77.62,79.25,244500,2.30,pg
113986,25-Aug-86,78.37,78.37,77.00,77.00,170200,2.24,pg
113987,22-Aug-86,77.87,78.37,77.25,78.37,107700,2.28,pg
113988,21-Aug-86,77.50,77.87,76.87,77.62,171100,2.25,pg
113989,20-Aug-86,77.87,78.00,77.00,77.25,222000,2.24,pg
113990,19-Aug-86,78.87,79.00,77.75,78.25,198600,2.27,pg
113991,18-Aug-86,78.75,78.87,77.87,78.87,454100,2.29,pg
113992,15-Aug-86,76.50,77.50,76.25,77.50,370200,2.25,pg
113993,14-Aug-86,76.75,77.00,75.87,76.37,188700,2.22,pg
113994,13-Aug-86,76.87,77.75,76.62,76.62,284200,2.22,pg
113995,12-Aug-86,76.50,76.87,75.00,76.87,393900,2.23,pg
113996,11-Aug-86,76.75,77.25,76.00,76.00,193400,2.21,pg
113997,8-Aug-86,77.75,77.87,76.00,76.75,135300,2.23,pg
113998,7-Aug-86,78.87,79.12,77.25,77.62,276600,2.25,pg
113999,6-Aug-86,78.12,79.25,78.00,79.12,212200,2.30,pg
114000,5-Aug-86,77.87,78.87,77.75,78.12,201200,2.27,pg
114001,4-Aug-86,77.00,79.50,75.25,77.62,245900,2.25,pg
114002,1-Aug-86,77.37,77.87,77.00,77.25,198700,2.24,pg
114003,31-Jul-86,76.87,77.62,76.75,77.37,368000,2.25,pg
114004,30-Jul-86,76.50,78.50,76.12,76.75,391600,2.23,pg
114005,29-Jul-86,76.00,76.37,74.87,76.00,213100,2.21,pg
114006,28-Jul-86,77.00,77.12,75.00,75.00,324700,2.18,pg
114007,25-Jul-86,75.00,77.37,75.00,77.00,272200,2.24,pg
114008,24-Jul-86,74.37,74.87,74.00,74.50,178900,2.16,pg
114009,23-Jul-86,73.12,74.50,73.00,74.50,357300,2.16,pg
114010,22-Jul-86,72.75,74.62,72.75,73.37,219800,2.13,pg
114011,21-Jul-86,72.62,73.50,72.62,73.00,334100,2.12,pg
114012,18-Jul-86,74.50,75.12,72.12,72.25,469200,2.10,pg
114013,17-Jul-86,75.87,76.00,74.12,74.12,294200,2.15,pg
114014,16-Jul-86,75.62,76.37,75.25,75.62,249800,2.20,pg
114015,15-Jul-86,75.50,77.00,75.12,75.37,393800,2.19,pg
114016,14-Jul-86,75.50,76.87,75.37,75.50,283900,2.19,pg
114017,11-Jul-86,76.50,77.12,76.00,77.00,230200,2.08,pg
114018,10-Jul-86,77.12,77.12,75.50,76.25,360900,2.06,pg
114019,9-Jul-86,76.37,76.75,76.12,76.50,252300,2.07,pg
114020,8-Jul-86,77.37,77.50,75.62,76.12,357800,2.06,pg
114021,7-Jul-86,80.00,80.00,77.25,77.62,285000,2.10,pg
114022,3-Jul-86,81.75,81.75,80.12,80.37,160000,2.17,pg
114023,2-Jul-86,81.75,82.50,81.25,81.75,261200,2.21,pg
114024,1-Jul-86,80.00,81.87,79.87,81.62,390900,2.20,pg
114025,30-Jun-86,78.62,80.62,78.37,80.12,271100,2.16,pg
114026,27-Jun-86,77.87,78.62,77.87,78.50,116600,2.12,pg
114027,26-Jun-86,79.00,79.00,78.00,78.12,194500,2.11,pg
114028,25-Jun-86,78.00,79.25,78.00,78.87,320900,2.13,pg
114029,24-Jun-86,76.75,78.37,76.25,77.62,292000,2.10,pg
114030,23-Jun-86,77.25,77.50,76.50,76.87,261700,2.08,pg
114031,20-Jun-86,76.62,77.62,76.62,77.50,625500,2.09,pg
114032,19-Jun-86,76.37,77.62,75.87,76.62,262000,2.07,pg
114033,18-Jun-86,75.62,76.87,74.87,76.50,242500,2.07,pg
114034,17-Jun-86,76.50,76.75,75.12,75.12,374100,2.03,pg
114035,16-Jun-86,76.37,76.87,75.75,76.00,245600,2.05,pg
114036,13-Jun-86,75.12,77.00,74.87,76.12,404800,2.06,pg
114037,12-Jun-86,75.25,75.25,74.50,75.00,157000,2.03,pg
114038,11-Jun-86,75.62,75.62,74.37,75.25,236100,2.03,pg
114039,10-Jun-86,75.50,75.87,74.62,75.50,254800,2.04,pg
114040,9-Jun-86,77.00,77.25,75.75,75.87,384100,2.05,pg
114041,6-Jun-86,77.25,77.87,76.87,77.75,324200,2.10,pg
114042,5-Jun-86,76.50,77.25,75.50,77.25,430500,2.09,pg
114043,4-Jun-86,76.62,76.62,75.37,76.50,283600,2.07,pg
114044,3-Jun-86,76.75,77.25,75.87,76.62,223100,2.07,pg
114045,2-Jun-86,77.62,77.87,76.25,77.00,190900,2.08,pg
114046,30-May-86,77.12,78.12,77.00,77.87,224400,2.10,pg
114047,29-May-86,79.00,79.12,77.50,78.00,374200,2.11,pg
114048,28-May-86,77.25,79.75,77.25,79.25,538000,2.14,pg
114049,27-May-86,75.50,77.00,75.25,77.00,492500,2.08,pg
114050,23-May-86,75.50,75.75,75.37,75.50,329800,2.04,pg
114051,22-May-86,75.00,75.50,74.37,75.50,340800,2.04,pg
114052,21-May-86,75.00,75.00,74.00,74.00,112800,2.00,pg
114053,20-May-86,74.00,75.37,73.87,75.37,294100,2.04,pg
114054,19-May-86,74.25,74.37,73.75,74.12,152000,2.00,pg
114055,16-May-86,73.37,74.12,72.87,73.50,247200,1.98,pg
114056,15-May-86,74.75,74.75,73.37,73.37,240200,1.98,pg
114057,14-May-86,72.50,75.00,72.25,75.00,375500,2.03,pg
114058,13-May-86,72.37,73.00,71.87,72.50,213600,1.96,pg
114059,12-May-86,72.50,72.75,71.62,72.25,113000,1.95,pg
114060,9-May-86,72.25,73.00,72.12,72.50,238100,1.96,pg
114061,8-May-86,72.00,72.87,72.00,72.87,273900,1.97,pg
114062,7-May-86,71.75,71.87,71.12,71.87,254700,1.94,pg
114063,6-May-86,73.12,73.12,71.50,72.25,221100,1.95,pg
114064,5-May-86,73.00,73.37,72.25,72.75,182300,1.96,pg
114065,2-May-86,73.25,73.87,73.00,73.00,320600,1.97,pg
114066,1-May-86,73.25,73.87,73.00,73.37,266400,1.98,pg
114067,30-Apr-86,75.12,75.12,73.00,73.50,237200,1.98,pg
114068,29-Apr-86,74.87,75.12,74.50,74.87,279500,2.02,pg
114069,28-Apr-86,75.00,75.25,74.50,75.00,183900,2.03,pg
114070,25-Apr-86,75.37,75.50,74.00,75.00,285000,2.03,pg
114071,24-Apr-86,74.75,75.25,74.37,75.12,359200,2.03,pg
114072,23-Apr-86,74.00,74.25,72.75,74.25,343000,2.00,pg
114073,22-Apr-86,76.12,76.12,73.25,74.00,404500,2.00,pg
114074,21-Apr-86,76.00,76.37,75.50,75.87,230200,2.05,pg
114075,18-Apr-86,76.37,77.62,73.75,75.75,583300,2.05,pg
114076,17-Apr-86,75.37,76.75,75.00,76.50,415900,2.07,pg
114077,16-Apr-86,74.37,75.75,74.00,75.37,214500,2.04,pg
114078,15-Apr-86,74.37,74.62,73.37,73.75,145500,1.99,pg
114079,14-Apr-86,74.62,74.87,73.62,74.62,142500,2.01,pg
114080,11-Apr-86,75.00,75.12,74.00,74.75,172200,1.87,pg
114081,10-Apr-86,76.75,76.87,74.50,74.87,395900,1.88,pg
114082,9-Apr-86,76.62,76.87,75.62,76.12,343100,1.91,pg
114083,8-Apr-86,75.00,76.25,74.62,75.62,374500,1.89,pg
114084,7-Apr-86,74.00,74.62,73.62,73.75,197200,1.85,pg
114085,4-Apr-86,73.62,75.00,73.00,73.62,345300,1.84,pg
114086,3-Apr-86,74.75,75.25,71.25,73.00,322300,1.83,pg
114087,2-Apr-86,72.25,74.50,71.62,74.50,292200,1.87,pg
114088,1-Apr-86,73.25,73.87,72.25,72.75,330300,1.82,pg
114089,31-Mar-86,74.25,74.75,73.37,73.62,211900,1.84,pg
114090,27-Mar-86,75.25,76.00,74.50,74.87,288700,1.88,pg
114091,26-Mar-86,73.37,74.75,73.37,74.50,314100,1.87,pg
114092,25-Mar-86,73.25,73.50,72.37,73.12,241900,1.83,pg
114093,24-Mar-86,74.00,74.12,72.00,73.37,333300,1.84,pg
114094,21-Mar-86,76.00,76.25,73.50,74.00,561700,1.85,pg
114095,20-Mar-86,75.87,76.50,75.50,76.25,474100,1.91,pg
114096,19-Mar-86,76.87,76.87,75.75,75.75,316900,1.90,pg
114097,18-Mar-86,75.00,76.87,74.75,76.00,420800,1.90,pg
114098,17-Mar-86,75.25,76.00,75.00,75.25,344700,1.89,pg
114099,14-Mar-86,73.75,76.25,73.50,76.00,790000,1.90,pg
114100,13-Mar-86,71.00,73.37,70.75,73.25,785200,1.83,pg
114101,12-Mar-86,69.75,71.50,69.25,70.75,624100,1.77,pg
114102,11-Mar-86,68.00,68.75,67.37,68.62,913600,1.72,pg
114103,10-Mar-86,68.25,68.37,67.12,68.00,173000,1.70,pg
114104,7-Mar-86,68.12,68.75,67.75,68.50,272500,1.72,pg
114105,6-Mar-86,67.00,68.75,67.00,68.12,292800,1.71,pg
114106,5-Mar-86,67.12,67.62,66.37,67.00,190000,1.68,pg
114107,4-Mar-86,67.12,68.62,67.00,67.37,295000,1.69,pg
114108,3-Mar-86,69.00,69.00,67.00,67.50,400500,1.69,pg
114109,28-Feb-86,67.75,69.37,67.50,69.00,993100,1.73,pg
114110,27-Feb-86,66.50,67.00,65.75,66.50,299800,1.67,pg
114111,26-Feb-86,67.12,67.50,65.87,66.25,304800,1.66,pg
114112,25-Feb-86,66.50,68.00,66.37,67.12,242700,1.68,pg
114113,24-Feb-86,67.50,67.75,66.37,67.12,381300,1.68,pg
114114,21-Feb-86,67.12,68.00,66.12,66.75,514500,1.67,pg
114115,20-Feb-86,65.25,67.00,64.50,66.75,436600,1.67,pg
114116,19-Feb-86,67.25,67.37,65.37,65.50,264500,1.64,pg
114117,18-Feb-86,68.37,68.37,66.87,67.87,291600,1.70,pg
114118,14-Feb-86,66.37,68.37,66.25,68.37,322700,1.71,pg
114119,13-Feb-86,65.37,66.37,64.50,66.25,214500,1.66,pg
114120,12-Feb-86,66.50,66.62,65.00,65.37,174400,1.64,pg
114121,11-Feb-86,66.12,66.87,65.87,66.50,163000,1.67,pg
114122,10-Feb-86,65.87,66.50,65.50,66.37,175300,1.66,pg
114123,7-Feb-86,65.00,66.00,64.50,65.50,213700,1.64,pg
114124,6-Feb-86,65.50,66.37,65.00,65.12,200000,1.63,pg
114125,5-Feb-86,66.12,66.12,64.87,65.50,222700,1.64,pg
114126,4-Feb-86,67.50,67.62,65.12,66.12,223000,1.66,pg
114127,3-Feb-86,65.50,67.87,65.25,67.50,244800,1.69,pg
114128,31-Jan-86,64.12,66.00,64.00,65.87,453800,1.65,pg
114129,30-Jan-86,64.75,65.75,63.75,64.00,333100,1.60,pg
114130,29-Jan-86,65.00,65.50,64.37,64.50,784700,1.62,pg
114131,28-Jan-86,65.37,65.37,64.37,65.25,655200,1.63,pg
114132,27-Jan-86,65.75,66.00,64.87,65.37,283100,1.64,pg
114133,24-Jan-86,66.25,66.50,65.37,65.75,235000,1.65,pg
114134,23-Jan-86,65.87,66.50,65.62,66.25,220600,1.66,pg
114135,22-Jan-86,66.62,67.25,65.87,66.00,253300,1.65,pg
114136,21-Jan-86,67.25,67.37,66.62,66.75,128400,1.67,pg
114137,20-Jan-86,66.87,67.25,66.50,67.25,121400,1.68,pg
114138,17-Jan-86,67.50,67.50,66.37,67.50,542200,1.69,pg
114139,16-Jan-86,67.25,67.50,66.00,67.25,416600,1.55,pg
114140,15-Jan-86,66.87,67.25,66.62,67.00,252300,1.55,pg
114141,14-Jan-86,66.25,66.62,65.50,66.62,263600,1.54,pg
114142,13-Jan-86,65.00,65.75,64.50,65.50,200600,1.51,pg
114143,10-Jan-86,65.12,65.50,64.50,65.00,297500,1.50,pg
114144,9-Jan-86,65.50,66.00,64.25,65.00,444800,1.50,pg
114145,8-Jan-86,69.25,69.25,66.00,66.62,351400,1.54,pg
114146,7-Jan-86,69.00,70.12,69.00,69.00,455900,1.59,pg
114147,6-Jan-86,69.50,69.87,69.12,69.37,110600,1.60,pg
114148,3-Jan-86,69.12,70.12,69.12,69.75,233000,1.61,pg
114149,2-Jan-86,69.75,69.75,68.62,69.25,239100,1.60,pg
114150,31-Dec-85,70.87,70.87,69.75,69.75,177800,1.61,pg
114151,30-Dec-85,69.87,70.87,69.62,70.75,160800,1.64,pg
114152,27-Dec-85,69.75,70.12,69.37,69.62,115000,1.61,pg
114153,26-Dec-85,68.75,69.50,68.75,69.50,82300,1.61,pg
114154,24-Dec-85,69.37,69.62,68.25,69.00,138300,1.59,pg
114155,23-Dec-85,70.75,70.75,69.62,69.75,164100,1.61,pg
114156,20-Dec-85,70.00,71.75,70.00,70.25,532300,1.62,pg
114157,19-Dec-85,69.87,70.37,69.50,70.00,257700,1.62,pg
114158,18-Dec-85,70.25,70.25,69.37,70.00,288100,1.62,pg
114159,17-Dec-85,70.75,70.87,69.25,69.25,261200,1.60,pg
114160,16-Dec-85,70.62,71.25,69.87,70.50,410200,1.63,pg
114161,13-Dec-85,69.00,70.75,68.75,70.37,423900,1.63,pg
114162,12-Dec-85,71.00,71.00,68.12,69.12,382500,1.60,pg
114163,11-Dec-85,70.00,71.50,70.00,71.12,480200,1.64,pg
114164,10-Dec-85,68.87,70.00,68.75,69.87,351700,1.61,pg
114165,9-Dec-85,67.62,68.87,67.12,68.87,335000,1.59,pg
114166,6-Dec-85,66.50,67.25,66.25,67.12,227000,1.55,pg
114167,5-Dec-85,67.37,67.50,66.75,66.87,341900,1.55,pg
114168,4-Dec-85,67.12,67.25,66.75,66.87,361600,1.55,pg
114169,3-Dec-85,67.00,67.62,66.87,67.37,223700,1.56,pg
114170,2-Dec-85,66.87,67.25,66.62,67.25,165000,1.55,pg
114171,29-Nov-85,67.50,67.50,67.00,67.12,219800,1.55,pg
114172,27-Nov-85,66.87,67.37,66.50,66.75,191700,1.54,pg
114173,26-Nov-85,66.87,67.62,66.75,67.00,184200,1.55,pg
114174,25-Nov-85,67.25,67.25,66.50,66.62,122800,1.54,pg
114175,22-Nov-85,67.00,67.25,66.50,67.00,178700,1.55,pg
114176,21-Nov-85,66.25,67.12,66.00,67.00,251700,1.55,pg
114177,20-Nov-85,65.87,66.37,65.62,66.00,205900,1.53,pg
114178,19-Nov-85,65.75,66.12,65.62,66.00,162200,1.53,pg
114179,18-Nov-85,65.75,65.87,65.12,65.75,189100,1.52,pg
114180,15-Nov-85,66.00,66.00,65.25,65.50,402800,1.51,pg
114181,14-Nov-85,65.62,66.25,65.37,66.12,258300,1.53,pg
114182,13-Nov-85,66.50,66.50,65.75,65.87,251700,1.52,pg
114183,12-Nov-85,66.87,67.00,66.12,66.62,461700,1.54,pg
114184,11-Nov-85,65.50,67.50,65.25,67.50,200800,1.56,pg
114185,8-Nov-85,65.75,66.12,65.37,66.00,223300,1.53,pg
114186,7-Nov-85,65.87,66.00,65.37,65.75,205500,1.52,pg
114187,6-Nov-85,66.62,66.75,65.00,65.87,384800,1.52,pg
114188,5-Nov-85,64.75,67.00,64.50,66.62,867200,1.54,pg
114189,4-Nov-85,64.12,64.50,63.50,64.50,236200,1.49,pg
114190,1-Nov-85,63.38,64.25,62.88,64.12,280500,1.48,pg
114191,31-Oct-85,63.50,63.88,63.13,63.38,252700,1.46,pg
114192,30-Oct-85,63.00,64.12,63.00,63.88,812500,1.48,pg
114193,29-Oct-85,62.00,62.50,61.75,62.50,332000,1.44,pg
114194,28-Oct-85,61.13,62.00,60.50,62.00,292700,1.43,pg
114195,25-Oct-85,61.00,61.25,60.38,60.63,289400,1.40,pg
114196,24-Oct-85,59.63,60.50,59.25,60.50,480900,1.40,pg
114197,23-Oct-85,58.50,59.63,58.38,59.50,231200,1.38,pg
114198,22-Oct-85,58.50,59.00,58.38,58.75,92700,1.36,pg
114199,21-Oct-85,58.50,58.63,58.25,58.50,115500,1.35,pg
114200,18-Oct-85,58.38,58.75,58.25,58.63,203400,1.36,pg
114201,17-Oct-85,58.75,59.00,58.13,58.63,480200,1.36,pg
114202,16-Oct-85,57.00,58.88,57.00,58.88,307200,1.36,pg
114203,15-Oct-85,57.63,57.63,56.88,56.88,170800,1.31,pg
114204,14-Oct-85,57.00,57.63,57.00,57.63,98800,1.33,pg
114205,11-Oct-85,56.88,56.88,56.25,56.88,203400,1.31,pg
114206,10-Oct-85,56.50,57.13,56.38,57.13,144700,1.20,pg
114207,9-Oct-85,56.88,57.75,56.63,56.75,203100,1.19,pg
114208,8-Oct-85,56.50,57.13,56.13,56.63,154700,1.19,pg
114209,7-Oct-85,56.00,56.75,55.75,56.50,193700,1.19,pg
114210,4-Oct-85,56.00,56.25,55.50,56.25,110900,1.18,pg
114211,3-Oct-85,55.75,56.63,55.75,56.00,146900,1.18,pg
114212,2-Oct-85,55.75,56.75,55.63,56.13,143600,1.18,pg
114213,1-Oct-85,55.88,56.00,55.00,55.75,185800,1.17,pg
114214,30-Sep-85,56.88,56.88,56.25,56.38,130000,1.18,pg
114215,26-Sep-85,57.13,57.38,57.00,57.00,217800,1.20,pg
114216,25-Sep-85,57.63,58.25,57.38,57.38,312200,1.21,pg
114217,24-Sep-85,57.50,57.63,56.88,57.50,243000,1.21,pg
114218,23-Sep-85,58.88,58.88,57.50,57.50,305000,1.21,pg
114219,20-Sep-85,57.13,57.50,56.88,57.00,243000,1.20,pg
114220,19-Sep-85,57.25,58.25,57.25,57.63,161900,1.21,pg
114221,18-Sep-85,57.00,57.50,56.75,57.25,149500,1.20,pg
114222,17-Sep-85,56.75,57.25,56.38,57.25,128000,1.20,pg
114223,16-Sep-85,56.25,56.75,56.00,56.75,70300,1.19,pg
114224,13-Sep-85,56.63,56.75,56.00,56.50,192000,1.19,pg
114225,12-Sep-85,56.00,56.75,56.00,56.50,125000,1.19,pg
114226,11-Sep-85,56.75,56.75,55.50,55.75,204800,1.17,pg
114227,10-Sep-85,57.38,57.75,56.63,56.63,115500,1.19,pg
114228,9-Sep-85,58.00,58.00,57.38,57.63,85500,1.21,pg
114229,6-Sep-85,57.75,58.38,57.75,58.25,112700,1.22,pg
114230,5-Sep-85,57.50,57.88,57.50,57.75,133000,1.21,pg
114231,4-Sep-85,57.75,57.75,57.38,57.63,101600,1.21,pg
114232,3-Sep-85,57.50,57.75,57.25,57.63,130600,1.21,pg
114233,30-Aug-85,57.50,57.63,57.13,57.50,168400,1.21,pg
114234,29-Aug-85,57.75,57.75,57.25,57.38,172500,1.21,pg
114235,28-Aug-85,57.88,57.88,57.38,57.88,186200,1.22,pg
114236,27-Aug-85,57.88,57.88,57.38,57.88,60900,1.22,pg
114237,26-Aug-85,57.88,57.88,57.25,57.50,52000,1.21,pg
114238,23-Aug-85,57.63,57.88,57.50,57.75,60200,1.21,pg
114239,22-Aug-85,58.88,59.13,57.75,57.88,183700,1.22,pg
114240,21-Aug-85,58.63,59.38,58.63,59.13,182700,1.24,pg
114241,20-Aug-85,58.25,59.13,58.00,58.88,172000,1.24,pg
114242,19-Aug-85,57.88,58.25,57.88,58.00,94200,1.22,pg
114243,16-Aug-85,57.63,58.00,57.38,58.00,265300,1.22,pg
114244,15-Aug-85,57.88,57.88,57.13,57.63,208100,1.21,pg
114245,14-Aug-85,58.00,58.00,57.63,57.63,97700,1.21,pg
114246,13-Aug-85,57.75,57.88,57.00,57.50,109800,1.21,pg
114247,12-Aug-85,57.25,57.88,57.25,57.50,113000,1.21,pg
114248,9-Aug-85,57.38,57.75,57.25,57.38,171600,1.21,pg
114249,8-Aug-85,57.00,57.38,56.25,57.25,160500,1.20,pg
114250,7-Aug-85,56.00,57.38,56.00,57.13,141100,1.20,pg
114251,6-Aug-85,57.50,57.75,56.50,56.50,150200,1.19,pg
114252,5-Aug-85,57.63,57.75,57.13,57.75,137700,1.21,pg
114253,2-Aug-85,58.38,58.38,57.75,57.88,109500,1.22,pg
114254,1-Aug-85,57.25,58.25,56.88,58.25,162300,1.22,pg
114255,31-Jul-85,57.13,57.38,57.00,57.25,148000,1.20,pg
114256,30-Jul-85,57.00,57.50,57.00,57.25,134400,1.20,pg
114257,29-Jul-85,57.63,57.63,57.13,57.25,218300,1.20,pg
114258,26-Jul-85,58.13,58.25,57.75,57.75,163900,1.21,pg
114259,25-Jul-85,58.13,58.25,57.50,58.25,151900,1.22,pg
114260,24-Jul-85,57.88,58.38,57.88,58.00,199800,1.22,pg
114261,23-Jul-85,58.88,59.25,58.25,58.38,276600,1.23,pg
114262,22-Jul-85,58.88,58.88,58.50,58.88,161900,1.24,pg
114263,19-Jul-85,57.88,58.88,57.25,58.63,386900,1.23,pg
114264,18-Jul-85,58.00,58.50,57.63,57.75,210500,1.21,pg
114265,17-Jul-85,58.50,58.50,58.00,58.50,368600,1.23,pg
114266,16-Jul-85,57.25,58.13,56.88,58.13,254400,1.22,pg
114267,15-Jul-85,56.88,57.88,56.75,56.88,174700,1.20,pg
114268,12-Jul-85,57.50,57.88,57.25,57.88,142800,1.11,pg
114269,11-Jul-85,57.13,57.63,56.75,57.50,171200,1.10,pg
114270,10-Jul-85,57.75,58.00,57.00,57.13,182500,1.09,pg
114271,9-Jul-85,57.50,57.88,57.50,57.88,269200,1.11,pg
114272,8-Jul-85,57.88,58.25,57.38,57.50,184700,1.10,pg
114273,5-Jul-85,57.75,58.25,57.75,58.13,158900,1.11,pg
114274,3-Jul-85,57.25,57.88,57.25,57.75,221100,1.10,pg
114275,2-Jul-85,57.25,57.63,57.13,57.38,251100,1.10,pg
114276,1-Jul-85,56.38,57.88,56.25,57.13,299200,1.09,pg
114277,28-Jun-85,56.00,56.25,55.63,56.13,118100,1.07,pg
114278,27-Jun-85,56.13,56.50,55.88,56.25,145500,1.08,pg
114279,26-Jun-85,56.13,56.38,56.00,56.25,169200,1.08,pg
114280,25-Jun-85,55.88,56.25,55.75,56.25,334400,1.08,pg
114281,24-Jun-85,56.38,56.50,55.75,55.88,440800,1.07,pg
114282,21-Jun-85,54.63,57.00,54.50,56.00,375200,1.07,pg
114283,20-Jun-85,54.50,54.88,54.25,54.88,142800,1.05,pg
114284,19-Jun-85,54.00,54.75,54.00,54.25,155500,1.04,pg
114285,18-Jun-85,53.38,53.88,53.38,53.75,173700,1.03,pg
114286,17-Jun-85,53.38,53.50,53.13,53.50,105200,1.02,pg
114287,14-Jun-85,53.00,53.50,52.75,53.38,159800,1.02,pg
114288,13-Jun-85,53.75,54.00,53.13,53.13,195900,1.02,pg
114289,12-Jun-85,53.00,53.63,53.00,53.50,121900,1.02,pg
114290,11-Jun-85,53.63,53.75,53.00,53.25,277200,1.02,pg
114291,10-Jun-85,53.50,53.75,53.25,53.63,158000,1.03,pg
114292,7-Jun-85,53.63,53.75,52.88,53.25,251900,1.02,pg
114293,6-Jun-85,52.88,53.75,52.88,53.50,312800,1.02,pg
114294,5-Jun-85,53.13,53.38,52.63,52.88,298400,1.01,pg
114295,4-Jun-85,53.50,53.63,52.75,53.00,197800,1.01,pg
114296,3-Jun-85,53.88,53.88,52.50,53.38,190200,1.02,pg
114297,31-May-85,53.88,54.00,53.63,53.88,140200,1.03,pg
114298,30-May-85,54.25,54.75,53.75,54.00,252800,1.03,pg
114299,29-May-85,53.63,54.00,53.38,54.00,180500,1.03,pg
114300,28-May-85,53.00,53.88,53.00,53.38,335900,1.02,pg
114301,24-May-85,52.00,53.13,51.88,53.13,145900,1.02,pg
114302,23-May-85,52.88,53.13,51.63,51.63,405000,0.99,pg
114303,22-May-85,52.63,53.13,52.50,53.00,198900,1.01,pg
114304,21-May-85,52.38,52.88,52.13,52.63,302300,1.01,pg
114305,20-May-85,52.25,52.63,51.88,52.13,276600,1.00,pg
114306,17-May-85,52.00,52.38,51.75,51.75,232300,0.99,pg
114307,16-May-85,52.00,52.25,51.75,52.13,290000,1.00,pg
114308,15-May-85,51.00,52.00,51.00,52.00,332200,0.99,pg
114309,14-May-85,51.13,51.38,50.75,51.00,194500,0.98,pg
114310,13-May-85,51.00,51.00,50.38,50.75,137800,0.97,pg
114311,10-May-85,51.13,51.38,50.63,50.88,271400,0.97,pg
114312,9-May-85,51.50,51.63,50.63,50.75,189400,0.97,pg
114313,8-May-85,51.88,52.38,51.13,51.25,193000,0.98,pg
114314,7-May-85,52.13,52.88,52.00,52.13,156100,1.00,pg
114315,6-May-85,52.50,52.88,52.13,52.13,121400,1.00,pg
114316,3-May-85,52.25,52.75,52.13,52.38,152300,1.00,pg
114317,2-May-85,52.38,52.50,51.63,51.75,191900,0.99,pg
114318,1-May-85,52.13,52.38,51.88,52.13,225000,1.00,pg
114319,30-Apr-85,52.13,52.38,51.88,52.13,286200,1.00,pg
114320,29-Apr-85,52.25,52.38,51.88,51.88,310900,0.99,pg
114321,26-Apr-85,52.63,52.75,51.63,52.13,164100,1.00,pg
114322,25-Apr-85,52.38,53.13,52.38,52.88,271100,1.01,pg
114323,24-Apr-85,52.75,53.00,52.25,52.38,112200,1.00,pg
114324,23-Apr-85,52.63,53.13,52.50,52.63,359400,1.01,pg
114325,22-Apr-85,53.00,53.13,52.50,52.88,142700,1.01,pg
114326,19-Apr-85,53.13,53.25,52.63,52.75,268600,1.01,pg
114327,18-Apr-85,54.00,54.00,52.75,52.75,266200,1.01,pg
114328,17-Apr-85,53.00,53.75,52.63,53.25,200500,1.02,pg
114329,16-Apr-85,52.50,53.13,52.13,53.13,302200,1.02,pg
114330,15-Apr-85,52.00,52.25,51.63,52.00,363300,0.99,pg
114331,12-Apr-85,52.13,52.63,52.13,52.38,172500,0.90,pg
114332,11-Apr-85,52.50,52.88,52.13,52.38,331900,0.90,pg
114333,10-Apr-85,53.13,53.25,51.88,52.38,634700,0.90,pg
114334,9-Apr-85,53.50,53.75,52.75,53.00,378400,0.91,pg
114335,8-Apr-85,53.88,54.00,53.38,53.38,115500,0.92,pg
114336,4-Apr-85,53.50,53.88,53.00,53.63,360200,0.92,pg
114337,3-Apr-85,54.75,54.88,53.75,53.75,254400,0.93,pg
114338,2-Apr-85,54.25,55.00,54.13,54.75,221400,0.94,pg
114339,1-Apr-85,54.00,54.63,54.00,54.38,391400,0.94,pg
114340,29-Mar-85,55.13,55.50,54.88,55.50,192000,0.96,pg
114341,28-Mar-85,55.63,55.75,55.00,55.00,370800,0.95,pg
114342,27-Mar-85,55.88,56.25,55.50,55.75,538600,0.96,pg
114343,26-Mar-85,56.38,56.38,55.88,56.00,282800,0.96,pg
114344,25-Mar-85,56.38,56.38,56.00,56.38,179800,0.97,pg
114345,22-Mar-85,56.75,56.75,56.00,56.25,183600,0.97,pg
114346,21-Mar-85,56.13,56.50,56.13,56.50,128400,0.97,pg
114347,20-Mar-85,56.38,56.63,55.88,56.13,153400,0.97,pg
114348,19-Mar-85,55.63,56.25,55.50,56.13,238900,0.97,pg
114349,18-Mar-85,55.25,55.88,55.25,55.50,140900,0.96,pg
114350,15-Mar-85,55.63,56.13,55.00,55.50,385900,0.96,pg
114351,14-Mar-85,56.38,56.50,55.75,55.88,289200,0.96,pg
114352,13-Mar-85,56.63,57.00,56.50,56.63,116100,0.98,pg
114353,12-Mar-85,56.50,57.00,56.25,56.75,302800,0.98,pg
114354,11-Mar-85,56.75,57.00,56.38,56.88,185900,0.98,pg
114355,8-Mar-85,56.13,56.63,55.63,56.50,268700,0.97,pg
114356,7-Mar-85,56.50,56.50,55.50,55.63,382800,0.96,pg
114357,6-Mar-85,57.25,57.50,56.25,56.50,363000,0.97,pg
114358,5-Mar-85,57.25,57.50,56.88,57.38,158400,0.99,pg
114359,4-Mar-85,57.00,57.25,56.63,57.13,123600,0.98,pg
114360,1-Mar-85,56.63,57.63,56.63,57.00,419700,0.98,pg
114361,28-Feb-85,56.75,57.38,56.63,56.88,183600,0.98,pg
114362,27-Feb-85,57.63,57.63,56.75,57.00,189400,0.98,pg
114363,26-Feb-85,57.13,57.88,57.00,57.63,253000,0.99,pg
114364,25-Feb-85,56.88,57.88,56.75,57.50,233600,0.99,pg
114365,22-Feb-85,56.88,57.50,56.75,57.13,175500,0.98,pg
114366,21-Feb-85,56.00,57.00,56.00,56.63,241400,0.98,pg
114367,20-Feb-85,56.25,56.75,55.88,56.25,215200,0.97,pg
114368,19-Feb-85,56.38,56.75,56.25,56.75,150800,0.98,pg
114369,15-Feb-85,56.75,56.88,56.25,56.38,301400,0.97,pg
114370,14-Feb-85,57.25,57.38,56.50,56.88,422700,0.98,pg
114371,13-Feb-85,55.63,57.00,55.63,56.88,321100,0.98,pg
114372,12-Feb-85,55.63,56.75,55.63,55.88,243000,0.96,pg
114373,11-Feb-85,55.88,56.00,55.50,56.00,221900,0.96,pg
114374,8-Feb-85,55.75,56.38,55.63,56.13,313900,0.97,pg
114375,7-Feb-85,55.88,56.38,55.50,55.75,318400,0.96,pg
114376,6-Feb-85,55.63,56.25,55.50,55.75,266200,0.96,pg
114377,5-Feb-85,56.13,56.13,55.13,55.50,225600,0.96,pg
114378,4-Feb-85,55.50,56.38,55.50,56.13,282500,0.97,pg
114379,1-Feb-85,55.50,55.88,55.25,55.63,294800,0.96,pg
114380,31-Jan-85,56.50,57.00,55.75,56.25,334500,0.97,pg
114381,30-Jan-85,57.38,57.50,56.25,56.63,323400,0.98,pg
114382,29-Jan-85,55.00,57.13,54.88,57.13,293600,0.98,pg
114383,28-Jan-85,55.00,55.13,54.50,55.00,530600,0.95,pg
114384,25-Jan-85,55.25,55.63,54.88,55.00,427300,0.95,pg
114385,24-Jan-85,57.38,57.38,55.50,55.75,363100,0.96,pg
114386,23-Jan-85,56.50,57.38,56.50,57.38,252300,0.99,pg
114387,22-Jan-85,56.88,57.25,56.63,57.25,358900,0.99,pg
114388,21-Jan-85,55.75,57.13,55.50,56.63,446600,0.98,pg
114389,18-Jan-85,56.75,56.88,55.25,55.50,363000,0.96,pg
114390,17-Jan-85,57.13,57.25,56.25,57.00,230800,0.98,pg
114391,16-Jan-85,56.50,57.38,56.38,57.38,233600,0.99,pg
114392,15-Jan-85,56.63,56.75,56.00,56.50,254800,0.97,pg
114393,14-Jan-85,55.00,56.63,54.88,56.38,520500,0.97,pg
114394,11-Jan-85,56.25,56.75,55.63,55.75,313600,0.87,pg
114395,10-Jan-85,56.25,56.50,55.63,56.13,283300,0.88,pg
114396,9-Jan-85,57.00,57.38,56.25,56.50,222000,0.88,pg
114397,8-Jan-85,56.88,57.38,56.75,57.00,185300,0.89,pg
114398,7-Jan-85,56.25,57.00,56.00,56.75,148100,0.89,pg
114399,4-Jan-85,55.63,56.00,55.38,56.00,201600,0.87,pg
114400,3-Jan-85,55.75,56.00,54.50,55.88,584100,0.87,pg
114401,2-Jan-85,56.75,56.88,56.13,56.25,148300,0.88,pg
114402,4-Nov-03,24.15,24.18,23.84,23.88,10934600,23.88,sbc
114403,3-Nov-03,23.98,24.25,23.92,24.07,13147600,24.07,sbc
114404,31-Oct-03,23.86,24.00,23.56,23.98,14688900,23.98,sbc
114405,30-Oct-03,23.85,23.86,23.38,23.48,13714800,23.48,sbc
114406,29-Oct-03,23.59,23.76,23.40,23.69,13936200,23.69,sbc
114407,28-Oct-03,23.27,23.64,23.27,23.59,18784000,23.59,sbc
114408,27-Oct-03,22.94,23.82,22.94,23.48,22233900,23.48,sbc
114409,24-Oct-03,22.25,22.97,22.10,22.94,15747600,22.94,sbc
114410,23-Oct-03,22.00,22.48,21.93,22.34,13658000,22.34,sbc
114411,22-Oct-03,21.62,22.31,21.62,22.10,13818400,22.10,sbc
114412,21-Oct-03,21.65,22.12,21.45,22.00,22235600,22.00,sbc
114413,20-Oct-03,22.05,22.40,21.81,22.40,9290500,22.40,sbc
114414,17-Oct-03,22.10,22.20,21.86,22.00,12361700,22.00,sbc
114415,16-Oct-03,21.75,22.15,21.44,21.97,11586500,21.97,sbc
114416,15-Oct-03,21.45,21.69,21.16,21.63,11030500,21.63,sbc
114417,14-Oct-03,21.69,21.70,21.25,21.40,12054600,21.40,sbc
114418,13-Oct-03,21.99,22.14,21.51,21.70,8596800,21.70,sbc
114419,10-Oct-03,22.00,22.15,21.68,21.95,10299800,21.95,sbc
114420,9-Oct-03,22.33,22.34,21.89,22.04,12004700,22.04,sbc
114421,8-Oct-03,22.45,22.51,22.08,22.16,8684600,22.16,sbc
114422,7-Oct-03,22.55,22.95,22.55,22.91,8378100,22.53,sbc
114423,6-Oct-03,22.55,22.79,22.47,22.77,8163100,22.39,sbc
114424,3-Oct-03,22.88,22.97,22.53,22.61,12483200,22.23,sbc
114425,2-Oct-03,22.40,22.58,22.15,22.50,9672200,22.12,sbc
114426,1-Oct-03,22.37,22.60,22.05,22.60,12576500,22.22,sbc
114427,30-Sep-03,21.83,22.25,21.75,22.25,11334100,21.88,sbc
114428,29-Sep-03,21.92,22.08,21.65,21.98,10308100,21.61,sbc
114429,26-Sep-03,22.02,22.21,21.80,21.82,12563100,21.46,sbc
114430,25-Sep-03,21.91,22.29,21.70,22.04,10690400,21.67,sbc
114431,24-Sep-03,22.52,22.73,21.80,21.91,15886400,21.54,sbc
114432,23-Sep-03,23.20,23.93,22.20,22.52,19729700,22.14,sbc
114433,22-Sep-03,23.82,23.82,23.18,23.40,6987800,23.01,sbc
114434,19-Sep-03,24.04,24.04,23.58,23.86,10458900,23.46,sbc
114435,18-Sep-03,23.75,24.06,23.64,24.04,13020900,23.64,sbc
114436,17-Sep-03,23.40,23.52,23.25,23.49,6761100,23.10,sbc
114437,16-Sep-03,23.03,23.43,22.98,23.41,8128300,23.02,sbc
114438,15-Sep-03,23.40,23.49,23.01,23.06,8961200,22.67,sbc
114439,12-Sep-03,23.34,23.52,23.08,23.43,6634700,23.04,sbc
114440,11-Sep-03,23.47,23.62,23.22,23.29,10257300,22.90,sbc
114441,10-Sep-03,23.00,23.48,22.92,23.30,10122500,22.91,sbc
114442,9-Sep-03,23.08,23.27,22.86,22.92,6533500,22.54,sbc
114443,8-Sep-03,23.05,23.28,23.00,23.13,5133100,22.74,sbc
114444,5-Sep-03,23.12,23.22,22.95,23.00,7320800,22.62,sbc
114445,4-Sep-03,23.05,23.34,22.91,23.12,8363600,22.73,sbc
114446,3-Sep-03,22.48,23.20,22.47,22.95,12113400,22.57,sbc
114447,2-Sep-03,22.44,22.62,22.34,22.49,11352200,22.11,sbc
114448,29-Aug-03,22.68,22.79,22.29,22.46,10599800,22.08,sbc
114449,28-Aug-03,22.70,22.85,22.46,22.80,8391600,22.42,sbc
114450,27-Aug-03,22.95,23.90,22.65,22.70,6668600,22.32,sbc
114451,26-Aug-03,22.82,23.14,22.50,23.10,7217400,22.71,sbc
114452,25-Aug-03,23.07,23.17,22.74,22.88,7504900,22.50,sbc
114453,22-Aug-03,23.77,23.81,23.07,23.15,10188500,22.76,sbc
114454,21-Aug-03,24.00,24.31,23.67,23.77,10694400,23.37,sbc
114455,20-Aug-03,23.66,23.99,23.61,23.74,6891600,23.34,sbc
114456,19-Aug-03,23.55,23.73,23.36,23.66,6736000,23.26,sbc
114457,18-Aug-03,23.26,23.58,23.20,23.53,6506300,23.14,sbc
114458,15-Aug-03,23.20,23.23,22.91,23.23,4354500,22.84,sbc
114459,14-Aug-03,23.20,23.22,22.96,23.08,7604600,22.69,sbc
114460,13-Aug-03,23.70,23.71,23.00,23.10,8716700,22.71,sbc
114461,12-Aug-03,23.58,23.64,23.08,23.60,8827700,23.21,sbc
114462,11-Aug-03,23.49,23.60,23.27,23.52,3833200,23.13,sbc
114463,8-Aug-03,23.38,23.52,23.25,23.40,6290500,23.01,sbc
114464,7-Aug-03,23.30,23.53,23.22,23.38,6080400,22.99,sbc
114465,6-Aug-03,23.23,23.69,23.11,23.45,8230500,23.06,sbc
114466,5-Aug-03,23.86,23.87,23.20,23.23,8883300,22.84,sbc
114467,4-Aug-03,23.60,24.00,23.37,23.85,8242700,23.45,sbc
114468,1-Aug-03,23.60,23.64,23.05,23.40,7861800,23.01,sbc
114469,31-Jul-03,23.97,24.00,23.28,23.36,9584000,22.97,sbc
114470,30-Jul-03,23.88,24.00,23.63,23.63,8322300,23.23,sbc
114471,29-Jul-03,24.20,24.20,23.40,23.57,8617000,23.18,sbc
114472,28-Jul-03,23.95,24.06,23.52,23.95,7426200,23.55,sbc
114473,25-Jul-03,23.35,23.69,22.47,23.54,10566600,23.15,sbc
114474,24-Jul-03,24.25,24.27,22.95,23.30,14180100,22.91,sbc
114475,23-Jul-03,24.05,24.36,23.60,23.97,11700000,23.57,sbc
114476,22-Jul-03,23.45,23.95,23.36,23.77,11190700,23.37,sbc
114477,21-Jul-03,24.13,24.24,23.02,23.13,11640100,22.74,sbc
114478,18-Jul-03,23.80,24.18,23.56,24.18,9017100,23.78,sbc
114479,17-Jul-03,23.95,23.97,23.05,23.46,12301200,23.07,sbc
114480,16-Jul-03,24.65,24.65,23.86,24.12,10098800,23.72,sbc
114481,15-Jul-03,25.25,25.77,24.52,24.80,8853000,24.39,sbc
114482,14-Jul-03,25.55,25.74,25.07,25.17,6119500,24.75,sbc
114483,11-Jul-03,24.90,25.49,24.90,25.41,6116600,24.99,sbc
114484,10-Jul-03,25.55,25.58,24.82,24.98,8079900,24.56,sbc
114485,9-Jul-03,26.13,26.30,25.57,25.76,7741600,25.33,sbc
114486,8-Jul-03,25.75,26.28,25.75,26.11,6965700,25.67,sbc
114487,7-Jul-03,26.24,26.88,26.10,26.35,8923500,25.53,sbc
114488,3-Jul-03,26.55,26.81,26.14,26.23,4891600,25.42,sbc
114489,2-Jul-03,26.25,26.63,26.02,26.60,8058900,25.78,sbc
114490,1-Jul-03,25.55,26.09,25.48,26.03,10356900,25.22,sbc
114491,30-Jun-03,25.54,25.82,25.46,25.55,8536300,24.76,sbc
114492,27-Jun-03,25.80,25.89,25.36,25.44,6534000,24.65,sbc
114493,26-Jun-03,25.85,26.08,25.55,26.03,6233400,25.22,sbc
114494,25-Jun-03,26.40,26.61,25.70,25.80,8691400,25.00,sbc
114495,24-Jun-03,26.05,26.70,26.03,26.40,10913700,25.58,sbc
114496,23-Jun-03,26.08,26.30,25.90,26.03,9083900,25.22,sbc
114497,20-Jun-03,25.85,26.18,25.75,26.10,15335400,25.29,sbc
114498,19-Jun-03,25.72,25.82,25.33,25.61,6368700,24.82,sbc
114499,18-Jun-03,25.62,26.07,25.41,25.66,7608600,24.86,sbc
114500,17-Jun-03,25.47,25.80,25.30,25.55,8804200,24.76,sbc
114501,16-Jun-03,25.52,25.97,25.36,25.85,7685400,25.05,sbc
114502,13-Jun-03,25.65,25.75,25.19,25.32,8236300,24.53,sbc
114503,12-Jun-03,26.00,26.10,25.50,26.02,6605800,25.21,sbc
114504,11-Jun-03,25.62,25.89,25.47,25.83,7654700,25.03,sbc
114505,10-Jun-03,25.57,25.99,25.40,25.74,10496800,24.94,sbc
114506,9-Jun-03,26.80,27.35,25.56,25.80,10868800,25.00,sbc
114507,6-Jun-03,26.95,27.16,26.17,26.42,8044500,25.60,sbc
114508,5-Jun-03,26.10,26.64,26.00,26.53,8030000,25.71,sbc
114509,4-Jun-03,25.65,26.24,25.50,26.18,8998800,25.37,sbc
114510,3-Jun-03,25.80,26.19,25.71,25.83,7335600,25.03,sbc
114511,2-Jun-03,25.80,26.55,25.54,25.80,10040300,25.00,sbc
114512,30-May-03,25.20,25.86,25.20,25.46,7759800,24.67,sbc
114513,29-May-03,25.00,25.93,25.00,25.20,9550100,24.42,sbc
114514,28-May-03,25.45,25.60,25.27,25.32,9282100,24.53,sbc
114515,27-May-03,25.25,25.52,24.90,25.45,9718900,24.66,sbc
114516,23-May-03,24.15,25.20,24.04,25.15,9849700,24.37,sbc
114517,22-May-03,23.90,24.30,23.90,24.20,9025700,23.45,sbc
114518,21-May-03,24.00,24.22,23.61,24.06,9478400,23.31,sbc
114519,20-May-03,24.33,24.63,24.00,24.37,7895100,23.61,sbc
114520,19-May-03,24.55,24.70,24.07,24.35,6214200,23.59,sbc
114521,16-May-03,24.76,25.08,24.54,24.95,7051800,24.18,sbc
114522,15-May-03,24.60,24.97,24.35,24.76,6781900,23.99,sbc
114523,14-May-03,24.80,24.88,24.40,24.66,9252400,23.90,sbc
114524,13-May-03,24.64,24.88,24.39,24.54,6980200,23.78,sbc
114525,12-May-03,24.15,25.00,24.07,24.64,14362500,23.88,sbc
114526,9-May-03,23.20,23.67,23.16,23.67,8292600,22.94,sbc
114527,8-May-03,23.06,23.35,22.83,23.01,9400200,22.30,sbc
114528,7-May-03,23.45,23.45,23.01,23.07,8114900,22.35,sbc
114529,6-May-03,23.60,23.93,23.50,23.75,9972400,23.01,sbc
114530,5-May-03,24.01,24.19,23.34,23.53,6905000,22.80,sbc
114531,2-May-03,23.50,24.24,23.23,24.01,10180600,23.27,sbc
114532,1-May-03,23.36,23.50,22.59,23.29,7792700,22.57,sbc
114533,30-Apr-03,23.25,23.70,22.87,23.36,17432100,22.64,sbc
114534,29-Apr-03,23.13,23.27,22.60,23.05,10766000,22.34,sbc
114535,28-Apr-03,22.35,23.14,22.20,23.05,9616400,22.34,sbc
114536,25-Apr-03,22.45,22.57,21.96,22.12,9321600,21.43,sbc
114537,24-Apr-03,22.10,22.90,22.00,22.52,18982300,21.82,sbc
114538,23-Apr-03,20.49,21.98,20.40,21.80,20511400,21.12,sbc
114539,22-Apr-03,19.80,20.02,19.65,19.98,14255600,19.36,sbc
114540,21-Apr-03,20.70,20.73,19.97,20.03,8774000,19.41,sbc
114541,17-Apr-03,20.10,20.71,20.00,20.60,12593600,19.96,sbc
114542,16-Apr-03,21.28,21.30,20.25,20.29,9424700,19.66,sbc
114543,15-Apr-03,21.25,21.25,20.97,21.25,6422200,20.59,sbc
114544,14-Apr-03,20.55,21.19,20.55,21.19,7385600,20.53,sbc
114545,11-Apr-03,21.22,21.31,20.57,20.71,7422400,20.07,sbc
114546,10-Apr-03,21.30,21.30,20.77,21.05,7961300,20.40,sbc
114547,9-Apr-03,21.60,21.95,20.99,21.03,7429600,20.38,sbc
114548,8-Apr-03,21.55,21.95,21.40,21.48,8538000,20.81,sbc
114549,7-Apr-03,22.70,22.80,21.85,21.91,7938700,20.91,sbc
114550,4-Apr-03,22.27,22.27,21.56,21.90,7403800,20.90,sbc
114551,3-Apr-03,22.15,22.46,21.68,21.68,8096100,20.69,sbc
114552,2-Apr-03,21.40,22.50,21.40,22.15,11965700,21.14,sbc
114553,1-Apr-03,20.50,21.70,20.40,21.38,18283700,20.40,sbc
114554,31-Mar-03,19.85,20.43,19.65,20.06,9678500,19.14,sbc
114555,28-Mar-03,20.35,20.76,20.20,20.24,11967300,19.31,sbc
114556,27-Mar-03,21.08,21.28,20.75,20.85,12056700,19.90,sbc
114557,26-Mar-03,21.15,21.50,20.76,21.43,8848800,20.45,sbc
114558,25-Mar-03,21.10,21.37,20.85,21.15,7528100,20.18,sbc
114559,24-Mar-03,21.60,21.60,20.74,20.93,7937600,19.97,sbc
114560,21-Mar-03,22.10,23.08,21.28,21.64,14740700,20.65,sbc
114561,20-Mar-03,21.82,21.85,21.33,21.77,7499800,20.77,sbc
114562,19-Mar-03,21.50,21.86,21.26,21.82,7329000,20.82,sbc
114563,18-Mar-03,21.73,21.99,21.04,21.47,8656400,20.49,sbc
114564,17-Mar-03,20.85,21.80,20.58,21.74,10985100,20.75,sbc
114565,14-Mar-03,20.80,21.23,19.90,20.85,8820500,19.90,sbc
114566,13-Mar-03,19.80,20.54,19.55,20.50,10824300,19.56,sbc
114567,12-Mar-03,19.22,19.50,18.85,19.45,12864000,18.56,sbc
114568,11-Mar-03,19.40,19.85,19.11,19.34,10227100,18.46,sbc
114569,10-Mar-03,20.15,20.25,19.20,19.35,10764200,18.46,sbc
114570,7-Mar-03,20.18,20.56,20.12,20.49,10142300,19.55,sbc
114571,6-Mar-03,20.55,20.88,20.24,20.42,7355800,19.49,sbc
114572,5-Mar-03,20.35,20.85,20.35,20.85,7534600,19.90,sbc
114573,4-Mar-03,20.90,20.98,20.23,20.46,6731500,19.52,sbc
114574,3-Mar-03,21.20,21.34,20.60,20.75,7367600,19.80,sbc
114575,28-Feb-03,21.13,21.34,20.56,20.80,9393200,19.85,sbc
114576,27-Feb-03,21.00,21.25,20.80,21.07,9353200,20.11,sbc
114577,26-Feb-03,21.05,21.45,20.58,20.66,9479100,19.72,sbc
114578,25-Feb-03,20.76,21.43,20.43,21.35,12001200,20.37,sbc
114579,24-Feb-03,20.65,20.97,20.12,20.75,13391900,19.80,sbc
114580,21-Feb-03,20.66,21.17,20.20,20.73,28986200,19.78,sbc
114581,20-Feb-03,22.55,22.96,20.70,21.30,26083000,20.33,sbc
114582,19-Feb-03,23.44,23.45,22.74,23.03,9614300,21.98,sbc
114583,18-Feb-03,23.50,23.85,23.38,23.69,8326500,22.61,sbc
114584,14-Feb-03,22.46,23.35,22.35,23.35,9264500,22.28,sbc
114585,13-Feb-03,23.08,23.23,22.15,22.45,14333500,21.42,sbc
114586,12-Feb-03,23.71,23.71,22.97,23.07,9695600,22.01,sbc
114587,11-Feb-03,24.00,24.35,23.49,23.71,9396800,22.63,sbc
114588,10-Feb-03,24.55,25.00,23.50,24.50,12545900,23.38,sbc
114589,7-Feb-03,25.50,25.70,24.85,25.18,6225500,24.03,sbc
114590,6-Feb-03,25.36,25.60,24.65,24.91,6863500,23.77,sbc
114591,5-Feb-03,26.20,26.30,25.21,25.35,8659800,24.19,sbc
114592,4-Feb-03,25.65,26.00,25.25,25.62,11609100,24.45,sbc
114593,3-Feb-03,25.05,25.62,24.90,25.28,11269000,24.12,sbc
114594,31-Jan-03,23.81,24.63,23.56,24.44,9902600,23.32,sbc
114595,30-Jan-03,24.50,24.53,23.75,23.85,8743000,22.76,sbc
114596,29-Jan-03,23.90,24.52,23.86,24.32,11870800,23.21,sbc
114597,28-Jan-03,23.75,24.80,23.40,24.32,13137900,23.21,sbc
114598,27-Jan-03,24.50,25.38,24.50,24.85,8329000,23.71,sbc
114599,24-Jan-03,25.55,25.79,24.25,24.54,13030700,23.42,sbc
114600,23-Jan-03,26.94,26.94,25.05,25.53,10967100,24.36,sbc
114601,22-Jan-03,26.77,27.48,26.64,26.93,5808800,25.70,sbc
114602,21-Jan-03,27.55,27.65,26.65,26.70,5781800,25.48,sbc
114603,17-Jan-03,27.85,28.06,27.06,27.28,5888600,26.03,sbc
114604,16-Jan-03,28.79,28.90,27.75,27.85,7546500,26.58,sbc
114605,15-Jan-03,29.72,29.99,28.50,28.54,8187600,27.23,sbc
114606,14-Jan-03,29.20,29.61,28.97,29.61,8935500,28.26,sbc
114607,13-Jan-03,29.25,29.46,28.61,28.76,7159500,27.44,sbc
114608,10-Jan-03,29.08,29.08,28.55,28.80,6187300,27.48,sbc
114609,9-Jan-03,28.78,29.42,28.63,29.07,7695100,27.74,sbc
114610,8-Jan-03,29.30,29.66,28.61,28.78,11568800,27.46,sbc
114611,7-Jan-03,30.85,30.86,29.81,30.28,12617700,28.64,sbc
114612,6-Jan-03,29.97,31.65,29.56,31.19,17354500,29.50,sbc
114613,3-Jan-03,28.92,29.00,28.51,28.88,6065900,27.31,sbc
114614,2-Jan-03,27.90,28.98,27.72,28.91,7302900,27.34,sbc
114615,31-Dec-02,27.23,27.50,26.90,27.11,5713000,25.64,sbc
114616,30-Dec-02,27.25,27.80,26.75,27.27,4997200,25.79,sbc
114617,27-Dec-02,27.80,28.10,27.03,27.28,4788500,25.80,sbc
114618,26-Dec-02,27.75,28.75,27.75,28.05,4259100,26.53,sbc
114619,24-Dec-02,28.01,28.05,27.69,27.80,2239400,26.29,sbc
114620,23-Dec-02,28.08,28.35,27.75,28.00,6359000,26.48,sbc
114621,20-Dec-02,28.68,28.70,27.85,28.21,12759000,26.68,sbc
114622,19-Dec-02,27.26,27.92,27.26,27.69,7374900,26.19,sbc
114623,18-Dec-02,27.75,27.99,27.20,27.25,10444000,25.77,sbc
114624,17-Dec-02,27.13,27.99,27.05,27.55,8349700,26.06,sbc
114625,16-Dec-02,25.98,27.25,25.98,27.13,9489400,25.66,sbc
114626,13-Dec-02,25.35,26.50,25.30,25.75,6097800,24.35,sbc
114627,12-Dec-02,25.78,25.78,25.05,25.56,5105500,24.17,sbc
114628,11-Dec-02,25.05,25.85,24.85,25.53,6023000,24.15,sbc
114629,10-Dec-02,25.50,25.75,25.26,25.70,5328900,24.31,sbc
114630,9-Dec-02,26.18,26.18,25.51,25.69,5830800,24.30,sbc
114631,6-Dec-02,25.75,26.94,25.61,26.43,6156600,25.00,sbc
114632,5-Dec-02,26.55,26.70,25.80,26.25,6162700,24.83,sbc
114633,4-Dec-02,26.93,26.99,26.25,26.45,8882400,25.02,sbc
114634,3-Dec-02,27.70,27.95,26.65,26.93,8025100,25.47,sbc
114635,2-Dec-02,28.75,29.10,27.90,28.35,7492300,26.81,sbc
114636,29-Nov-02,28.00,28.74,27.87,28.50,3332300,26.95,sbc
114637,27-Nov-02,27.70,28.75,27.55,28.73,5098900,27.17,sbc
114638,26-Nov-02,28.40,28.42,27.37,27.45,7918400,25.96,sbc
114639,25-Nov-02,27.35,28.45,27.29,28.40,8141600,26.86,sbc
114640,22-Nov-02,27.49,28.18,27.11,27.55,8017700,26.06,sbc
114641,21-Nov-02,26.20,27.93,26.12,27.48,11146700,25.99,sbc
114642,20-Nov-02,25.32,26.85,25.21,26.20,9795800,24.78,sbc
114643,19-Nov-02,25.60,25.70,25.07,25.48,6724500,24.10,sbc
114644,18-Nov-02,25.44,26.04,25.00,25.64,8173000,24.25,sbc
114645,15-Nov-02,24.41,25.23,24.10,25.19,7715400,23.82,sbc
114646,14-Nov-02,24.33,25.05,24.23,24.40,7596800,23.08,sbc
114647,13-Nov-02,25.02,25.02,23.95,24.32,12866800,23.00,sbc
114648,12-Nov-02,26.30,26.43,24.75,25.01,12683200,23.65,sbc
114649,11-Nov-02,27.21,27.21,26.03,26.20,5076400,24.78,sbc
114650,8-Nov-02,27.02,27.80,26.55,27.21,8021400,25.73,sbc
114651,7-Nov-02,27.80,28.20,26.25,26.77,6267400,25.32,sbc
114652,6-Nov-02,27.73,28.20,27.00,27.80,6334400,26.29,sbc
114653,5-Nov-02,27.87,28.90,27.40,27.72,7174500,26.22,sbc
114654,4-Nov-02,27.26,28.51,27.26,27.87,10199400,26.36,sbc
114655,1-Nov-02,25.67,27.50,25.26,27.25,10612200,25.77,sbc
114656,31-Oct-02,25.97,26.90,25.32,25.66,6984600,24.27,sbc
114657,30-Oct-02,25.24,26.05,25.00,25.96,6618700,24.55,sbc
114658,29-Oct-02,25.82,26.35,24.75,25.25,7287100,23.88,sbc
114659,28-Oct-02,25.05,26.50,25.01,25.82,7896000,24.42,sbc
114660,25-Oct-02,25.40,25.50,24.20,24.97,8908900,23.62,sbc
114661,24-Oct-02,26.55,26.55,25.35,25.65,11263900,24.26,sbc
114662,23-Oct-02,25.25,26.01,25.10,25.85,13843100,24.45,sbc
114663,22-Oct-02,25.20,27.15,25.02,27.05,10650000,25.58,sbc
114664,21-Oct-02,25.00,26.05,24.85,25.75,8197700,24.35,sbc
114665,18-Oct-02,24.05,25.48,23.90,25.25,10081700,23.88,sbc
114666,17-Oct-02,24.40,24.80,24.30,24.50,10463100,23.17,sbc
114667,16-Oct-02,23.76,24.40,23.25,23.25,8926100,21.99,sbc
114668,15-Oct-02,23.35,23.77,22.54,23.76,9690800,22.47,sbc
114669,14-Oct-02,22.40,22.47,21.88,22.40,7324500,21.18,sbc
114670,11-Oct-02,21.98,22.90,21.50,22.45,10536000,21.23,sbc
114671,10-Oct-02,20.50,21.43,20.00,21.25,11503900,20.10,sbc
114672,9-Oct-02,20.48,20.98,19.97,20.36,12059400,19.26,sbc
114673,8-Oct-02,21.45,21.79,20.20,20.48,13471700,19.37,sbc
114674,7-Oct-02,21.62,21.70,20.99,21.03,7383300,19.63,sbc
114675,4-Oct-02,21.81,21.95,20.90,21.62,10448900,20.18,sbc
114676,3-Oct-02,21.00,22.00,20.40,21.80,14426600,20.35,sbc
114677,2-Oct-02,20.60,20.61,19.98,20.18,9514700,18.84,sbc
114678,1-Oct-02,20.05,20.99,19.80,20.82,11014900,19.44,sbc
114679,30-Sep-02,19.65,20.69,19.57,20.10,14730100,18.77,sbc
114680,27-Sep-02,21.00,21.00,19.65,20.15,21551300,18.81,sbc
114681,26-Sep-02,22.92,22.99,21.60,21.90,9773500,20.45,sbc
114682,25-Sep-02,22.67,23.20,22.35,22.59,9794700,21.09,sbc
114683,24-Sep-02,22.50,23.00,22.05,22.63,9398700,21.13,sbc
114684,23-Sep-02,22.75,22.90,21.50,22.71,7627100,21.20,sbc
114685,20-Sep-02,23.00,23.45,22.50,23.20,15160700,21.66,sbc
114686,19-Sep-02,23.85,24.34,23.25,23.38,5957000,21.83,sbc
114687,18-Sep-02,24.30,24.63,23.70,24.17,4585900,22.57,sbc
114688,17-Sep-02,24.95,25.17,24.02,24.30,5032600,22.69,sbc
114689,16-Sep-02,24.40,25.00,24.01,24.58,5886200,22.95,sbc
114690,13-Sep-02,24.60,25.10,23.95,24.55,4927900,22.92,sbc
114691,12-Sep-02,25.85,26.18,24.50,24.85,6141700,23.20,sbc
114692,11-Sep-02,25.50,26.19,25.40,25.85,6689300,24.13,sbc
114693,10-Sep-02,24.50,24.90,24.39,24.88,4250600,23.23,sbc
114694,9-Sep-02,24.00,24.86,23.64,24.54,6960600,22.91,sbc
114695,6-Sep-02,24.00,24.27,23.65,24.00,6418200,22.41,sbc
114696,5-Sep-02,23.90,24.45,23.20,23.47,7791100,21.91,sbc
114697,4-Sep-02,23.70,24.50,23.40,24.30,8067600,22.69,sbc
114698,3-Sep-02,24.25,24.40,23.00,23.10,8919400,21.57,sbc
114699,30-Aug-02,24.00,24.95,23.99,24.74,12143100,23.10,sbc
114700,29-Aug-02,25.20,26.30,25.18,25.80,6597600,24.09,sbc
114701,28-Aug-02,26.22,26.47,25.40,25.81,5992800,24.10,sbc
114702,27-Aug-02,26.95,27.14,26.16,26.56,5401400,24.80,sbc
114703,26-Aug-02,26.50,26.99,25.46,26.65,6793300,24.88,sbc
114704,23-Aug-02,26.90,26.97,26.00,26.30,8326000,24.55,sbc
114705,22-Aug-02,28.15,28.40,26.90,27.38,10524800,25.56,sbc
114706,21-Aug-02,27.50,28.22,27.42,28.11,8542600,26.24,sbc
114707,20-Aug-02,28.50,29.72,27.50,27.68,10478200,25.84,sbc
114708,19-Aug-02,28.93,29.99,28.86,29.87,6745000,27.89,sbc
114709,16-Aug-02,27.85,29.70,27.60,28.69,7022700,26.79,sbc
114710,15-Aug-02,28.12,28.75,27.60,28.06,6257200,26.20,sbc
114711,14-Aug-02,26.60,28.20,26.12,28.14,7383300,26.27,sbc
114712,13-Aug-02,26.75,27.70,26.40,26.63,5963900,24.86,sbc
114713,12-Aug-02,26.96,27.10,26.50,26.85,6014400,25.07,sbc
114714,9-Aug-02,26.60,27.25,26.19,26.96,6589300,25.17,sbc
114715,8-Aug-02,25.65,26.90,25.39,26.63,7837700,24.86,sbc
114716,7-Aug-02,26.50,26.50,24.60,25.72,12144100,24.01,sbc
114717,6-Aug-02,26.25,27.22,26.01,26.09,6870700,24.36,sbc
114718,5-Aug-02,27.80,27.85,25.90,26.10,7451900,24.37,sbc
114719,2-Aug-02,28.00,28.20,26.50,26.50,7854000,24.74,sbc
114720,1-Aug-02,27.45,27.92,26.58,27.45,10479100,25.63,sbc
114721,31-Jul-02,26.55,28.20,26.51,27.66,12743300,25.82,sbc
114722,30-Jul-02,25.85,26.48,25.55,26.31,9772200,24.56,sbc
114723,29-Jul-02,26.55,26.85,25.93,26.21,11495500,24.47,sbc
114724,26-Jul-02,26.00,26.42,25.70,26.25,10886900,24.51,sbc
114725,25-Jul-02,24.70,26.51,24.35,26.01,16077500,24.28,sbc
114726,24-Jul-02,22.20,25.06,22.20,24.72,17154400,23.08,sbc
114727,23-Jul-02,23.85,23.87,22.40,23.30,18140100,21.75,sbc
114728,22-Jul-02,25.00,25.65,22.80,23.96,22319100,22.37,sbc
114729,19-Jul-02,26.95,27.84,26.25,26.68,10011100,24.91,sbc
114730,18-Jul-02,28.90,29.32,27.55,27.74,7883600,25.90,sbc
114731,17-Jul-02,30.00,30.41,28.42,28.89,9288600,26.97,sbc
114732,16-Jul-02,28.95,30.24,28.95,29.57,7751000,27.61,sbc
114733,15-Jul-02,29.00,29.95,28.50,29.51,11917200,27.55,sbc
114734,12-Jul-02,30.65,30.69,29.11,29.64,9933700,27.67,sbc
114735,11-Jul-02,29.70,31.15,29.38,30.65,9030300,28.62,sbc
114736,10-Jul-02,30.83,30.95,29.58,30.01,8066100,28.02,sbc
114737,9-Jul-02,31.30,31.90,30.40,30.58,6832700,28.55,sbc
114738,8-Jul-02,31.43,31.85,30.78,31.61,7339200,29.51,sbc
114739,5-Jul-02,31.10,31.96,30.74,31.70,4133500,29.34,sbc
114740,3-Jul-02,30.04,30.85,29.88,30.70,8006900,28.42,sbc
114741,2-Jul-02,30.00,30.71,29.26,29.94,9104700,27.71,sbc
114742,1-Jul-02,30.55,31.63,29.95,29.96,8625600,27.73,sbc
114743,28-Jun-02,30.20,30.75,29.60,30.50,14584900,28.23,sbc
114744,27-Jun-02,29.20,30.15,28.20,30.15,13362100,27.91,sbc
114745,26-Jun-02,28.30,29.87,27.85,29.50,15970400,27.31,sbc
114746,25-Jun-02,30.90,30.95,29.25,29.60,9191700,27.40,sbc
114747,24-Jun-02,31.35,31.35,29.50,30.45,9392400,28.19,sbc
114748,21-Jun-02,30.75,31.35,30.50,31.35,13624700,29.02,sbc
114749,20-Jun-02,31.00,31.52,30.26,30.95,8624200,28.65,sbc
114750,19-Jun-02,32.75,32.92,31.00,31.24,8928800,28.92,sbc
114751,18-Jun-02,33.05,33.18,32.80,32.98,6400900,30.53,sbc
114752,17-Jun-02,32.75,33.40,32.30,33.30,7214500,30.82,sbc
114753,14-Jun-02,30.75,32.24,30.33,32.23,11680200,29.83,sbc
114754,13-Jun-02,33.08,33.24,32.40,32.65,6044000,30.22,sbc
114755,12-Jun-02,32.13,33.00,32.05,32.83,7695600,30.39,sbc
114756,11-Jun-02,33.15,33.40,31.94,32.13,5894300,29.74,sbc
114757,10-Jun-02,33.20,33.95,32.62,33.15,4462900,30.69,sbc
114758,7-Jun-02,32.35,33.45,32.20,33.06,5965400,30.60,sbc
114759,6-Jun-02,33.50,33.70,31.90,32.35,6692300,29.95,sbc
114760,5-Jun-02,33.75,34.05,33.35,33.58,5197600,31.08,sbc
114761,4-Jun-02,33.15,33.85,32.75,33.25,6330100,30.78,sbc
114762,3-Jun-02,34.54,34.67,33.13,33.15,5383700,30.69,sbc
114763,31-May-02,34.10,34.80,34.07,34.29,7305600,31.74,sbc
114764,30-May-02,34.60,34.92,33.61,34.56,6016900,31.99,sbc
114765,29-May-02,35.40,35.57,34.80,35.05,5405100,32.44,sbc
114766,28-May-02,35.07,35.50,34.75,35.38,5114000,32.75,sbc
114767,24-May-02,36.25,36.25,35.02,35.07,5370900,32.46,sbc
114768,23-May-02,34.95,36.36,34.75,36.25,7277900,33.56,sbc
114769,22-May-02,34.60,35.20,34.29,34.93,4421800,32.33,sbc
114770,21-May-02,34.17,35.20,34.17,34.70,7575300,32.12,sbc
114771,20-May-02,34.57,34.57,33.85,34.16,5445100,31.62,sbc
114772,17-May-02,34.50,34.65,34.20,34.57,8505500,32.00,sbc
114773,16-May-02,33.66,34.94,33.63,34.68,8765600,32.10,sbc
114774,15-May-02,33.04,33.87,32.87,33.41,9148300,30.93,sbc
114775,14-May-02,32.95,33.23,32.54,33.04,8595300,30.58,sbc
114776,13-May-02,30.60,32.15,30.59,32.05,7970500,29.67,sbc
114777,10-May-02,31.15,31.24,30.17,30.45,6392400,28.19,sbc
114778,9-May-02,31.45,32.20,31.14,31.35,4429600,29.02,sbc
114779,8-May-02,31.25,32.00,31.20,31.84,8136800,29.47,sbc
114780,7-May-02,30.90,31.05,30.25,30.50,6119900,28.23,sbc
114781,6-May-02,31.00,31.58,30.83,31.06,4989500,28.75,sbc
114782,3-May-02,31.95,32.17,31.00,31.14,6288000,28.83,sbc
114783,2-May-02,32.65,32.85,31.90,32.43,7005300,30.02,sbc
114784,1-May-02,31.00,32.65,30.80,32.65,9777900,30.22,sbc
114785,30-Apr-02,30.25,31.45,30.15,31.06,9738600,28.75,sbc
114786,29-Apr-02,31.15,31.35,30.14,30.15,7771000,27.91,sbc
114787,26-Apr-02,31.92,32.14,31.31,31.40,8461400,29.07,sbc
114788,25-Apr-02,31.15,32.25,31.15,31.97,9865700,29.59,sbc
114789,24-Apr-02,31.00,32.40,31.00,31.58,11089000,29.23,sbc
114790,23-Apr-02,31.35,32.48,31.10,31.28,12413100,28.95,sbc
114791,22-Apr-02,31.80,31.99,30.75,31.66,12657300,29.31,sbc
114792,19-Apr-02,33.40,33.58,32.61,32.72,10397400,30.29,sbc
114793,18-Apr-02,33.70,34.30,32.84,33.89,8322200,31.37,sbc
114794,17-Apr-02,34.90,35.10,34.25,34.50,9015200,31.94,sbc
114795,16-Apr-02,33.83,34.75,33.83,34.57,10198800,32.00,sbc
114796,15-Apr-02,34.00,34.52,33.35,33.47,6913400,30.98,sbc
114797,12-Apr-02,33.30,34.25,33.20,34.00,9105900,31.47,sbc
114798,11-Apr-02,35.50,35.50,33.40,33.75,12628700,31.24,sbc
114799,10-Apr-02,34.75,35.70,34.48,35.65,9836100,33.00,sbc
114800,8-Apr-02,36.80,37.00,36.13,36.53,6260600,33.81,sbc
114801,5-Apr-02,38.00,38.18,37.20,37.34,4073200,34.31,sbc
114802,4-Apr-02,37.80,38.40,37.70,38.15,5593900,35.06,sbc
114803,3-Apr-02,37.45,37.95,37.15,37.62,6860500,34.57,sbc
114804,2-Apr-02,36.63,37.25,36.30,37.20,6565300,34.19,sbc
114805,1-Apr-02,37.69,37.69,36.44,36.66,7336100,33.69,sbc
114806,28-Mar-02,37.90,38.24,37.25,37.44,6554000,34.41,sbc
114807,27-Mar-02,38.20,38.31,37.65,37.65,7807800,34.60,sbc
114808,26-Mar-02,38.20,38.60,38.15,38.34,4613000,35.23,sbc
114809,25-Mar-02,37.78,38.31,37.78,38.00,4104700,34.92,sbc
114810,22-Mar-02,38.55,38.72,37.80,37.92,5365900,34.85,sbc
114811,21-Mar-02,39.00,39.15,38.38,38.63,4875100,35.50,sbc
114812,20-Mar-02,39.20,39.40,38.89,39.02,4633300,35.86,sbc
114813,19-Mar-02,39.00,39.27,38.61,39.25,5890200,36.07,sbc
114814,18-Mar-02,38.80,39.19,38.69,38.90,3554600,35.75,sbc
114815,15-Mar-02,39.00,39.20,38.82,39.00,9228000,35.84,sbc
114816,14-Mar-02,38.95,39.12,38.30,38.69,4959500,35.55,sbc
114817,13-Mar-02,38.90,39.00,38.41,38.80,4111800,35.66,sbc
114818,12-Mar-02,38.45,38.90,38.34,38.78,4781000,35.64,sbc
114819,11-Mar-02,38.50,38.80,38.40,38.60,6267700,35.47,sbc
114820,8-Mar-02,38.90,39.10,38.12,38.40,8359300,35.29,sbc
114821,7-Mar-02,39.45,39.45,38.31,38.75,6095200,35.61,sbc
114822,6-Mar-02,39.02,39.25,38.55,39.03,6846800,35.87,sbc
114823,5-Mar-02,39.11,39.20,38.55,38.77,5074100,35.63,sbc
114824,4-Mar-02,39.40,39.56,38.65,39.36,6136000,36.17,sbc
114825,1-Mar-02,38.35,39.00,38.18,39.00,5851100,35.84,sbc
114826,28-Feb-02,37.89,38.68,37.75,37.84,6571500,34.77,sbc
114827,27-Feb-02,37.59,38.20,37.25,37.80,6687300,34.74,sbc
114828,26-Feb-02,37.62,38.22,37.32,37.50,6292200,34.46,sbc
114829,25-Feb-02,36.80,38.00,36.80,37.62,6287800,34.57,sbc
114830,22-Feb-02,35.60,37.05,35.56,36.81,6477200,33.83,sbc
114831,21-Feb-02,36.50,37.13,36.25,36.50,7388200,33.54,sbc
114832,20-Feb-02,36.65,37.24,35.55,37.05,6210500,34.05,sbc
114833,19-Feb-02,36.96,37.20,36.20,36.50,7191600,33.54,sbc
114834,15-Feb-02,37.02,37.65,37.02,37.12,6406100,34.11,sbc
114835,14-Feb-02,36.94,37.14,36.85,37.02,6407600,34.02,sbc
114836,13-Feb-02,36.14,36.79,35.88,36.78,6342600,33.80,sbc
114837,12-Feb-02,35.28,36.26,35.00,36.05,6548800,33.13,sbc
114838,11-Feb-02,35.63,35.80,35.09,35.35,5235100,32.49,sbc
114839,8-Feb-02,35.08,35.82,35.08,35.63,8101300,32.74,sbc
114840,7-Feb-02,34.49,35.84,34.48,35.10,8632200,32.26,sbc
114841,6-Feb-02,35.52,36.00,34.29,34.49,10681900,31.70,sbc
114842,5-Feb-02,35.45,36.85,35.09,36.01,7960700,33.09,sbc
114843,4-Feb-02,37.21,37.21,35.64,35.81,6887800,32.91,sbc
114844,31-Jan-02,36.55,37.45,36.55,37.45,8432500,34.42,sbc
114845,30-Jan-02,36.25,36.58,35.85,36.30,6484000,33.36,sbc
114846,29-Jan-02,36.20,37.25,36.10,36.10,9515400,33.17,sbc
114847,28-Jan-02,35.62,36.05,35.55,36.04,4949500,33.12,sbc
114848,25-Jan-02,36.15,36.59,35.50,35.52,8351700,32.64,sbc
114849,24-Jan-02,37.30,37.30,36.15,36.40,10323900,33.45,sbc
114850,23-Jan-02,35.35,36.50,35.35,36.33,9112200,33.39,sbc
114851,22-Jan-02,36.58,36.60,35.12,35.57,7584900,32.69,sbc
114852,18-Jan-02,36.70,36.99,36.02,36.51,6214200,33.55,sbc
114853,17-Jan-02,37.08,37.18,36.50,36.88,7164400,33.89,sbc
114854,16-Jan-02,37.60,37.79,37.10,37.11,5903000,34.10,sbc
114855,15-Jan-02,37.82,38.27,37.28,37.79,7316200,34.73,sbc
114856,14-Jan-02,37.88,38.30,37.72,38.01,4937800,34.93,sbc
114857,11-Jan-02,38.60,38.76,37.79,37.83,5582600,34.76,sbc
114858,10-Jan-02,38.00,38.82,37.55,38.50,6082700,35.38,sbc
114859,9-Jan-02,39.85,39.85,38.02,38.17,6288100,35.08,sbc
114860,8-Jan-02,39.50,39.85,39.30,39.74,4587300,36.52,sbc
114861,7-Jan-02,39.95,40.40,39.85,39.91,4840300,36.44,sbc
114862,4-Jan-02,40.95,40.99,39.70,39.99,7161500,36.51,sbc
114863,3-Jan-02,39.90,40.35,39.20,40.17,7752200,36.68,sbc
114864,2-Jan-02,39.25,39.95,38.95,39.90,6064600,36.43,sbc
114865,31-Dec-01,39.40,39.55,39.06,39.17,4987100,35.77,sbc
114866,28-Dec-01,39.92,40.06,39.20,39.49,3944100,36.06,sbc
114867,27-Dec-01,39.20,39.70,39.01,39.69,4609000,36.24,sbc
114868,26-Dec-01,39.08,39.63,39.08,39.12,3860400,35.72,sbc
114869,24-Dec-01,39.00,39.28,38.80,39.10,2859600,35.70,sbc
114870,21-Dec-01,39.98,40.29,39.20,39.30,16494800,35.88,sbc
114871,20-Dec-01,39.30,39.87,38.84,39.75,7253500,36.29,sbc
114872,19-Dec-01,39.20,39.62,38.75,39.38,7403800,35.96,sbc
114873,18-Dec-01,40.00,40.28,39.20,39.20,6944300,35.79,sbc
114874,17-Dec-01,39.20,40.06,39.15,39.93,8738400,36.46,sbc
114875,14-Dec-01,38.68,39.15,38.31,38.95,7919300,35.56,sbc
114876,13-Dec-01,38.25,38.70,37.86,38.68,9531900,35.32,sbc
114877,12-Dec-01,38.25,38.50,38.00,38.24,7570400,34.92,sbc
114878,11-Dec-01,37.60,38.50,37.40,38.00,11468500,34.70,sbc
114879,10-Dec-01,37.50,37.91,37.25,37.69,5688300,34.41,sbc
114880,7-Dec-01,38.25,38.27,37.20,37.45,6164700,34.19,sbc
114881,6-Dec-01,38.28,38.49,37.86,38.21,5250800,34.89,sbc
114882,5-Dec-01,37.95,38.55,37.70,38.37,6162200,35.03,sbc
114883,4-Dec-01,38.12,38.43,37.54,37.89,7861200,34.60,sbc
114884,3-Dec-01,37.60,38.45,37.34,38.07,6370500,34.76,sbc
114885,30-Nov-01,37.40,37.75,37.20,37.38,6961800,34.13,sbc
114886,29-Nov-01,37.40,37.85,36.52,37.85,8375100,34.56,sbc
114887,28-Nov-01,37.80,38.14,37.51,37.61,6614100,34.34,sbc
114888,27-Nov-01,38.55,39.00,38.07,38.23,6381700,34.91,sbc
114889,26-Nov-01,39.15,39.40,38.50,39.02,5097200,35.63,sbc
114890,23-Nov-01,39.47,39.47,38.60,39.25,1792800,35.84,sbc
114891,21-Nov-01,39.00,39.12,38.60,38.99,4188900,35.60,sbc
114892,20-Nov-01,39.89,40.10,38.95,39.09,6012400,35.69,sbc
114893,19-Nov-01,39.60,40.04,39.26,39.90,6886900,36.43,sbc
114894,16-Nov-01,39.00,39.75,38.61,39.13,8518900,35.73,sbc
114895,15-Nov-01,37.75,39.00,37.65,39.00,8830600,35.61,sbc
114896,14-Nov-01,37.35,37.65,36.50,37.44,7650400,34.19,sbc
114897,13-Nov-01,38.20,38.21,37.30,37.40,6621100,34.15,sbc
114898,12-Nov-01,38.50,38.50,37.55,37.94,4822400,34.64,sbc
114899,9-Nov-01,38.20,38.75,38.02,38.44,3897600,35.10,sbc
114900,8-Nov-01,37.85,38.37,37.81,37.99,6636600,34.69,sbc
114901,7-Nov-01,38.30,38.30,37.79,38.04,6860100,34.73,sbc
114902,6-Nov-01,38.55,38.60,37.83,38.29,6683000,34.96,sbc
114903,5-Nov-01,38.80,39.05,38.25,38.52,7432000,35.17,sbc
114904,2-Nov-01,39.14,39.45,38.33,38.61,7737100,35.25,sbc
114905,1-Nov-01,38.11,39.29,37.91,39.14,8769400,35.74,sbc
114906,31-Oct-01,37.85,38.45,37.75,38.11,6615000,34.80,sbc
114907,30-Oct-01,39.05,39.60,37.99,38.10,10310800,34.79,sbc
114908,29-Oct-01,39.50,39.86,39.15,39.64,7624900,36.19,sbc
114909,26-Oct-01,38.65,39.60,38.50,39.20,6837400,35.79,sbc
114910,25-Oct-01,38.80,39.20,38.65,38.90,7789500,35.52,sbc
114911,24-Oct-01,39.00,39.98,38.60,39.21,10626900,35.80,sbc
114912,23-Oct-01,40.15,40.45,38.25,38.78,22820600,35.41,sbc
114913,22-Oct-01,42.25,42.45,41.10,41.40,12594200,37.80,sbc
114914,19-Oct-01,43.30,43.92,42.80,43.64,5445300,39.85,sbc
114915,18-Oct-01,43.18,43.55,42.71,43.29,6497800,39.53,sbc
114916,17-Oct-01,43.39,43.70,42.71,43.18,7520800,39.43,sbc
114917,16-Oct-01,44.40,44.40,42.95,43.39,6976000,39.62,sbc
114918,15-Oct-01,44.10,44.30,43.45,43.87,5536600,40.06,sbc
114919,12-Oct-01,45.64,46.03,43.87,44.15,6867500,40.31,sbc
114920,11-Oct-01,47.00,47.25,45.00,45.55,8065600,41.59,sbc
114921,10-Oct-01,46.45,46.99,46.27,46.92,6150600,42.84,sbc
114922,9-Oct-01,46.35,46.78,45.90,46.69,5058100,42.63,sbc
114923,8-Oct-01,44.88,46.22,44.85,45.85,5655900,41.86,sbc
114924,5-Oct-01,45.60,45.74,44.40,44.88,6462900,40.98,sbc
114925,4-Oct-01,46.18,46.25,45.30,45.72,7335700,41.51,sbc
114926,3-Oct-01,47.00,47.00,45.78,46.18,7814200,41.93,sbc
114927,2-Oct-01,46.55,47.00,46.05,47.00,5920900,42.67,sbc
114928,1-Oct-01,46.65,46.98,46.17,46.48,7867700,42.20,sbc
114929,28-Sep-01,46.75,47.33,46.45,47.12,10201500,42.78,sbc
114930,27-Sep-01,47.35,47.45,45.65,46.25,10731600,41.99,sbc
114931,26-Sep-01,47.00,47.35,46.33,47.34,10248300,42.98,sbc
114932,25-Sep-01,45.85,47.50,45.56,47.15,13623700,42.81,sbc
114933,24-Sep-01,44.60,45.70,44.33,45.06,9334800,40.91,sbc
114934,21-Sep-01,45.15,45.89,43.90,44.25,13586800,40.18,sbc
114935,20-Sep-01,45.00,46.25,44.70,45.90,12334100,41.68,sbc
114936,19-Sep-01,45.60,46.20,44.90,45.29,14318200,41.12,sbc
114937,18-Sep-01,44.31,45.80,44.00,45.65,10459400,41.45,sbc
114938,17-Sep-01,43.00,44.45,42.55,44.30,12674800,40.22,sbc
114939,10-Sep-01,41.00,43.60,41.00,43.43,8005100,39.43,sbc
114940,7-Sep-01,41.45,41.46,40.71,41.00,5236900,37.23,sbc
114941,6-Sep-01,41.85,42.00,41.50,41.90,7151400,38.04,sbc
114942,5-Sep-01,42.00,42.30,41.12,42.24,6301100,38.35,sbc
114943,4-Sep-01,40.92,43.00,40.84,42.00,7152200,38.13,sbc
114944,31-Aug-01,41.05,41.26,40.60,40.91,3993200,37.14,sbc
114945,30-Aug-01,41.45,41.94,40.70,40.98,5209900,37.21,sbc
114946,29-Aug-01,41.60,41.65,40.82,41.45,4552900,37.63,sbc
114947,28-Aug-01,41.65,41.75,41.20,41.37,3156700,37.56,sbc
114948,27-Aug-01,42.20,42.54,41.73,41.74,4553300,37.90,sbc
114949,24-Aug-01,42.30,42.64,42.07,42.61,4867700,38.69,sbc
114950,23-Aug-01,42.50,43.05,42.05,42.05,5041200,38.18,sbc
114951,22-Aug-01,42.85,42.95,42.18,42.25,4971500,38.36,sbc
114952,21-Aug-01,43.95,43.98,42.90,43.09,3843300,39.12,sbc
114953,20-Aug-01,42.65,43.78,42.65,43.70,4798300,39.68,sbc
114954,17-Aug-01,43.50,43.50,42.25,42.55,4970000,38.63,sbc
114955,16-Aug-01,43.05,43.82,43.01,43.60,5379600,39.59,sbc
114956,15-Aug-01,44.25,44.25,43.32,43.36,4600800,39.37,sbc
114957,14-Aug-01,44.25,44.50,43.65,44.00,3878700,39.95,sbc
114958,13-Aug-01,44.27,44.67,44.06,44.42,3629600,40.33,sbc
114959,10-Aug-01,43.25,44.65,42.49,44.52,5339500,40.42,sbc
114960,9-Aug-01,42.82,43.50,42.43,43.16,4787000,39.19,sbc
114961,8-Aug-01,43.30,43.81,42.66,42.87,4341500,38.92,sbc
114962,7-Aug-01,43.74,44.00,43.15,43.82,3863400,39.79,sbc
114963,6-Aug-01,43.40,43.77,43.32,43.49,4928500,39.49,sbc
114964,3-Aug-01,44.25,44.29,43.02,43.49,3453500,39.49,sbc
114965,2-Aug-01,45.20,45.20,43.99,44.22,6029900,40.15,sbc
114966,1-Aug-01,45.29,45.50,44.80,44.92,6889000,40.79,sbc
114967,31-Jul-01,43.80,45.25,43.46,45.03,9541900,40.89,sbc
114968,30-Jul-01,43.98,44.32,43.80,44.15,4664100,40.09,sbc
114969,27-Jul-01,43.75,44.44,43.67,43.87,5612200,39.83,sbc
114970,26-Jul-01,42.50,43.87,42.42,43.75,7970000,39.72,sbc
114971,25-Jul-01,42.00,43.49,41.40,43.38,10195000,39.39,sbc
114972,24-Jul-01,41.95,41.95,40.51,40.80,6172400,37.04,sbc
114973,23-Jul-01,43.05,43.05,42.01,42.06,3770600,38.19,sbc
114974,20-Jul-01,43.20,43.70,42.45,42.90,6592700,38.95,sbc
114975,19-Jul-01,44.15,44.49,43.30,43.84,7573700,39.80,sbc
114976,18-Jul-01,43.80,44.30,43.40,44.10,8833700,40.04,sbc
114977,17-Jul-01,42.98,44.30,42.98,44.06,10325200,40.00,sbc
114978,16-Jul-01,41.95,43.27,41.81,42.98,5454400,39.02,sbc
114979,13-Jul-01,41.70,42.00,41.60,41.95,4338800,38.09,sbc
114980,12-Jul-01,41.85,42.15,41.25,42.00,8282500,38.13,sbc
114981,11-Jul-01,40.50,42.54,40.31,42.02,8527200,38.15,sbc
114982,10-Jul-01,40.25,40.65,40.03,40.25,3666100,36.55,sbc
114983,9-Jul-01,39.95,40.64,39.74,40.25,3845000,36.55,sbc
114984,6-Jul-01,41.00,41.32,40.00,40.00,6216000,36.32,sbc
114985,5-Jul-01,40.65,41.60,40.55,41.30,5561200,37.27,sbc
114986,3-Jul-01,40.55,40.79,40.26,40.62,3050100,36.65,sbc
114987,2-Jul-01,40.06,40.79,40.01,40.60,5208500,36.63,sbc
114988,29-Jun-01,39.50,40.90,39.35,40.06,7427000,36.15,sbc
114989,28-Jun-01,39.50,40.34,39.50,39.81,5206900,35.92,sbc
114990,27-Jun-01,38.90,40.02,38.88,39.40,5380000,35.55,sbc
114991,26-Jun-01,38.21,40.00,38.20,39.44,6552800,35.59,sbc
114992,25-Jun-01,39.10,39.25,38.53,38.70,5272300,34.92,sbc
114993,22-Jun-01,39.60,39.83,38.66,38.85,5981700,35.06,sbc
114994,21-Jun-01,39.80,39.81,38.94,39.34,15176800,35.50,sbc
114995,20-Jun-01,40.25,40.99,39.65,40.00,7949800,36.09,sbc
114996,19-Jun-01,40.25,40.63,40.00,40.42,5395900,36.47,sbc
114997,18-Jun-01,40.50,40.70,39.66,39.76,5702100,35.88,sbc
114998,15-Jun-01,40.78,41.36,40.05,40.31,11522200,36.37,sbc
114999,14-Jun-01,41.70,42.00,41.33,41.71,4945700,37.64,sbc
115000,13-Jun-01,42.04,42.18,41.85,42.03,3365400,37.92,sbc
115001,12-Jun-01,42.20,42.28,41.60,42.04,5322000,37.93,sbc
115002,11-Jun-01,41.20,42.18,41.13,42.18,3759400,38.06,sbc
115003,8-Jun-01,41.70,41.70,41.05,41.44,3601300,37.39,sbc
115004,7-Jun-01,41.80,42.06,41.52,41.70,5304000,37.63,sbc
115005,6-Jun-01,42.15,42.31,41.76,41.80,6115900,37.72,sbc
115006,5-Jun-01,42.00,42.61,41.95,42.40,5676200,38.26,sbc
115007,4-Jun-01,42.35,42.55,41.75,42.04,4506900,37.93,sbc
115008,1-Jun-01,42.70,42.75,42.01,42.05,5324700,37.94,sbc
115009,31-May-01,42.45,43.05,42.25,43.05,4658000,38.85,sbc
115010,30-May-01,42.95,43.18,42.18,42.26,4308200,38.13,sbc
115011,29-May-01,42.35,43.18,42.16,43.18,5923300,38.96,sbc
115012,25-May-01,43.45,43.73,42.28,42.35,6033000,38.21,sbc
115013,24-May-01,42.70,43.37,42.55,43.09,6151300,38.88,sbc
115014,23-May-01,43.10,43.55,42.75,42.85,5878900,38.66,sbc
115015,22-May-01,44.34,44.35,43.21,43.37,5638700,39.13,sbc
115016,21-May-01,44.70,44.79,43.90,44.01,4006600,39.71,sbc
115017,18-May-01,43.77,44.59,43.70,44.52,4426200,40.17,sbc
115018,17-May-01,45.05,45.68,43.61,43.70,6964700,39.43,sbc
115019,16-May-01,43.10,45.00,42.75,44.90,6735500,40.51,sbc
115020,15-May-01,42.80,43.35,42.27,43.35,4953500,39.12,sbc
115021,14-May-01,42.10,42.80,41.87,42.80,3696900,38.62,sbc
115022,11-May-01,42.72,42.93,41.45,42.25,4258000,38.12,sbc
115023,10-May-01,42.75,42.78,42.11,42.64,4839100,38.48,sbc
115024,9-May-01,42.50,42.50,41.73,42.25,7041400,38.12,sbc
115025,8-May-01,42.96,43.50,42.35,42.46,6189200,38.31,sbc
115026,7-May-01,41.89,42.72,41.55,42.70,4742600,38.53,sbc
115027,4-May-01,41.30,42.22,41.26,42.15,5156800,38.03,sbc
115028,3-May-01,41.75,41.90,40.86,41.80,7273400,37.72,sbc
115029,2-May-01,42.73,42.73,41.75,42.37,7856300,38.23,sbc
115030,1-May-01,41.85,42.73,41.40,42.73,7468400,38.56,sbc
115031,30-Apr-01,41.64,41.87,40.85,40.99,6955600,36.99,sbc
115032,27-Apr-01,41.30,42.08,40.95,41.90,6302000,37.81,sbc
115033,26-Apr-01,40.85,41.55,40.45,40.92,6455300,36.92,sbc
115034,25-Apr-01,39.50,41.11,39.50,40.79,7795900,36.81,sbc
115035,24-Apr-01,39.20,40.17,39.20,39.70,5774200,35.82,sbc
115036,23-Apr-01,39.50,40.05,38.38,39.25,11380800,35.42,sbc
115037,20-Apr-01,41.35,41.54,39.85,40.00,9463500,36.09,sbc
115038,19-Apr-01,41.60,41.85,40.94,41.35,7353900,37.31,sbc
115039,18-Apr-01,42.50,43.59,41.29,41.74,10161900,37.66,sbc
115040,17-Apr-01,41.80,43.35,41.75,43.17,5640900,38.95,sbc
115041,16-Apr-01,41.80,42.19,41.31,41.99,5305300,37.89,sbc
115042,12-Apr-01,41.05,41.48,40.15,41.18,7688600,37.16,sbc
115043,11-Apr-01,42.20,42.40,40.90,41.20,9050000,37.18,sbc
115044,10-Apr-01,43.50,43.87,42.59,42.99,6794400,38.79,sbc
115045,9-Apr-01,42.85,43.68,42.41,43.35,5761600,39.12,sbc
115046,6-Apr-01,44.40,44.40,41.91,43.30,7133700,39.07,sbc
115047,5-Apr-01,44.30,44.74,43.30,44.44,8446500,39.87,sbc
115048,4-Apr-01,43.00,44.02,42.80,43.98,5991300,39.46,sbc
115049,3-Apr-01,44.36,44.36,42.65,43.12,6639300,38.68,sbc
115050,2-Apr-01,44.63,45.05,43.13,43.76,5819600,39.26,sbc
115051,30-Mar-01,43.63,44.63,43.03,44.63,5861200,40.04,sbc
115052,29-Mar-01,41.50,44.19,41.34,43.48,6250100,39.01,sbc
115053,28-Mar-01,43.25,43.50,41.78,42.19,6902900,37.85,sbc
115054,27-Mar-01,41.45,44.30,41.24,43.90,7986700,39.38,sbc
115055,26-Mar-01,42.05,42.20,40.50,41.25,8647000,37.01,sbc
115056,23-Mar-01,40.10,41.86,39.78,41.86,7723700,37.55,sbc
115057,22-Mar-01,40.12,40.80,39.72,40.51,9854000,36.34,sbc
115058,21-Mar-01,40.20,40.84,39.50,40.12,7122900,35.99,sbc
115059,20-Mar-01,42.96,43.13,40.88,40.90,5541100,36.69,sbc
115060,19-Mar-01,41.95,43.80,41.73,43.06,5436700,38.63,sbc
115061,16-Mar-01,42.10,42.61,41.70,42.14,10892700,37.81,sbc
115062,15-Mar-01,43.00,43.05,41.85,42.82,8619000,38.42,sbc
115063,14-Mar-01,42.50,43.95,41.00,42.11,10311500,37.78,sbc
115064,13-Mar-01,44.64,45.10,43.95,44.93,5739000,40.31,sbc
115065,12-Mar-01,44.50,46.70,44.44,44.89,6473300,40.27,sbc
115066,9-Mar-01,45.21,46.19,44.55,45.00,6029300,40.37,sbc
115067,8-Mar-01,44.40,45.71,44.25,45.46,4639400,40.78,sbc
115068,7-Mar-01,45.25,45.69,43.60,43.97,7686600,39.45,sbc
115069,6-Mar-01,45.90,46.80,45.65,46.01,6270100,41.28,sbc
115070,5-Mar-01,46.10,46.10,44.90,45.41,6130800,40.74,sbc
115071,2-Mar-01,42.60,46.58,42.60,46.57,20610400,41.78,sbc
115072,1-Mar-01,48.25,48.25,45.50,45.50,8706100,40.82,sbc
115073,28-Feb-01,50.59,50.85,47.70,47.70,8131900,42.79,sbc
115074,27-Feb-01,50.30,50.79,49.97,50.58,6312900,45.38,sbc
115075,26-Feb-01,49.72,50.30,49.20,50.30,5063500,45.13,sbc
115076,23-Feb-01,48.25,50.00,47.50,49.72,6412800,44.61,sbc
115077,22-Feb-01,47.50,48.93,46.75,48.93,5717600,43.90,sbc
115078,21-Feb-01,48.25,48.57,47.20,47.50,4842800,42.61,sbc
115079,20-Feb-01,47.97,49.02,47.40,48.77,4855600,43.75,sbc
115080,16-Feb-01,47.00,48.25,46.38,47.72,5310000,42.81,sbc
115081,15-Feb-01,47.40,48.30,46.85,47.00,3702100,42.17,sbc
115082,14-Feb-01,48.45,48.50,46.80,47.00,3868100,42.17,sbc
115083,13-Feb-01,47.77,48.52,47.25,48.46,4858500,43.48,sbc
115084,12-Feb-01,46.62,48.32,46.60,47.77,5605800,42.86,sbc
115085,9-Feb-01,48.05,48.12,46.00,46.57,6965200,41.78,sbc
115086,8-Feb-01,48.45,48.68,47.80,48.22,4579900,43.26,sbc
115087,7-Feb-01,49.95,49.95,48.10,48.65,4579500,43.65,sbc
115088,6-Feb-01,49.60,49.80,48.70,49.75,4423900,44.63,sbc
115089,5-Feb-01,49.10,49.70,48.00,49.70,6654800,44.59,sbc
115090,2-Feb-01,50.99,51.24,49.27,49.80,8428600,44.68,sbc
115091,1-Feb-01,48.80,50.75,48.65,50.55,7119500,45.35,sbc
115092,31-Jan-01,48.00,48.40,47.22,48.35,5460300,43.38,sbc
115093,30-Jan-01,47.02,48.15,46.95,47.92,4124100,42.99,sbc
115094,29-Jan-01,46.75,48.35,46.68,47.90,5653200,42.97,sbc
115095,26-Jan-01,47.06,47.44,45.25,46.69,5372800,41.88,sbc
115096,25-Jan-01,47.94,48.19,46.25,47.38,7287300,42.50,sbc
115097,24-Jan-01,48.50,48.50,46.69,47.38,9420200,42.50,sbc
115098,23-Jan-01,48.94,49.69,48.81,49.31,5500800,44.24,sbc
115099,22-Jan-01,49.56,49.75,47.69,48.88,6288100,43.85,sbc
115100,19-Jan-01,50.00,50.31,49.31,49.69,5267900,44.58,sbc
115101,18-Jan-01,50.44,51.19,49.94,50.56,4843700,45.36,sbc
115102,17-Jan-01,49.94,51.00,49.69,50.31,4738700,45.14,sbc
115103,16-Jan-01,50.50,50.88,48.38,50.06,6019400,44.91,sbc
115104,12-Jan-01,52.31,52.44,49.88,50.94,5681000,45.70,sbc
115105,11-Jan-01,52.44,52.44,51.31,52.38,3775100,46.99,sbc
115106,10-Jan-01,51.00,52.50,50.62,52.38,4561800,46.99,sbc
115107,9-Jan-01,50.00,52.25,49.75,51.94,5476400,46.59,sbc
115108,8-Jan-01,49.94,50.69,48.81,50.12,6300700,44.97,sbc
115109,5-Jan-01,51.75,52.06,49.44,50.00,7291400,44.63,sbc
115110,4-Jan-01,51.12,52.75,50.94,51.75,9831400,46.19,sbc
115111,3-Jan-01,50.38,53.06,50.19,51.00,11303200,45.52,sbc
115112,2-Jan-01,47.56,50.44,47.50,50.38,8130400,44.96,sbc
115113,29-Dec-00,47.62,48.19,46.88,47.75,4713700,42.62,sbc
115114,28-Dec-00,48.19,48.19,46.88,47.12,4211200,42.06,sbc
115115,27-Dec-00,46.88,47.75,46.81,47.75,4553300,42.62,sbc
115116,26-Dec-00,45.56,46.88,45.56,46.81,4070900,41.78,sbc
115117,22-Dec-00,44.88,45.88,44.62,45.88,7465500,40.95,sbc
115118,21-Dec-00,44.06,44.94,42.62,44.88,10765700,40.06,sbc
115119,20-Dec-00,46.06,46.25,43.31,44.06,15006600,39.33,sbc
115120,19-Dec-00,46.75,48.00,45.81,46.56,23398900,41.56,sbc
115121,18-Dec-00,53.75,54.38,52.75,53.31,5234500,47.59,sbc
115122,15-Dec-00,54.69,55.00,53.69,53.69,12223600,47.92,sbc
115123,14-Dec-00,52.75,54.88,52.75,54.62,5163800,48.76,sbc
115124,13-Dec-00,52.94,53.69,52.75,53.44,4839000,47.70,sbc
115125,12-Dec-00,51.12,52.75,51.00,52.25,4854700,46.64,sbc
115126,11-Dec-00,51.94,51.94,50.31,50.81,5471100,45.35,sbc
115127,8-Dec-00,54.12,54.25,50.75,51.69,7614200,46.14,sbc
115128,7-Dec-00,54.00,55.00,53.94,54.25,4906600,48.42,sbc
115129,6-Dec-00,53.06,54.44,52.81,54.25,6180100,48.42,sbc
115130,5-Dec-00,53.25,53.75,52.50,53.44,6566300,47.70,sbc
115131,4-Dec-00,51.88,54.00,51.31,53.00,7520100,47.31,sbc
115132,1-Dec-00,54.69,54.69,51.00,52.19,11716000,46.58,sbc
115133,30-Nov-00,55.38,55.94,53.50,54.94,7864600,49.04,sbc
115134,29-Nov-00,54.88,55.75,54.62,55.19,5805500,49.26,sbc
115135,28-Nov-00,55.44,56.56,55.19,55.75,4088600,49.76,sbc
115136,27-Nov-00,56.25,56.94,55.12,55.44,4641300,49.48,sbc
115137,24-Nov-00,58.12,58.25,56.50,56.75,2537600,50.65,sbc
115138,22-Nov-00,57.00,58.50,56.81,58.50,5369500,52.22,sbc
115139,21-Nov-00,56.50,57.75,56.38,56.94,5103400,50.82,sbc
115140,20-Nov-00,56.06,57.25,55.94,57.00,7384100,50.88,sbc
115141,17-Nov-00,56.00,56.50,54.75,56.00,11410900,49.99,sbc
115142,16-Nov-00,57.62,58.88,57.31,58.06,4775100,51.83,sbc
115143,15-Nov-00,57.38,57.45,55.88,57.31,5178000,51.16,sbc
115144,14-Nov-00,58.00,58.06,56.44,57.31,6976600,51.16,sbc
115145,13-Nov-00,56.31,58.50,56.31,58.00,7112400,51.77,sbc
115146,10-Nov-00,57.69,58.25,56.75,57.12,5897800,50.99,sbc
115147,9-Nov-00,57.38,58.50,57.06,57.62,8751800,51.44,sbc
115148,8-Nov-00,56.81,57.62,56.75,57.38,4713100,51.21,sbc
115149,7-Nov-00,56.94,57.19,56.56,57.06,3886300,50.93,sbc
115150,6-Nov-00,56.94,57.25,56.25,56.56,6324800,50.49,sbc
115151,3-Nov-00,55.75,57.25,55.31,57.19,7560200,51.05,sbc
115152,2-Nov-00,55.94,56.75,54.56,56.00,7065900,49.99,sbc
115153,1-Nov-00,57.38,58.12,55.44,56.06,10351800,50.04,sbc
115154,31-Oct-00,58.00,59.00,57.25,57.69,13071400,51.49,sbc
115155,30-Oct-00,56.88,58.44,56.69,58.12,11839100,51.88,sbc
115156,27-Oct-00,54.94,56.62,54.88,56.31,11369900,50.26,sbc
115157,26-Oct-00,54.62,55.00,54.31,54.44,8004500,48.59,sbc
115158,25-Oct-00,54.12,54.88,53.75,54.81,6424500,48.93,sbc
115159,24-Oct-00,53.88,54.50,53.00,53.88,8664200,48.09,sbc
115160,23-Oct-00,50.50,54.19,50.31,54.12,8781500,48.31,sbc
115161,20-Oct-00,51.56,51.88,50.56,50.75,6666300,45.30,sbc
115162,19-Oct-00,52.69,53.62,51.62,52.06,7664500,46.47,sbc
115163,18-Oct-00,52.06,53.88,51.44,52.69,7532500,47.03,sbc
115164,17-Oct-00,51.06,52.62,50.88,52.44,5649500,46.81,sbc
115165,16-Oct-00,50.12,51.31,50.00,50.75,5110400,45.30,sbc
115166,13-Oct-00,49.00,50.44,48.62,50.12,7493800,44.74,sbc
115167,12-Oct-00,49.12,50.56,48.81,49.88,5999800,44.52,sbc
115168,11-Oct-00,50.81,50.94,48.50,49.12,7475100,43.85,sbc
115169,10-Oct-00,53.00,53.00,50.69,50.94,7556700,45.47,sbc
115170,9-Oct-00,53.38,53.88,52.12,52.44,9385100,46.81,sbc
115171,6-Oct-00,53.75,53.81,52.50,53.31,6965800,47.59,sbc
115172,5-Oct-00,51.56,53.81,51.56,53.56,8651900,47.81,sbc
115173,4-Oct-00,50.56,52.88,50.44,51.75,9010400,45.97,sbc
115174,3-Oct-00,50.00,51.12,49.88,49.94,5854100,44.36,sbc
115175,2-Oct-00,49.94,50.12,49.31,50.06,5382600,44.47,sbc
115176,29-Sep-00,49.75,50.19,49.06,49.88,8389800,44.30,sbc
115177,28-Sep-00,47.69,49.88,47.12,49.69,6867000,44.13,sbc
115178,27-Sep-00,48.12,48.69,47.25,47.44,5149200,42.13,sbc
115179,26-Sep-00,48.50,49.25,48.25,48.31,7027900,42.91,sbc
115180,25-Sep-00,48.00,49.00,47.56,48.50,6316900,43.08,sbc
115181,22-Sep-00,46.56,47.94,46.31,47.94,6153500,42.58,sbc
115182,21-Sep-00,44.50,46.81,44.31,46.69,7067900,41.47,sbc
115183,20-Sep-00,45.69,46.00,44.19,44.44,6517800,39.47,sbc
115184,19-Sep-00,44.56,45.94,44.56,45.50,3637200,40.41,sbc
115185,18-Sep-00,44.88,45.00,44.19,44.75,4095900,39.75,sbc
115186,15-Sep-00,44.75,44.88,44.25,44.25,7134200,39.30,sbc
115187,14-Sep-00,45.12,45.19,44.38,44.88,4985300,39.86,sbc
115188,13-Sep-00,45.88,45.88,45.06,45.38,4161600,40.30,sbc
115189,12-Sep-00,45.56,45.88,45.25,45.62,5205200,40.52,sbc
115190,11-Sep-00,45.25,46.00,45.19,45.94,7958300,40.80,sbc
115191,8-Sep-00,42.69,45.44,42.62,45.06,9172400,40.03,sbc
115192,7-Sep-00,42.81,43.12,42.62,42.75,3482800,37.97,sbc
115193,6-Sep-00,43.25,44.00,42.75,42.88,4744400,38.08,sbc
115194,5-Sep-00,43.06,43.31,42.56,43.19,3636400,38.36,sbc
115195,1-Sep-00,42.81,43.12,41.75,42.94,5129300,38.14,sbc
115196,31-Aug-00,42.12,42.94,41.75,41.77,5065900,37.10,sbc
115197,30-Aug-00,42.00,42.31,41.38,42.12,3775900,37.42,sbc
115198,25-Aug-00,40.75,41.19,40.31,41.19,4135100,36.58,sbc
115199,24-Aug-00,40.62,41.12,40.38,40.50,5077300,35.97,sbc
115200,23-Aug-00,39.94,40.62,39.88,40.19,4470300,35.70,sbc
115201,22-Aug-00,40.31,40.38,39.62,39.62,5927500,35.20,sbc
115202,21-Aug-00,40.19,40.25,39.44,40.06,6455800,35.58,sbc
115203,18-Aug-00,39.56,39.94,38.44,39.31,8491300,34.92,sbc
115204,17-Aug-00,40.75,40.88,38.75,39.50,12535100,35.08,sbc
115205,16-Aug-00,42.50,42.62,41.00,41.31,4172500,36.69,sbc
115206,15-Aug-00,42.38,42.69,42.00,42.00,3258100,37.30,sbc
115207,14-Aug-00,42.06,42.62,41.56,41.88,3774700,37.19,sbc
115208,11-Aug-00,42.62,43.50,42.00,42.56,3998500,37.80,sbc
115209,10-Aug-00,41.81,42.50,41.81,42.31,4548300,37.58,sbc
115210,9-Aug-00,42.69,42.88,41.31,41.69,6266300,37.03,sbc
115211,8-Aug-00,43.62,43.88,42.00,42.50,8636300,37.75,sbc
115212,7-Aug-00,43.38,44.56,43.38,44.38,4180100,39.41,sbc
115213,4-Aug-00,44.00,44.12,43.50,43.94,5642900,39.03,sbc
115214,3-Aug-00,44.38,44.50,43.75,44.00,5796500,39.08,sbc
115215,2-Aug-00,44.00,44.75,43.81,44.31,5915000,39.36,sbc
115216,1-Aug-00,42.62,44.00,42.56,43.69,4417200,38.80,sbc
115217,31-Jul-00,42.56,43.44,42.31,42.56,4205200,37.80,sbc
115218,28-Jul-00,42.25,43.19,42.19,42.50,4718600,37.75,sbc
115219,27-Jul-00,43.50,43.69,42.62,42.81,4954700,38.03,sbc
115220,26-Jul-00,43.94,44.12,43.12,43.12,5807100,38.30,sbc
115221,25-Jul-00,43.44,44.31,43.38,44.00,4182100,39.08,sbc
115222,24-Jul-00,42.75,43.69,42.69,43.19,4297900,38.36,sbc
115223,21-Jul-00,43.25,44.00,42.44,43.00,4278400,38.19,sbc
115224,20-Jul-00,44.12,45.56,43.00,43.12,5914000,38.30,sbc
115225,19-Jul-00,44.44,44.44,43.25,43.62,4164100,38.75,sbc
115226,18-Jul-00,43.44,44.06,42.88,43.50,5651100,38.64,sbc
115227,17-Jul-00,44.88,44.88,43.25,43.28,5377200,38.44,sbc
115228,14-Jul-00,45.75,45.88,44.62,45.38,4196600,40.30,sbc
115229,13-Jul-00,45.19,45.88,45.12,45.75,4010900,40.64,sbc
115230,12-Jul-00,44.50,45.25,44.50,44.94,2566800,39.91,sbc
115231,11-Jul-00,44.44,45.12,44.12,44.38,3976800,39.41,sbc
115232,10-Jul-00,45.31,45.81,44.44,44.81,3349100,39.80,sbc
115233,7-Jul-00,43.94,45.44,43.94,44.69,4375100,39.69,sbc
115234,6-Jul-00,45.56,45.69,43.50,43.62,4184500,38.75,sbc
115235,5-Jul-00,46.75,46.81,45.25,45.75,5174300,40.41,sbc
115236,3-Jul-00,44.12,46.62,44.06,46.56,3245900,41.13,sbc
115237,30-Jun-00,44.88,46.00,43.23,44.00,15147400,38.86,sbc
115238,29-Jun-00,44.12,46.25,44.00,45.56,7219500,40.24,sbc
115239,28-Jun-00,46.56,46.88,44.12,44.92,6938100,39.68,sbc
115240,27-Jun-00,48.00,49.00,46.25,46.56,8427500,41.13,sbc
115241,26-Jun-00,48.56,49.31,47.06,47.38,4338500,41.85,sbc
115242,23-Jun-00,48.75,49.12,48.25,48.56,2769500,42.89,sbc
115243,22-Jun-00,48.00,49.12,47.88,49.12,4331000,43.39,sbc
115244,21-Jun-00,47.25,48.81,47.12,48.12,4606800,42.51,sbc
115245,20-Jun-00,47.88,47.94,47.00,47.19,3829000,41.68,sbc
115246,19-Jun-00,47.25,48.69,47.25,47.50,5087700,41.96,sbc
115247,16-Jun-00,48.62,48.88,47.19,47.25,8192900,41.74,sbc
115248,15-Jun-00,49.38,49.94,48.12,48.69,6229700,43.00,sbc
115249,14-Jun-00,48.88,50.31,48.56,50.00,8273000,44.16,sbc
115250,13-Jun-00,46.50,48.06,46.50,48.00,4192000,42.40,sbc
115251,12-Jun-00,47.38,47.69,46.62,46.81,3894000,41.35,sbc
115252,8-Jun-00,46.38,47.31,46.31,47.00,4517900,41.51,sbc
115253,7-Jun-00,45.25,46.75,45.06,46.38,4645500,40.96,sbc
115254,6-Jun-00,44.69,46.38,44.62,45.31,5289900,40.02,sbc
115255,5-Jun-00,45.31,45.31,44.31,44.31,3314100,39.14,sbc
115256,1-Jun-00,44.12,44.87,44.00,44.00,4145300,38.86,sbc
115257,31-May-00,44.00,44.31,43.25,43.69,4418000,38.59,sbc
115258,30-May-00,43.25,44.25,42.75,44.25,4185900,39.09,sbc
115259,26-May-00,42.06,43.06,42.06,42.62,3364600,37.65,sbc
115260,25-May-00,42.50,43.19,41.56,42.06,4467500,37.15,sbc
115261,24-May-00,42.06,43.31,42.06,43.12,4963900,38.09,sbc
115262,23-May-00,42.25,42.44,41.75,41.81,4506800,36.93,sbc
115263,22-May-00,43.63,43.63,41.75,42.50,4492800,37.54,sbc
115264,19-May-00,42.88,43.69,42.38,42.69,5748300,37.71,sbc
115265,18-May-00,45.06,45.56,43.94,44.25,3673600,39.09,sbc
115266,17-May-00,45.19,45.44,44.81,45.31,3362500,40.02,sbc
115267,16-May-00,46.50,46.94,45.31,45.69,4458800,40.35,sbc
115268,15-May-00,44.38,46.75,44.00,46.00,4819000,40.63,sbc
115269,12-May-00,44.69,45.00,44.19,44.84,3479800,39.61,sbc
115270,11-May-00,45.31,45.94,45.19,45.56,5161300,40.24,sbc
115271,10-May-00,42.50,46.00,42.25,45.13,8298300,39.86,sbc
115272,9-May-00,42.38,43.50,41.87,42.31,4813900,37.37,sbc
115273,8-May-00,42.62,42.94,41.87,42.88,3999300,37.87,sbc
115274,5-May-00,41.06,43.19,41.06,43.00,4670100,37.98,sbc
115275,4-May-00,42.00,42.00,40.81,41.06,4526200,36.27,sbc
115276,3-May-00,42.31,42.69,41.69,41.94,4745300,37.04,sbc
115277,2-May-00,44.50,44.50,41.75,42.38,7203000,37.43,sbc
115278,1-May-00,44.12,45.13,43.69,44.62,7139300,39.42,sbc
115279,28-Apr-00,43.50,44.31,43.25,43.81,7246500,38.70,sbc
115280,27-Apr-00,43.75,44.25,43.00,43.25,7162000,38.20,sbc
115281,26-Apr-00,45.00,45.19,43.50,44.00,7447300,38.86,sbc
115282,25-Apr-00,42.81,45.44,42.44,44.94,9328400,39.69,sbc
115283,24-Apr-00,41.19,42.44,41.00,42.25,4906400,37.32,sbc
115284,20-Apr-00,42.00,42.38,40.94,41.19,3875900,36.38,sbc
115285,19-Apr-00,41.44,42.62,41.12,41.94,7169800,37.04,sbc
115286,18-Apr-00,41.12,41.94,40.44,41.50,6746600,36.66,sbc
115287,17-Apr-00,43.50,43.56,40.88,41.87,7506700,36.99,sbc
115288,14-Apr-00,45.62,46.63,42.00,42.62,7487000,37.65,sbc
115289,13-Apr-00,47.31,47.31,46.00,47.00,5746000,41.51,sbc
115290,12-Apr-00,47.94,49.00,47.00,47.00,7787600,41.51,sbc
115291,11-Apr-00,46.31,48.25,46.06,47.25,6522900,41.74,sbc
115292,10-Apr-00,46.00,46.44,45.56,46.25,4222800,40.85,sbc
115293,7-Apr-00,47.00,47.19,45.31,46.37,5166700,40.96,sbc
115294,6-Apr-00,46.06,47.31,46.00,46.61,5801500,41.17,sbc
115295,5-Apr-00,46.00,47.12,45.88,46.31,8541900,40.68,sbc
115296,4-Apr-00,45.00,47.19,44.75,46.00,10787700,40.41,sbc
115297,3-Apr-00,42.50,44.87,42.44,44.75,7712000,39.31,sbc
115298,31-Mar-00,42.50,43.00,42.00,42.13,7637900,37.00,sbc
115299,30-Mar-00,43.00,43.37,41.56,41.62,8871800,36.56,sbc
115300,29-Mar-00,42.94,43.88,41.94,42.25,6818400,37.11,sbc
115301,28-Mar-00,42.69,43.37,42.44,42.50,6264600,37.33,sbc
115302,27-Mar-00,43.12,43.63,42.44,43.19,5878800,37.94,sbc
115303,24-Mar-00,43.06,43.69,42.56,43.00,5129800,37.77,sbc
115304,23-Mar-00,42.44,44.00,42.38,43.56,5530300,38.27,sbc
115305,22-Mar-00,44.38,44.94,43.00,43.31,5046800,38.05,sbc
115306,21-Mar-00,44.56,45.38,43.81,45.25,4397500,39.75,sbc
115307,20-Mar-00,45.13,45.75,44.19,44.44,4634400,39.04,sbc
115308,17-Mar-00,45.38,46.81,45.13,45.75,9068200,40.19,sbc
115309,16-Mar-00,43.94,45.50,42.94,45.13,9511100,39.64,sbc
115310,15-Mar-00,42.62,43.00,42.31,42.50,7035600,37.33,sbc
115311,14-Mar-00,43.75,43.75,42.00,42.13,6635300,37.00,sbc
115312,13-Mar-00,41.25,44.00,41.06,43.69,6477800,38.38,sbc
115313,10-Mar-00,41.56,42.50,41.44,42.00,7409900,36.89,sbc
115314,9-Mar-00,41.38,41.62,40.63,41.56,5970700,36.51,sbc
115315,8-Mar-00,41.87,42.06,41.38,41.62,6801600,36.56,sbc
115316,7-Mar-00,43.56,44.50,41.87,41.87,6848900,36.78,sbc
115317,6-Mar-00,44.56,44.56,42.75,43.37,6434200,38.10,sbc
115318,3-Mar-00,45.50,46.00,44.19,45.56,8890700,40.02,sbc
115319,2-Mar-00,43.00,46.00,42.81,45.25,14977200,39.75,sbc
115320,1-Mar-00,40.06,42.00,39.75,42.00,15273600,36.89,sbc
115321,29-Feb-00,37.19,38.12,37.12,37.75,8579000,33.16,sbc
115322,28-Feb-00,35.75,37.50,35.75,37.00,11264900,32.50,sbc
115323,25-Feb-00,36.00,36.69,34.94,35.44,11357400,31.13,sbc
115324,24-Feb-00,35.44,35.87,34.81,35.50,12888000,31.18,sbc
115325,22-Feb-00,37.25,37.31,35.56,36.50,14056000,32.06,sbc
115326,18-Feb-00,38.06,38.25,36.00,38.25,13922400,33.60,sbc
115327,17-Feb-00,38.94,40.00,38.00,40.00,9273600,35.14,sbc
115328,16-Feb-00,40.37,40.69,38.75,39.06,8475100,34.31,sbc
115329,15-Feb-00,40.00,41.00,39.56,40.69,8191900,35.74,sbc
115330,14-Feb-00,39.50,41.50,39.44,40.88,8459100,35.91,sbc
115331,11-Feb-00,42.00,42.06,39.75,40.44,5575700,35.52,sbc
115332,10-Feb-00,42.38,42.44,41.94,42.13,5151200,37.00,sbc
115333,9-Feb-00,42.31,42.81,42.00,42.62,6809500,37.44,sbc
115334,8-Feb-00,42.50,43.00,42.00,42.06,5669800,36.95,sbc
115335,7-Feb-00,41.38,42.31,41.06,41.87,5804500,36.78,sbc
115336,4-Feb-00,42.00,42.38,41.56,42.00,6773000,36.89,sbc
115337,3-Feb-00,43.00,43.19,41.31,42.00,7703800,36.89,sbc
115338,2-Feb-00,43.00,43.12,42.50,42.50,6675100,37.33,sbc
115339,1-Feb-00,43.00,43.00,41.75,42.38,8949600,37.22,sbc
115340,31-Jan-00,39.50,43.50,39.06,42.88,11255300,37.66,sbc
115341,28-Jan-00,39.31,40.44,39.00,39.25,8650600,34.48,sbc
115342,27-Jan-00,40.06,40.31,39.00,39.00,6920100,34.26,sbc
115343,26-Jan-00,40.50,40.50,39.69,40.00,7662100,35.14,sbc
115344,25-Jan-00,41.00,41.12,38.56,40.00,15943100,35.14,sbc
115345,24-Jan-00,43.44,43.50,40.94,42.00,9980400,36.89,sbc
115346,21-Jan-00,42.88,43.37,42.00,43.00,15950400,37.77,sbc
115347,20-Jan-00,40.81,41.56,40.06,41.00,10080400,36.02,sbc
115348,19-Jan-00,41.00,41.00,40.00,40.56,10212300,35.63,sbc
115349,18-Jan-00,42.13,43.06,40.88,41.12,9824500,36.13,sbc
115350,14-Jan-00,41.25,42.00,40.00,42.00,9888300,36.89,sbc
115351,13-Jan-00,42.38,42.94,40.75,40.81,8250000,35.85,sbc
115352,12-Jan-00,43.50,43.56,41.50,41.81,8920000,36.73,sbc
115353,11-Jan-00,44.69,44.94,43.81,44.12,6472800,38.76,sbc
115354,10-Jan-00,44.75,45.00,44.25,44.75,7118700,39.31,sbc
115355,7-Jan-00,44.56,44.75,43.37,44.12,5885600,38.76,sbc
115356,6-Jan-00,44.56,45.00,43.12,43.75,7153600,38.43,sbc
115357,5-Jan-00,45.00,45.25,44.44,44.94,9090000,39.26,sbc
115358,4-Jan-00,47.06,47.75,43.50,44.25,7173600,38.66,sbc
115359,3-Jan-00,48.56,49.00,46.63,47.00,5791900,41.06,sbc
115360,31-Dec-99,48.06,49.00,48.00,48.75,2021800,42.59,sbc
115361,30-Dec-99,48.00,48.50,47.50,47.69,3127000,41.66,sbc
115362,29-Dec-99,49.37,49.63,47.38,47.50,3560700,41.50,sbc
115363,28-Dec-99,49.69,49.94,48.94,49.25,2941400,43.03,sbc
115364,27-Dec-99,50.81,51.00,48.50,48.94,4761800,42.76,sbc
115365,23-Dec-99,50.75,51.13,50.38,50.81,2918500,44.39,sbc
115366,22-Dec-99,50.75,51.25,50.06,50.25,4351800,43.90,sbc
115367,21-Dec-99,50.06,51.06,50.06,50.50,4530900,44.12,sbc
115368,20-Dec-99,51.00,51.25,50.00,50.56,5554000,44.17,sbc
115369,17-Dec-99,51.13,51.69,50.94,51.38,8651100,44.88,sbc
115370,16-Dec-99,51.81,52.00,50.75,51.50,7701200,44.99,sbc
115371,15-Dec-99,53.50,53.56,51.88,52.06,5143000,45.49,sbc
115372,14-Dec-99,53.00,54.38,52.31,53.25,5476400,46.52,sbc
115373,13-Dec-99,52.94,53.31,51.62,53.31,4399300,46.58,sbc
115374,10-Dec-99,54.19,54.31,53.06,53.50,3171600,46.74,sbc
115375,9-Dec-99,54.19,54.94,53.62,54.00,4709800,47.18,sbc
115376,8-Dec-99,54.06,54.56,53.56,54.06,4589000,47.23,sbc
115377,7-Dec-99,53.00,55.50,52.19,54.94,8251100,48.00,sbc
115378,6-Dec-99,53.87,54.00,52.56,53.06,3561300,46.36,sbc
115379,3-Dec-99,52.88,53.94,52.37,53.50,5235100,46.74,sbc
115380,2-Dec-99,51.88,52.63,51.00,51.56,3891500,45.05,sbc
115381,1-Dec-99,52.06,52.75,51.56,52.12,5089900,45.54,sbc
115382,30-Nov-99,52.06,53.87,51.75,52.64,7482200,45.99,sbc
115383,29-Nov-99,52.00,52.25,51.44,52.00,5189500,45.43,sbc
115384,26-Nov-99,51.00,52.88,50.94,52.00,2666300,45.43,sbc
115385,24-Nov-99,52.00,52.00,50.75,50.94,4564500,44.50,sbc
115386,23-Nov-99,51.31,51.69,50.75,51.06,4710500,44.61,sbc
115387,22-Nov-99,51.44,52.31,50.38,51.38,6078000,44.88,sbc
115388,19-Nov-99,50.00,51.94,50.00,51.50,5277500,44.99,sbc
115389,18-Nov-99,51.88,52.00,50.62,51.34,5313700,44.86,sbc
115390,17-Nov-99,50.56,52.44,50.50,51.62,5154600,45.10,sbc
115391,16-Nov-99,50.94,51.06,49.88,50.69,6193000,44.28,sbc
115392,15-Nov-99,50.94,51.31,50.25,50.94,3558300,44.50,sbc
115393,12-Nov-99,51.44,51.81,50.75,51.06,3773000,44.61,sbc
115394,11-Nov-99,51.06,51.38,50.69,51.13,4774000,44.67,sbc
115395,10-Nov-99,50.75,51.38,50.44,50.87,5801200,44.45,sbc
115396,9-Nov-99,51.19,51.31,50.75,50.81,3747700,44.39,sbc
115397,8-Nov-99,50.62,51.69,50.62,51.00,3490600,44.56,sbc
115398,5-Nov-99,51.00,51.44,50.50,51.25,4816700,44.78,sbc
115399,4-Nov-99,50.31,51.13,49.50,51.13,5442700,44.67,sbc
115400,3-Nov-99,50.75,51.13,49.63,50.56,7647100,44.17,sbc
115401,2-Nov-99,53.00,53.00,50.50,50.75,7057100,44.34,sbc
115402,1-Nov-99,52.00,53.00,51.31,53.00,5985500,46.30,sbc
115403,29-Oct-99,52.94,54.00,50.87,52.75,8953400,46.09,sbc
115404,28-Oct-99,50.75,52.56,49.88,52.19,9072900,45.59,sbc
115405,27-Oct-99,46.75,48.69,46.37,48.19,8313600,42.10,sbc
115406,26-Oct-99,47.00,47.00,45.56,45.56,10716400,39.81,sbc
115407,25-Oct-99,46.88,46.88,44.06,44.25,6669400,38.66,sbc
115408,22-Oct-99,45.94,46.50,44.62,45.94,4460600,40.13,sbc
115409,21-Oct-99,45.56,46.19,44.12,45.06,4485400,39.37,sbc
115410,20-Oct-99,47.00,47.31,46.25,46.44,5262600,40.57,sbc
115411,19-Oct-99,49.81,49.81,46.06,46.50,5590600,40.63,sbc
115412,18-Oct-99,49.25,49.25,46.37,48.44,7804800,42.32,sbc
115413,15-Oct-99,51.00,51.06,48.44,48.69,5080800,42.54,sbc
115414,14-Oct-99,52.00,52.00,50.50,51.38,4760300,44.88,sbc
115415,13-Oct-99,49.56,52.25,49.31,52.00,7854000,45.43,sbc
115416,12-Oct-99,52.50,52.50,49.44,49.81,4447600,43.52,sbc
115417,11-Oct-99,52.25,53.00,51.69,52.56,3161100,45.92,sbc
115418,8-Oct-99,50.94,52.63,50.81,52.00,2645600,45.43,sbc
115419,7-Oct-99,51.62,51.69,50.31,50.56,2781100,44.17,sbc
115420,6-Oct-99,51.00,51.94,50.87,51.81,3537200,45.27,sbc
115421,5-Oct-99,52.00,52.12,49.94,50.94,2112800,44.50,sbc
115422,4-Oct-99,51.00,52.06,50.94,52.00,1662000,45.43,sbc
115423,1-Oct-99,51.13,51.44,50.50,51.25,3715900,44.78,sbc
115424,30-Sep-99,50.87,51.50,50.81,51.06,3803000,44.61,sbc
115425,29-Sep-99,53.06,53.75,49.94,50.00,3960400,43.68,sbc
115426,28-Sep-99,50.94,53.19,50.44,52.94,5293700,46.25,sbc
115427,27-Sep-99,49.63,51.13,49.44,50.75,3900000,44.34,sbc
115428,24-Sep-99,48.50,49.25,47.31,49.00,3468600,42.81,sbc
115429,23-Sep-99,49.50,50.31,48.50,48.56,2818200,42.43,sbc
115430,22-Sep-99,48.50,50.56,48.25,49.06,2828600,42.86,sbc
115431,21-Sep-99,49.12,49.63,48.31,48.44,2327000,42.32,sbc
115432,20-Sep-99,49.63,50.38,49.63,49.81,1868000,43.52,sbc
115433,17-Sep-99,48.62,50.25,48.31,50.00,4176500,43.68,sbc
115434,16-Sep-99,48.06,48.50,46.88,48.44,2599000,42.32,sbc
115435,15-Sep-99,49.63,49.88,48.00,48.25,4015900,42.15,sbc
115436,14-Sep-99,48.13,49.12,47.75,49.00,1951200,42.81,sbc
115437,13-Sep-99,47.50,48.62,47.31,48.62,1760600,42.48,sbc
115438,10-Sep-99,48.00,48.00,46.75,47.50,2726500,41.50,sbc
115439,9-Sep-99,46.56,47.50,45.38,47.50,3813900,41.50,sbc
115440,8-Sep-99,47.62,47.75,46.00,46.63,4213300,40.73,sbc
115441,7-Sep-99,48.81,48.94,47.94,48.19,2823400,42.10,sbc
115442,3-Sep-99,47.82,48.88,47.82,48.26,3760800,41.95,sbc
115443,2-Sep-99,49.38,49.38,47.32,47.57,3618300,41.35,sbc
115444,1-Sep-99,47.76,49.75,47.57,49.50,2567700,43.03,sbc
115445,31-Aug-99,49.87,49.87,47.26,47.82,3406500,41.57,sbc
115446,30-Aug-99,50.31,50.81,49.78,49.87,2172800,43.35,sbc
115447,27-Aug-99,51.30,51.43,50.12,50.62,3856200,44.00,sbc
115448,26-Aug-99,51.68,52.17,51.12,51.24,3348900,44.54,sbc
115449,25-Aug-99,50.99,52.30,50.99,51.86,3521200,45.08,sbc
115450,24-Aug-99,50.31,51.30,50.25,50.74,2870100,44.11,sbc
115451,23-Aug-99,51.49,51.80,50.12,50.74,4931200,44.11,sbc
115452,20-Aug-99,53.11,53.29,51.37,51.61,2907100,44.87,sbc
115453,19-Aug-99,52.73,53.48,52.11,52.80,3251700,45.89,sbc
115454,18-Aug-99,55.78,55.78,54.16,54.41,2472000,47.30,sbc
115455,17-Aug-99,55.35,55.90,55.28,55.84,2503600,48.54,sbc
115456,16-Aug-99,55.59,55.59,54.29,54.72,2302500,47.57,sbc
115457,13-Aug-99,54.97,56.09,54.85,55.72,2831400,48.43,sbc
115458,12-Aug-99,55.35,55.41,54.79,54.79,2335400,47.62,sbc
115459,11-Aug-99,55.72,56.22,54.91,55.22,2421900,48.00,sbc
115460,10-Aug-99,57.27,57.65,54.91,55.59,2989900,48.32,sbc
115461,9-Aug-99,57.02,57.89,57.02,57.40,2174500,49.89,sbc
115462,6-Aug-99,57.21,57.46,56.71,57.46,3003100,49.95,sbc
115463,5-Aug-99,56.59,57.52,56.03,57.34,3543600,49.84,sbc
115464,4-Aug-99,57.58,58.08,56.65,56.71,3139800,49.30,sbc
115465,3-Aug-99,58.58,59.57,57.46,57.83,3620400,50.27,sbc
115466,2-Aug-99,56.96,59.39,56.96,58.58,3458000,50.92,sbc
115467,30-Jul-99,56.15,57.02,55.53,56.84,3532700,49.41,sbc
115468,29-Jul-99,56.78,56.78,55.47,56.15,3218800,48.81,sbc
115469,28-Jul-99,57.65,57.71,57.02,57.15,2619300,49.68,sbc
115470,27-Jul-99,57.34,58.33,56.96,57.89,2832800,50.33,sbc
115471,26-Jul-99,56.84,57.77,56.59,56.90,3295400,49.46,sbc
115472,23-Jul-99,57.15,57.34,56.53,57.02,2436000,49.57,sbc
115473,22-Jul-99,57.71,57.71,55.97,57.34,3929600,49.84,sbc
115474,21-Jul-99,57.83,58.64,57.58,57.83,4767900,50.27,sbc
115475,20-Jul-99,57.02,58.39,56.84,57.83,4502800,50.27,sbc
115476,19-Jul-99,58.83,58.83,56.46,56.78,3744100,49.35,sbc
115477,16-Jul-99,56.96,59.20,56.71,58.89,3300200,51.19,sbc
115478,15-Jul-99,55.10,56.71,54.97,56.71,2967400,49.30,sbc
115479,14-Jul-99,55.16,55.16,54.41,54.60,3016200,47.46,sbc
115480,13-Jul-99,55.28,55.53,54.60,54.79,1595500,47.62,sbc
115481,12-Jul-99,55.97,55.97,54.97,55.53,2297800,48.27,sbc
115482,9-Jul-99,56.15,56.15,54.91,56.15,3242100,48.81,sbc
115483,8-Jul-99,56.22,57.09,55.97,56.09,2425600,48.76,sbc
115484,7-Jul-99,55.35,56.53,55.28,56.53,2136300,49.14,sbc
115485,6-Jul-99,55.23,56.22,55.23,55.23,2666600,47.80,sbc
115486,2-Jul-99,55.54,55.60,54.67,55.60,2479100,48.12,sbc
115487,1-Jul-99,56.96,56.96,54.98,55.60,3786700,48.12,sbc
115488,30-Jun-99,54.48,57.46,54.18,57.46,6647500,49.72,sbc
115489,29-Jun-99,53.31,53.99,52.32,53.99,4763200,46.72,sbc
115490,28-Jun-99,52.69,53.31,52.57,53.31,2921800,46.13,sbc
115491,25-Jun-99,51.27,52.01,51.27,51.95,2496000,44.96,sbc
115492,24-Jun-99,52.75,52.75,50.52,51.27,4171100,44.37,sbc
115493,23-Jun-99,53.87,54.05,52.50,52.75,2483200,45.65,sbc
115494,22-Jun-99,54.48,54.61,53.37,53.68,2237100,46.46,sbc
115495,21-Jun-99,54.48,54.55,53.56,54.55,2017900,47.21,sbc
115496,18-Jun-99,54.48,54.79,54.18,54.67,4679100,47.31,sbc
115497,17-Jun-99,54.11,54.55,53.80,54.48,2942300,47.15,sbc
115498,16-Jun-99,54.36,54.42,54.05,54.36,2027000,47.05,sbc
115499,15-Jun-99,53.99,54.42,53.99,54.30,3066500,46.99,sbc
115500,14-Jun-99,53.68,54.24,53.49,54.11,4008700,46.83,sbc
115501,11-Jun-99,54.36,54.36,52.94,53.49,2668900,46.30,sbc
115502,10-Jun-99,54.24,54.48,53.31,54.48,2844600,47.15,sbc
115503,9-Jun-99,54.55,54.92,54.30,54.55,2105300,47.21,sbc
115504,8-Jun-99,53.49,54.48,53.49,54.48,2981600,47.15,sbc
115505,7-Jun-99,53.18,53.49,52.75,53.49,1711500,46.30,sbc
115506,4-Jun-99,51.57,53.18,51.39,53.18,2881200,46.03,sbc
115507,3-Jun-99,51.57,51.64,50.27,51.33,1795100,44.42,sbc
115508,2-Jun-99,51.51,52.07,51.08,51.27,2189300,44.37,sbc
115509,1-Jun-99,50.89,51.39,49.53,51.39,2377200,44.47,sbc
115510,28-May-99,49.66,51.14,49.66,50.65,2278100,43.83,sbc
115511,27-May-99,51.02,51.57,49.78,49.78,2601700,43.08,sbc
115512,26-May-99,50.65,52.57,50.58,51.39,2797400,44.47,sbc
115513,25-May-99,50.89,52.50,50.03,50.03,2850000,43.29,sbc
115514,24-May-99,50.58,51.27,50.27,50.46,2298400,43.67,sbc
115515,21-May-99,51.51,51.51,49.78,49.97,1769000,43.24,sbc
115516,20-May-99,50.83,51.95,50.83,51.51,2196300,44.58,sbc
115517,19-May-99,50.71,51.33,50.58,50.77,2262500,43.94,sbc
115518,18-May-99,51.51,51.57,49.53,50.21,3139500,43.46,sbc
115519,17-May-99,52.69,52.69,50.96,51.76,2202700,44.79,sbc
115520,14-May-99,51.39,52.57,51.02,52.57,2422800,45.49,sbc
115521,13-May-99,52.75,53.18,52.38,52.69,2324900,45.60,sbc
115522,12-May-99,51.64,53.56,51.02,52.81,3239500,45.71,sbc
115523,11-May-99,52.50,52.57,51.27,52.26,2571100,45.22,sbc
115524,10-May-99,53.62,53.62,51.64,52.44,1697500,45.38,sbc
115525,7-May-99,53.18,53.80,53.00,53.68,2439700,46.46,sbc
115526,6-May-99,53.37,53.93,51.95,53.00,2313800,45.87,sbc
115527,5-May-99,54.11,54.67,53.74,54.18,2280600,46.88,sbc
115528,4-May-99,54.42,54.48,53.31,54.05,3193500,46.78,sbc
115529,3-May-99,55.23,55.29,53.99,54.24,3040800,46.94,sbc
115530,30-Apr-99,55.35,56.28,54.24,55.23,3959100,47.80,sbc
115531,29-Apr-99,55.41,56.47,54.86,55.23,3101100,47.80,sbc
115532,28-Apr-99,54.61,55.29,54.30,54.98,2517900,47.58,sbc
115533,27-Apr-99,54.55,54.98,54.11,54.55,2873000,47.21,sbc
115534,26-Apr-99,54.98,55.48,54.24,54.30,2179700,46.99,sbc
115535,23-Apr-99,55.97,55.97,54.79,55.04,3228000,47.63,sbc
115536,22-Apr-99,56.40,56.40,54.61,56.16,4247200,48.60,sbc
115537,21-Apr-99,54.11,56.40,53.80,56.40,6116700,48.81,sbc
115538,20-Apr-99,52.50,54.11,52.50,54.11,5323600,46.83,sbc
115539,19-Apr-99,51.95,53.99,51.76,52.44,3960600,45.38,sbc
115540,16-Apr-99,50.52,51.88,50.52,51.70,2974400,44.74,sbc
115541,15-Apr-99,50.77,51.27,50.15,50.52,2340700,43.72,sbc
115542,14-Apr-99,51.88,51.88,50.52,51.02,3899100,44.15,sbc
115543,13-Apr-99,53.25,53.37,51.39,51.70,2217800,44.74,sbc
115544,12-Apr-99,51.02,53.80,51.02,53.43,3060600,46.24,sbc
115545,9-Apr-99,52.26,52.32,51.27,51.45,3460800,44.53,sbc
115546,8-Apr-99,51.51,52.81,51.33,52.50,3814100,45.44,sbc
115547,7-Apr-99,50.09,51.70,49.84,51.70,3549400,44.74,sbc
115548,6-Apr-99,50.10,50.22,49.23,49.91,3176600,42.98,sbc
115549,5-Apr-99,48.80,50.28,48.31,50.10,3761100,43.14,sbc
115550,1-Apr-99,47.69,49.05,47.32,49.05,4225700,42.24,sbc
115551,31-Mar-99,46.58,47.88,46.46,46.52,4676600,40.07,sbc
115552,30-Mar-99,46.95,47.20,45.41,45.84,4311900,39.48,sbc
115553,29-Mar-99,47.38,47.82,47.26,47.63,3024400,41.02,sbc
115554,26-Mar-99,48.00,48.00,46.71,46.83,2749500,40.33,sbc
115555,25-Mar-99,48.86,48.86,47.94,47.94,2664600,41.29,sbc
115556,24-Mar-99,48.43,49.05,47.20,48.93,3551700,42.14,sbc
115557,23-Mar-99,49.97,49.97,47.26,47.88,2817300,41.23,sbc
115558,22-Mar-99,50.34,50.90,49.54,49.73,1904200,42.83,sbc
115559,19-Mar-99,51.33,51.76,49.85,50.28,3896900,43.30,sbc
115560,18-Mar-99,50.90,51.64,50.77,51.39,2246800,44.26,sbc
115561,17-Mar-99,52.19,52.19,50.53,50.65,2475200,43.62,sbc
115562,16-Mar-99,52.19,52.99,51.76,52.62,1986900,45.32,sbc
115563,15-Mar-99,52.31,53.05,52.13,52.44,2113900,45.16,sbc
115564,12-Mar-99,53.24,53.30,51.51,52.31,2400100,45.05,sbc
115565,11-Mar-99,50.84,52.56,50.84,52.56,2061200,45.27,sbc
115566,10-Mar-99,51.14,51.20,50.03,50.96,1723800,43.89,sbc
115567,9-Mar-99,50.65,52.25,50.34,51.27,2892500,44.15,sbc
115568,8-Mar-99,51.51,51.51,50.16,50.59,2486100,43.57,sbc
115569,5-Mar-99,50.03,51.27,49.79,51.08,3471800,43.99,sbc
115570,4-Mar-99,48.56,49.54,48.37,48.68,3587200,41.92,sbc
115571,3-Mar-99,49.11,49.48,48.12,48.37,3074600,41.66,sbc
115572,2-Mar-99,51.33,51.39,48.93,51.14,2658500,44.05,sbc
115573,1-Mar-99,52.01,52.01,50.59,51.20,2262700,44.10,sbc
115574,26-Feb-99,51.82,52.31,50.84,52.13,2425100,44.90,sbc
115575,25-Feb-99,52.68,52.68,50.71,51.88,3000400,44.68,sbc
115576,24-Feb-99,51.82,53.48,51.76,53.24,2845600,45.85,sbc
115577,23-Feb-99,54.22,54.22,51.20,51.45,3274400,44.31,sbc
115578,22-Feb-99,51.02,54.16,51.02,53.79,2613100,46.33,sbc
115579,19-Feb-99,50.77,51.76,50.10,50.96,2946300,43.89,sbc
115580,18-Feb-99,50.77,51.82,50.34,51.64,2038700,44.47,sbc
115581,17-Feb-99,50.34,51.94,50.16,50.28,3640300,43.30,sbc
115582,16-Feb-99,50.10,50.47,49.60,50.16,2736500,43.20,sbc
115583,12-Feb-99,51.57,51.88,49.66,50.10,1649200,43.14,sbc
115584,11-Feb-99,51.20,51.88,50.90,51.51,2088000,44.36,sbc
115585,10-Feb-99,51.57,51.88,51.02,51.27,3367600,44.15,sbc
115586,9-Feb-99,50.53,51.94,50.47,51.39,3552500,44.26,sbc
115587,8-Feb-99,50.96,50.96,49.97,50.65,3374700,43.62,sbc
115588,5-Feb-99,50.03,50.53,49.91,50.22,3151900,43.25,sbc
115589,4-Feb-99,50.53,50.71,49.36,50.03,2667400,43.09,sbc
115590,3-Feb-99,51.14,51.57,50.34,50.71,2816000,43.67,sbc
115591,2-Feb-99,51.57,51.64,49.97,51.20,2929100,44.10,sbc
115592,1-Feb-99,53.30,53.30,51.57,51.82,2512800,44.63,sbc
115593,29-Jan-99,53.24,54.16,51.94,53.24,2846200,45.85,sbc
115594,28-Jan-99,52.87,53.92,52.87,53.30,3290600,45.90,sbc
115595,27-Jan-99,53.48,53.67,52.99,53.12,3926000,45.74,sbc
115596,26-Jan-99,53.30,54.22,50.40,53.24,6056800,45.85,sbc
115597,25-Jan-99,55.83,56.13,53.48,53.55,4924700,46.12,sbc
115598,22-Jan-99,55.46,56.20,54.90,55.83,4739100,48.08,sbc
115599,21-Jan-99,58.17,58.17,55.33,56.38,4102000,48.56,sbc
115600,20-Jan-99,59.09,59.09,57.49,57.67,3639500,49.67,sbc
115601,19-Jan-99,55.70,58.41,55.21,58.17,3972900,50.10,sbc
115602,15-Jan-99,53.98,55.15,53.48,55.15,2726300,47.50,sbc
115603,14-Jan-99,52.87,53.98,52.75,53.48,3213200,46.06,sbc
115604,13-Jan-99,52.25,55.27,52.19,53.48,3232400,46.06,sbc
115605,12-Jan-99,54.22,54.66,52.99,52.99,2873900,45.64,sbc
115606,11-Jan-99,56.75,56.81,52.87,54.35,3651500,46.81,sbc
115607,8-Jan-99,55.33,56.87,55.03,56.87,3213000,48.98,sbc
115608,7-Jan-99,56.44,56.44,54.78,55.09,4376300,47.44,sbc
115609,6-Jan-99,51.70,53.24,51.57,53.24,3206000,45.85,sbc
115610,5-Jan-99,51.41,52.08,51.35,51.65,2811800,44.29,sbc
115611,4-Jan-99,51.90,53.37,50.73,51.65,3430500,44.29,sbc
115612,31-Dec-98,52.02,52.82,51.41,52.64,1929300,45.13,sbc
115613,30-Dec-98,53.37,53.86,52.21,52.51,2001100,45.02,sbc
115614,29-Dec-98,52.39,53.49,52.14,53.13,1747700,45.55,sbc
115615,28-Dec-98,51.78,52.64,51.59,52.64,1676000,45.13,sbc
115616,24-Dec-98,51.65,52.39,51.59,51.90,795200,44.50,sbc
115617,23-Dec-98,50.73,51.78,50.06,51.78,1976600,44.39,sbc
115618,22-Dec-98,52.02,52.02,50.43,50.92,2556700,43.66,sbc
115619,21-Dec-98,48.65,52.27,48.65,52.27,2518900,44.81,sbc
115620,18-Dec-98,48.22,49.20,47.91,49.08,3332800,42.08,sbc
115621,17-Dec-98,49.26,50.06,48.22,48.28,3500500,41.39,sbc
115622,16-Dec-98,48.46,49.02,47.97,48.71,1920300,41.76,sbc
115623,15-Dec-98,47.36,48.59,47.05,48.34,1978400,41.45,sbc
115624,14-Dec-98,48.53,48.83,46.62,47.24,2142500,40.50,sbc
115625,11-Dec-98,49.14,49.45,48.10,48.89,2323700,41.92,sbc
115626,10-Dec-98,48.22,49.38,48.22,48.71,2034100,41.76,sbc
115627,9-Dec-98,48.59,48.71,47.24,48.10,1723800,41.24,sbc
115628,8-Dec-98,49.14,49.38,48.34,48.59,2742400,41.66,sbc
115629,7-Dec-98,48.95,49.51,48.53,49.45,2003500,42.39,sbc
115630,4-Dec-98,47.61,49.57,47.61,49.20,2653700,42.18,sbc
115631,3-Dec-98,47.05,47.97,46.93,47.42,2915100,40.66,sbc
115632,2-Dec-98,46.99,47.24,46.38,47.05,1968100,40.34,sbc
115633,1-Dec-98,47.36,47.79,46.56,47.30,2398900,40.55,sbc
115634,30-Nov-98,48.71,48.95,46.81,47.05,1974200,40.34,sbc
115635,27-Nov-98,48.95,49.26,48.89,49.08,918300,42.08,sbc
115636,25-Nov-98,49.32,50.06,49.08,49.45,2507500,42.39,sbc
115637,24-Nov-98,49.45,49.51,49.00,49.45,2884900,42.39,sbc
115638,23-Nov-98,49.02,49.45,48.34,49.45,2993700,42.39,sbc
115639,20-Nov-98,48.83,48.89,48.22,48.89,2421500,41.92,sbc
115640,19-Nov-98,47.48,48.40,47.42,48.40,2024500,41.50,sbc
115641,18-Nov-98,47.85,47.85,47.11,47.48,3291200,40.71,sbc
115642,17-Nov-98,47.24,48.46,47.18,48.34,3449200,41.45,sbc
115643,16-Nov-98,46.19,47.11,46.19,46.99,2279500,40.29,sbc
115644,13-Nov-98,46.62,47.11,46.01,46.13,2517700,39.55,sbc
115645,12-Nov-98,47.54,47.54,46.19,46.69,3145800,40.03,sbc
115646,11-Nov-98,47.18,47.48,46.75,47.36,2097100,40.60,sbc
115647,10-Nov-98,46.50,47.54,46.38,47.18,2235200,40.45,sbc
115648,9-Nov-98,47.42,47.54,46.75,46.75,2170700,40.08,sbc
115649,6-Nov-98,47.11,47.73,46.87,47.48,2485200,40.71,sbc
115650,5-Nov-98,46.44,47.54,45.95,47.18,3686900,40.45,sbc
115651,4-Nov-98,47.05,47.36,45.46,46.32,3468600,39.71,sbc
115652,3-Nov-98,45.95,47.05,45.52,47.05,3670400,40.34,sbc
115653,2-Nov-98,45.64,45.76,44.78,45.21,3023000,38.76,sbc
115654,30-Oct-98,44.91,45.46,44.78,45.46,3488400,38.97,sbc
115655,29-Oct-98,43.92,44.42,43.62,44.42,3057900,38.08,sbc
115656,28-Oct-98,44.84,45.09,43.86,43.92,3589900,37.66,sbc
115657,27-Oct-98,44.11,45.03,43.68,44.78,5758500,38.40,sbc
115658,26-Oct-98,42.45,44.54,42.39,43.86,7757400,37.61,sbc
115659,23-Oct-98,42.51,43.25,41.35,41.65,3258200,35.71,sbc
115660,22-Oct-98,42.21,42.45,41.78,42.45,2364000,36.40,sbc
115661,21-Oct-98,42.64,42.76,41.53,42.21,2618800,36.19,sbc
115662,20-Oct-98,42.33,42.76,41.72,42.08,3453700,36.08,sbc
115663,19-Oct-98,41.72,42.08,40.86,41.41,2250900,35.50,sbc
115664,16-Oct-98,43.86,43.92,41.23,42.08,4389600,36.08,sbc
115665,15-Oct-98,42.15,44.54,42.02,43.74,3658200,37.50,sbc
115666,14-Oct-98,42.15,42.94,41.72,42.57,3316800,36.50,sbc
115667,13-Oct-98,42.08,42.21,40.80,42.08,4964900,36.08,sbc
115668,12-Oct-98,42.82,43.92,40.37,40.80,4350900,34.98,sbc
115669,9-Oct-98,46.38,46.44,43.49,43.56,4390400,37.34,sbc
115670,8-Oct-98,46.26,46.87,45.58,46.69,6256200,40.03,sbc
115671,7-Oct-98,46.13,47.05,45.76,47.05,4031700,40.34,sbc
115672,6-Oct-98,46.40,47.98,45.85,46.21,4541700,39.42,sbc
115673,5-Oct-98,45.17,47.49,45.11,47.13,4830800,40.20,sbc
115674,2-Oct-98,44.32,45.97,43.95,45.42,4933300,38.74,sbc
115675,1-Oct-98,43.10,44.32,42.61,44.26,5558500,37.75,sbc
115676,30-Sep-98,42.55,43.83,42.43,43.34,4119300,36.97,sbc
115677,29-Sep-98,42.18,43.22,41.88,43.04,3688300,36.71,sbc
115678,28-Sep-98,40.17,42.61,40.11,42.12,3274700,35.93,sbc
115679,25-Sep-98,40.72,42.12,40.53,40.78,2488300,34.79,sbc
115680,24-Sep-98,41.27,41.94,40.29,41.02,2556000,34.99,sbc
115681,23-Sep-98,40.17,41.51,40.11,41.51,2378600,35.41,sbc
115682,22-Sep-98,40.05,40.29,39.56,39.99,1991300,34.11,sbc
115683,21-Sep-98,39.99,40.23,39.56,40.05,2296600,34.16,sbc
115684,18-Sep-98,39.01,40.47,38.18,40.47,3511700,34.53,sbc
115685,17-Sep-98,38.95,39.07,38.09,38.28,1618200,32.65,sbc
115686,16-Sep-98,39.07,39.62,38.34,39.50,2155300,33.69,sbc
115687,15-Sep-98,39.56,39.92,39.25,39.44,1974400,33.64,sbc
115688,14-Sep-98,39.19,39.74,39.01,39.44,2396200,33.64,sbc
115689,11-Sep-98,36.14,39.07,35.77,39.07,2256200,33.33,sbc
115690,10-Sep-98,37.12,37.60,36.57,37.06,1802400,31.61,sbc
115691,9-Sep-98,38.21,38.83,37.60,37.79,1777500,32.23,sbc
115692,8-Sep-98,36.63,37.97,35.47,37.85,2203400,32.29,sbc
115693,4-Sep-98,36.20,37.06,35.90,36.69,2300800,31.30,sbc
115694,3-Sep-98,35.90,36.38,35.16,36.26,2873200,30.93,sbc
115695,2-Sep-98,37.85,37.91,36.14,36.32,2596700,30.99,sbc
115696,1-Sep-98,37.12,38.15,34.19,38.03,3913600,32.44,sbc
115697,31-Aug-98,38.95,39.37,36.99,37.18,3350500,31.71,sbc
115698,28-Aug-98,37.48,39.44,37.36,38.70,3622100,33.02,sbc
115699,27-Aug-98,38.83,39.62,37.48,37.60,2770700,32.08,sbc
115700,26-Aug-98,38.83,39.50,38.64,39.37,2708100,33.59,sbc
115701,25-Aug-98,40.05,40.66,38.76,39.07,2527700,33.33,sbc
115702,24-Aug-98,39.44,40.29,39.44,39.56,1783500,33.75,sbc
115703,21-Aug-98,38.70,39.37,37.85,39.19,2367600,33.43,sbc
115704,20-Aug-98,39.07,39.86,39.07,39.25,1264500,33.48,sbc
115705,19-Aug-98,39.31,39.37,38.70,39.07,1893000,33.33,sbc
115706,18-Aug-98,38.83,39.56,38.64,39.13,1662000,33.38,sbc
115707,17-Aug-98,37.48,39.31,37.48,39.31,2173400,33.54,sbc
115708,14-Aug-98,38.21,38.58,37.54,37.97,2202500,32.39,sbc
115709,13-Aug-98,37.60,38.64,37.60,38.58,1691100,32.91,sbc
115710,12-Aug-98,37.42,38.09,37.24,37.91,2000800,32.34,sbc
115711,11-Aug-98,38.09,38.28,37.12,37.67,2555800,32.13,sbc
115712,10-Aug-98,38.40,38.46,37.85,37.91,2217000,32.34,sbc
115713,7-Aug-98,38.83,39.07,38.03,38.15,2262100,32.55,sbc
115714,6-Aug-98,38.64,39.99,38.64,39.07,3107900,33.33,sbc
115715,5-Aug-98,38.09,38.64,37.60,38.46,3099800,32.81,sbc
115716,4-Aug-98,40.84,40.84,38.64,38.95,3455900,33.22,sbc
115717,3-Aug-98,39.50,40.41,39.37,40.41,2011800,34.47,sbc
115718,31-Jul-98,40.72,40.72,39.80,39.99,1870200,34.11,sbc
115719,30-Jul-98,40.78,41.21,40.60,40.72,1530700,34.73,sbc
115720,29-Jul-98,40.53,40.66,40.05,40.53,1665600,34.58,sbc
115721,28-Jul-98,40.41,41.15,39.44,39.92,2380100,34.06,sbc
115722,27-Jul-98,41.51,42.06,40.53,40.66,2942900,34.68,sbc
115723,24-Jul-98,40.29,41.76,40.29,41.21,2169500,35.15,sbc
115724,23-Jul-98,41.51,41.51,40.35,40.41,3303500,34.47,sbc
115725,22-Jul-98,40.53,41.76,40.41,41.39,3090400,35.31,sbc
115726,21-Jul-98,40.05,40.78,39.92,40.72,2831300,34.73,sbc
115727,20-Jul-98,39.86,40.05,39.56,39.99,1617900,34.11,sbc
115728,17-Jul-98,40.05,40.47,39.56,39.80,3325600,33.95,sbc
115729,16-Jul-98,38.83,39.99,38.76,39.80,4145800,33.95,sbc
115730,15-Jul-98,38.89,38.95,38.03,38.70,4068300,33.02,sbc
115731,14-Jul-98,39.07,39.19,38.64,38.83,2950200,33.12,sbc
115732,13-Jul-98,39.07,39.13,38.46,38.89,2335200,33.17,sbc
115733,10-Jul-98,38.52,39.31,38.46,39.19,2495700,33.43,sbc
115734,9-Jul-98,38.52,38.70,38.40,38.52,1952000,32.86,sbc
115735,8-Jul-98,38.46,38.70,38.40,38.58,2265800,32.91,sbc
115736,7-Jul-98,38.84,38.96,38.54,38.66,3055500,32.78,sbc
115737,6-Jul-98,38.60,39.27,38.54,38.90,1507300,32.99,sbc
115738,2-Jul-98,38.30,38.84,38.23,38.72,1877100,32.83,sbc
115739,1-Jul-98,38.11,38.66,37.87,38.48,3591700,32.63,sbc
115740,30-Jun-98,38.11,38.84,37.32,38.84,4551700,32.94,sbc
115741,29-Jun-98,39.45,39.81,38.54,38.66,3275100,32.78,sbc
115742,26-Jun-98,39.45,39.57,38.90,39.15,1954900,33.19,sbc
115743,25-Jun-98,38.84,39.33,38.72,38.96,3928200,33.04,sbc
115744,24-Jun-98,39.08,39.08,37.69,38.60,5460800,32.73,sbc
115745,23-Jun-98,39.81,40.06,39.51,40.06,2619500,33.96,sbc
115746,22-Jun-98,38.84,39.15,38.48,39.08,2698900,33.14,sbc
115747,19-Jun-98,37.87,39.33,37.87,39.02,3295400,33.09,sbc
115748,18-Jun-98,38.36,38.72,37.75,38.42,2306700,32.58,sbc
115749,17-Jun-98,38.17,38.96,38.17,38.60,2850900,32.73,sbc
115750,16-Jun-98,38.05,38.36,37.26,37.99,2756100,32.22,sbc
115751,15-Jun-98,39.33,39.33,37.87,37.87,2782700,32.11,sbc
115752,12-Jun-98,37.93,39.45,37.75,39.45,2917700,33.45,sbc
115753,11-Jun-98,38.84,38.84,38.23,38.48,1600500,32.63,sbc
115754,10-Jun-98,38.72,39.21,38.17,39.08,2201800,33.14,sbc
115755,9-Jun-98,38.96,39.33,38.66,38.84,1991200,32.94,sbc
115756,8-Jun-98,39.75,39.75,38.90,38.96,2338900,33.04,sbc
115757,5-Jun-98,38.17,39.99,38.11,39.99,3916400,33.91,sbc
115758,4-Jun-98,37.75,38.54,37.57,38.11,2044800,32.32,sbc
115759,3-Jun-98,38.66,38.72,37.32,37.63,1675600,31.91,sbc
115760,2-Jun-98,38.05,38.90,38.05,38.90,2904800,32.99,sbc
115761,1-Jun-98,37.51,37.99,37.51,37.87,1959300,32.11,sbc
115762,29-May-98,37.93,38.36,37.20,37.75,2242700,32.01,sbc
115763,28-May-98,36.96,38.05,36.84,37.87,3617100,32.11,sbc
115764,27-May-98,36.90,37.20,36.17,36.90,3180800,31.29,sbc
115765,26-May-98,37.93,38.05,37.02,37.02,2921400,31.39,sbc
115766,22-May-98,38.60,39.02,37.75,37.87,3235200,32.11,sbc
115767,21-May-98,38.60,38.84,38.30,38.60,2793600,32.73,sbc
115768,20-May-98,36.90,38.54,36.78,38.42,4197600,32.58,sbc
115769,19-May-98,36.90,37.14,36.29,36.47,3745800,30.93,sbc
115770,18-May-98,36.29,36.96,36.11,36.90,3849600,31.29,sbc
115771,15-May-98,36.78,36.78,36.05,36.29,4171700,30.77,sbc
115772,14-May-98,37.26,37.45,36.47,36.78,4079000,31.19,sbc
115773,13-May-98,38.36,38.48,36.90,36.96,6419100,31.34,sbc
115774,12-May-98,38.23,38.42,37.99,38.30,7094600,32.47,sbc
115775,11-May-98,39.93,40.06,37.39,37.69,10325800,31.96,sbc
115776,8-May-98,40.91,41.75,40.78,41.15,1758800,34.89,sbc
115777,7-May-98,41.51,41.51,41.09,41.15,2250600,34.89,sbc
115778,6-May-98,41.39,41.51,41.21,41.51,1763400,35.20,sbc
115779,5-May-98,41.82,41.82,41.15,41.39,2237300,35.10,sbc
115780,4-May-98,42.24,42.42,41.82,41.88,3462300,35.51,sbc
115781,1-May-98,40.48,40.91,40.12,40.78,2723200,34.58,sbc
115782,30-Apr-98,39.81,40.78,39.57,40.24,2919900,34.12,sbc
115783,29-Apr-98,39.33,39.39,38.78,39.15,1460900,33.19,sbc
115784,28-Apr-98,38.96,39.21,38.60,38.78,2846300,32.88,sbc
115785,27-Apr-98,38.96,39.08,38.23,38.90,1884700,32.99,sbc
115786,24-Apr-98,40.54,40.66,39.39,39.57,2568500,33.55,sbc
115787,23-Apr-98,40.60,40.72,39.63,40.30,2685900,34.17,sbc
115788,22-Apr-98,40.06,41.15,39.93,40.84,2116300,34.63,sbc
115789,21-Apr-98,39.63,40.30,39.08,39.87,2543100,33.81,sbc
115790,20-Apr-98,40.12,40.18,39.15,39.69,2079200,33.66,sbc
115791,17-Apr-98,39.21,40.97,39.21,40.36,2348400,34.22,sbc
115792,16-Apr-98,38.60,39.57,38.36,38.84,2388800,32.94,sbc
115793,15-Apr-98,39.08,39.08,38.30,38.78,1592200,32.88,sbc
115794,14-Apr-98,39.15,39.33,38.60,38.96,2335800,33.04,sbc
115795,13-Apr-98,39.75,39.81,38.42,38.96,2736100,33.04,sbc
115796,9-Apr-98,40.36,40.66,40.06,40.36,1894300,34.22,sbc
115797,8-Apr-98,41.75,41.82,39.93,40.24,2263500,34.12,sbc
115798,7-Apr-98,42.42,42.60,41.33,41.75,2079700,35.41,sbc
115799,6-Apr-98,43.23,43.41,42.20,42.50,2463300,35.84,sbc
115800,3-Apr-98,42.50,42.86,42.02,42.74,2292200,36.04,sbc
115801,2-Apr-98,41.47,42.50,41.23,42.38,1873100,35.74,sbc
115802,1-Apr-98,41.66,41.72,41.05,41.53,1809600,35.03,sbc
115803,31-Mar-98,41.66,42.68,41.66,41.88,2385600,35.32,sbc
115804,30-Mar-98,41.78,42.62,41.72,41.78,1756000,35.23,sbc
115805,27-Mar-98,42.32,42.32,40.93,41.78,2065800,35.23,sbc
115806,26-Mar-98,43.04,43.10,41.72,41.96,3240500,35.38,sbc
115807,25-Mar-98,44.43,44.98,42.98,43.16,2889700,36.40,sbc
115808,24-Mar-98,43.89,44.67,43.59,44.43,3118600,37.47,sbc
115809,23-Mar-98,42.56,43.77,42.50,43.47,4454000,36.66,sbc
115810,20-Mar-98,40.69,42.68,40.15,42.38,4563600,35.74,sbc
115811,19-Mar-98,79.21,80.90,79.09,80.90,1302500,34.11,sbc
115812,18-Mar-98,77.21,79.15,77.09,79.02,1263800,33.32,sbc
115813,17-Mar-98,77.88,78.12,77.15,77.46,1078300,32.66,sbc
115814,16-Mar-98,77.39,78.48,77.33,78.36,829300,33.04,sbc
115815,13-Mar-98,76.67,77.64,76.67,76.91,894100,32.43,sbc
115816,12-Mar-98,75.64,77.33,75.58,76.67,1075400,32.33,sbc
115817,11-Mar-98,74.92,76.19,74.68,75.83,1001500,31.97,sbc
115818,10-Mar-98,75.10,75.46,74.20,74.68,742700,31.49,sbc
115819,9-Mar-98,74.80,75.40,74.50,75.22,888200,31.72,sbc
115820,6-Mar-98,72.63,75.10,72.57,74.98,1098100,31.62,sbc
115821,5-Mar-98,72.81,72.93,72.02,72.57,843600,30.60,sbc
115822,4-Mar-98,73.95,73.95,72.69,73.29,820400,30.90,sbc
115823,3-Mar-98,73.89,74.07,73.35,73.95,1268500,31.18,sbc
115824,2-Mar-98,72.81,74.50,72.57,74.32,1150000,31.34,sbc
115825,27-Feb-98,73.41,73.41,72.26,73.05,710200,30.80,sbc
115826,26-Feb-98,73.77,74.07,73.35,73.71,797600,31.08,sbc
115827,25-Feb-98,72.99,73.83,72.93,73.77,797500,31.11,sbc
115828,24-Feb-98,73.41,73.47,71.78,72.57,1345100,30.60,sbc
115829,23-Feb-98,74.38,74.50,72.93,73.95,805200,31.18,sbc
115830,20-Feb-98,74.32,74.38,73.41,74.26,1085400,31.31,sbc
115831,19-Feb-98,74.92,74.92,74.01,74.32,832300,31.34,sbc
115832,18-Feb-98,74.01,74.98,73.89,74.98,1027500,31.62,sbc
115833,17-Feb-98,74.20,75.22,73.95,74.20,943700,31.28,sbc
115834,13-Feb-98,73.65,73.89,72.93,73.89,990300,31.16,sbc
115835,12-Feb-98,73.53,74.32,72.38,73.95,1378600,31.18,sbc
115836,11-Feb-98,74.62,74.74,73.29,73.77,1015000,31.11,sbc
115837,10-Feb-98,74.50,75.10,74.13,74.74,1203900,31.51,sbc
115838,9-Feb-98,75.10,75.22,73.71,74.62,832200,31.46,sbc
115839,6-Feb-98,74.56,75.22,74.44,75.04,1019700,31.64,sbc
115840,5-Feb-98,75.64,75.95,73.71,74.32,1298200,31.34,sbc
115841,4-Feb-98,75.70,76.07,75.28,75.83,1018500,31.97,sbc
115842,3-Feb-98,75.58,76.19,74.92,75.89,1413400,32.00,sbc
115843,2-Feb-98,75.28,76.31,75.28,75.95,1654000,32.02,sbc
115844,30-Jan-98,75.64,75.70,74.98,75.10,1453900,31.67,sbc
115845,29-Jan-98,74.38,75.70,74.32,75.58,2037300,31.87,sbc
115846,28-Jan-98,75.28,75.34,74.07,74.38,1731300,31.36,sbc
115847,27-Jan-98,73.83,76.31,73.83,75.16,1968800,31.69,sbc
115848,26-Jan-98,72.93,73.35,71.84,73.35,1069800,30.93,sbc
115849,23-Jan-98,73.47,73.73,72.44,73.05,1454700,30.80,sbc
115850,22-Jan-98,72.26,74.32,71.90,74.32,1259400,31.34,sbc
115851,21-Jan-98,72.63,72.63,71.30,72.50,916100,30.57,sbc
115852,20-Jan-98,72.20,73.05,71.60,72.99,1397100,30.78,sbc
115853,16-Jan-98,71.72,72.38,71.48,71.72,1473200,30.24,sbc
115854,15-Jan-98,71.12,71.72,69.85,71.42,1357400,30.11,sbc
115855,14-Jan-98,70.87,71.12,70.63,71.12,1210000,29.99,sbc
115856,13-Jan-98,70.51,70.81,70.09,70.81,1320500,29.86,sbc
115857,12-Jan-98,68.58,70.15,68.52,70.15,1603000,29.58,sbc
115858,9-Jan-98,69.67,70.39,68.34,69.12,1637600,29.15,sbc
115859,8-Jan-98,69.55,69.79,68.82,69.79,1847000,29.43,sbc
115860,7-Jan-98,69.73,70.45,69.24,70.45,2019400,29.71,sbc
115861,6-Jan-98,69.66,69.84,69.18,69.60,2907900,28.97,sbc
115862,5-Jan-98,71.04,71.04,68.76,69.90,2952200,29.09,sbc
115863,2-Jan-98,71.04,72.18,70.80,71.94,2181600,29.94,sbc
115864,31-Dec-97,70.98,71.34,70.26,70.32,739600,29.27,sbc
115865,30-Dec-97,71.04,71.52,70.08,71.04,805300,29.57,sbc
115866,29-Dec-97,69.48,70.74,69.48,70.50,945500,29.34,sbc
115867,26-Dec-97,70.62,70.62,69.12,69.24,461800,28.82,sbc
115868,24-Dec-97,71.40,71.46,70.62,70.62,555200,29.39,sbc
115869,23-Dec-97,72.96,73.08,71.04,71.16,1387900,29.62,sbc
115870,22-Dec-97,72.54,72.96,72.00,72.96,1446000,30.37,sbc
115871,19-Dec-97,71.88,72.90,70.80,72.78,1967200,30.29,sbc
115872,18-Dec-97,72.06,72.90,71.04,72.90,1332600,30.34,sbc
115873,17-Dec-97,71.34,72.90,71.28,72.00,1519000,29.97,sbc
115874,16-Dec-97,70.98,71.28,70.50,71.16,1190200,29.62,sbc
115875,15-Dec-97,70.14,71.28,70.08,70.98,1720500,29.54,sbc
115876,12-Dec-97,68.16,69.72,67.68,69.72,1892200,29.02,sbc
115877,11-Dec-97,68.52,69.00,66.78,67.08,1584300,27.92,sbc
115878,10-Dec-97,69.00,69.45,68.40,69.06,987100,28.74,sbc
115879,9-Dec-97,69.24,69.48,68.82,69.24,1105700,28.82,sbc
115880,8-Dec-97,68.94,69.60,68.70,69.42,994300,28.89,sbc
115881,5-Dec-97,69.66,70.38,68.64,68.64,1108300,28.57,sbc
115882,4-Dec-97,71.76,72.00,69.90,70.20,1389200,29.22,sbc
115883,3-Dec-97,69.66,72.12,69.54,71.94,2061900,29.94,sbc
115884,2-Dec-97,71.70,71.94,69.00,69.54,1574100,28.94,sbc
115885,1-Dec-97,70.08,71.76,69.84,71.46,1896300,29.74,sbc
115886,28-Nov-97,70.08,70.08,69.66,69.72,496900,29.02,sbc
115887,26-Nov-97,66.66,70.32,66.66,70.08,2127600,29.17,sbc
115888,25-Nov-97,67.20,68.04,66.30,66.54,1214100,27.69,sbc
115889,24-Nov-97,67.68,68.16,66.84,67.02,961600,27.89,sbc
115890,21-Nov-97,68.46,69.24,67.56,68.34,1676500,28.44,sbc
115891,20-Nov-97,68.10,69.36,67.98,69.30,1475300,28.84,sbc
115892,19-Nov-97,66.12,67.68,65.94,67.62,1125500,28.14,sbc
115893,18-Nov-97,65.88,67.80,65.70,67.08,1585400,27.92,sbc
115894,17-Nov-97,65.46,66.24,65.46,66.12,1009600,27.52,sbc
115895,14-Nov-97,63.96,65.52,63.96,65.46,1608400,27.24,sbc
115896,13-Nov-97,64.26,65.82,63.78,64.68,1626700,26.92,sbc
115897,12-Nov-97,64.26,65.10,63.96,64.50,2402000,26.85,sbc
115898,11-Nov-97,62.34,64.50,62.04,64.50,2004500,26.85,sbc
115899,10-Nov-97,61.44,62.70,61.44,62.40,1215500,25.97,sbc
115900,7-Nov-97,60.48,61.44,60.18,61.26,1254900,25.50,sbc
115901,6-Nov-97,61.68,61.86,60.60,60.90,1598900,25.35,sbc
115902,5-Nov-97,62.40,62.88,61.20,61.92,1031800,25.77,sbc
115903,4-Nov-97,62.34,62.58,61.80,62.52,1177800,26.02,sbc
115904,3-Nov-97,61.38,62.34,61.32,62.34,1320900,25.95,sbc
115905,31-Oct-97,61.32,61.38,60.30,61.08,1583200,25.42,sbc
115906,30-Oct-97,60.84,61.56,60.36,61.32,1481300,25.52,sbc
115907,29-Oct-97,61.02,61.86,60.18,61.02,2213000,25.40,sbc
115908,28-Oct-97,58.80,61.32,57.60,61.08,2276000,25.42,sbc
115909,27-Oct-97,62.22,63.24,60.60,60.60,1864300,25.22,sbc
115910,24-Oct-97,62.58,63.60,61.38,62.46,1567800,26.00,sbc
115911,23-Oct-97,62.34,62.46,61.56,61.92,1059000,25.77,sbc
115912,22-Oct-97,62.34,62.82,61.74,62.70,1003700,26.10,sbc
115913,21-Oct-97,61.26,62.52,61.20,62.40,809100,25.97,sbc
115914,20-Oct-97,61.62,61.62,60.90,61.50,1120300,25.60,sbc
115915,17-Oct-97,61.62,62.22,60.42,61.50,1175400,25.60,sbc
115916,16-Oct-97,63.36,63.48,61.98,62.04,1799000,25.82,sbc
115917,15-Oct-97,61.08,63.24,60.84,63.24,2084300,26.32,sbc
115918,14-Oct-97,61.44,61.56,60.84,61.38,818900,25.55,sbc
115919,13-Oct-97,61.50,61.56,60.96,61.20,1030000,25.47,sbc
115920,10-Oct-97,60.60,61.62,60.30,61.50,1099600,25.60,sbc
115921,9-Oct-97,60.48,61.20,59.88,60.84,1209300,25.32,sbc
115922,8-Oct-97,61.62,61.68,60.24,60.72,945700,25.27,sbc
115923,7-Oct-97,60.48,61.85,60.36,61.73,1302600,25.32,sbc
115924,6-Oct-97,59.70,60.48,59.40,60.36,1002500,24.76,sbc
115925,3-Oct-97,59.34,59.94,58.75,59.52,2115400,24.42,sbc
115926,2-Oct-97,59.11,59.22,58.51,58.75,1174500,24.10,sbc
115927,1-Oct-97,59.05,59.34,58.57,59.34,2473600,24.34,sbc
115928,30-Sep-97,57.56,58.63,57.44,58.57,2824300,24.02,sbc
115929,29-Sep-97,56.07,57.79,55.77,57.56,1170000,23.61,sbc
115930,26-Sep-97,55.65,56.54,55.65,56.31,887500,23.10,sbc
115931,25-Sep-97,57.38,57.62,55.65,55.89,1126400,22.92,sbc
115932,24-Sep-97,58.03,58.27,56.54,57.20,1704300,23.46,sbc
115933,23-Sep-97,57.32,57.91,56.84,57.79,869900,23.71,sbc
115934,22-Sep-97,57.50,58.27,57.20,57.20,1080500,23.46,sbc
115935,19-Sep-97,56.84,57.56,56.48,57.56,1832200,23.61,sbc
115936,18-Sep-97,56.60,57.14,56.42,56.72,1184700,23.27,sbc
115937,17-Sep-97,57.26,57.26,56.07,56.13,1160500,23.02,sbc
115938,16-Sep-97,55.29,57.85,55.23,57.56,1958500,23.61,sbc
115939,15-Sep-97,54.76,55.47,54.64,54.88,771700,22.51,sbc
115940,12-Sep-97,54.22,54.99,53.86,54.99,1077100,22.56,sbc
115941,11-Sep-97,54.28,54.58,53.56,53.98,1244100,22.14,sbc
115942,10-Sep-97,54.46,54.70,54.04,54.16,974500,22.22,sbc
115943,9-Sep-97,54.40,54.93,54.22,54.34,890400,22.29,sbc
115944,8-Sep-97,54.76,55.23,54.22,54.34,900600,22.29,sbc
115945,5-Sep-97,55.53,55.53,54.34,54.34,1158100,22.29,sbc
115946,4-Sep-97,53.80,54.70,53.74,54.46,919300,22.34,sbc
115947,3-Sep-97,53.80,54.64,53.62,53.80,1705000,22.07,sbc
115948,2-Sep-97,51.72,53.21,51.60,53.21,1434900,21.82,sbc
115949,29-Aug-97,51.72,52.13,51.06,51.84,1021800,21.26,sbc
115950,28-Aug-97,52.85,52.85,51.78,52.07,1246500,21.36,sbc
115951,27-Aug-97,52.31,53.03,52.07,52.85,989200,21.68,sbc
115952,26-Aug-97,52.13,52.61,51.84,52.13,1057100,21.38,sbc
115953,25-Aug-97,53.09,53.56,51.90,52.31,878300,21.46,sbc
115954,22-Aug-97,53.09,53.09,51.36,52.79,1278200,21.65,sbc
115955,21-Aug-97,53.39,53.68,52.85,53.33,1090500,21.87,sbc
115956,20-Aug-97,53.15,53.50,52.85,53.27,1084300,21.85,sbc
115957,19-Aug-97,53.68,53.98,52.19,53.21,805800,21.82,sbc
115958,18-Aug-97,53.98,54.10,52.25,53.86,1155400,22.09,sbc
115959,15-Aug-97,53.68,54.16,53.15,53.62,1164200,22.00,sbc
115960,14-Aug-97,55.41,55.59,54.16,54.64,962200,22.41,sbc
115961,13-Aug-97,55.95,56.01,54.28,54.82,1024500,22.48,sbc
115962,12-Aug-97,55.71,56.54,55.17,55.65,1172700,22.83,sbc
115963,11-Aug-97,55.95,56.01,54.99,55.29,1339800,22.68,sbc
115964,8-Aug-97,55.23,55.47,54.34,54.99,1068600,22.56,sbc
115965,7-Aug-97,55.59,55.83,54.99,55.29,1109300,22.68,sbc
115966,6-Aug-97,55.35,56.25,55.29,55.53,1064600,22.78,sbc
115967,5-Aug-97,56.07,56.13,55.17,55.29,859100,22.68,sbc
115968,4-Aug-97,55.77,56.25,55.17,56.01,1254900,22.97,sbc
115969,1-Aug-97,56.36,56.60,55.35,55.65,1377900,22.83,sbc
115970,31-Jul-97,57.08,57.08,55.89,56.42,971700,23.14,sbc
115971,30-Jul-97,56.25,57.32,56.07,57.14,1101100,23.44,sbc
115972,29-Jul-97,56.31,56.48,55.83,56.36,804300,23.12,sbc
115973,28-Jul-97,55.35,56.36,55.35,56.31,712500,23.10,sbc
115974,25-Jul-97,55.11,55.83,55.05,55.47,1005000,22.75,sbc
115975,24-Jul-97,56.01,56.01,54.58,55.11,1525500,22.61,sbc
115976,23-Jul-97,56.60,56.78,56.01,56.07,1486400,23.00,sbc
115977,22-Jul-97,54.10,56.01,54.10,56.01,1470000,22.97,sbc
115978,21-Jul-97,54.10,54.58,53.68,53.92,1624000,22.12,sbc
115979,18-Jul-97,53.80,54.46,52.97,53.80,2312900,22.07,sbc
115980,17-Jul-97,55.47,55.53,53.39,53.92,1685000,22.12,sbc
115981,16-Jul-97,56.01,56.60,55.59,55.77,1089600,22.88,sbc
115982,15-Jul-97,56.19,56.48,55.77,56.01,1383900,22.97,sbc
115983,14-Jul-97,57.32,57.68,56.25,56.36,1368700,23.12,sbc
115984,11-Jul-97,58.63,58.99,57.68,57.74,895200,23.68,sbc
115985,10-Jul-97,57.91,58.99,57.68,58.99,1009200,24.20,sbc
115986,9-Jul-97,59.05,59.11,56.66,57.20,1242500,23.46,sbc
115987,8-Jul-97,58.51,58.93,58.39,58.93,876600,24.17,sbc
115988,7-Jul-97,58.62,58.92,58.26,58.74,1670400,23.73,sbc
115989,3-Jul-97,58.03,58.68,58.03,58.32,639200,23.56,sbc
115990,2-Jul-97,57.73,57.91,57.32,57.67,1001800,23.30,sbc
115991,1-Jul-97,58.26,58.26,57.61,57.61,912200,23.27,sbc
115992,30-Jun-97,56.73,58.56,56.43,58.56,1183000,23.65,sbc
115993,27-Jun-97,56.90,57.02,56.31,56.73,1253800,22.91,sbc
115994,26-Jun-97,55.43,56.90,55.25,56.90,1392400,22.99,sbc
115995,25-Jun-97,57.14,57.32,54.89,55.66,1299900,22.48,sbc
115996,24-Jun-97,56.67,57.50,56.08,57.50,1341800,23.22,sbc
115997,23-Jun-97,57.02,57.26,56.67,56.67,1126700,22.89,sbc
115998,20-Jun-97,57.73,57.85,57.14,57.26,2091600,23.13,sbc
115999,19-Jun-97,55.84,57.50,55.72,57.38,1373800,23.18,sbc
116000,18-Jun-97,57.26,57.50,56.90,57.02,937500,23.03,sbc
116001,17-Jun-97,57.26,58.09,56.79,57.73,1981500,23.32,sbc
116002,16-Jun-97,57.14,57.50,56.90,57.38,1332800,23.18,sbc
116003,13-Jun-97,56.19,57.50,56.08,57.38,1692800,23.18,sbc
116004,12-Jun-97,54.54,56.08,54.42,55.84,1113800,22.56,sbc
116005,11-Jun-97,54.89,55.13,54.30,54.42,936600,21.98,sbc
116006,10-Jun-97,55.01,55.13,54.42,54.77,2665700,22.13,sbc
116007,9-Jun-97,55.72,55.72,54.54,54.77,1105400,22.13,sbc
116008,6-Jun-97,53.24,55.96,53.12,55.84,1326100,22.56,sbc
116009,5-Jun-97,54.06,54.18,53.12,53.24,768900,21.50,sbc
116010,4-Jun-97,54.66,54.66,53.83,54.18,805500,21.89,sbc
116011,3-Jun-97,55.01,55.60,54.54,55.13,808500,22.27,sbc
116012,2-Jun-97,55.37,55.84,54.77,55.25,854200,22.32,sbc
116013,30-May-97,54.06,55.72,53.95,55.37,1241500,22.36,sbc
116014,29-May-97,54.89,55.01,54.06,54.30,1123000,21.93,sbc
116015,28-May-97,54.54,55.25,54.42,54.89,1836100,22.17,sbc
116016,27-May-97,54.06,54.89,53.95,54.54,1462000,22.03,sbc
116017,23-May-97,52.65,54.06,52.65,53.83,814500,21.74,sbc
116018,22-May-97,54.06,54.06,52.41,52.88,1124900,21.36,sbc
116019,21-May-97,54.66,54.89,53.12,53.83,1050000,21.74,sbc
116020,20-May-97,54.18,55.01,53.59,54.77,899000,22.13,sbc
116021,19-May-97,54.06,54.66,53.95,54.42,770300,21.98,sbc
116022,16-May-97,54.06,54.42,53.71,54.30,1451200,21.93,sbc
116023,15-May-97,53.36,54.42,53.00,54.18,1276600,21.89,sbc
116024,14-May-97,54.06,54.30,53.24,53.59,757300,21.65,sbc
116025,13-May-97,54.06,54.06,53.24,53.83,1505000,21.74,sbc
116026,12-May-97,53.24,54.30,52.88,53.95,1387200,21.79,sbc
116027,9-May-97,53.95,54.18,53.24,53.36,1229900,21.55,sbc
116028,8-May-97,53.00,54.77,52.76,53.47,2771600,21.60,sbc
116029,7-May-97,53.59,53.59,52.29,52.29,1482900,21.12,sbc
116030,6-May-97,53.83,54.36,53.36,53.59,1506900,21.65,sbc
116031,5-May-97,52.88,53.83,52.41,53.83,1383500,21.74,sbc
116032,2-May-97,52.29,52.88,51.82,52.65,1904700,21.26,sbc
116033,1-May-97,52.05,52.41,51.70,52.05,1686300,21.03,sbc
116034,30-Apr-97,51.94,52.53,51.82,52.53,1612200,21.22,sbc
116035,29-Apr-97,51.11,52.65,51.11,52.29,2028100,21.12,sbc
116036,28-Apr-97,49.21,50.28,49.10,50.28,1409100,20.31,sbc
116037,25-Apr-97,47.44,49.33,47.44,49.10,1681400,19.83,sbc
116038,24-Apr-97,48.62,48.98,47.56,47.91,1144300,19.35,sbc
116039,23-Apr-97,49.69,49.81,48.62,48.98,902500,19.78,sbc
116040,22-Apr-97,48.15,49.69,47.56,49.69,1073700,20.07,sbc
116041,21-Apr-97,48.50,48.50,47.56,48.03,552600,19.40,sbc
116042,18-Apr-97,48.62,48.74,48.15,48.27,1045600,19.50,sbc
116043,17-Apr-97,49.21,49.21,48.50,48.74,841600,19.69,sbc
116044,16-Apr-97,48.39,49.33,48.03,49.33,1203500,19.93,sbc
116045,15-Apr-97,47.79,49.45,47.68,48.62,1105200,19.64,sbc
116046,14-Apr-97,47.56,47.56,46.61,47.20,1259600,19.07,sbc
116047,11-Apr-97,48.98,49.10,48.03,48.15,1575300,19.45,sbc
116048,10-Apr-97,48.98,49.69,48.39,49.21,1125000,19.88,sbc
116049,9-Apr-97,49.92,50.04,48.50,48.74,818900,19.69,sbc
116050,8-Apr-97,50.16,50.40,49.92,50.04,1416700,20.21,sbc
116051,7-Apr-97,48.86,50.04,48.62,49.92,1934600,20.17,sbc
116052,4-Apr-97,48.39,48.74,47.68,48.62,1339900,19.64,sbc
116053,3-Apr-97,48.74,49.45,48.39,48.74,1194400,19.69,sbc
116054,2-Apr-97,50.04,50.04,48.86,49.33,1582700,19.93,sbc
116055,1-Apr-97,49.45,50.04,48.62,50.04,1157900,20.21,sbc
116056,31-Mar-97,49.10,49.92,48.50,49.69,1654100,20.07,sbc
116057,27-Mar-97,51.34,51.46,48.39,48.98,1534800,19.78,sbc
116058,26-Mar-97,51.70,51.70,50.87,51.34,662100,20.74,sbc
116059,25-Mar-97,52.76,52.88,51.46,51.70,744900,20.88,sbc
116060,24-Mar-97,51.52,52.93,51.40,52.81,1240400,20.97,sbc
116061,21-Mar-97,50.94,51.87,50.70,51.17,1257600,20.32,sbc
116062,20-Mar-97,50.58,50.70,50.00,50.47,887200,20.04,sbc
116063,19-Mar-97,51.87,52.23,50.47,50.70,1114700,20.13,sbc
116064,18-Mar-97,51.99,52.46,51.87,52.23,710600,20.74,sbc
116065,17-Mar-97,51.40,52.23,51.29,52.11,965800,20.69,sbc
116066,14-Mar-97,51.17,52.23,50.94,52.23,1146400,20.74,sbc
116067,13-Mar-97,52.11,52.11,50.58,50.70,1468900,20.13,sbc
116068,12-Mar-97,54.22,54.22,52.46,52.58,1040600,20.88,sbc
116069,11-Mar-97,54.46,54.69,54.10,54.22,755900,21.53,sbc
116070,10-Mar-97,54.22,54.46,53.87,54.46,650200,21.62,sbc
116071,7-Mar-97,53.52,54.22,53.28,54.10,1362400,21.48,sbc
116072,6-Mar-97,53.40,53.75,53.40,53.52,2146000,21.25,sbc
116073,5-Mar-97,53.05,53.63,52.81,53.52,1720500,21.25,sbc
116074,4-Mar-97,53.63,53.87,53.16,53.28,1175500,21.16,sbc
116075,3-Mar-97,53.63,53.87,53.16,53.87,991100,21.39,sbc
116076,28-Feb-97,52.70,54.10,52.46,53.99,1630600,21.44,sbc
116077,27-Feb-97,52.34,53.05,51.87,52.93,1129600,21.02,sbc
116078,26-Feb-97,52.81,52.93,51.99,52.58,746600,20.88,sbc
116079,25-Feb-97,52.70,53.05,52.46,52.93,1002900,21.02,sbc
116080,24-Feb-97,52.81,52.93,52.46,52.81,1776700,20.97,sbc
116081,21-Feb-97,53.52,53.52,52.93,53.28,727700,21.16,sbc
116082,20-Feb-97,52.81,53.63,52.81,53.52,1101300,21.25,sbc
116083,19-Feb-97,53.52,53.75,52.93,53.40,720800,21.20,sbc
116084,18-Feb-97,53.40,53.52,52.34,53.52,716400,21.25,sbc
116085,14-Feb-97,53.87,53.99,52.70,53.16,997900,21.11,sbc
116086,13-Feb-97,53.05,54.10,52.93,53.99,1326800,21.44,sbc
116087,12-Feb-97,52.11,52.93,52.11,52.93,918800,21.02,sbc
116088,11-Feb-97,51.76,52.34,51.29,52.34,841200,20.78,sbc
116089,10-Feb-97,50.00,51.87,50.00,51.76,1364300,20.55,sbc
116090,7-Feb-97,50.58,51.05,49.64,50.58,1174900,20.09,sbc
116091,6-Feb-97,51.05,51.17,49.76,50.35,1052600,19.99,sbc
116092,5-Feb-97,51.99,52.81,50.35,50.82,1427800,20.18,sbc
116093,4-Feb-97,51.29,51.76,51.05,51.76,934000,20.55,sbc
116094,3-Feb-97,51.52,51.64,50.82,51.05,1159700,20.27,sbc
116095,31-Jan-97,50.94,51.87,50.82,51.64,1201000,20.50,sbc
116096,30-Jan-97,50.35,50.70,50.11,50.70,689100,20.13,sbc
116097,29-Jan-97,49.88,50.35,49.88,50.23,947300,19.95,sbc
116098,28-Jan-97,50.11,50.47,49.64,49.76,1472100,19.76,sbc
116099,27-Jan-97,49.53,50.00,49.29,50.00,1308000,19.85,sbc
116100,24-Jan-97,50.58,50.70,49.76,50.00,1371200,19.85,sbc
116101,23-Jan-97,50.82,51.40,50.35,50.70,1673400,20.13,sbc
116102,22-Jan-97,49.29,50.23,49.29,50.23,1384400,19.95,sbc
116103,21-Jan-97,48.71,49.76,48.12,49.29,1145600,19.57,sbc
116104,20-Jan-97,49.29,50.11,48.94,49.53,687600,19.67,sbc
116105,17-Jan-97,48.71,49.53,48.59,49.17,817600,19.53,sbc
116106,16-Jan-97,49.17,49.29,48.12,48.59,871400,19.29,sbc
116107,15-Jan-97,48.12,49.41,47.53,49.17,1403100,19.53,sbc
116108,14-Jan-97,47.77,48.35,47.41,47.88,1752100,19.01,sbc
116109,13-Jan-97,47.77,48.00,47.18,47.30,1683000,18.78,sbc
116110,10-Jan-97,46.94,47.41,46.59,47.41,1608700,18.83,sbc
116111,9-Jan-97,48.12,48.12,47.53,47.65,1094900,18.92,sbc
116112,8-Jan-97,48.59,48.71,47.41,47.88,920000,19.01,sbc
116113,7-Jan-97,48.77,48.88,47.49,48.30,1714700,18.84,sbc
116114,6-Jan-97,49.35,49.70,48.42,48.88,955800,19.06,sbc
116115,3-Jan-97,49.23,49.35,48.88,49.12,1025200,19.16,sbc
116116,2-Jan-97,48.30,49.12,47.02,49.00,1198400,19.11,sbc
116117,31-Dec-96,49.81,50.05,48.18,48.30,829600,18.84,sbc
116118,30-Dec-96,51.21,51.44,49.81,49.81,867900,19.43,sbc
116119,27-Dec-96,50.16,51.44,49.93,51.33,941900,20.02,sbc
116120,26-Dec-96,48.88,49.93,48.77,49.93,769900,19.47,sbc
116121,24-Dec-96,47.72,48.88,47.72,48.65,531800,18.97,sbc
116122,23-Dec-96,47.60,47.95,47.49,47.72,504300,18.61,sbc
116123,20-Dec-96,48.42,48.42,47.25,47.37,2241500,18.47,sbc
116124,19-Dec-96,45.86,46.32,45.45,46.32,469000,18.07,sbc
116125,18-Dec-96,45.97,46.15,45.16,45.16,954600,17.61,sbc
116126,17-Dec-96,46.32,46.56,45.74,45.74,1159100,17.84,sbc
116127,16-Dec-96,46.56,47.14,46.21,46.67,1404600,18.20,sbc
116128,13-Dec-96,46.09,46.44,45.74,46.32,817300,18.07,sbc
116129,12-Dec-96,46.56,46.79,46.21,46.32,936200,18.07,sbc
116130,11-Dec-96,47.14,47.14,46.09,46.44,650400,18.11,sbc
116131,10-Dec-96,47.72,47.84,47.49,47.49,543400,18.52,sbc
116132,9-Dec-96,47.60,47.84,47.60,47.60,958500,18.57,sbc
116133,6-Dec-96,47.14,47.84,46.90,47.60,761700,18.57,sbc
116134,5-Dec-96,48.07,48.30,47.72,48.30,544500,18.84,sbc
116135,4-Dec-96,47.95,48.30,47.49,48.30,868000,18.84,sbc
116136,3-Dec-96,49.23,49.81,48.18,48.18,1135200,18.79,sbc
116137,2-Dec-96,48.77,49.47,48.30,49.47,868100,19.29,sbc
116138,29-Nov-96,48.88,49.00,48.88,49.00,172400,19.11,sbc
116139,27-Nov-96,48.53,49.00,48.42,48.88,797900,19.06,sbc
116140,26-Nov-96,48.53,48.77,48.18,48.42,1178500,18.88,sbc
116141,25-Nov-96,47.84,48.42,47.72,48.42,1022800,18.88,sbc
116142,22-Nov-96,47.84,47.95,47.49,47.95,1506900,18.70,sbc
116143,21-Nov-96,46.90,47.72,46.67,47.72,1672100,18.61,sbc
116144,20-Nov-96,45.86,46.90,45.86,46.79,1410900,18.25,sbc
116145,19-Nov-96,45.97,46.32,45.86,45.86,1217600,17.88,sbc
116146,18-Nov-96,45.62,46.09,45.62,45.97,805500,17.93,sbc
116147,15-Nov-96,45.62,46.32,45.39,45.74,1281700,17.84,sbc
116148,14-Nov-96,45.28,45.51,45.04,45.51,746500,17.75,sbc
116149,13-Nov-96,45.39,45.51,45.16,45.28,841100,17.66,sbc
116150,12-Nov-96,45.62,46.21,45.39,45.62,1187400,17.79,sbc
116151,11-Nov-96,45.39,45.74,45.28,45.39,695300,17.70,sbc
116152,8-Nov-96,45.39,45.39,45.16,45.39,972000,17.70,sbc
116153,7-Nov-96,45.28,45.74,45.28,45.51,1358000,17.75,sbc
116154,6-Nov-96,45.39,45.62,45.16,45.62,1292700,17.79,sbc
116155,5-Nov-96,45.04,46.09,44.93,45.39,1163200,17.70,sbc
116156,4-Nov-96,45.39,45.39,44.34,44.69,1213300,17.43,sbc
116157,1-Nov-96,45.39,45.51,45.16,45.16,1196400,17.61,sbc
116158,31-Oct-96,45.16,45.51,45.16,45.28,749000,17.66,sbc
116159,30-Oct-96,45.97,45.97,45.28,45.39,876700,17.70,sbc
116160,29-Oct-96,45.97,46.09,45.74,45.86,778700,17.88,sbc
116161,28-Oct-96,45.74,46.32,45.74,45.97,739600,17.93,sbc
116162,25-Oct-96,45.97,46.32,45.74,45.86,730700,17.88,sbc
116163,24-Oct-96,46.44,46.67,46.09,46.09,431200,17.98,sbc
116164,23-Oct-96,46.56,46.67,46.44,46.56,806200,18.16,sbc
116165,22-Oct-96,46.79,46.90,46.32,46.67,788200,18.20,sbc
116166,21-Oct-96,46.67,46.90,46.56,46.79,622900,18.25,sbc
116167,18-Oct-96,45.97,46.79,45.97,46.56,1509300,18.16,sbc
116168,17-Oct-96,46.09,46.09,45.51,45.97,1058800,17.93,sbc
116169,16-Oct-96,44.93,46.21,44.81,46.09,1690600,17.98,sbc
116170,15-Oct-96,44.81,44.93,43.76,44.46,830200,17.34,sbc
116171,14-Oct-96,44.58,45.28,44.58,44.93,709700,17.52,sbc
116172,11-Oct-96,44.58,45.16,44.46,44.81,563800,17.48,sbc
116173,10-Oct-96,44.93,45.16,44.46,44.46,1102600,17.34,sbc
116174,9-Oct-96,45.62,45.62,44.69,45.04,807800,17.57,sbc
116175,8-Oct-96,45.51,45.74,45.28,45.39,640200,17.70,sbc
116176,7-Oct-96,45.57,45.92,45.57,45.69,523400,17.48,sbc
116177,4-Oct-96,46.15,46.15,45.81,45.92,764000,17.57,sbc
116178,3-Oct-96,46.15,46.15,45.57,45.81,796700,17.53,sbc
116179,2-Oct-96,44.54,46.27,44.42,46.15,1120800,17.66,sbc
116180,1-Oct-96,44.31,44.65,44.31,44.54,735400,17.04,sbc
116181,30-Sep-96,43.96,44.42,43.84,44.42,741000,17.00,sbc
116182,27-Sep-96,43.84,43.96,43.61,43.96,549300,16.82,sbc
116183,26-Sep-96,44.42,44.42,43.84,43.96,1040000,16.82,sbc
116184,25-Sep-96,45.00,45.00,44.31,44.42,865800,17.00,sbc
116185,24-Sep-96,44.88,45.11,44.54,44.77,685600,17.13,sbc
116186,23-Sep-96,45.23,45.34,44.88,45.11,758600,17.26,sbc
116187,20-Sep-96,45.00,45.46,44.19,45.23,1290700,17.31,sbc
116188,19-Sep-96,44.42,44.77,44.42,44.65,623300,17.09,sbc
116189,18-Sep-96,44.54,44.65,44.31,44.54,620300,17.04,sbc
116190,17-Sep-96,44.65,45.23,44.31,44.54,922600,17.04,sbc
116191,16-Sep-96,44.88,45.00,44.54,44.88,1053900,17.17,sbc
116192,13-Sep-96,44.19,44.77,44.07,44.65,1893200,17.09,sbc
116193,12-Sep-96,43.38,43.84,43.27,43.73,1075800,16.73,sbc
116194,11-Sep-96,43.04,43.38,42.92,43.15,1015900,16.51,sbc
116195,10-Sep-96,43.38,43.38,42.69,43.04,753500,16.47,sbc
116196,9-Sep-96,42.92,43.15,42.69,43.15,754100,16.51,sbc
116197,6-Sep-96,43.15,43.27,42.46,42.69,749600,16.34,sbc
116198,5-Sep-96,43.73,43.96,42.81,43.04,1009200,16.47,sbc
116199,4-Sep-96,42.92,43.96,42.81,43.96,861400,16.82,sbc
116200,3-Sep-96,42.81,43.04,42.46,42.81,825000,16.38,sbc
116201,30-Aug-96,43.27,43.38,42.81,43.04,875600,16.47,sbc
116202,29-Aug-96,43.50,43.61,43.15,43.27,625600,16.56,sbc
116203,28-Aug-96,44.19,44.19,43.50,43.50,977400,16.64,sbc
116204,27-Aug-96,44.77,44.77,44.07,44.19,767100,16.91,sbc
116205,26-Aug-96,45.23,45.23,44.65,44.65,651600,17.09,sbc
116206,23-Aug-96,45.23,45.46,45.11,45.23,438800,17.31,sbc
116207,22-Aug-96,45.11,45.57,45.11,45.46,538900,17.40,sbc
116208,21-Aug-96,45.23,45.34,45.00,45.00,1093800,17.22,sbc
116209,20-Aug-96,45.46,45.57,45.11,45.46,836200,17.40,sbc
116210,19-Aug-96,45.46,45.81,45.46,45.57,1087100,17.44,sbc
116211,16-Aug-96,45.57,45.81,45.46,45.46,906400,17.40,sbc
116212,15-Aug-96,45.81,45.92,45.34,45.57,1189200,17.44,sbc
116213,14-Aug-96,45.81,46.15,45.81,45.81,829500,17.53,sbc
116214,13-Aug-96,45.81,46.27,45.69,46.04,924300,17.62,sbc
116215,12-Aug-96,45.57,46.04,45.34,46.04,539900,17.62,sbc
116216,9-Aug-96,45.92,45.92,45.57,45.69,470600,17.48,sbc
116217,8-Aug-96,46.04,46.15,45.57,45.69,644200,17.48,sbc
116218,7-Aug-96,46.27,46.50,46.04,46.04,887700,17.62,sbc
116219,6-Aug-96,46.50,46.61,46.15,46.50,740300,17.79,sbc
116220,5-Aug-96,46.73,47.07,46.50,46.73,696200,17.88,sbc
116221,2-Aug-96,46.38,46.96,46.38,46.73,1114100,17.88,sbc
116222,1-Aug-96,44.88,46.04,44.88,46.04,590900,17.62,sbc
116223,31-Jul-96,44.31,45.23,44.07,45.11,798300,17.26,sbc
116224,30-Jul-96,44.77,44.77,44.19,44.31,730700,16.95,sbc
116225,29-Jul-96,45.34,45.34,44.54,44.54,587100,17.04,sbc
116226,26-Jul-96,45.34,45.57,45.11,45.34,807700,17.35,sbc
116227,25-Jul-96,45.69,45.69,44.88,45.23,647800,17.31,sbc
116228,24-Jul-96,44.77,45.46,44.77,45.46,887900,17.40,sbc
116229,23-Jul-96,45.57,45.92,45.34,45.57,1139800,17.44,sbc
116230,22-Jul-96,45.57,45.81,45.11,45.81,1000900,17.53,sbc
116231,19-Jul-96,45.11,45.57,44.77,45.57,1126800,17.44,sbc
116232,18-Jul-96,44.42,45.00,44.42,44.88,1143200,17.17,sbc
116233,17-Jul-96,44.88,45.00,43.96,44.42,997800,17.00,sbc
116234,16-Jul-96,44.65,45.34,43.84,44.77,1313100,17.13,sbc
116235,15-Jul-96,45.46,45.69,44.65,44.65,702400,17.09,sbc
116236,12-Jul-96,44.42,45.69,44.31,45.46,893700,17.40,sbc
116237,11-Jul-96,45.00,45.00,44.07,44.42,751900,17.00,sbc
116238,10-Jul-96,44.88,45.00,44.42,44.88,1028100,17.17,sbc
116239,9-Jul-96,44.19,45.00,44.07,44.88,931400,17.17,sbc
116240,8-Jul-96,44.65,44.88,43.61,44.07,1222600,16.87,sbc
116241,5-Jul-96,45.06,45.29,44.83,44.83,544400,16.83,sbc
116242,3-Jul-96,44.72,45.63,44.66,45.63,780400,17.13,sbc
116243,2-Jul-96,45.29,45.29,44.72,44.83,684300,16.83,sbc
116244,1-Jul-96,45.17,45.40,44.95,45.17,696200,16.95,sbc
116245,28-Jun-96,44.95,45.29,44.49,45.06,972600,16.91,sbc
116246,27-Jun-96,44.49,44.95,44.26,44.95,733300,16.87,sbc
116247,26-Jun-96,44.95,45.17,44.26,44.37,1626300,16.65,sbc
116248,25-Jun-96,45.17,45.29,44.49,44.72,881900,16.78,sbc
116249,24-Jun-96,45.29,45.29,44.77,44.95,628700,16.87,sbc
116250,21-Jun-96,44.95,45.29,44.83,45.06,1257300,16.91,sbc
116251,20-Jun-96,44.26,44.95,44.15,44.83,1474700,16.83,sbc
116252,19-Jun-96,44.26,44.26,43.92,44.03,1657700,16.53,sbc
116253,18-Jun-96,44.37,44.49,44.03,44.26,980500,16.61,sbc
116254,17-Jun-96,44.83,45.06,44.49,44.60,789300,16.74,sbc
116255,14-Jun-96,45.17,45.17,44.83,44.83,824800,16.83,sbc
116256,13-Jun-96,45.06,45.29,44.89,45.17,919600,16.95,sbc
116257,12-Jun-96,45.29,45.29,44.95,44.95,1043200,16.87,sbc
116258,11-Jun-96,45.40,45.52,44.95,45.06,873000,16.91,sbc
116259,10-Jun-96,45.52,45.52,45.06,45.17,786500,16.95,sbc
116260,7-Jun-96,45.06,45.40,44.95,45.29,848100,17.00,sbc
116261,6-Jun-96,45.86,45.97,45.40,45.52,1249400,17.08,sbc
116262,5-Jun-96,45.06,45.75,45.06,45.52,1118500,17.08,sbc
116263,4-Jun-96,45.17,45.29,45.06,45.17,904900,16.95,sbc
116264,3-Jun-96,44.95,45.17,44.72,44.95,1273700,16.87,sbc
116265,31-May-96,44.72,45.17,44.49,45.17,1208900,16.95,sbc
116266,30-May-96,44.83,44.83,44.26,44.72,1195000,16.78,sbc
116267,29-May-96,45.29,45.52,44.83,44.83,659200,16.83,sbc
116268,28-May-96,45.86,45.97,45.29,45.29,505300,17.00,sbc
116269,24-May-96,45.52,45.97,45.40,45.75,967100,17.17,sbc
116270,23-May-96,46.09,46.20,45.06,45.29,937300,17.00,sbc
116271,22-May-96,45.40,46.09,45.40,46.09,882500,17.30,sbc
116272,21-May-96,45.06,45.52,44.83,45.52,630300,17.08,sbc
116273,20-May-96,45.63,45.75,44.83,45.06,541200,16.91,sbc
116274,17-May-96,45.40,45.63,45.29,45.52,705300,17.08,sbc
116275,16-May-96,45.75,45.86,45.40,45.40,752900,17.04,sbc
116276,15-May-96,45.86,45.97,45.75,45.86,681700,17.21,sbc
116277,14-May-96,45.97,46.20,45.75,45.86,790900,17.21,sbc
116278,13-May-96,46.20,46.20,45.63,45.86,865500,17.21,sbc
116279,10-May-96,46.20,46.32,45.97,46.09,829500,17.30,sbc
116280,9-May-96,45.75,45.86,45.63,45.86,1217400,17.21,sbc
116281,8-May-96,45.06,45.75,44.83,45.75,741400,17.17,sbc
116282,7-May-96,45.29,45.75,45.06,45.29,961600,17.00,sbc
116283,6-May-96,45.52,45.63,45.06,45.17,984700,16.95,sbc
116284,3-May-96,45.29,45.75,45.29,45.40,988300,17.04,sbc
116285,2-May-96,45.75,45.75,45.29,45.29,1050400,17.00,sbc
116286,1-May-96,45.75,45.97,45.75,45.86,543000,17.21,sbc
116287,30-Apr-96,45.86,45.86,45.75,45.86,447200,17.21,sbc
116288,29-Apr-96,45.63,45.86,45.40,45.86,500200,17.21,sbc
116289,26-Apr-96,45.86,46.09,45.63,45.63,610400,17.13,sbc
116290,25-Apr-96,45.52,46.09,45.29,45.86,1060700,17.21,sbc
116291,24-Apr-96,46.43,46.43,45.63,45.97,1097400,17.26,sbc
116292,23-Apr-96,46.20,46.20,45.52,46.09,922600,17.30,sbc
116293,22-Apr-96,45.86,46.32,45.86,46.20,1763300,17.34,sbc
116294,19-Apr-96,44.95,45.63,44.95,45.52,1098200,17.08,sbc
116295,18-Apr-96,45.29,45.63,45.06,45.29,828900,17.00,sbc
116296,17-Apr-96,45.17,45.40,44.95,45.40,1272200,17.04,sbc
116297,16-Apr-96,44.49,44.95,44.37,44.72,1232100,16.78,sbc
116298,15-Apr-96,43.69,44.15,43.34,44.15,724500,16.57,sbc
116299,12-Apr-96,43.00,43.46,43.00,43.34,1041200,16.27,sbc
116300,11-Apr-96,43.46,43.57,42.32,42.89,1051200,16.10,sbc
116301,10-Apr-96,43.46,44.03,43.23,43.57,1190400,16.35,sbc
116302,9-Apr-96,43.69,44.15,43.69,43.69,1477800,16.40,sbc
116303,8-Apr-96,44.37,44.37,43.46,43.69,2061500,16.40,sbc
116304,4-Apr-96,45.69,45.69,45.01,45.12,1712600,16.61,sbc
116305,3-Apr-96,45.46,45.69,45.24,45.69,2702600,16.82,sbc
116306,2-Apr-96,45.35,45.69,45.35,45.58,4082000,16.78,sbc
116307,1-Apr-96,45.58,46.03,44.10,45.24,4885000,16.66,sbc
116308,29-Mar-96,48.75,48.87,47.51,47.73,1183200,17.57,sbc
116309,28-Mar-96,48.41,48.87,48.30,48.41,634300,17.82,sbc
116310,27-Mar-96,48.87,48.98,48.30,48.41,577700,17.82,sbc
116311,26-Mar-96,48.53,48.98,48.41,48.87,673300,17.99,sbc
116312,25-Mar-96,48.41,48.75,48.30,48.64,895600,17.91,sbc
116313,22-Mar-96,48.98,49.21,47.85,48.30,497300,17.78,sbc
116314,21-Mar-96,48.75,49.55,48.75,48.87,620800,17.99,sbc
116315,20-Mar-96,47.85,48.53,47.85,48.53,637800,17.87,sbc
116316,19-Mar-96,47.85,48.19,47.39,47.85,912900,17.62,sbc
116317,18-Mar-96,46.82,47.62,46.71,47.28,1290600,17.41,sbc
116318,15-Mar-96,46.14,47.05,46.14,46.37,2102100,17.07,sbc
116319,14-Mar-96,46.26,46.71,46.03,46.14,1045900,16.99,sbc
116320,13-Mar-96,46.37,46.82,46.26,46.37,955300,17.07,sbc
116321,12-Mar-96,47.28,47.51,45.12,46.48,1743400,17.11,sbc
116322,11-Mar-96,47.16,47.85,46.82,47.73,909100,17.57,sbc
116323,8-Mar-96,49.09,49.09,46.71,47.39,817600,17.45,sbc
116324,7-Mar-96,49.77,49.77,48.98,49.43,493400,18.20,sbc
116325,6-Mar-96,50.34,51.02,49.89,50.00,525400,18.41,sbc
116326,5-Mar-96,48.87,50.34,48.64,50.34,678300,18.53,sbc
116327,4-Mar-96,49.09,49.32,48.53,48.98,933800,18.03,sbc
116328,1-Mar-96,50.11,50.11,48.75,48.98,762000,18.03,sbc
116329,29-Feb-96,49.55,50.23,49.21,49.77,882400,18.32,sbc
116330,28-Feb-96,50.79,51.47,49.43,49.55,970700,18.24,sbc
116331,27-Feb-96,50.34,50.68,49.43,50.34,920800,18.53,sbc
116332,26-Feb-96,50.57,51.25,50.11,50.11,812000,18.45,sbc
116333,23-Feb-96,52.04,52.49,50.68,50.79,849300,18.70,sbc
116334,22-Feb-96,51.25,51.93,51.13,51.59,944500,18.99,sbc
116335,21-Feb-96,49.89,50.57,49.89,50.34,1213700,18.53,sbc
116336,20-Feb-96,49.89,50.34,49.21,49.89,906000,18.37,sbc
116337,16-Feb-96,50.91,50.91,50.11,50.57,1129000,18.62,sbc
116338,15-Feb-96,51.93,52.15,50.68,50.68,866200,18.66,sbc
116339,14-Feb-96,53.74,53.85,52.04,52.15,842300,19.20,sbc
116340,13-Feb-96,54.42,54.65,53.85,53.97,834200,19.87,sbc
116341,12-Feb-96,53.51,54.53,53.51,54.42,844200,20.04,sbc
116342,9-Feb-96,53.85,54.31,53.29,53.85,1010700,19.83,sbc
116343,8-Feb-96,53.85,53.97,52.83,53.63,1272000,19.74,sbc
116344,7-Feb-96,53.51,54.42,53.51,54.31,853900,19.99,sbc
116345,6-Feb-96,52.72,53.51,52.49,53.51,711200,19.70,sbc
116346,5-Feb-96,52.38,52.72,51.93,52.61,614000,19.37,sbc
116347,2-Feb-96,52.61,52.61,51.93,52.27,1167300,19.24,sbc
116348,1-Feb-96,51.81,52.04,51.36,52.04,552800,19.16,sbc
116349,31-Jan-96,51.02,51.47,50.57,51.36,846700,18.91,sbc
116350,30-Jan-96,51.02,51.13,50.57,50.91,518900,18.74,sbc
116351,29-Jan-96,51.02,51.47,50.68,51.02,422200,18.78,sbc
116352,26-Jan-96,49.89,51.13,49.89,51.02,757500,18.78,sbc
116353,25-Jan-96,50.91,50.91,50.45,50.57,559400,18.62,sbc
116354,24-Jan-96,50.34,51.02,50.00,50.68,877700,18.66,sbc
116355,23-Jan-96,49.89,50.11,49.55,49.77,587600,18.32,sbc
116356,22-Jan-96,50.68,50.79,49.77,50.00,853000,18.41,sbc
116357,19-Jan-96,51.13,51.13,50.11,50.57,1041200,18.62,sbc
116358,18-Jan-96,51.70,51.70,51.13,51.36,885800,18.91,sbc
116359,17-Jan-96,52.27,52.38,51.25,51.59,1040200,18.99,sbc
116360,16-Jan-96,50.57,52.49,50.45,52.49,955200,19.33,sbc
116361,15-Jan-96,50.57,50.79,50.00,50.23,489000,18.49,sbc
116362,12-Jan-96,51.02,51.36,49.89,50.57,655000,18.62,sbc
116363,11-Jan-96,50.68,50.91,49.77,50.68,743400,18.66,sbc
116364,10-Jan-96,51.25,51.81,50.00,50.34,1028100,18.53,sbc
116365,9-Jan-96,52.72,52.72,51.81,52.27,846300,19.24,sbc
116366,8-Jan-96,52.83,53.51,52.49,52.61,169000,19.37,sbc
116367,5-Jan-96,52.69,53.48,52.69,53.14,1280800,19.26,sbc
116368,4-Jan-96,53.59,54.27,52.80,53.25,1503000,19.30,sbc
116369,3-Jan-96,52.80,53.82,52.80,53.37,1008800,19.34,sbc
116370,2-Jan-96,51.79,52.58,51.68,52.58,383100,19.06,sbc
116371,29-Dec-95,52.13,52.13,51.45,51.56,477700,18.69,sbc
116372,28-Dec-95,52.24,52.69,51.90,52.13,284800,18.89,sbc
116373,27-Dec-95,51.79,52.35,51.79,52.13,322800,18.89,sbc
116374,26-Dec-95,51.90,52.24,51.56,51.68,403800,18.73,sbc
116375,22-Dec-95,51.23,51.56,51.11,51.11,490800,18.53,sbc
116376,21-Dec-95,50.89,51.68,50.55,51.11,1090000,18.53,sbc
116377,20-Dec-95,51.90,52.01,50.66,50.66,595500,18.36,sbc
116378,19-Dec-95,51.23,51.90,51.11,51.68,960200,18.73,sbc
116379,18-Dec-95,51.45,52.01,51.11,51.23,666000,18.57,sbc
116380,15-Dec-95,51.79,51.79,51.11,51.56,1847200,18.69,sbc
116381,14-Dec-95,51.23,51.79,51.23,51.34,622300,18.61,sbc
116382,13-Dec-95,50.78,51.45,50.78,51.45,476300,18.65,sbc
116383,12-Dec-95,50.33,50.78,50.33,50.44,280900,18.28,sbc
116384,11-Dec-95,49.76,50.33,49.31,50.33,517600,18.24,sbc
116385,8-Dec-95,50.21,50.21,49.54,49.59,567500,17.98,sbc
116386,7-Dec-95,49.88,50.33,49.76,50.10,663200,18.16,sbc
116387,6-Dec-95,50.44,50.55,49.65,50.33,776500,18.24,sbc
116388,5-Dec-95,50.21,50.66,50.10,50.21,779600,18.20,sbc
116389,4-Dec-95,49.54,50.33,49.42,50.21,621800,18.20,sbc
116390,1-Dec-95,48.86,49.54,48.75,49.31,468900,17.87,sbc
116391,30-Nov-95,49.09,49.42,48.64,48.75,664600,17.67,sbc
116392,29-Nov-95,48.64,49.09,48.64,48.86,546300,17.71,sbc
116393,28-Nov-95,48.41,49.31,48.30,48.75,539800,17.67,sbc
116394,27-Nov-95,48.64,48.97,48.41,48.52,717700,17.59,sbc
116395,24-Nov-95,48.30,48.52,48.30,48.41,96100,17.55,sbc
116396,22-Nov-95,48.41,48.52,48.30,48.30,354900,17.51,sbc
116397,21-Nov-95,48.07,48.75,48.07,48.64,527000,17.63,sbc
116398,20-Nov-95,48.41,48.52,48.07,48.30,555400,17.51,sbc
116399,17-Nov-95,48.64,48.86,47.96,48.64,809500,17.63,sbc
116400,16-Nov-95,48.52,48.75,48.30,48.64,648400,17.63,sbc
116401,15-Nov-95,48.52,48.64,47.85,48.64,864100,17.63,sbc
116402,14-Nov-95,49.09,49.20,48.64,48.75,598800,17.67,sbc
116403,13-Nov-95,49.20,49.31,48.86,49.20,577500,17.83,sbc
116404,10-Nov-95,49.65,49.99,48.97,49.31,370000,17.87,sbc
116405,9-Nov-95,50.55,50.55,49.42,49.88,484200,18.08,sbc
116406,8-Nov-95,50.66,50.66,49.99,50.33,650900,18.24,sbc
116407,7-Nov-95,50.21,50.44,49.65,50.44,324100,18.28,sbc
116408,6-Nov-95,50.44,50.66,49.99,50.33,314000,18.24,sbc
116409,3-Nov-95,51.00,51.00,50.44,50.66,455200,18.36,sbc
116410,2-Nov-95,50.78,51.56,50.55,51.23,580500,18.57,sbc
116411,1-Nov-95,50.21,50.89,50.21,50.66,643700,18.36,sbc
116412,31-Oct-95,49.65,50.33,49.54,50.33,1609800,18.24,sbc
116413,30-Oct-95,49.42,49.76,49.31,49.42,517900,17.91,sbc
116414,27-Oct-95,49.09,49.42,48.64,49.42,689700,17.91,sbc
116415,26-Oct-95,49.88,50.33,49.20,49.54,987500,17.96,sbc
116416,25-Oct-95,50.89,51.34,50.44,50.78,443200,18.40,sbc
116417,24-Oct-95,50.10,51.00,49.88,50.89,635600,18.45,sbc
116418,23-Oct-95,49.54,50.33,49.42,49.88,335400,18.08,sbc
116419,20-Oct-95,50.33,50.33,49.65,49.76,487100,18.04,sbc
116420,19-Oct-95,48.86,50.33,48.41,50.33,522100,18.24,sbc
116421,18-Oct-95,48.86,48.97,48.52,48.75,447500,17.67,sbc
116422,17-Oct-95,48.07,49.09,47.96,49.09,548700,17.79,sbc
116423,16-Oct-95,49.31,49.31,47.96,48.19,494200,17.47,sbc
116424,13-Oct-95,49.20,49.54,48.75,49.09,540000,17.79,sbc
116425,12-Oct-95,49.99,49.99,48.64,48.75,713000,17.67,sbc
116426,11-Oct-95,50.33,50.33,49.54,49.88,643500,18.08,sbc
116427,10-Oct-95,49.65,50.33,49.20,50.10,727000,18.16,sbc
116428,9-Oct-95,48.64,50.10,48.64,49.99,540400,18.12,sbc
116429,6-Oct-95,48.86,49.54,48.64,48.86,340500,17.71,sbc
116430,5-Oct-95,48.75,49.09,48.52,48.97,536600,17.75,sbc
116431,4-Oct-95,48.83,49.17,48.61,49.05,532400,17.48,sbc
116432,3-Oct-95,48.83,49.05,48.61,48.83,622900,17.40,sbc
116433,2-Oct-95,48.83,48.83,48.27,48.61,512400,17.32,sbc
116434,29-Sep-95,48.83,49.17,48.38,49.17,592600,17.52,sbc
116435,28-Sep-95,48.94,49.28,48.27,48.94,435300,17.44,sbc
116436,27-Sep-95,48.05,49.05,47.94,48.94,478900,17.44,sbc
116437,26-Sep-95,48.27,49.05,48.16,48.38,800900,17.24,sbc
116438,25-Sep-95,48.27,48.61,47.94,48.27,584000,17.20,sbc
116439,22-Sep-95,48.05,48.72,47.94,48.50,752800,17.28,sbc
116440,21-Sep-95,48.83,48.83,48.16,48.61,773600,17.32,sbc
116441,20-Sep-95,48.38,48.94,48.38,48.83,484700,17.40,sbc
116442,19-Sep-95,48.38,48.61,48.27,48.38,918200,17.24,sbc
116443,18-Sep-95,48.61,48.94,48.38,48.50,1034000,17.28,sbc
116444,15-Sep-95,48.38,48.83,47.94,48.72,2473500,17.36,sbc
116445,14-Sep-95,46.82,47.71,46.60,47.71,750200,17.00,sbc
116446,13-Sep-95,45.70,46.48,45.70,46.37,462900,16.53,sbc
116447,12-Sep-95,46.15,46.15,45.48,46.04,273200,16.41,sbc
116448,11-Sep-95,46.26,46.37,45.93,46.04,408000,16.41,sbc
116449,8-Sep-95,45.70,46.04,45.70,46.04,458100,16.41,sbc
116450,7-Sep-95,45.81,46.04,45.48,45.70,664000,16.29,sbc
116451,6-Sep-95,44.70,45.59,44.70,45.59,651200,16.25,sbc
116452,5-Sep-95,44.92,45.03,44.36,44.92,425900,16.01,sbc
116453,1-Sep-95,44.70,45.03,44.25,44.58,436500,15.89,sbc
116454,31-Aug-95,44.92,45.48,44.81,45.25,560300,16.13,sbc
116455,30-Aug-95,44.58,45.03,44.36,44.81,567800,15.97,sbc
116456,29-Aug-95,44.14,44.58,44.03,44.47,561800,15.85,sbc
116457,28-Aug-95,44.25,44.36,43.91,44.36,323200,15.81,sbc
116458,25-Aug-95,43.47,44.14,43.47,44.14,542300,15.73,sbc
116459,24-Aug-95,43.02,43.58,43.02,43.36,454600,15.45,sbc
116460,23-Aug-95,43.58,43.58,42.91,42.91,480800,15.29,sbc
116461,22-Aug-95,43.47,43.69,43.24,43.69,348600,15.57,sbc
116462,21-Aug-95,43.36,43.91,43.36,43.47,499500,15.49,sbc
116463,18-Aug-95,43.13,43.47,43.02,43.36,464900,15.45,sbc
116464,17-Aug-95,43.02,43.13,42.91,43.02,465500,15.33,sbc
116465,16-Aug-95,43.36,43.36,43.02,43.13,394300,15.37,sbc
116466,15-Aug-95,43.58,43.58,43.13,43.47,296000,15.49,sbc
116467,14-Aug-95,43.80,43.91,43.36,43.47,475600,15.49,sbc
116468,11-Aug-95,44.03,44.03,43.36,43.69,371300,15.57,sbc
116469,10-Aug-95,43.91,44.14,43.58,43.91,352000,15.65,sbc
116470,9-Aug-95,43.91,44.03,43.58,43.91,498600,15.65,sbc
116471,8-Aug-95,43.69,44.14,43.58,43.91,392900,15.65,sbc
116472,7-Aug-95,44.47,44.58,43.58,43.58,793700,15.53,sbc
116473,4-Aug-95,44.70,44.70,44.14,44.36,940400,15.81,sbc
116474,3-Aug-95,43.58,44.81,43.24,44.70,1445800,15.93,sbc
116475,2-Aug-95,43.36,44.47,43.36,43.80,1316200,15.61,sbc
116476,1-Aug-95,42.91,42.91,42.35,42.35,599000,15.09,sbc
116477,31-Jul-95,42.57,43.02,42.35,43.02,485000,15.33,sbc
116478,28-Jul-95,42.80,42.91,42.57,42.68,638300,15.21,sbc
116479,27-Jul-95,43.24,43.58,42.35,42.57,511200,15.17,sbc
116480,26-Jul-95,43.58,43.69,43.13,43.13,458000,15.37,sbc
116481,25-Jul-95,43.58,43.80,43.13,43.58,415900,15.53,sbc
116482,24-Jul-95,42.80,43.58,42.68,43.36,480900,15.45,sbc
116483,21-Jul-95,43.47,43.47,42.46,42.80,904100,15.25,sbc
116484,20-Jul-95,42.01,43.69,41.68,43.47,1243200,15.49,sbc
116485,19-Jul-95,41.34,41.90,41.34,41.90,1085700,14.93,sbc
116486,18-Jul-95,41.57,41.57,40.79,41.12,459100,14.65,sbc
116487,17-Jul-95,41.57,41.57,41.12,41.34,352500,14.73,sbc
116488,14-Jul-95,41.57,41.57,41.12,41.46,333000,14.77,sbc
116489,13-Jul-95,41.79,41.90,41.46,41.68,450600,14.85,sbc
116490,12-Jul-95,41.01,42.13,40.90,42.01,546800,14.97,sbc
116491,11-Jul-95,41.01,41.34,40.67,40.90,534900,14.57,sbc
116492,10-Jul-95,41.57,42.24,40.90,41.01,336300,14.61,sbc
116493,7-Jul-95,42.01,42.13,41.68,41.90,620400,14.93,sbc
116494,6-Jul-95,41.23,42.13,41.12,42.13,736700,15.01,sbc
116495,5-Jul-95,41.97,42.08,41.09,41.09,650900,14.35,sbc
116496,3-Jul-95,42.08,42.08,41.75,42.08,183300,14.70,sbc
116497,30-Jun-95,41.64,42.19,41.64,42.19,911600,14.74,sbc
116498,29-Jun-95,41.86,41.86,41.09,41.42,506300,14.46,sbc
116499,28-Jun-95,41.75,42.42,41.53,41.86,987500,14.62,sbc
116500,27-Jun-95,41.09,41.86,40.87,41.53,623800,14.50,sbc
116501,26-Jun-95,41.64,41.97,40.87,40.87,456900,14.27,sbc
116502,23-Jun-95,41.86,41.86,41.64,41.75,228900,14.58,sbc
116503,22-Jun-95,41.42,42.19,41.42,41.86,699600,14.62,sbc
116504,21-Jun-95,41.42,41.64,40.98,41.09,527900,14.35,sbc
116505,20-Jun-95,41.64,41.75,41.20,41.31,617400,14.43,sbc
116506,19-Jun-95,41.42,42.08,41.31,41.86,540700,14.62,sbc
116507,16-Jun-95,40.98,41.42,40.76,41.31,1621800,14.43,sbc
116508,15-Jun-95,40.64,41.09,40.42,40.42,489400,14.12,sbc
116509,14-Jun-95,40.76,40.76,40.42,40.76,371800,14.23,sbc
116510,13-Jun-95,40.53,40.87,40.53,40.76,394200,14.23,sbc
116511,12-Jun-95,40.20,40.87,40.09,40.31,709400,14.08,sbc
116512,9-Jun-95,40.09,40.31,39.65,40.20,815600,14.04,sbc
116513,8-Jun-95,40.09,40.20,39.98,40.09,381700,14.00,sbc
116514,7-Jun-95,40.20,40.31,39.98,39.98,635700,13.96,sbc
116515,6-Jun-95,40.31,40.53,40.20,40.31,462600,14.08,sbc
116516,5-Jun-95,39.76,40.42,39.54,40.31,467400,14.08,sbc
116517,2-Jun-95,39.76,40.09,39.43,39.54,877500,13.81,sbc
116518,1-Jun-95,39.65,40.53,39.32,39.76,730900,13.88,sbc
116519,31-May-95,39.32,39.87,38.98,39.87,919400,13.92,sbc
116520,30-May-95,38.87,38.98,38.43,38.87,636200,13.58,sbc
116521,26-May-95,39.20,39.20,38.43,38.65,1307500,13.50,sbc
116522,25-May-95,38.54,39.32,38.32,39.32,824900,13.73,sbc
116523,24-May-95,38.54,38.98,38.32,38.54,737300,13.46,sbc
116524,23-May-95,38.98,39.20,38.21,38.43,718200,13.42,sbc
116525,22-May-95,37.99,39.20,37.88,39.09,414600,13.65,sbc
116526,19-May-95,37.99,38.21,37.76,37.76,928900,13.19,sbc
116527,18-May-95,38.43,38.98,38.21,38.21,458600,13.34,sbc
116528,17-May-95,39.43,39.54,38.21,38.54,1122500,13.46,sbc
116529,16-May-95,40.76,40.76,39.43,39.65,750700,13.85,sbc
116530,15-May-95,40.42,40.76,40.09,40.64,279800,14.19,sbc
116531,12-May-95,39.65,40.20,39.43,39.98,490900,13.96,sbc
116532,11-May-95,40.20,40.20,39.43,39.65,391700,13.85,sbc
116533,10-May-95,40.53,40.76,39.98,40.20,298500,14.04,sbc
116534,9-May-95,40.53,40.98,40.20,40.53,441500,14.16,sbc
116535,8-May-95,39.65,40.53,39.65,40.31,397400,14.08,sbc
116536,5-May-95,40.42,40.64,39.65,39.87,550700,13.92,sbc
116537,4-May-95,39.87,40.76,39.54,40.31,660300,14.08,sbc
116538,3-May-95,39.87,40.31,39.76,39.87,730700,13.92,sbc
116539,2-May-95,39.98,39.98,39.54,39.76,606000,13.88,sbc
116540,1-May-95,39.32,39.87,39.20,39.76,970900,13.88,sbc
116541,28-Apr-95,38.98,39.32,38.87,39.09,487500,13.65,sbc
116542,27-Apr-95,38.98,39.20,38.76,38.98,492200,13.61,sbc
116543,26-Apr-95,38.98,39.09,38.76,38.87,423500,13.58,sbc
116544,25-Apr-95,38.65,38.98,38.54,38.98,480900,13.61,sbc
116545,24-Apr-95,38.32,38.98,38.10,38.87,562000,13.58,sbc
116546,21-Apr-95,38.43,38.65,38.21,38.21,611800,13.34,sbc
116547,20-Apr-95,38.21,38.54,38.10,38.32,660400,13.38,sbc
116548,19-Apr-95,38.10,38.54,38.10,38.43,460200,13.42,sbc
116549,18-Apr-95,38.54,38.54,37.88,37.99,650700,13.27,sbc
116550,17-Apr-95,38.65,38.87,38.32,38.43,816000,13.42,sbc
116551,13-Apr-95,38.54,38.65,38.10,38.32,302100,13.38,sbc
116552,12-Apr-95,38.10,38.43,37.88,38.32,452700,13.38,sbc
116553,11-Apr-95,38.43,38.54,37.76,37.99,468300,13.27,sbc
116554,10-Apr-95,38.32,38.65,38.10,38.21,497800,13.34,sbc
116555,7-Apr-95,37.76,38.32,37.54,38.32,505100,13.38,sbc
116556,6-Apr-95,37.54,37.88,37.32,37.65,366800,13.15,sbc
116557,5-Apr-95,37.32,37.54,37.10,37.32,417100,13.03,sbc
116558,4-Apr-95,37.10,37.43,36.88,37.43,664400,13.07,sbc
116559,3-Apr-95,36.73,37.06,36.51,36.51,567400,12.46,sbc
116560,31-Mar-95,37.17,37.28,36.51,36.84,663300,12.58,sbc
116561,30-Mar-95,38.27,38.38,37.39,37.39,632400,12.76,sbc
116562,29-Mar-95,37.94,38.49,37.94,38.27,974400,13.06,sbc
116563,28-Mar-95,37.94,38.05,37.50,37.94,506800,12.95,sbc
116564,27-Mar-95,37.72,38.05,37.50,38.05,391900,12.99,sbc
116565,24-Mar-95,37.06,37.61,36.95,37.39,587500,12.76,sbc
116566,23-Mar-95,36.95,37.17,36.73,37.06,722800,12.65,sbc
116567,22-Mar-95,36.73,37.17,36.51,37.06,661200,12.65,sbc
116568,21-Mar-95,37.72,37.94,36.51,36.62,803300,12.50,sbc
116569,20-Mar-95,37.39,38.05,37.39,37.94,983700,12.95,sbc
116570,17-Mar-95,37.06,37.50,36.84,37.39,1507700,12.76,sbc
116571,16-Mar-95,36.29,37.17,36.29,36.95,641000,12.61,sbc
116572,15-Mar-95,36.95,36.95,36.29,36.51,572300,12.46,sbc
116573,14-Mar-95,37.17,37.17,36.40,36.73,793800,12.54,sbc
116574,13-Mar-95,36.18,36.51,36.08,36.29,625400,12.39,sbc
116575,10-Mar-95,35.31,36.18,34.87,36.08,1385300,12.31,sbc
116576,9-Mar-95,34.98,35.53,34.98,35.31,599900,12.05,sbc
116577,8-Mar-95,35.42,35.42,34.98,35.09,548300,11.98,sbc
116578,7-Mar-95,35.42,35.42,34.76,34.98,791500,11.94,sbc
116579,6-Mar-95,35.75,35.75,35.42,35.75,491100,12.20,sbc
116580,3-Mar-95,35.86,35.97,35.64,35.97,518600,12.28,sbc
116581,2-Mar-95,36.40,36.51,36.08,36.29,741400,12.39,sbc
116582,1-Mar-95,36.62,36.84,36.29,36.40,1090500,12.43,sbc
116583,28-Feb-95,35.97,36.62,35.97,36.51,1024200,12.46,sbc
116584,27-Feb-95,35.97,36.18,35.75,35.86,657100,12.24,sbc
116585,24-Feb-95,36.40,36.40,35.75,35.97,627000,12.28,sbc
116586,23-Feb-95,36.18,36.40,36.08,36.18,658900,12.35,sbc
116587,22-Feb-95,35.97,36.51,35.64,35.97,1169100,12.28,sbc
116588,21-Feb-95,36.18,36.29,35.86,35.86,715100,12.24,sbc
116589,17-Feb-95,36.84,36.84,36.08,36.18,742100,12.35,sbc
116590,16-Feb-95,37.72,37.72,36.51,36.84,809600,12.58,sbc
116591,15-Feb-95,37.28,37.94,37.06,37.61,450800,12.84,sbc
116592,14-Feb-95,37.94,38.05,37.06,37.28,392500,12.73,sbc
116593,13-Feb-95,37.83,38.05,37.50,37.72,320000,12.88,sbc
116594,10-Feb-95,37.72,37.94,37.50,37.83,326900,12.91,sbc
116595,9-Feb-95,38.27,38.38,37.72,37.72,434100,12.88,sbc
116596,8-Feb-95,37.61,38.49,37.61,38.49,680900,13.14,sbc
116597,7-Feb-95,37.94,38.05,37.50,37.61,584500,12.84,sbc
116598,6-Feb-95,37.61,37.94,37.39,37.61,457100,12.84,sbc
116599,3-Feb-95,37.28,37.94,37.17,37.72,793500,12.88,sbc
116600,2-Feb-95,37.39,37.50,36.73,36.84,543600,12.58,sbc
116601,1-Feb-95,37.39,37.50,37.06,37.28,908700,12.73,sbc
116602,31-Jan-95,37.17,37.61,37.17,37.39,921300,12.76,sbc
116603,30-Jan-95,37.83,38.05,36.95,36.95,719000,12.61,sbc
116604,27-Jan-95,37.17,38.05,37.06,37.94,732200,12.95,sbc
116605,26-Jan-95,36.73,37.17,36.73,37.06,384000,12.65,sbc
116606,25-Jan-95,36.40,37.28,36.18,36.73,505300,12.54,sbc
116607,24-Jan-95,36.40,36.51,36.08,36.18,435900,12.35,sbc
116608,23-Jan-95,35.31,36.51,35.31,36.40,611500,12.43,sbc
116609,20-Jan-95,35.86,36.08,35.64,35.75,751000,12.20,sbc
116610,19-Jan-95,35.53,35.97,35.42,35.97,842900,12.28,sbc
116611,18-Jan-95,35.75,35.86,35.42,35.64,631100,12.16,sbc
116612,17-Jan-95,35.75,36.08,35.53,35.97,740800,12.28,sbc
116613,16-Jan-95,35.64,36.08,35.53,36.08,482000,12.31,sbc
116614,13-Jan-95,35.64,35.64,35.31,35.42,599500,12.09,sbc
116615,12-Jan-95,35.42,35.64,35.20,35.42,399300,12.09,sbc
116616,11-Jan-95,35.53,35.64,35.20,35.31,452500,12.05,sbc
116617,10-Jan-95,35.64,35.75,35.42,35.64,628500,12.16,sbc
116618,9-Jan-95,35.53,36.08,35.53,35.53,446500,12.13,sbc
116619,6-Jan-95,35.64,36.29,35.64,35.64,748200,12.16,sbc
116620,5-Jan-95,35.09,35.64,34.87,35.64,939900,12.16,sbc
116621,4-Jan-95,34.87,35.31,34.87,35.09,738500,11.98,sbc
116622,3-Jan-95,35.07,35.51,35.07,35.29,473400,11.78,sbc
116623,30-Dec-94,35.72,35.94,35.07,35.07,898200,11.70,sbc
116624,29-Dec-94,35.72,35.94,35.51,35.62,1012700,11.89,sbc
116625,28-Dec-94,35.94,36.05,35.72,35.83,948700,11.96,sbc
116626,27-Dec-94,36.05,36.16,35.94,36.16,424000,12.07,sbc
116627,23-Dec-94,35.72,36.27,35.72,35.94,949200,11.99,sbc
116628,22-Dec-94,36.27,36.38,35.29,35.51,1150800,11.85,sbc
116629,21-Dec-94,36.16,36.81,36.16,36.16,1005900,12.07,sbc
116630,20-Dec-94,35.83,36.16,35.72,36.16,756400,12.07,sbc
116631,19-Dec-94,36.05,36.27,35.29,35.94,854200,11.99,sbc
116632,16-Dec-94,36.70,36.70,36.16,36.27,1813300,12.10,sbc
116633,15-Dec-94,36.38,36.81,36.38,36.70,514700,12.25,sbc
116634,14-Dec-94,36.05,36.92,36.05,36.48,603100,12.18,sbc
116635,13-Dec-94,35.40,36.27,35.29,36.16,547300,12.07,sbc
116636,12-Dec-94,35.40,35.51,35.29,35.40,645100,11.81,sbc
116637,9-Dec-94,35.40,35.72,35.40,35.40,739600,11.81,sbc
116638,8-Dec-94,35.51,35.83,35.40,35.40,563000,11.81,sbc
116639,7-Dec-94,35.51,35.83,35.40,35.62,416400,11.89,sbc
116640,6-Dec-94,35.62,35.83,35.51,35.72,454000,11.92,sbc
116641,5-Dec-94,35.94,36.27,35.72,35.83,383500,11.96,sbc
116642,2-Dec-94,35.72,35.94,35.29,35.83,523000,11.96,sbc
116643,1-Dec-94,35.94,36.05,35.72,35.83,530600,11.96,sbc
116644,30-Nov-94,36.16,36.16,35.83,35.94,435100,11.99,sbc
116645,29-Nov-94,35.83,36.16,35.72,36.05,609700,12.03,sbc
116646,28-Nov-94,36.27,36.59,35.72,35.94,722500,11.99,sbc
116647,25-Nov-94,36.59,36.81,36.48,36.48,242500,12.18,sbc
116648,23-Nov-94,36.27,36.48,36.05,36.38,1028800,12.14,sbc
116649,22-Nov-94,37.24,37.24,36.38,36.59,1178000,12.21,sbc
116650,21-Nov-94,36.59,37.46,36.48,37.14,811600,12.39,sbc
116651,18-Nov-94,36.38,36.48,36.27,36.38,730100,12.14,sbc
116652,17-Nov-94,36.48,36.59,36.27,36.38,795100,12.14,sbc
116653,16-Nov-94,36.59,36.70,36.27,36.59,685400,12.21,sbc
116654,15-Nov-94,36.05,36.70,36.05,36.48,1122800,12.18,sbc
116655,14-Nov-94,35.07,36.38,35.07,36.27,975400,12.10,sbc
116656,11-Nov-94,34.86,35.18,34.75,35.07,731800,11.70,sbc
116657,10-Nov-94,35.62,35.94,35.18,35.18,1231900,11.74,sbc
116658,9-Nov-94,35.83,35.83,35.29,35.51,763000,11.85,sbc
116659,8-Nov-94,35.72,35.83,35.51,35.51,986100,11.85,sbc
116660,7-Nov-94,35.07,35.83,34.96,35.62,551800,11.89,sbc
116661,4-Nov-94,36.38,36.48,35.29,35.29,1039300,11.78,sbc
116662,3-Nov-94,36.05,36.38,35.94,36.27,638100,12.10,sbc
116663,2-Nov-94,36.16,36.38,35.83,36.05,593500,12.03,sbc
116664,1-Nov-94,36.16,36.27,36.05,36.16,582300,12.07,sbc
116665,31-Oct-94,35.94,36.48,35.94,36.38,676100,12.14,sbc
116666,28-Oct-94,35.07,36.05,35.07,35.83,1249700,11.96,sbc
116667,27-Oct-94,35.07,36.05,34.86,35.29,695100,11.78,sbc
116668,26-Oct-94,34.96,34.96,34.64,34.86,591100,11.63,sbc
116669,25-Oct-94,34.31,34.86,34.31,34.75,689400,11.60,sbc
116670,24-Oct-94,35.62,35.72,34.75,34.75,639400,11.60,sbc
116671,21-Oct-94,35.72,35.72,35.07,35.51,665800,11.85,sbc
116672,20-Oct-94,35.94,35.94,35.29,35.72,387200,11.92,sbc
116673,19-Oct-94,35.40,35.94,35.07,35.94,422600,11.99,sbc
116674,18-Oct-94,36.05,36.05,35.62,35.72,665500,11.92,sbc
116675,17-Oct-94,35.94,36.38,35.62,35.83,442000,11.96,sbc
116676,14-Oct-94,35.94,36.05,35.40,35.94,379300,11.99,sbc
116677,13-Oct-94,35.40,35.72,35.40,35.72,636100,11.92,sbc
116678,12-Oct-94,35.62,35.72,34.96,35.07,610400,11.70,sbc
116679,11-Oct-94,35.40,36.27,35.40,35.72,658500,11.92,sbc
116680,10-Oct-94,35.72,35.72,35.18,35.51,196000,11.85,sbc
116681,7-Oct-94,34.96,35.94,34.96,35.72,722600,11.92,sbc
116682,6-Oct-94,34.64,35.07,34.53,35.07,491600,11.70,sbc
116683,5-Oct-94,34.75,34.86,34.10,34.31,813900,11.45,sbc
116684,4-Oct-94,35.83,36.05,34.31,34.75,1219300,11.60,sbc
116685,3-Oct-94,36.35,36.46,35.82,35.82,467400,11.69,sbc
116686,30-Sep-94,36.68,36.89,36.46,36.57,575900,11.93,sbc
116687,29-Sep-94,37.32,37.43,36.46,36.68,803400,11.97,sbc
116688,28-Sep-94,36.68,37.43,36.57,37.43,1096500,12.21,sbc
116689,27-Sep-94,35.82,36.35,35.71,36.35,567300,11.86,sbc
116690,26-Sep-94,35.28,35.92,35.28,35.71,608500,11.65,sbc
116691,23-Sep-94,35.17,35.39,35.06,35.28,641400,11.51,sbc
116692,22-Sep-94,35.39,35.71,35.06,35.06,555000,11.44,sbc
116693,21-Sep-94,35.28,35.39,34.63,35.17,576100,11.48,sbc
116694,20-Sep-94,35.39,35.60,35.17,35.28,400600,11.51,sbc
116695,19-Sep-94,35.71,35.71,35.49,35.71,347900,11.65,sbc
116696,16-Sep-94,36.03,36.03,35.49,35.71,1418000,11.65,sbc
116697,15-Sep-94,35.71,36.03,35.71,36.03,428800,11.76,sbc
116698,14-Sep-94,35.49,35.71,35.06,35.71,414600,11.65,sbc
116699,13-Sep-94,35.28,35.60,35.06,35.49,507600,11.58,sbc
116700,12-Sep-94,35.39,35.39,35.06,35.06,313600,11.44,sbc
116701,9-Sep-94,35.39,35.60,35.28,35.39,536500,11.55,sbc
116702,8-Sep-94,35.71,35.92,35.60,35.60,912100,11.62,sbc
116703,7-Sep-94,35.60,35.92,35.60,35.82,511200,11.69,sbc
116704,6-Sep-94,35.49,35.71,35.39,35.39,497700,11.55,sbc
116705,2-Sep-94,35.49,35.82,35.28,35.49,563200,11.58,sbc
116706,1-Sep-94,35.39,35.60,34.96,35.28,819500,11.51,sbc
116707,31-Aug-94,35.17,35.71,35.06,35.60,709200,11.62,sbc
116708,30-Aug-94,35.92,35.92,35.28,35.39,758500,11.55,sbc
116709,29-Aug-94,36.03,36.25,35.92,36.03,804500,11.76,sbc
116710,26-Aug-94,35.92,36.03,35.82,35.92,623400,11.72,sbc
116711,25-Aug-94,36.03,36.14,35.71,35.71,431400,11.65,sbc
116712,24-Aug-94,36.35,36.46,35.71,35.92,601500,11.72,sbc
116713,23-Aug-94,35.92,36.25,35.92,36.03,440400,11.76,sbc
116714,22-Aug-94,35.82,36.25,35.71,35.92,438700,11.72,sbc
116715,19-Aug-94,36.35,36.46,35.82,36.03,606100,11.76,sbc
116716,18-Aug-94,36.46,36.57,35.71,35.92,715100,11.72,sbc
116717,17-Aug-94,36.89,36.89,36.46,36.46,532800,11.90,sbc
116718,16-Aug-94,36.89,37.11,36.57,36.89,845500,12.04,sbc
116719,15-Aug-94,37.21,37.32,36.68,36.78,608800,12.00,sbc
116720,12-Aug-94,37.11,37.21,36.78,37.00,383000,12.07,sbc
116721,11-Aug-94,37.32,37.64,36.78,37.00,638500,12.07,sbc
116722,10-Aug-94,37.21,37.21,36.68,37.00,355300,12.07,sbc
116723,9-Aug-94,36.68,37.11,36.46,37.00,432200,12.07,sbc
116724,8-Aug-94,36.57,36.89,36.14,36.78,608900,12.00,sbc
116725,5-Aug-94,36.14,36.35,36.03,36.25,422600,11.83,sbc
116726,4-Aug-94,36.46,36.89,36.46,36.46,331400,11.90,sbc
116727,3-Aug-94,36.14,36.68,36.14,36.35,480800,11.86,sbc
116728,2-Aug-94,36.03,36.68,35.92,36.25,910200,11.83,sbc
116729,1-Aug-94,36.03,36.25,35.82,36.03,842800,11.76,sbc
116730,29-Jul-94,36.35,36.35,36.03,36.14,989700,11.79,sbc
116731,28-Jul-94,36.35,36.35,36.03,36.03,687000,11.76,sbc
116732,27-Jul-94,36.89,36.89,36.14,36.35,575900,11.86,sbc
116733,26-Jul-94,36.68,37.11,36.46,36.78,573700,12.00,sbc
116734,25-Jul-94,37.00,37.00,36.68,36.68,518200,11.97,sbc
116735,22-Jul-94,37.21,37.32,36.89,36.89,574700,12.04,sbc
116736,21-Jul-94,37.32,37.43,36.89,37.21,267300,12.14,sbc
116737,20-Jul-94,37.75,37.86,37.32,37.32,577200,12.18,sbc
116738,19-Jul-94,37.97,38.07,37.75,37.86,476500,12.36,sbc
116739,18-Jul-94,37.97,37.97,37.64,37.86,477700,12.36,sbc
116740,15-Jul-94,37.64,38.07,37.54,37.64,657000,12.28,sbc
116741,14-Jul-94,36.68,37.64,36.68,37.64,665800,12.28,sbc
116742,13-Jul-94,37.00,37.21,36.68,36.68,500200,11.97,sbc
116743,12-Jul-94,37.75,37.75,36.89,36.89,662800,12.04,sbc
116744,11-Jul-94,37.75,37.75,37.32,37.54,660800,12.25,sbc
116745,8-Jul-94,37.21,37.75,37.11,37.75,581600,12.32,sbc
116746,7-Jul-94,37.32,37.64,37.11,37.32,531500,12.18,sbc
116747,6-Jul-94,36.68,37.43,36.68,37.21,681000,12.14,sbc
116748,5-Jul-94,36.78,36.89,36.57,36.78,689800,12.00,sbc
116749,1-Jul-94,37.32,37.32,36.68,37.00,492700,12.07,sbc
116750,30-Jun-94,36.45,37.09,35.92,37.09,1070500,11.85,sbc
116751,29-Jun-94,36.13,36.77,35.81,36.77,835400,11.74,sbc
116752,28-Jun-94,35.81,36.02,35.38,35.81,405600,11.44,sbc
116753,27-Jun-94,35.81,36.13,35.60,35.81,773800,11.44,sbc
116754,24-Jun-94,36.24,36.34,35.81,36.02,617300,11.51,sbc
116755,23-Jun-94,36.13,36.66,36.02,36.66,360900,11.71,sbc
116756,22-Jun-94,36.66,36.66,36.13,36.34,395700,11.61,sbc
116757,21-Jun-94,36.45,36.56,36.02,36.56,701300,11.68,sbc
116758,20-Jun-94,36.56,36.88,36.13,36.56,442900,11.68,sbc
116759,17-Jun-94,37.20,37.20,36.45,36.66,1104700,11.71,sbc
116760,16-Jun-94,36.56,36.88,36.34,36.88,395000,11.78,sbc
116761,15-Jun-94,36.77,36.98,36.34,36.56,530400,11.68,sbc
116762,14-Jun-94,36.66,36.88,36.45,36.56,962900,11.68,sbc
116763,13-Jun-94,36.88,36.98,36.56,36.56,363700,11.68,sbc
116764,10-Jun-94,36.98,37.30,36.66,36.88,574100,11.78,sbc
116765,9-Jun-94,36.56,36.77,36.34,36.77,441200,11.74,sbc
116766,8-Jun-94,36.45,36.66,36.02,36.66,603800,11.71,sbc
116767,7-Jun-94,36.56,36.77,36.34,36.45,691700,11.64,sbc
116768,6-Jun-94,36.24,37.09,35.92,36.66,686300,11.71,sbc
116769,3-Jun-94,35.17,36.02,34.96,36.02,492500,11.51,sbc
116770,2-Jun-94,35.17,35.38,34.96,35.17,378100,11.23,sbc
116771,1-Jun-94,34.96,35.28,34.64,35.17,537600,11.23,sbc
116772,31-May-94,35.06,35.38,34.85,35.06,610400,11.20,sbc
116773,27-May-94,35.28,35.38,35.06,35.28,339000,11.27,sbc
116774,26-May-94,34.53,35.49,34.53,35.49,878800,11.34,sbc
116775,25-May-94,34.32,34.85,34.21,34.64,427400,11.06,sbc
116776,24-May-94,34.53,34.74,34.32,34.32,453200,10.96,sbc
116777,23-May-94,34.64,34.64,34.11,34.42,513700,10.99,sbc
116778,20-May-94,34.96,35.06,34.64,34.64,599000,11.06,sbc
116779,19-May-94,35.06,35.38,34.85,35.38,465300,11.30,sbc
116780,18-May-94,35.38,35.49,34.74,35.06,813100,11.20,sbc
116781,17-May-94,34.11,35.28,33.79,35.28,830600,11.27,sbc
116782,16-May-94,33.68,34.11,33.57,33.79,444000,10.79,sbc
116783,13-May-94,33.47,34.00,33.20,33.68,674400,10.76,sbc
116784,12-May-94,33.25,33.47,33.15,33.25,715900,10.62,sbc
116785,11-May-94,33.89,33.89,32.83,32.93,744300,10.52,sbc
116786,10-May-94,33.79,34.11,33.57,33.89,763100,10.82,sbc
116787,9-May-94,34.11,34.21,33.47,33.47,550100,10.69,sbc
116788,6-May-94,34.53,34.53,33.79,34.11,582800,10.89,sbc
116789,5-May-94,34.96,35.06,34.64,34.74,574400,11.10,sbc
116790,4-May-94,34.85,34.96,34.53,34.96,575400,11.17,sbc
116791,3-May-94,35.17,35.28,34.53,34.74,796000,11.10,sbc
116792,2-May-94,35.28,35.28,34.74,34.96,1088100,11.17,sbc
116793,29-Apr-94,35.60,36.13,35.38,35.38,686400,11.30,sbc
116794,28-Apr-94,36.77,36.77,35.60,35.60,707600,11.37,sbc
116795,26-Apr-94,37.20,37.30,36.24,36.34,763300,11.61,sbc
116796,25-Apr-94,36.45,37.62,36.45,37.41,710200,11.95,sbc
116797,22-Apr-94,37.62,37.73,36.45,36.45,1017700,11.64,sbc
116798,21-Apr-94,37.09,37.84,36.88,37.73,1294200,12.05,sbc
116799,20-Apr-94,36.77,37.20,36.34,36.66,1141500,11.71,sbc
116800,19-Apr-94,35.92,36.56,35.92,36.34,1003000,11.61,sbc
116801,18-Apr-94,35.38,36.13,35.38,36.02,1143400,11.51,sbc
116802,15-Apr-94,34.96,35.28,34.85,35.28,1407500,11.27,sbc
116803,14-Apr-94,34.21,34.85,34.11,34.74,1061300,11.10,sbc
116804,13-Apr-94,33.68,34.32,33.47,34.21,720400,10.93,sbc
116805,12-Apr-94,34.11,34.21,33.68,33.68,405400,10.76,sbc
116806,11-Apr-94,33.47,33.79,33.47,33.79,386900,10.79,sbc
116807,8-Apr-94,33.68,34.00,33.25,33.36,613900,10.65,sbc
116808,7-Apr-94,33.25,33.89,33.04,33.89,798900,10.82,sbc
116809,6-Apr-94,33.47,33.89,33.36,33.47,1094900,10.69,sbc
116810,5-Apr-94,33.47,34.32,33.36,33.68,1423700,10.76,sbc
116811,4-Apr-94,33.04,33.68,32.93,32.93,936500,10.52,sbc
116812,31-Mar-94,33.24,34.09,33.03,34.09,1022600,10.64,sbc
116813,30-Mar-94,34.40,34.72,33.14,33.14,1641500,10.34,sbc
116814,29-Mar-94,34.40,35.25,34.19,34.51,926200,10.77,sbc
116815,28-Mar-94,34.40,34.62,34.19,34.51,625400,10.77,sbc
116816,25-Mar-94,33.67,34.62,33.45,33.98,544200,10.60,sbc
116817,24-Mar-94,33.77,33.88,33.35,33.77,742800,10.54,sbc
116818,23-Mar-94,34.40,34.72,33.98,33.98,526400,10.60,sbc
116819,22-Mar-94,33.67,34.51,33.67,34.30,984700,10.70,sbc
116820,21-Mar-94,34.09,34.09,33.77,33.77,803500,10.54,sbc
116821,18-Mar-94,34.51,34.51,34.09,34.19,1804500,10.67,sbc
116822,17-Mar-94,34.40,34.62,33.98,34.40,574700,10.73,sbc
116823,16-Mar-94,33.88,34.40,33.45,34.40,799500,10.73,sbc
116824,15-Mar-94,34.30,34.30,33.77,33.98,484300,10.60,sbc
116825,14-Mar-94,34.09,34.40,33.98,34.30,702900,10.70,sbc
116826,11-Mar-94,34.19,34.40,33.98,34.30,1021100,10.70,sbc
116827,10-Mar-94,33.67,33.88,33.24,33.77,1508200,10.54,sbc
116828,9-Mar-94,33.03,33.03,32.82,33.03,907600,10.31,sbc
116829,8-Mar-94,33.03,33.35,32.93,33.03,838800,10.31,sbc
116830,7-Mar-94,33.45,33.45,32.93,33.03,897400,10.31,sbc
116831,4-Mar-94,33.45,33.45,32.82,33.35,1186900,10.40,sbc
116832,3-Mar-94,33.45,33.56,32.93,33.45,1014400,10.44,sbc
116833,2-Mar-94,32.82,33.67,32.50,33.56,1229100,10.47,sbc
116834,1-Mar-94,33.03,33.14,32.72,32.93,727900,10.27,sbc
116835,28-Feb-94,33.24,33.35,32.93,33.03,537100,10.31,sbc
116836,25-Feb-94,32.93,33.67,32.93,33.24,990900,10.37,sbc
116837,24-Feb-94,32.40,32.72,31.87,32.72,1188000,10.21,sbc
116838,23-Feb-94,32.61,32.61,31.56,31.66,797500,9.88,sbc
116839,22-Feb-94,32.08,32.72,31.87,32.40,927100,10.11,sbc
116840,18-Feb-94,31.66,32.29,31.24,32.19,926100,10.04,sbc
116841,17-Feb-94,32.19,32.29,31.03,31.66,758900,9.88,sbc
116842,16-Feb-94,32.19,32.29,31.87,31.98,664500,9.98,sbc
116843,15-Feb-94,32.29,32.50,31.98,31.98,751300,9.98,sbc
116844,14-Feb-94,32.40,32.72,31.87,31.98,637200,9.98,sbc
116845,11-Feb-94,31.66,32.19,31.45,31.98,639700,9.98,sbc
116846,10-Feb-94,32.29,32.40,31.34,31.45,1144300,9.81,sbc
116847,9-Feb-94,32.72,32.72,32.19,32.29,1074300,10.08,sbc
116848,8-Feb-94,33.14,33.14,32.72,32.82,632400,10.24,sbc
116849,7-Feb-94,32.72,33.35,32.72,33.14,602900,10.34,sbc
116850,4-Feb-94,33.77,34.30,32.82,32.93,708300,10.27,sbc
116851,3-Feb-94,34.19,34.30,33.77,33.77,372200,10.54,sbc
116852,2-Feb-94,34.51,34.62,34.30,34.40,373300,10.73,sbc
116853,1-Feb-94,35.14,35.25,33.98,34.09,639500,10.64,sbc
116854,31-Jan-94,34.40,35.46,34.40,35.35,885900,11.03,sbc
116855,28-Jan-94,34.62,34.93,34.40,34.62,826600,10.80,sbc
116856,27-Jan-94,33.56,34.62,33.56,34.62,1243600,10.80,sbc
116857,26-Jan-94,32.29,33.24,32.29,33.24,1533000,10.37,sbc
116858,25-Jan-94,32.50,32.61,32.08,32.19,1778500,10.04,sbc
116859,24-Jan-94,33.67,33.77,32.82,32.82,1097800,10.24,sbc
116860,21-Jan-94,33.88,33.98,33.67,33.77,845500,10.54,sbc
116861,20-Jan-94,33.56,34.09,33.56,34.09,853600,10.64,sbc
116862,19-Jan-94,33.14,33.45,33.14,33.45,887900,10.44,sbc
116863,18-Jan-94,32.50,33.24,32.40,33.14,837800,10.34,sbc
116864,17-Jan-94,32.72,32.82,32.29,32.29,660500,10.08,sbc
116865,14-Jan-94,33.03,33.24,32.61,32.93,916800,10.27,sbc
116866,13-Jan-94,33.24,33.45,32.82,33.14,1057800,10.34,sbc
116867,12-Jan-94,33.56,33.56,32.93,33.14,840500,10.34,sbc
116868,11-Jan-94,33.88,33.88,33.24,33.45,844200,10.44,sbc
116869,10-Jan-94,33.45,34.09,33.24,33.88,1016700,10.57,sbc
116870,7-Jan-94,32.29,33.45,32.29,33.14,955500,10.34,sbc
116871,6-Jan-94,33.03,33.03,32.08,32.50,1493300,10.14,sbc
116872,5-Jan-94,33.88,33.98,32.72,32.82,1680300,10.24,sbc
116873,4-Jan-94,34.40,34.62,34.09,34.30,637300,10.70,sbc
116874,3-Jan-94,34.72,35.03,34.51,34.72,716700,10.60,sbc
116875,31-Dec-93,35.87,36.18,34.72,34.72,918200,10.60,sbc
116876,30-Dec-93,36.39,36.39,35.24,35.77,648800,10.92,sbc
116877,29-Dec-93,37.44,37.86,36.50,36.50,396500,11.14,sbc
116878,28-Dec-93,36.81,37.44,36.81,37.33,432400,11.39,sbc
116879,27-Dec-93,36.92,37.02,36.60,36.81,306800,11.24,sbc
116880,23-Dec-93,36.92,37.33,36.81,36.81,662400,11.24,sbc
116881,22-Dec-93,36.81,36.92,36.39,36.92,647300,11.27,sbc
116882,21-Dec-93,36.50,36.81,35.97,36.60,450300,11.17,sbc
116883,20-Dec-93,36.29,36.71,36.18,36.50,470400,11.14,sbc
116884,17-Dec-93,35.66,36.50,35.66,36.50,803600,11.14,sbc
116885,16-Dec-93,35.35,35.77,35.35,35.66,405700,10.88,sbc
116886,15-Dec-93,34.93,35.24,34.82,35.03,443100,10.69,sbc
116887,14-Dec-93,35.24,35.24,34.82,35.14,500200,10.72,sbc
116888,13-Dec-93,35.56,35.56,35.14,35.24,445500,10.76,sbc
116889,10-Dec-93,35.66,36.29,35.35,35.56,375200,10.85,sbc
116890,9-Dec-93,35.97,36.08,35.45,35.56,551300,10.85,sbc
116891,8-Dec-93,36.39,36.60,35.97,36.08,556000,11.01,sbc
116892,7-Dec-93,36.18,36.50,35.97,36.39,905200,11.11,sbc
116893,6-Dec-93,36.08,36.39,35.97,36.29,505700,11.08,sbc
116894,3-Dec-93,35.97,36.18,35.56,36.18,753700,11.04,sbc
116895,2-Dec-93,35.14,35.56,34.93,35.56,428200,10.85,sbc
116896,1-Dec-93,35.24,35.56,33.78,34.82,784400,10.63,sbc
116897,30-Nov-93,35.14,35.77,34.93,35.56,451700,10.85,sbc
116898,29-Nov-93,35.14,35.56,35.03,35.14,409700,10.72,sbc
116899,26-Nov-93,34.20,34.93,34.20,34.82,249100,10.63,sbc
116900,24-Nov-93,33.88,34.30,33.67,33.99,604600,10.37,sbc
116901,23-Nov-93,34.30,34.41,33.36,33.46,594900,10.21,sbc
116902,22-Nov-93,34.09,34.20,33.67,34.09,424700,10.41,sbc
116903,19-Nov-93,35.35,35.45,33.99,34.30,616900,10.47,sbc
116904,18-Nov-93,35.45,35.45,35.03,35.24,581800,10.76,sbc
116905,17-Nov-93,35.14,35.77,35.03,35.45,677700,10.82,sbc
116906,16-Nov-93,34.30,35.03,34.20,34.72,630800,10.60,sbc
116907,15-Nov-93,34.09,34.30,33.78,34.30,320300,10.47,sbc
116908,12-Nov-93,34.51,34.51,34.09,34.20,380500,10.44,sbc
116909,11-Nov-93,34.30,34.93,34.30,34.41,448100,10.50,sbc
116910,10-Nov-93,34.30,34.30,33.67,34.30,693000,10.47,sbc
116911,9-Nov-93,35.35,35.35,34.09,34.30,594400,10.47,sbc
116912,8-Nov-93,35.45,35.66,34.93,34.93,356800,10.66,sbc
116913,5-Nov-93,35.24,35.45,35.14,35.45,526100,10.82,sbc
116914,4-Nov-93,35.35,35.66,35.14,35.24,507500,10.76,sbc
116915,3-Nov-93,36.18,36.18,34.72,35.66,537700,10.88,sbc
116916,2-Nov-93,36.60,36.71,35.77,36.08,449600,11.01,sbc
116917,1-Nov-93,36.92,37.02,36.60,36.81,456200,11.24,sbc
116918,29-Oct-93,36.08,37.02,35.97,37.02,483200,11.30,sbc
116919,28-Oct-93,35.45,36.39,35.45,36.29,701000,11.08,sbc
116920,27-Oct-93,34.82,35.45,34.72,35.45,570200,10.82,sbc
116921,26-Oct-93,35.14,35.14,34.72,34.93,391000,10.66,sbc
116922,25-Oct-93,34.61,35.24,34.30,35.24,346400,10.76,sbc
116923,22-Oct-93,35.45,35.87,34.09,34.30,533200,10.47,sbc
116924,21-Oct-93,35.97,36.39,35.24,35.24,535100,10.76,sbc
116925,20-Oct-93,35.97,35.97,35.14,35.97,304000,10.98,sbc
116926,19-Oct-93,35.77,35.87,35.45,35.77,435100,10.92,sbc
116927,18-Oct-93,35.66,35.87,35.35,35.77,479500,10.92,sbc
116928,15-Oct-93,36.50,36.50,35.56,35.77,1019100,10.92,sbc
116929,14-Oct-93,33.57,36.29,33.57,35.97,1623000,10.98,sbc
116930,13-Oct-93,34.30,34.30,33.15,33.57,1078200,10.25,sbc
116931,12-Oct-93,34.20,34.72,33.99,34.30,841100,10.47,sbc
116932,11-Oct-93,34.82,34.82,33.67,33.88,380000,10.34,sbc
116933,8-Oct-93,34.93,35.14,34.30,34.72,715800,10.60,sbc
116934,7-Oct-93,35.66,35.66,34.61,34.72,476600,10.60,sbc
116935,6-Oct-93,36.08,36.08,35.45,35.66,492900,10.88,sbc
116936,5-Oct-93,36.18,36.50,35.77,36.08,354600,11.01,sbc
116937,4-Oct-93,36.18,36.18,35.66,36.18,498300,11.04,sbc
116938,1-Oct-93,35.46,36.29,35.46,36.29,393300,10.84,sbc
116939,30-Sep-93,35.56,36.18,35.35,35.66,342200,10.66,sbc
116940,29-Sep-93,36.39,36.39,35.46,35.56,524600,10.63,sbc
116941,28-Sep-93,35.87,36.49,35.77,35.98,572400,10.75,sbc
116942,27-Sep-93,34.83,35.66,34.83,35.66,895300,10.66,sbc
116943,24-Sep-93,35.87,35.98,34.63,34.63,662800,10.35,sbc
116944,23-Sep-93,36.18,36.39,35.87,35.87,299600,10.72,sbc
116945,22-Sep-93,35.66,36.08,35.56,35.98,749800,10.75,sbc
116946,21-Sep-93,36.08,36.08,35.35,35.56,768000,10.63,sbc
116947,20-Sep-93,36.70,36.80,36.08,36.08,910800,10.78,sbc
116948,17-Sep-93,36.08,36.80,36.08,36.49,2254500,10.91,sbc
116949,16-Sep-93,37.53,37.53,36.80,37.12,412900,11.09,sbc
116950,15-Sep-93,37.43,37.63,37.01,37.53,628400,11.22,sbc
116951,14-Sep-93,38.36,38.36,37.32,37.84,623000,11.31,sbc
116952,13-Sep-93,38.57,38.98,38.36,38.46,460500,11.50,sbc
116953,10-Sep-93,37.12,38.67,37.12,38.67,450600,11.56,sbc
116954,9-Sep-93,37.43,37.43,37.01,37.12,365700,11.09,sbc
116955,8-Sep-93,37.22,37.84,37.12,37.43,648300,11.19,sbc
116956,7-Sep-93,37.32,37.53,37.01,37.22,495400,11.12,sbc
116957,3-Sep-93,37.43,38.26,37.32,37.32,752200,11.15,sbc
116958,2-Sep-93,37.74,37.84,37.22,37.74,449000,11.28,sbc
116959,1-Sep-93,37.84,37.84,37.22,37.74,744500,11.28,sbc
116960,31-Aug-93,37.32,37.84,37.22,37.74,682300,11.28,sbc
116961,30-Aug-93,36.70,37.74,36.70,37.53,499200,11.22,sbc
116962,27-Aug-93,36.60,36.70,36.39,36.70,634800,10.97,sbc
116963,26-Aug-93,35.46,36.91,35.25,36.70,943200,10.97,sbc
116964,25-Aug-93,35.35,35.77,35.15,35.25,705400,10.54,sbc
116965,24-Aug-93,34.63,35.46,34.32,35.46,578300,10.60,sbc
116966,23-Aug-93,34.73,34.73,34.32,34.42,304800,10.29,sbc
116967,20-Aug-93,34.52,34.73,34.42,34.73,594600,10.38,sbc
116968,19-Aug-93,34.83,34.83,34.32,34.32,439500,10.26,sbc
116969,18-Aug-93,34.83,34.94,34.63,34.73,686000,10.38,sbc
116970,17-Aug-93,34.83,34.94,34.63,34.63,443300,10.35,sbc
116971,16-Aug-93,34.94,34.94,34.52,34.83,942100,10.41,sbc
116972,13-Aug-93,34.73,35.04,34.73,34.83,613300,10.41,sbc
116973,12-Aug-93,34.42,34.73,34.21,34.73,729000,10.38,sbc
116974,11-Aug-93,34.11,34.52,34.01,34.21,440800,10.23,sbc
116975,10-Aug-93,33.69,34.11,33.59,34.11,526000,10.19,sbc
116976,9-Aug-93,33.59,33.90,33.59,33.69,585400,10.07,sbc
116977,6-Aug-93,33.38,33.69,33.38,33.69,375300,10.07,sbc
116978,5-Aug-93,33.18,33.59,33.07,33.49,697100,10.01,sbc
116979,4-Aug-93,33.18,33.18,32.87,33.18,337300,9.92,sbc
116980,3-Aug-93,33.38,33.49,32.87,33.07,448800,9.88,sbc
116981,2-Aug-93,33.59,33.69,33.18,33.38,692800,9.98,sbc
116982,30-Jul-93,33.69,33.80,33.28,33.59,728500,10.04,sbc
116983,29-Jul-93,33.49,33.80,33.38,33.69,537600,10.07,sbc
116984,28-Jul-93,33.38,33.49,33.18,33.28,397700,9.95,sbc
116985,27-Jul-93,33.59,33.69,33.38,33.38,606300,9.98,sbc
116986,26-Jul-93,33.49,33.49,33.28,33.49,407600,10.01,sbc
116987,23-Jul-93,33.38,33.59,33.28,33.38,536700,9.98,sbc
116988,22-Jul-93,33.59,33.69,33.18,33.38,662300,9.98,sbc
116989,21-Jul-93,33.28,33.49,33.28,33.49,728900,10.01,sbc
116990,20-Jul-93,33.18,33.38,33.07,33.28,669000,9.95,sbc
116991,19-Jul-93,33.49,33.59,32.97,33.28,610000,9.95,sbc
116992,16-Jul-93,33.38,33.49,33.28,33.28,886200,9.95,sbc
116993,15-Jul-93,32.76,33.28,32.66,33.18,570500,9.92,sbc
116994,14-Jul-93,32.66,32.87,32.45,32.55,733900,9.73,sbc
116995,13-Jul-93,32.76,32.97,32.55,32.66,475300,9.76,sbc
116996,12-Jul-93,32.87,32.97,32.35,32.76,578500,9.79,sbc
116997,9-Jul-93,32.55,32.76,32.35,32.66,411800,9.76,sbc
116998,8-Jul-93,32.35,32.87,32.04,32.76,966600,9.79,sbc
116999,7-Jul-93,32.45,32.76,32.14,32.24,680600,9.64,sbc
117000,6-Jul-93,32.35,33.07,32.35,32.45,745600,9.70,sbc
117001,2-Jul-93,32.45,32.55,32.14,32.24,824600,9.64,sbc
117002,1-Jul-93,32.04,32.86,31.94,32.45,1218200,9.47,sbc
117003,30-Jun-93,31.32,31.83,31.32,31.83,766500,9.29,sbc
117004,29-Jun-93,31.32,31.52,31.11,31.32,486900,9.14,sbc
117005,28-Jun-93,30.70,31.32,30.70,31.22,590200,9.11,sbc
117006,25-Jun-93,30.91,30.91,30.50,30.70,341200,8.96,sbc
117007,24-Jun-93,30.81,31.01,30.60,30.81,635100,8.99,sbc
117008,23-Jun-93,31.01,31.11,30.81,31.01,660200,9.05,sbc
117009,22-Jun-93,31.22,31.32,30.91,31.11,803900,9.08,sbc
117010,21-Jun-93,31.01,31.32,31.01,31.11,819800,9.08,sbc
117011,18-Jun-93,31.11,31.32,30.81,30.81,1061700,8.99,sbc
117012,17-Jun-93,31.42,31.63,31.22,31.32,600100,9.14,sbc
117013,16-Jun-93,31.22,31.42,31.01,31.32,899600,9.14,sbc
117014,15-Jun-93,31.94,32.24,31.63,31.63,448700,9.23,sbc
117015,14-Jun-93,32.24,32.45,31.94,32.04,576500,9.35,sbc
117016,11-Jun-93,31.94,32.04,31.83,32.04,622700,9.35,sbc
117017,10-Jun-93,32.14,32.24,31.73,31.73,435100,9.26,sbc
117018,9-Jun-93,31.52,32.35,31.52,32.04,434100,9.35,sbc
117019,8-Jun-93,31.63,31.73,31.22,31.32,760800,9.14,sbc
117020,7-Jun-93,31.63,31.73,31.42,31.52,779300,9.20,sbc
117021,4-Jun-93,31.52,31.83,31.42,31.63,554300,9.23,sbc
117022,3-Jun-93,31.42,31.94,31.32,31.73,873900,9.26,sbc
117023,2-Jun-93,31.63,31.83,31.32,31.63,386500,9.23,sbc
117024,1-Jun-93,31.63,32.04,31.42,31.73,619800,9.26,sbc
117025,28-May-93,31.32,31.52,31.01,31.52,571600,9.20,sbc
117026,27-May-93,31.42,31.63,30.91,31.42,830500,9.17,sbc
117027,26-May-93,30.91,31.32,30.70,31.22,546000,9.11,sbc
117028,25-May-93,61.20,61.41,61.10,61.41,291400,8.96,sbc
117029,24-May-93,61.61,61.92,61.10,61.41,280600,8.96,sbc
117030,21-May-93,62.12,62.12,61.51,61.71,330600,9.01,sbc
117031,20-May-93,61.92,62.43,61.82,62.12,333000,9.07,sbc
117032,19-May-93,61.30,62.54,60.79,62.33,477400,9.10,sbc
117033,18-May-93,61.51,61.61,61.30,61.51,376600,8.98,sbc
117034,17-May-93,62.02,62.02,61.10,61.71,429700,9.01,sbc
117035,14-May-93,61.82,62.12,61.71,62.12,216600,9.07,sbc
117036,13-May-93,62.23,62.33,61.71,62.02,263200,9.05,sbc
117037,12-May-93,62.64,62.84,62.12,62.43,395400,9.11,sbc
117038,11-May-93,62.12,63.05,62.02,62.54,337800,9.13,sbc
117039,10-May-93,61.30,61.92,61.20,61.82,486400,9.02,sbc
117040,7-May-93,62.23,62.33,61.20,61.20,417700,8.93,sbc
117041,6-May-93,62.95,63.05,61.92,62.12,334600,9.07,sbc
117042,5-May-93,63.67,63.77,62.74,62.95,215600,9.19,sbc
117043,4-May-93,63.67,63.87,63.46,63.67,248400,9.29,sbc
117044,3-May-93,63.36,63.67,63.05,63.67,363700,9.29,sbc
117045,30-Apr-93,63.15,63.67,63.15,63.46,259400,9.26,sbc
117046,29-Apr-93,62.43,63.46,61.82,62.95,267500,9.19,sbc
117047,28-Apr-93,63.77,63.87,62.12,62.43,276900,9.11,sbc
117048,27-Apr-93,64.28,64.28,63.77,63.97,227900,9.34,sbc
117049,26-Apr-93,63.77,64.49,63.67,64.49,233800,9.41,sbc
117050,23-Apr-93,63.46,63.67,62.74,63.56,235400,9.28,sbc
117051,22-Apr-93,65.10,65.10,63.67,63.77,264700,9.31,sbc
117052,21-Apr-93,65.92,66.03,65.31,65.31,242900,9.53,sbc
117053,20-Apr-93,66.34,66.54,65.72,65.92,358600,9.62,sbc
117054,19-Apr-93,66.23,66.95,65.72,66.23,362800,9.67,sbc
117055,16-Apr-93,65.62,66.54,65.51,66.13,361300,9.65,sbc
117056,15-Apr-93,64.49,65.41,64.49,65.00,250500,9.49,sbc
117057,14-Apr-93,63.97,64.49,63.87,64.49,211900,9.41,sbc
117058,13-Apr-93,64.08,64.08,63.56,63.87,265000,9.32,sbc
117059,12-Apr-93,63.15,64.08,63.15,64.08,233700,9.35,sbc
117060,8-Apr-93,63.56,63.56,62.64,62.84,209000,9.17,sbc
117061,7-Apr-93,64.08,64.08,63.15,63.25,250300,9.23,sbc
117062,6-Apr-93,63.56,64.18,63.36,64.08,271900,9.35,sbc
117063,5-Apr-93,62.64,63.36,62.64,63.36,196900,9.25,sbc
117064,2-Apr-93,63.25,63.25,62.43,62.74,304900,9.16,sbc
117065,1-Apr-93,63.45,63.45,62.95,63.35,235700,8.81,sbc
117066,31-Mar-93,62.64,63.56,62.64,63.56,493200,8.83,sbc
117067,30-Mar-93,61.93,62.54,61.93,62.54,152100,8.69,sbc
117068,29-Mar-93,61.93,62.64,61.83,62.03,400200,8.62,sbc
117069,26-Mar-93,60.81,61.73,60.61,61.62,442500,8.57,sbc
117070,25-Mar-93,59.90,60.61,59.79,60.61,233100,8.42,sbc
117071,24-Mar-93,59.59,60.10,59.39,60.00,239900,8.34,sbc
117072,23-Mar-93,59.18,59.69,59.08,59.59,281600,8.28,sbc
117073,22-Mar-93,58.47,58.98,58.17,58.98,257400,8.20,sbc
117074,19-Mar-93,59.08,59.39,58.68,58.68,445700,8.16,sbc
117075,18-Mar-93,58.68,58.68,58.47,58.68,388300,8.16,sbc
117076,17-Mar-93,59.18,59.29,58.57,58.57,256400,8.14,sbc
117077,16-Mar-93,59.08,59.79,59.08,59.39,319300,8.26,sbc
117078,15-Mar-93,58.47,58.98,58.47,58.88,212200,8.18,sbc
117079,12-Mar-93,59.39,59.39,58.37,58.37,379200,8.11,sbc
117080,11-Mar-93,60.10,60.20,59.18,59.29,270500,8.24,sbc
117081,10-Mar-93,60.20,60.20,59.69,60.10,339800,8.35,sbc
117082,9-Mar-93,60.81,61.01,60.20,60.20,544200,8.37,sbc
117083,8-Mar-93,60.81,61.22,60.51,60.81,426100,8.45,sbc
117084,5-Mar-93,61.22,61.32,60.71,60.81,351400,8.45,sbc
117085,4-Mar-93,61.12,61.52,61.01,61.22,161500,8.51,sbc
117086,3-Mar-93,60.91,61.52,60.81,61.22,163800,8.51,sbc
117087,2-Mar-93,60.00,61.12,59.90,61.12,279500,8.50,sbc
117088,1-Mar-93,60.61,60.71,59.90,60.10,181000,8.35,sbc
117089,26-Feb-93,59.79,60.71,59.79,60.61,361400,8.42,sbc
117090,25-Feb-93,60.20,60.40,59.49,59.79,354200,8.31,sbc
117091,24-Feb-93,60.20,60.30,59.59,60.20,223200,8.37,sbc
117092,23-Feb-93,60.10,60.61,59.90,60.20,301200,8.37,sbc
117093,22-Feb-93,58.98,60.40,58.98,59.79,280300,8.31,sbc
117094,19-Feb-93,58.17,59.39,57.76,58.88,386100,8.18,sbc
117095,18-Feb-93,58.17,58.57,57.56,58.37,454900,8.11,sbc
117096,17-Feb-93,57.56,57.56,56.84,57.35,375700,7.97,sbc
117097,16-Feb-93,57.56,57.66,57.25,57.35,342300,7.97,sbc
117098,12-Feb-93,56.84,57.66,56.84,57.56,431700,8.00,sbc
117099,11-Feb-93,56.34,57.05,56.34,56.74,512800,7.89,sbc
117100,10-Feb-93,56.13,56.44,55.62,56.44,311300,7.85,sbc
117101,9-Feb-93,56.54,56.64,56.03,56.03,319400,7.79,sbc
117102,8-Feb-93,56.74,56.95,56.54,56.64,210300,7.87,sbc
117103,5-Feb-93,57.46,57.56,56.74,56.95,284300,7.92,sbc
117104,4-Feb-93,57.96,58.17,57.56,57.56,327400,8.00,sbc
117105,3-Feb-93,57.76,58.27,57.46,57.76,376000,8.03,sbc
117106,2-Feb-93,57.15,57.86,56.84,57.76,384000,8.03,sbc
117107,1-Feb-93,56.34,57.15,56.23,57.15,672900,7.94,sbc
117108,29-Jan-93,57.86,57.86,55.93,56.03,839900,7.79,sbc
117109,28-Jan-93,58.47,58.57,57.86,57.96,232200,8.06,sbc
117110,27-Jan-93,58.57,58.68,58.47,58.47,779000,8.13,sbc
117111,26-Jan-93,59.18,59.29,58.47,58.47,433700,8.13,sbc
117112,25-Jan-93,59.29,59.59,59.18,59.29,357500,8.24,sbc
117113,22-Jan-93,59.59,59.79,59.29,59.29,431700,8.24,sbc
117114,21-Jan-93,58.78,59.69,58.68,59.69,437100,8.30,sbc
117115,20-Jan-93,60.00,60.10,58.57,58.68,950800,8.16,sbc
117116,19-Jan-93,59.90,60.10,59.79,60.10,287800,8.35,sbc
117117,18-Jan-93,60.51,60.61,59.79,59.90,448500,8.33,sbc
117118,15-Jan-93,61.42,61.52,60.40,60.51,437800,8.41,sbc
117119,14-Jan-93,60.51,61.22,60.30,61.22,389000,8.51,sbc
117120,13-Jan-93,59.59,60.71,59.59,60.51,435600,8.41,sbc
117121,12-Jan-93,59.29,59.69,59.29,59.49,481400,8.27,sbc
117122,11-Jan-93,58.78,59.49,58.78,59.18,323500,8.23,sbc
117123,8-Jan-93,59.90,59.90,59.18,59.18,372300,8.23,sbc
117124,7-Jan-93,60.10,60.30,59.59,60.00,332200,8.34,sbc
117125,6-Jan-93,59.18,59.90,58.88,59.90,262600,8.33,sbc
117126,5-Jan-93,59.29,59.49,59.08,59.29,447900,8.24,sbc
117127,4-Jan-93,59.59,59.90,59.08,59.39,436000,8.26,sbc
117128,31-Dec-92,59.41,60.21,59.41,59.61,394700,7.88,sbc
117129,30-Dec-92,58.70,59.30,58.70,59.30,310900,7.84,sbc
117130,29-Dec-92,59.10,59.61,58.70,58.70,236800,7.76,sbc
117131,28-Dec-92,59.30,59.30,58.70,59.10,195000,7.81,sbc
117132,24-Dec-92,59.61,59.71,59.30,59.41,103900,7.85,sbc
117133,23-Dec-92,59.00,59.91,59.00,59.71,545700,7.89,sbc
117134,22-Dec-92,59.61,59.91,59.10,59.10,273200,7.81,sbc
117135,21-Dec-92,59.61,59.81,58.80,59.61,393900,7.88,sbc
117136,18-Dec-92,59.00,59.61,58.40,59.61,600400,7.88,sbc
117137,17-Dec-92,57.69,58.60,57.59,58.30,364600,7.71,sbc
117138,16-Dec-92,57.39,57.69,57.19,57.49,236100,7.60,sbc
117139,15-Dec-92,57.29,57.39,56.99,57.19,401800,7.56,sbc
117140,14-Dec-92,57.49,57.90,57.19,57.19,443200,7.56,sbc
117141,11-Dec-92,57.19,57.39,56.99,57.29,286600,7.57,sbc
117142,10-Dec-92,57.19,57.29,56.79,57.09,240300,7.55,sbc
117143,9-Dec-92,57.90,57.90,57.09,57.29,327900,7.57,sbc
117144,8-Dec-92,56.99,57.90,56.99,57.90,256400,7.65,sbc
117145,7-Dec-92,56.59,57.19,56.18,57.09,315600,7.55,sbc
117146,4-Dec-92,56.89,56.89,56.08,56.38,166300,7.45,sbc
117147,3-Dec-92,55.98,56.89,55.98,56.89,365900,7.52,sbc
117148,2-Dec-92,55.58,56.08,55.38,55.88,240200,7.39,sbc
117149,1-Dec-92,55.58,56.08,55.38,55.88,308500,7.39,sbc
117150,30-Nov-92,56.28,56.59,55.78,55.88,541200,7.39,sbc
117151,27-Nov-92,56.79,57.09,56.28,56.28,187200,7.44,sbc
117152,25-Nov-92,55.88,56.99,55.88,56.79,484700,7.51,sbc
117153,24-Nov-92,55.48,56.18,55.48,56.08,398000,7.41,sbc
117154,23-Nov-92,55.38,55.68,55.08,55.58,212900,7.35,sbc
117155,20-Nov-92,55.58,55.78,55.38,55.58,422400,7.35,sbc
117156,19-Nov-92,54.37,55.28,54.37,55.28,369100,7.31,sbc
117157,18-Nov-92,52.96,54.27,52.96,54.17,553500,7.16,sbc
117158,17-Nov-92,52.76,53.16,52.66,52.96,311000,7.00,sbc
117159,16-Nov-92,51.95,52.56,51.95,52.46,316400,6.93,sbc
117160,13-Nov-92,52.06,52.36,51.75,51.95,271800,6.87,sbc
117161,12-Nov-92,51.75,52.06,51.55,51.85,411500,6.85,sbc
117162,11-Nov-92,51.55,51.75,51.45,51.55,388900,6.81,sbc
117163,10-Nov-92,51.35,51.95,51.15,51.55,435300,6.81,sbc
117164,9-Nov-92,51.65,51.85,51.15,51.45,697300,6.80,sbc
117165,6-Nov-92,52.96,52.96,51.85,51.95,515400,6.87,sbc
117166,5-Nov-92,53.57,53.57,52.66,52.96,343800,7.00,sbc
117167,4-Nov-92,53.36,53.97,52.96,53.77,254500,7.11,sbc
117168,3-Nov-92,54.27,54.27,53.36,53.46,157200,7.07,sbc
117169,2-Nov-92,53.77,54.37,53.67,54.37,205000,7.19,sbc
117170,30-Oct-92,54.17,54.17,53.67,53.77,246600,7.11,sbc
117171,29-Oct-92,53.97,54.37,53.77,53.97,156100,7.13,sbc
117172,28-Oct-92,53.36,53.97,52.96,53.87,378800,7.12,sbc
117173,27-Oct-92,53.36,53.87,53.36,53.67,208700,7.09,sbc
117174,26-Oct-92,52.76,53.46,52.46,53.46,269400,7.07,sbc
117175,23-Oct-92,52.86,53.16,52.56,52.86,693500,6.99,sbc
117176,22-Oct-92,54.37,54.47,52.76,52.86,980400,6.99,sbc
117177,21-Oct-92,55.78,55.78,54.07,54.07,1048800,7.15,sbc
117178,20-Oct-92,56.38,56.79,55.48,55.68,415700,7.36,sbc
117179,19-Oct-92,55.18,56.49,55.18,56.18,467100,7.43,sbc
117180,16-Oct-92,55.18,55.58,54.57,55.38,396500,7.32,sbc
117181,15-Oct-92,54.98,55.28,54.98,55.18,281500,7.29,sbc
117182,14-Oct-92,55.18,55.68,54.98,55.28,323100,7.31,sbc
117183,13-Oct-92,55.08,55.68,54.98,55.38,321400,7.32,sbc
117184,12-Oct-92,53.77,55.08,53.77,55.08,306600,7.28,sbc
117185,9-Oct-92,53.16,53.57,52.86,53.57,258900,7.08,sbc
117186,8-Oct-92,52.66,53.26,52.26,53.26,459900,7.04,sbc
117187,7-Oct-92,53.26,53.67,52.86,52.86,387600,6.99,sbc
117188,6-Oct-92,53.57,53.57,52.86,53.36,208100,7.05,sbc
117189,5-Oct-92,54.17,54.57,52.86,53.77,633500,7.11,sbc
117190,2-Oct-92,54.38,54.58,53.99,54.09,230500,6.76,sbc
117191,1-Oct-92,54.48,54.68,54.38,54.58,244800,6.83,sbc
117192,30-Sep-92,53.69,54.58,53.59,54.58,575800,6.83,sbc
117193,29-Sep-92,53.09,53.69,52.99,53.69,265000,6.71,sbc
117194,28-Sep-92,52.79,53.19,52.49,53.19,218300,6.65,sbc
117195,25-Sep-92,52.49,52.89,52.29,52.69,261700,6.59,sbc
117196,24-Sep-92,52.19,52.49,52.19,52.49,214900,6.56,sbc
117197,23-Sep-92,51.30,51.89,51.30,51.89,276400,6.49,sbc
117198,22-Sep-92,51.50,51.69,51.20,51.30,478100,6.42,sbc
117199,21-Sep-92,52.59,52.59,51.60,51.69,281100,6.46,sbc
117200,18-Sep-92,52.69,52.89,52.39,52.69,398900,6.59,sbc
117201,17-Sep-92,51.99,52.19,51.89,51.99,168400,6.50,sbc
117202,16-Sep-92,51.99,52.49,51.79,51.99,348900,6.50,sbc
117203,15-Sep-92,52.59,52.89,51.99,52.09,40100,6.51,sbc
117204,14-Sep-92,52.69,52.89,52.49,52.79,386500,6.60,sbc
117205,11-Sep-92,53.39,53.39,52.29,52.39,326100,6.55,sbc
117206,10-Sep-92,53.59,53.69,53.39,53.39,432800,6.68,sbc
117207,9-Sep-92,53.49,53.79,53.39,53.39,332700,6.68,sbc
117208,8-Sep-92,53.49,53.69,53.39,53.49,320200,6.69,sbc
117209,4-Sep-92,53.39,53.99,53.39,53.69,147100,6.71,sbc
117210,3-Sep-92,53.69,53.79,53.19,53.59,323000,6.70,sbc
117211,2-Sep-92,53.89,53.99,53.49,53.69,495600,6.71,sbc
117212,1-Sep-92,52.99,53.89,52.89,53.89,300900,6.74,sbc
117213,31-Aug-92,53.29,53.29,52.89,52.99,193100,6.63,sbc
117214,28-Aug-92,53.79,53.89,52.99,53.09,339700,6.64,sbc
117215,27-Aug-92,54.28,54.38,53.69,53.79,346000,6.73,sbc
117216,26-Aug-92,54.58,54.58,54.09,54.18,261400,6.78,sbc
117217,25-Aug-92,54.18,54.78,53.99,54.68,232500,6.84,sbc
117218,24-Aug-92,54.18,54.58,53.99,54.18,321500,6.78,sbc
117219,21-Aug-92,54.68,54.98,54.38,54.78,525700,6.85,sbc
117220,20-Aug-92,54.68,54.78,54.48,54.58,304000,6.83,sbc
117221,19-Aug-92,54.78,54.78,54.58,54.58,436300,6.83,sbc
117222,18-Aug-92,54.68,54.88,54.38,54.78,393100,6.85,sbc
117223,17-Aug-92,53.69,54.88,53.69,54.68,631200,6.84,sbc
117224,14-Aug-92,52.89,53.69,52.79,53.59,324400,6.70,sbc
117225,13-Aug-92,52.39,52.69,52.29,52.59,294600,6.58,sbc
117226,12-Aug-92,52.49,52.79,52.29,52.29,254900,6.54,sbc
117227,11-Aug-92,52.29,52.59,51.89,52.59,227900,6.58,sbc
117228,10-Aug-92,51.99,52.09,51.69,51.99,307600,6.50,sbc
117229,7-Aug-92,52.19,52.59,52.09,52.09,265300,6.51,sbc
117230,6-Aug-92,52.69,52.69,51.89,52.19,309900,6.53,sbc
117231,5-Aug-92,52.39,52.79,52.19,52.59,240800,6.58,sbc
117232,4-Aug-92,52.29,52.39,52.09,52.39,194700,6.55,sbc
117233,3-Aug-92,52.39,52.59,52.09,52.19,286300,6.53,sbc
117234,31-Jul-92,52.09,52.49,51.99,52.49,245500,6.56,sbc
117235,30-Jul-92,52.39,52.49,52.09,52.29,435600,6.54,sbc
117236,29-Jul-92,52.29,52.89,52.29,52.39,650500,6.55,sbc
117237,28-Jul-92,51.99,52.19,51.69,51.89,373800,6.49,sbc
117238,27-Jul-92,51.60,52.19,51.60,52.09,138800,6.51,sbc
117239,24-Jul-92,51.50,51.89,51.30,51.50,308000,6.44,sbc
117240,23-Jul-92,51.50,51.69,51.40,51.69,216000,6.46,sbc
117241,22-Jul-92,51.99,51.99,51.50,51.50,395700,6.44,sbc
117242,21-Jul-92,52.29,52.39,51.60,51.79,379100,6.48,sbc
117243,20-Jul-92,52.19,52.39,51.89,52.09,350700,6.51,sbc
117244,17-Jul-92,52.49,52.79,52.09,52.59,417000,6.58,sbc
117245,16-Jul-92,51.20,52.59,51.10,52.59,442800,6.58,sbc
117246,15-Jul-92,50.70,51.30,50.60,51.30,246700,6.42,sbc
117247,14-Jul-92,50.40,50.80,50.40,50.70,151000,6.34,sbc
117248,13-Jul-92,50.50,50.70,50.30,50.50,177900,6.32,sbc
117249,10-Jul-92,50.90,50.90,50.50,50.60,230600,6.33,sbc
117250,9-Jul-92,51.00,51.20,50.90,50.90,229100,6.37,sbc
117251,8-Jul-92,50.70,50.90,50.60,50.90,384300,6.37,sbc
117252,7-Jul-92,51.00,51.40,50.70,50.80,501900,6.35,sbc
117253,6-Jul-92,50.10,50.90,50.10,50.80,388500,6.35,sbc
117254,2-Jul-92,49.13,49.72,49.03,49.52,281800,5.83,sbc
117255,1-Jul-92,48.04,49.03,47.94,49.03,333700,5.77,sbc
117256,30-Jun-92,47.94,48.14,47.94,48.04,270600,5.65,sbc
117257,29-Jun-92,47.16,47.94,47.16,47.75,231600,5.62,sbc
117258,26-Jun-92,46.86,47.25,46.86,47.16,267600,5.55,sbc
117259,25-Jun-92,46.96,47.16,46.76,46.86,267800,5.51,sbc
117260,24-Jun-92,47.85,47.94,47.06,47.16,419300,5.55,sbc
117261,23-Jun-92,48.34,48.34,47.75,47.75,220900,5.62,sbc
117262,22-Jun-92,48.34,48.34,47.85,48.34,177100,5.69,sbc
117263,19-Jun-92,48.14,48.73,48.14,48.53,294300,5.71,sbc
117264,18-Jun-92,48.14,48.34,47.55,48.04,456400,5.65,sbc
117265,17-Jun-92,48.53,48.53,47.94,48.24,512300,5.68,sbc
117266,16-Jun-92,48.44,49.03,48.44,48.73,156500,5.73,sbc
117267,15-Jun-92,48.24,48.83,47.94,48.63,195200,5.72,sbc
117268,12-Jun-92,48.63,48.83,48.34,48.44,192900,5.70,sbc
117269,11-Jun-92,47.85,48.63,47.45,48.63,318000,5.72,sbc
117270,10-Jun-92,48.04,48.14,47.45,47.45,322100,5.58,sbc
117271,9-Jun-92,48.14,48.34,47.94,48.14,164300,5.67,sbc
117272,8-Jun-92,47.75,48.14,47.75,48.14,213400,5.67,sbc
117273,5-Jun-92,47.25,48.04,47.25,47.55,268100,5.60,sbc
117274,4-Jun-92,47.16,47.35,47.06,47.25,193700,5.56,sbc
117275,3-Jun-92,47.35,47.45,47.16,47.25,268300,5.56,sbc
117276,2-Jun-92,47.94,48.04,47.25,47.25,298000,5.56,sbc
117277,1-Jun-92,47.45,47.94,47.35,47.85,287000,5.63,sbc
117278,29-May-92,47.94,48.44,47.45,47.45,287200,5.58,sbc
117279,28-May-92,48.04,48.14,47.45,47.94,383000,5.64,sbc
117280,27-May-92,47.75,48.53,47.65,48.24,222800,5.68,sbc
117281,26-May-92,48.73,48.73,47.25,47.65,542300,5.61,sbc
117282,22-May-92,48.73,48.83,48.53,48.63,164300,5.72,sbc
117283,21-May-92,49.62,49.62,48.63,48.73,194100,5.73,sbc
117284,20-May-92,50.11,50.11,49.62,49.62,372200,5.84,sbc
117285,19-May-92,50.11,50.31,50.01,50.21,311400,5.91,sbc
117286,18-May-92,50.01,50.21,49.91,50.21,157900,5.91,sbc
117287,15-May-92,50.01,50.01,49.42,49.62,356100,5.84,sbc
117288,14-May-92,49.22,50.01,48.93,50.01,468400,5.89,sbc
117289,13-May-92,48.73,49.03,48.53,48.93,341200,5.76,sbc
117290,12-May-92,49.03,49.03,48.24,48.63,175200,5.72,sbc
117291,11-May-92,49.03,49.22,48.83,48.93,251300,5.76,sbc
117292,8-May-92,48.63,49.13,48.53,49.03,325300,5.77,sbc
117293,7-May-92,48.83,49.03,48.14,48.24,166100,5.68,sbc
117294,6-May-92,49.03,49.32,48.63,48.83,163100,5.75,sbc
117295,5-May-92,49.13,49.22,48.83,48.83,226100,5.75,sbc
117296,4-May-92,49.22,49.42,49.03,49.13,393800,5.78,sbc
117297,1-May-92,49.03,49.42,49.03,49.13,234400,5.78,sbc
117298,30-Apr-92,49.22,49.42,48.93,49.13,812900,5.78,sbc
117299,29-Apr-92,49.72,49.81,49.13,49.22,548800,5.79,sbc
117300,28-Apr-92,50.01,50.01,49.22,49.62,522400,5.84,sbc
117301,27-Apr-92,49.22,49.81,49.03,49.72,424200,5.85,sbc
117302,24-Apr-92,49.22,49.52,48.93,49.32,332700,5.80,sbc
117303,23-Apr-92,49.13,49.32,48.93,49.22,320200,5.79,sbc
117304,22-Apr-92,48.53,49.22,48.34,49.03,383200,5.77,sbc
117305,21-Apr-92,48.73,49.13,48.44,48.53,338500,5.71,sbc
117306,20-Apr-92,48.24,48.93,48.04,48.73,661700,5.73,sbc
117307,16-Apr-92,48.63,48.73,48.24,48.44,522900,5.70,sbc
117308,15-Apr-92,48.04,48.63,47.94,48.34,529800,5.69,sbc
117309,14-Apr-92,47.55,48.14,47.55,48.04,480700,5.65,sbc
117310,13-Apr-92,46.27,47.65,46.07,47.25,395800,5.56,sbc
117311,10-Apr-92,45.48,46.27,45.48,46.27,695100,5.45,sbc
117312,9-Apr-92,44.89,45.48,44.79,45.19,420500,5.32,sbc
117313,8-Apr-92,45.29,45.38,44.60,44.79,503500,5.27,sbc
117314,7-Apr-92,45.88,46.47,45.48,45.48,592500,5.35,sbc
117315,6-Apr-92,44.79,45.98,44.79,45.88,372200,5.40,sbc
117316,3-Apr-92,44.62,45.01,44.42,44.91,160900,4.94,sbc
117317,2-Apr-92,45.20,45.20,44.42,44.71,404900,4.92,sbc
117318,1-Apr-92,44.62,45.20,44.62,45.20,236200,4.97,sbc
117319,31-Mar-92,45.10,45.20,44.71,44.71,232100,4.92,sbc
117320,30-Mar-92,45.39,45.39,45.10,45.10,270500,4.96,sbc
117321,27-Mar-92,45.30,45.59,45.01,45.10,291500,4.96,sbc
117322,26-Mar-92,45.39,45.49,45.20,45.39,231600,4.99,sbc
117323,25-Mar-92,45.39,45.49,45.10,45.20,337600,4.97,sbc
117324,24-Mar-92,45.69,45.78,45.39,45.49,604300,5.01,sbc
117325,23-Mar-92,45.59,45.59,45.30,45.59,191700,5.02,sbc
117326,20-Mar-92,45.49,45.69,44.91,45.69,477900,5.03,sbc
117327,19-Mar-92,45.30,45.69,45.10,45.59,239900,5.02,sbc
117328,18-Mar-92,45.69,45.88,45.20,45.30,403600,4.98,sbc
117329,17-Mar-92,45.39,46.17,45.39,45.78,350700,5.04,sbc
117330,16-Mar-92,45.10,45.49,45.01,45.49,168300,5.01,sbc
117331,13-Mar-92,45.01,45.39,44.71,45.30,200400,4.98,sbc
117332,12-Mar-92,44.91,44.91,44.52,44.81,209400,4.93,sbc
117333,11-Mar-92,45.30,45.39,44.32,45.01,374900,4.95,sbc
117334,10-Mar-92,45.78,46.17,45.20,45.30,408700,4.98,sbc
117335,9-Mar-92,45.30,45.88,45.20,45.78,176200,5.04,sbc
117336,6-Mar-92,45.49,45.78,45.10,45.20,306100,4.97,sbc
117337,5-Mar-92,45.88,45.98,45.10,45.30,282600,4.98,sbc
117338,4-Mar-92,46.95,46.95,46.17,46.27,247100,5.09,sbc
117339,3-Mar-92,46.75,46.95,46.56,46.95,417600,5.17,sbc
117340,2-Mar-92,47.05,47.14,46.46,46.56,300300,5.12,sbc
117341,28-Feb-92,46.66,47.05,46.56,46.95,402100,5.17,sbc
117342,27-Feb-92,46.07,46.46,45.69,46.46,253000,5.11,sbc
117343,26-Feb-92,45.10,46.27,45.10,46.07,392900,5.07,sbc
117344,25-Feb-92,44.91,45.10,44.52,44.91,294000,4.94,sbc
117345,24-Feb-92,44.71,45.30,44.71,45.01,303900,4.95,sbc
117346,21-Feb-92,45.30,45.49,44.32,44.71,693900,4.92,sbc
117347,20-Feb-92,45.78,45.88,45.39,45.78,368100,5.04,sbc
117348,19-Feb-92,45.88,46.17,45.39,45.78,289800,5.04,sbc
117349,18-Feb-92,46.85,47.34,45.30,45.59,267400,5.02,sbc
117350,14-Feb-92,46.46,46.95,46.37,46.75,176700,5.14,sbc
117351,13-Feb-92,47.44,47.63,46.27,46.85,275400,5.16,sbc
117352,12-Feb-92,47.44,47.73,47.05,47.63,213700,5.24,sbc
117353,11-Feb-92,46.75,47.44,46.66,47.44,271100,5.22,sbc
117354,10-Feb-92,46.17,46.95,46.07,46.66,480000,5.13,sbc
117355,7-Feb-92,47.05,47.05,44.71,45.69,663800,5.03,sbc
117356,6-Feb-92,47.44,47.44,46.75,46.95,191500,5.17,sbc
117357,5-Feb-92,47.44,48.02,47.34,47.53,327600,5.23,sbc
117358,4-Feb-92,46.85,47.24,46.56,47.24,342900,5.20,sbc
117359,3-Feb-92,46.85,46.95,46.46,46.75,255800,5.14,sbc
117360,31-Jan-92,48.02,48.12,46.85,46.95,262400,5.17,sbc
117361,30-Jan-92,47.53,48.02,47.44,47.82,263600,5.26,sbc
117362,29-Jan-92,47.92,48.41,47.34,47.53,369500,5.23,sbc
117363,28-Jan-92,48.41,48.70,48.21,48.21,222700,5.30,sbc
117364,27-Jan-92,48.21,48.50,48.02,48.21,245300,5.30,sbc
117365,24-Jan-92,47.63,48.21,47.53,47.92,256200,5.27,sbc
117366,23-Jan-92,48.21,48.31,47.14,47.92,248900,5.27,sbc
117367,22-Jan-92,48.21,48.50,48.02,48.50,397300,5.34,sbc
117368,21-Jan-92,47.44,48.21,47.24,48.12,357000,5.29,sbc
117369,20-Jan-92,47.73,47.82,47.44,47.44,458900,5.22,sbc
117370,17-Jan-92,47.53,48.21,47.24,48.02,483100,5.28,sbc
117371,16-Jan-92,47.44,47.53,47.05,47.34,929800,5.21,sbc
117372,15-Jan-92,48.41,48.50,47.53,47.53,503000,5.23,sbc
117373,14-Jan-92,48.70,48.89,48.21,48.70,505000,5.36,sbc
117374,13-Jan-92,48.99,49.09,48.60,48.99,357700,5.39,sbc
117375,10-Jan-92,49.57,49.77,48.99,49.09,359300,5.40,sbc
117376,9-Jan-92,49.38,49.96,49.28,49.77,525100,5.48,sbc
117377,8-Jan-92,49.77,50.16,49.48,49.77,326200,5.48,sbc
117378,7-Jan-92,49.77,50.06,49.67,49.96,886500,5.50,sbc
117379,6-Jan-92,50.25,50.55,49.87,50.25,442800,5.53,sbc
117380,3-Jan-92,49.81,50.77,49.71,50.38,468300,5.23,sbc
117381,2-Jan-92,49.42,50.09,49.04,50.09,781800,5.20,sbc
117382,31-Dec-91,49.42,49.71,49.13,49.71,375700,5.16,sbc
117383,30-Dec-91,48.65,49.52,48.17,49.52,561600,5.14,sbc
117384,27-Dec-91,48.84,48.94,48.65,48.75,214200,5.06,sbc
117385,26-Dec-91,49.61,49.71,48.56,49.23,370900,5.11,sbc
117386,24-Dec-91,50.57,50.57,49.42,49.42,357100,5.13,sbc
117387,23-Dec-91,48.75,50.67,48.65,50.57,405800,5.25,sbc
117388,20-Dec-91,48.07,49.32,47.79,48.56,1066700,5.04,sbc
117389,19-Dec-91,46.15,47.11,46.06,46.82,379800,4.86,sbc
117390,18-Dec-91,46.06,46.34,45.96,46.06,384200,4.78,sbc
117391,17-Dec-91,46.63,46.63,45.67,45.96,662100,4.77,sbc
117392,16-Dec-91,47.21,47.40,46.54,46.54,328900,4.83,sbc
117393,13-Dec-91,46.54,47.31,46.54,47.02,391800,4.88,sbc
117394,12-Dec-91,45.38,46.54,45.38,46.34,436200,4.81,sbc
117395,11-Dec-91,45.09,45.38,44.90,45.38,352900,4.71,sbc
117396,10-Dec-91,44.42,45.29,44.42,45.19,387300,4.69,sbc
117397,9-Dec-91,44.42,44.90,44.33,44.52,593400,4.62,sbc
117398,6-Dec-91,43.56,44.90,43.27,43.94,455100,4.56,sbc
117399,5-Dec-91,44.23,44.42,43.65,43.75,272300,4.54,sbc
117400,4-Dec-91,44.23,44.42,43.65,44.42,427500,4.61,sbc
117401,3-Dec-91,44.33,44.71,44.04,44.13,268100,4.58,sbc
117402,2-Dec-91,44.04,44.71,43.84,44.61,315200,4.63,sbc
117403,29-Nov-91,44.04,44.61,43.94,44.42,64700,4.61,sbc
117404,27-Nov-91,44.33,44.42,43.75,44.13,157400,4.58,sbc
117405,26-Nov-91,44.23,44.52,43.36,44.33,561000,4.60,sbc
117406,25-Nov-91,44.04,44.52,43.56,44.13,478100,4.58,sbc
117407,22-Nov-91,45.57,45.57,43.84,44.23,380900,4.59,sbc
117408,21-Nov-91,45.09,45.67,44.90,45.67,304900,4.74,sbc
117409,20-Nov-91,44.90,45.38,44.81,45.09,392900,4.68,sbc
117410,19-Nov-91,44.81,44.90,43.56,44.52,408100,4.62,sbc
117411,18-Nov-91,45.19,45.38,44.81,45.29,628100,4.70,sbc
117412,15-Nov-91,46.34,46.44,45.00,45.00,362300,4.67,sbc
117413,14-Nov-91,46.82,46.82,46.44,46.44,277200,4.82,sbc
117414,13-Nov-91,46.63,46.73,46.25,46.44,198300,4.82,sbc
117415,12-Nov-91,46.54,46.63,46.25,46.63,362200,4.84,sbc
117416,11-Nov-91,46.73,46.92,46.25,46.25,225000,4.80,sbc
117417,8-Nov-91,46.92,47.11,46.44,46.73,323700,4.85,sbc
117418,7-Nov-91,46.15,46.73,46.15,46.73,398300,4.85,sbc
117419,6-Nov-91,45.48,46.25,45.29,46.15,619400,4.79,sbc
117420,5-Nov-91,45.96,46.15,45.48,45.57,426600,4.73,sbc
117421,4-Nov-91,46.25,46.25,45.38,45.77,369400,4.75,sbc
117422,1-Nov-91,46.44,46.82,46.25,46.44,738500,4.82,sbc
117423,31-Oct-91,45.77,46.25,45.67,46.25,497500,4.80,sbc
117424,30-Oct-91,45.57,45.77,45.38,45.67,306200,4.74,sbc
117425,29-Oct-91,44.42,45.29,44.33,45.19,372600,4.69,sbc
117426,28-Oct-91,43.65,44.33,43.65,44.33,226500,4.60,sbc
117427,25-Oct-91,43.17,43.56,42.98,43.36,244700,4.50,sbc
117428,24-Oct-91,43.65,43.65,42.88,43.08,180500,4.47,sbc
117429,23-Oct-91,44.33,44.33,43.46,43.46,218400,4.51,sbc
117430,22-Oct-91,44.33,44.52,44.04,44.13,286000,4.58,sbc
117431,21-Oct-91,44.13,44.33,43.94,44.33,231200,4.60,sbc
117432,18-Oct-91,43.36,44.42,43.36,44.13,505900,4.58,sbc
117433,17-Oct-91,43.46,43.65,43.27,43.36,624800,4.50,sbc
117434,16-Oct-91,43.46,43.46,42.98,43.08,276400,4.47,sbc
117435,15-Oct-91,42.98,43.56,42.98,43.36,398500,4.50,sbc
117436,14-Oct-91,42.69,42.88,42.59,42.79,117500,4.44,sbc
117437,11-Oct-91,42.31,42.50,42.11,42.50,137300,4.41,sbc
117438,10-Oct-91,41.63,42.31,41.54,42.31,202400,4.39,sbc
117439,9-Oct-91,42.50,42.59,41.34,41.44,369800,4.30,sbc
117440,8-Oct-91,42.21,42.69,42.11,42.69,159700,4.43,sbc
117441,7-Oct-91,42.31,42.31,41.83,41.83,295200,4.34,sbc
117442,4-Oct-91,42.69,42.79,42.11,42.50,322400,4.41,sbc
117443,3-Oct-91,42.34,43.01,42.25,42.91,208900,4.16,sbc
117444,2-Oct-91,43.01,43.01,42.34,42.44,165500,4.11,sbc
117445,1-Oct-91,42.53,43.01,42.53,43.01,165100,4.17,sbc
117446,30-Sep-91,41.77,42.44,41.68,42.44,173200,4.11,sbc
117447,27-Sep-91,41.96,42.44,41.58,41.77,224200,4.05,sbc
117448,26-Sep-91,41.77,42.15,41.68,41.77,222400,4.05,sbc
117449,25-Sep-91,42.53,42.63,41.49,41.68,445600,4.04,sbc
117450,24-Sep-91,43.01,43.10,42.44,42.53,302100,4.12,sbc
117451,23-Sep-91,43.01,43.10,42.72,42.82,158900,4.15,sbc
117452,20-Sep-91,43.86,43.86,42.72,43.01,936900,4.17,sbc
117453,19-Sep-91,43.39,43.67,43.29,43.67,249300,4.23,sbc
117454,18-Sep-91,42.91,43.48,42.72,43.48,276000,4.22,sbc
117455,17-Sep-91,42.82,43.20,42.82,42.91,230200,4.16,sbc
117456,16-Sep-91,42.44,42.91,42.34,42.82,303800,4.15,sbc
117457,13-Sep-91,43.29,43.29,42.15,42.44,287600,4.11,sbc
117458,12-Sep-91,42.82,43.29,42.63,43.29,354900,4.20,sbc
117459,11-Sep-91,42.15,42.82,42.15,42.72,320300,4.14,sbc
117460,10-Sep-91,42.44,42.44,41.96,42.06,293500,4.08,sbc
117461,9-Sep-91,42.44,42.44,42.15,42.44,180400,4.11,sbc
117462,6-Sep-91,42.34,42.72,42.06,42.44,263100,4.11,sbc
117463,5-Sep-91,42.15,42.63,42.06,42.15,295200,4.09,sbc
117464,4-Sep-91,42.34,42.34,41.68,42.06,201900,4.08,sbc
117465,3-Sep-91,42.06,42.53,41.96,42.15,298800,4.09,sbc
117466,30-Aug-91,41.39,41.96,41.39,41.77,132100,4.05,sbc
117467,29-Aug-91,41.68,42.06,41.49,41.58,227000,4.03,sbc
117468,28-Aug-91,41.58,41.87,41.39,41.77,429400,4.05,sbc
117469,27-Aug-91,41.87,42.06,41.58,41.68,15300,4.04,sbc
117470,26-Aug-91,41.39,41.96,41.20,41.96,172300,4.07,sbc
117471,23-Aug-91,41.01,41.58,40.92,41.49,231300,4.02,sbc
117472,22-Aug-91,41.20,41.30,40.73,40.92,148600,3.97,sbc
117473,21-Aug-91,40.07,41.20,39.69,41.01,266600,3.98,sbc
117474,20-Aug-91,39.69,39.88,39.50,39.78,349800,3.86,sbc
117475,19-Aug-91,39.21,39.78,39.12,39.40,259100,3.82,sbc
117476,16-Aug-91,41.20,41.20,40.26,40.54,384700,3.93,sbc
117477,15-Aug-91,40.92,41.20,40.82,41.01,462700,3.98,sbc
117478,14-Aug-91,41.11,41.20,40.82,41.01,357200,3.98,sbc
117479,13-Aug-91,41.49,41.49,40.63,40.92,483800,3.97,sbc
117480,12-Aug-91,41.68,41.77,41.49,41.49,162200,4.02,sbc
117481,9-Aug-91,41.20,41.87,41.20,41.77,340800,4.05,sbc
117482,8-Aug-91,41.20,41.49,41.11,41.30,186000,4.00,sbc
117483,7-Aug-91,41.68,41.96,41.20,41.30,287500,4.00,sbc
117484,6-Aug-91,41.30,41.77,41.11,41.77,334600,4.05,sbc
117485,5-Aug-91,41.11,41.39,41.01,41.30,303200,4.00,sbc
117486,2-Aug-91,41.01,41.49,41.01,41.20,402500,4.00,sbc
117487,1-Aug-91,40.92,41.01,40.73,40.82,468800,3.96,sbc
117488,31-Jul-91,40.82,41.01,40.73,41.01,251600,3.98,sbc
117489,30-Jul-91,40.26,40.63,40.16,40.63,207200,3.94,sbc
117490,29-Jul-91,39.97,40.45,39.88,40.26,336300,3.90,sbc
117491,26-Jul-91,40.26,40.82,39.97,39.97,642300,3.88,sbc
117492,25-Jul-91,39.78,40.07,39.69,39.97,178000,3.88,sbc
117493,24-Jul-91,39.69,39.78,39.59,39.78,415800,3.86,sbc
117494,23-Jul-91,40.26,40.26,39.40,39.50,363300,3.83,sbc
117495,22-Jul-91,40.82,40.82,39.97,40.07,171200,3.88,sbc
117496,19-Jul-91,41.20,41.30,40.82,40.82,254100,3.96,sbc
117497,18-Jul-91,40.73,41.20,40.73,41.20,218400,4.00,sbc
117498,17-Jul-91,40.82,41.11,40.73,40.73,125900,3.95,sbc
117499,16-Jul-91,41.58,41.58,40.73,41.01,344300,3.98,sbc
117500,15-Jul-91,41.11,41.58,41.11,41.39,233100,4.01,sbc
117501,12-Jul-91,41.11,41.39,40.82,41.11,308600,3.99,sbc
117502,11-Jul-91,41.01,41.01,40.73,41.01,528800,3.98,sbc
117503,10-Jul-91,40.63,41.20,40.63,40.82,446200,3.96,sbc
117504,9-Jul-91,40.35,40.54,40.16,40.35,458500,3.91,sbc
117505,8-Jul-91,39.97,40.54,39.59,40.45,291200,3.92,sbc
117506,5-Jul-91,40.07,40.45,40.07,40.26,181700,3.90,sbc
117507,3-Jul-91,40.45,40.63,39.97,40.26,313300,3.90,sbc
117508,2-Jul-91,40.95,41.04,40.48,40.57,695900,3.66,sbc
117509,1-Jul-91,40.20,41.13,40.20,41.04,413900,3.70,sbc
117510,28-Jun-91,39.17,40.20,39.17,40.10,353800,3.62,sbc
117511,27-Jun-91,38.79,39.63,38.79,39.63,419800,3.57,sbc
117512,26-Jun-91,38.51,38.88,38.51,38.70,370600,3.49,sbc
117513,25-Jun-91,38.23,38.51,38.13,38.51,243500,3.47,sbc
117514,24-Jun-91,38.13,38.32,37.85,38.23,310300,3.45,sbc
117515,21-Jun-91,38.23,38.60,38.04,38.32,512900,3.46,sbc
117516,20-Jun-91,37.76,38.32,37.76,38.23,269000,3.45,sbc
117517,19-Jun-91,38.23,38.23,37.76,37.85,219000,3.41,sbc
117518,18-Jun-91,38.51,38.88,38.32,38.32,259100,3.46,sbc
117519,17-Jun-91,38.79,38.98,38.51,38.51,190900,3.47,sbc
117520,14-Jun-91,37.95,39.17,37.95,39.07,405200,3.52,sbc
117521,13-Jun-91,37.67,38.32,37.67,38.04,279500,3.43,sbc
117522,12-Jun-91,37.76,37.85,37.38,37.67,293300,3.40,sbc
117523,11-Jun-91,37.57,38.13,37.48,38.04,294900,3.43,sbc
117524,10-Jun-91,37.48,37.67,37.29,37.29,150800,3.36,sbc
117525,7-Jun-91,37.20,37.48,37.10,37.29,237800,3.36,sbc
117526,6-Jun-91,38.04,38.04,37.38,37.38,382600,3.37,sbc
117527,5-Jun-91,37.76,38.13,37.38,37.48,256400,3.38,sbc
117528,4-Jun-91,37.85,37.95,37.29,37.76,194700,3.40,sbc
117529,3-Jun-91,38.79,38.98,37.85,37.85,250800,3.41,sbc
117530,31-May-91,38.51,38.79,38.23,38.79,395400,3.50,sbc
117531,30-May-91,37.48,38.60,37.29,38.51,359300,3.47,sbc
117532,29-May-91,37.38,37.48,37.10,37.48,417600,3.38,sbc
117533,28-May-91,37.67,37.67,37.01,37.38,366000,3.37,sbc
117534,24-May-91,37.38,37.67,37.29,37.48,389300,3.38,sbc
117535,23-May-91,37.95,38.04,37.29,37.48,240100,3.38,sbc
117536,22-May-91,37.95,38.13,37.57,37.67,212000,3.40,sbc
117537,21-May-91,37.67,37.95,37.57,37.85,329000,3.41,sbc
117538,20-May-91,37.67,38.04,37.20,37.38,200200,3.37,sbc
117539,17-May-91,37.10,37.57,37.01,37.57,382700,3.39,sbc
117540,16-May-91,37.29,37.29,37.01,37.10,363400,3.35,sbc
117541,15-May-91,37.38,37.67,36.73,37.10,475200,3.35,sbc
117542,14-May-91,37.67,37.67,37.01,37.38,726100,3.37,sbc
117543,13-May-91,37.48,37.85,37.20,37.67,797900,3.40,sbc
117544,10-May-91,37.95,38.13,37.29,37.38,788200,3.37,sbc
117545,9-May-91,38.70,38.79,38.04,38.13,843600,3.44,sbc
117546,8-May-91,39.54,39.63,38.79,38.79,478200,3.50,sbc
117547,7-May-91,39.54,39.73,39.45,39.45,369000,3.56,sbc
117548,6-May-91,39.63,39.82,39.45,39.73,323700,3.58,sbc
117549,3-May-91,39.54,39.82,39.45,39.82,280500,3.59,sbc
117550,2-May-91,40.10,40.10,39.35,39.63,222500,3.57,sbc
117551,1-May-91,39.73,40.29,39.73,40.10,263000,3.62,sbc
117552,30-Apr-91,39.45,40.01,39.45,40.01,289800,3.61,sbc
117553,29-Apr-91,39.82,40.10,39.45,39.45,322400,3.56,sbc
117554,26-Apr-91,39.54,40.01,39.54,39.91,262700,3.60,sbc
117555,25-Apr-91,39.73,39.91,39.54,39.73,358200,3.58,sbc
117556,24-Apr-91,40.29,40.48,39.63,39.82,267200,3.59,sbc
117557,23-Apr-91,40.48,40.48,40.10,40.10,456000,3.62,sbc
117558,22-Apr-91,40.48,40.48,40.20,40.20,438200,3.62,sbc
117559,19-Apr-91,40.48,40.76,40.48,40.48,703200,3.65,sbc
117560,18-Apr-91,40.29,40.76,40.10,40.57,593300,3.66,sbc
117561,17-Apr-91,39.82,40.57,39.73,40.48,605200,3.65,sbc
117562,16-Apr-91,39.82,40.01,39.63,40.01,722100,3.61,sbc
117563,15-Apr-91,39.73,40.01,39.73,40.01,256700,3.61,sbc
117564,12-Apr-91,39.63,39.82,39.26,39.73,332200,3.58,sbc
117565,11-Apr-91,39.26,39.91,39.26,39.54,501100,3.57,sbc
117566,10-Apr-91,39.45,39.63,39.17,39.26,499300,3.54,sbc
117567,9-Apr-91,39.54,39.73,39.35,39.45,323500,3.56,sbc
117568,8-Apr-91,40.10,40.10,39.54,39.73,285000,3.58,sbc
117569,5-Apr-91,40.85,41.04,40.01,40.01,317600,3.61,sbc
117570,4-Apr-91,41.23,41.41,40.85,41.04,523900,3.70,sbc
117571,3-Apr-91,41.53,41.53,41.07,41.35,465400,3.47,sbc
117572,2-Apr-91,40.61,41.26,40.61,41.16,327200,3.46,sbc
117573,1-Apr-91,41.44,41.44,40.24,40.61,603000,3.41,sbc
117574,28-Mar-91,41.16,41.72,41.16,41.53,248600,3.49,sbc
117575,27-Mar-91,41.63,41.72,40.89,41.07,232400,3.45,sbc
117576,26-Mar-91,40.61,41.53,40.61,41.53,332700,3.49,sbc
117577,25-Mar-91,40.24,40.61,40.24,40.52,192600,3.40,sbc
117578,22-Mar-91,39.96,40.24,39.78,40.05,214000,3.36,sbc
117579,21-Mar-91,40.33,40.61,40.05,40.15,342800,3.37,sbc
117580,20-Mar-91,39.96,40.61,39.96,40.24,344700,3.38,sbc
117581,19-Mar-91,40.70,40.98,40.15,40.42,319300,3.39,sbc
117582,18-Mar-91,40.05,41.16,40.05,41.16,412000,3.46,sbc
117583,15-Mar-91,39.96,40.24,39.68,40.24,693200,3.38,sbc
117584,14-Mar-91,39.87,40.24,39.59,39.78,407600,3.34,sbc
117585,13-Mar-91,39.59,39.87,39.31,39.78,216700,3.34,sbc
117586,12-Mar-91,39.78,40.05,39.22,39.50,435400,3.32,sbc
117587,11-Mar-91,39.87,39.96,39.68,39.87,162400,3.35,sbc
117588,8-Mar-91,40.05,40.33,39.87,39.87,299700,3.35,sbc
117589,7-Mar-91,39.96,40.24,39.96,40.05,466500,3.36,sbc
117590,6-Mar-91,40.70,40.79,40.15,40.33,533700,3.39,sbc
117591,5-Mar-91,39.87,40.52,39.87,40.33,373200,3.39,sbc
117592,4-Mar-91,40.05,40.42,39.78,39.78,337100,3.34,sbc
117593,1-Mar-91,39.68,40.05,39.68,40.05,355600,3.36,sbc
117594,28-Feb-91,40.05,40.15,39.68,39.78,338000,3.34,sbc
117595,27-Feb-91,39.59,40.15,39.59,39.96,323300,3.36,sbc
117596,26-Feb-91,39.96,39.96,39.50,39.59,224800,3.32,sbc
117597,25-Feb-91,40.42,40.61,39.96,39.96,224200,3.36,sbc
117598,22-Feb-91,40.33,40.70,40.24,40.24,202500,3.38,sbc
117599,21-Feb-91,40.42,40.52,40.24,40.52,340500,3.40,sbc
117600,20-Feb-91,41.16,41.16,40.33,40.52,401000,3.40,sbc
117601,19-Feb-91,41.81,41.81,41.26,41.53,293700,3.49,sbc
117602,15-Feb-91,41.63,42.00,41.07,41.81,380400,3.51,sbc
117603,14-Feb-91,41.81,42.18,40.79,41.44,344200,3.48,sbc
117604,13-Feb-91,41.16,42.09,41.07,41.90,295600,3.52,sbc
117605,12-Feb-91,42.09,42.18,41.35,41.35,401200,3.47,sbc
117606,11-Feb-91,41.26,42.37,41.26,42.28,459600,3.55,sbc
117607,8-Feb-91,40.70,41.35,40.52,41.35,375400,3.47,sbc
117608,7-Feb-91,40.79,41.63,40.70,40.98,549000,3.44,sbc
117609,6-Feb-91,39.41,40.61,39.31,40.42,638900,3.39,sbc
117610,5-Feb-91,38.76,39.68,38.57,39.31,526500,3.30,sbc
117611,4-Feb-91,38.85,38.94,38.57,38.85,243900,3.26,sbc
117612,1-Feb-91,38.67,39.04,38.48,38.67,373300,3.25,sbc
117613,31-Jan-91,38.20,38.67,38.20,38.67,350000,3.25,sbc
117614,30-Jan-91,38.20,38.30,37.74,38.20,613300,3.21,sbc
117615,29-Jan-91,38.11,38.30,37.93,38.20,422100,3.21,sbc
117616,28-Jan-91,37.93,38.20,37.83,38.11,517400,3.20,sbc
117617,25-Jan-91,37.74,38.02,37.65,37.83,670700,3.18,sbc
117618,24-Jan-91,37.46,37.93,37.37,37.74,1214700,3.17,sbc
117619,23-Jan-91,38.94,39.04,37.00,37.19,1294600,3.12,sbc
117620,22-Jan-91,40.89,40.89,38.94,38.94,600100,3.27,sbc
117621,21-Jan-91,40.15,40.89,40.05,40.89,265100,3.43,sbc
117622,18-Jan-91,39.68,40.61,39.68,40.52,559200,3.40,sbc
117623,17-Jan-91,39.04,39.59,38.85,39.50,353100,3.32,sbc
117624,16-Jan-91,38.39,38.39,37.83,37.93,157000,3.19,sbc
117625,15-Jan-91,38.20,38.48,38.20,38.48,89900,3.23,sbc
117626,14-Jan-91,38.48,38.48,38.11,38.30,225400,3.22,sbc
117627,11-Jan-91,38.94,38.94,38.76,38.85,143300,3.26,sbc
117628,10-Jan-91,38.94,39.04,38.76,38.94,233800,3.27,sbc
117629,9-Jan-91,39.31,39.87,38.48,38.67,349300,3.25,sbc
117630,8-Jan-91,39.41,39.41,38.85,38.94,531700,3.27,sbc
117631,7-Jan-91,39.68,39.87,39.31,39.31,344000,3.30,sbc
117632,4-Jan-91,39.96,40.33,39.78,39.96,294900,3.36,sbc
117633,3-Jan-91,40.74,40.83,40.19,40.28,569200,3.15,sbc
117634,2-Jan-91,40.83,41.29,40.56,40.74,220300,3.19,sbc
117635,31-Dec-90,40.74,41.02,40.74,40.92,148000,3.20,sbc
117636,28-Dec-90,40.74,40.83,40.56,40.74,93700,3.19,sbc
117637,27-Dec-90,41.20,41.20,40.83,40.83,169400,3.19,sbc
117638,26-Dec-90,41.20,41.38,41.11,41.20,144600,3.22,sbc
117639,24-Dec-90,41.38,41.38,41.11,41.20,94700,3.22,sbc
117640,21-Dec-90,41.93,41.93,40.92,41.38,616300,3.24,sbc
117641,20-Dec-90,41.29,41.47,41.11,41.29,238300,3.23,sbc
117642,19-Dec-90,41.65,41.84,41.20,41.75,323400,3.27,sbc
117643,18-Dec-90,41.02,42.02,41.02,41.65,266200,3.26,sbc
117644,17-Dec-90,41.29,41.29,40.74,41.02,139400,3.21,sbc
117645,14-Dec-90,41.11,41.20,40.65,41.11,221200,3.22,sbc
117646,13-Dec-90,41.02,41.29,40.92,41.11,148700,3.22,sbc
117647,12-Dec-90,40.65,41.11,40.38,41.11,443200,3.22,sbc
117648,11-Dec-90,40.65,40.74,40.10,40.47,225700,3.17,sbc
117649,10-Dec-90,41.20,41.20,40.65,40.83,215600,3.19,sbc
117650,7-Dec-90,41.11,41.38,40.83,41.20,197500,3.22,sbc
117651,6-Dec-90,41.47,41.65,41.02,41.11,324100,3.22,sbc
117652,5-Dec-90,40.56,41.02,40.56,41.02,137700,3.21,sbc
117653,4-Dec-90,40.19,40.92,40.10,40.56,315800,3.17,sbc
117654,3-Dec-90,40.28,40.38,40.01,40.10,264800,3.14,sbc
117655,30-Nov-90,39.92,40.65,39.74,40.28,496900,3.15,sbc
117656,29-Nov-90,40.10,40.19,39.83,39.92,407800,3.12,sbc
117657,28-Nov-90,39.37,39.74,39.19,39.64,398200,3.10,sbc
117658,27-Nov-90,38.37,39.28,38.27,39.19,469700,3.07,sbc
117659,26-Nov-90,38.18,38.55,38.09,38.27,386000,2.99,sbc
117660,23-Nov-90,38.55,38.91,38.46,38.64,88500,3.02,sbc
117661,21-Nov-90,38.55,38.64,38.09,38.64,200800,3.02,sbc
117662,20-Nov-90,38.46,38.64,38.27,38.37,471300,3.00,sbc
117663,19-Nov-90,38.82,39.01,38.37,38.37,334000,3.00,sbc
117664,16-Nov-90,38.73,38.73,38.37,38.64,268100,3.02,sbc
117665,15-Nov-90,38.55,38.82,38.37,38.73,201600,3.03,sbc
117666,14-Nov-90,38.55,38.91,38.55,38.73,384000,3.03,sbc
117667,13-Nov-90,39.19,39.37,38.55,38.55,734100,3.02,sbc
117668,12-Nov-90,39.10,39.74,39.10,39.46,438300,3.09,sbc
117669,9-Nov-90,38.55,39.19,38.55,39.19,1017400,3.07,sbc
117670,8-Nov-90,40.19,40.19,39.28,39.64,361100,3.10,sbc
117671,7-Nov-90,40.65,40.74,40.01,40.19,457200,3.14,sbc
117672,6-Nov-90,40.56,40.74,40.56,40.65,167000,3.18,sbc
117673,5-Nov-90,40.92,41.11,40.38,41.11,220200,3.22,sbc
117674,2-Nov-90,40.10,40.83,40.01,40.83,535600,3.19,sbc
117675,1-Nov-90,39.74,40.10,39.37,40.10,618900,3.14,sbc
117676,31-Oct-90,39.28,39.83,39.10,39.83,299000,3.12,sbc
117677,30-Oct-90,38.37,39.01,38.18,38.73,399500,3.03,sbc
117678,29-Oct-90,38.46,38.73,38.27,38.27,285200,2.99,sbc
117679,26-Oct-90,38.73,38.82,38.46,38.55,351700,3.02,sbc
117680,25-Oct-90,39.19,39.19,38.73,38.91,275100,3.04,sbc
117681,24-Oct-90,38.73,39.10,38.55,39.10,254900,3.06,sbc
117682,23-Oct-90,38.73,39.01,38.37,38.73,243400,3.03,sbc
117683,22-Oct-90,38.73,39.01,38.55,38.73,399500,3.03,sbc
117684,19-Oct-90,39.28,39.37,38.82,39.01,721700,3.05,sbc
117685,18-Oct-90,38.73,39.19,38.73,39.01,681400,3.05,sbc
117686,17-Oct-90,39.37,39.55,39.19,39.19,434000,3.07,sbc
117687,16-Oct-90,39.92,40.10,39.46,39.64,773300,3.10,sbc
117688,15-Oct-90,39.01,40.56,39.01,40.47,721500,3.17,sbc
117689,12-Oct-90,38.46,40.01,38.18,39.28,445800,3.07,sbc
117690,11-Oct-90,37.91,38.27,37.91,38.18,380900,2.99,sbc
117691,10-Oct-90,38.73,38.91,37.73,37.82,515300,2.96,sbc
117692,9-Oct-90,39.19,39.37,38.55,38.73,346100,3.03,sbc
117693,8-Oct-90,39.19,39.64,39.19,39.55,310800,3.09,sbc
117694,5-Oct-90,38.37,39.28,38.09,39.01,314100,3.05,sbc
117695,4-Oct-90,39.19,39.19,38.64,39.10,287100,3.06,sbc
117696,3-Oct-90,39.92,40.01,38.91,39.19,363700,3.07,sbc
117697,2-Oct-90,40.23,40.60,39.96,40.05,791500,2.92,sbc
117698,1-Oct-90,37.98,39.96,37.98,39.96,732200,2.91,sbc
117699,28-Sep-90,36.63,37.89,36.45,37.80,456900,2.75,sbc
117700,27-Sep-90,36.90,37.08,36.45,36.81,341300,2.68,sbc
117701,26-Sep-90,36.27,37.08,36.17,36.54,541500,2.66,sbc
117702,25-Sep-90,35.72,36.54,35.63,36.36,417600,2.65,sbc
117703,24-Sep-90,35.63,35.81,35.36,35.72,395800,2.60,sbc
117704,21-Sep-90,35.36,35.81,35.00,35.72,541700,2.60,sbc
117705,20-Sep-90,35.00,35.09,34.73,34.82,268200,2.54,sbc
117706,19-Sep-90,35.09,35.36,34.91,35.18,267900,2.56,sbc
117707,18-Sep-90,34.64,35.36,34.46,35.18,261000,2.56,sbc
117708,17-Sep-90,34.55,34.82,34.28,34.82,488700,2.54,sbc
117709,14-Sep-90,34.28,34.64,34.19,34.64,222700,2.52,sbc
117710,13-Sep-90,34.37,35.00,34.28,34.37,488300,2.50,sbc
117711,12-Sep-90,34.37,34.46,34.10,34.37,610200,2.50,sbc
117712,11-Sep-90,34.64,34.64,34.19,34.28,343200,2.50,sbc
117713,10-Sep-90,35.45,35.54,34.28,34.64,352400,2.52,sbc
117714,7-Sep-90,34.28,35.00,34.28,34.82,318900,2.54,sbc
117715,6-Sep-90,34.73,34.82,34.28,34.28,224900,2.50,sbc
117716,5-Sep-90,35.36,35.45,34.73,34.73,267900,2.53,sbc
117717,4-Sep-90,34.91,35.36,34.64,35.36,344600,2.58,sbc
117718,31-Aug-90,35.18,35.45,34.64,35.36,433100,2.58,sbc
117719,30-Aug-90,35.54,36.36,35.09,35.27,397400,2.57,sbc
117720,29-Aug-90,34.46,36.17,34.37,35.54,295500,2.59,sbc
117721,28-Aug-90,35.54,35.72,34.46,34.73,303300,2.53,sbc
117722,27-Aug-90,34.82,35.99,34.82,35.45,249400,2.58,sbc
117723,24-Aug-90,34.82,35.09,34.10,34.28,791200,2.50,sbc
117724,23-Aug-90,34.64,35.36,34.10,34.55,687700,2.52,sbc
117725,22-Aug-90,36.72,36.90,35.45,35.63,355100,2.60,sbc
117726,21-Aug-90,36.90,37.08,36.54,36.72,302700,2.67,sbc
117727,20-Aug-90,36.90,37.71,36.90,37.44,469900,2.73,sbc
117728,17-Aug-90,37.35,37.53,36.81,37.08,559300,2.70,sbc
117729,16-Aug-90,37.98,37.98,37.53,37.62,239900,2.74,sbc
117730,15-Aug-90,37.44,38.61,37.44,38.07,345900,2.77,sbc
117731,14-Aug-90,37.26,37.62,37.08,37.17,181100,2.71,sbc
117732,13-Aug-90,36.81,37.26,36.63,37.26,142500,2.71,sbc
117733,10-Aug-90,37.71,37.71,36.81,36.81,313100,2.68,sbc
117734,9-Aug-90,38.07,38.07,37.53,37.62,582500,2.74,sbc
117735,8-Aug-90,36.81,38.25,36.81,38.07,362600,2.77,sbc
117736,7-Aug-90,37.98,38.07,36.63,36.81,572500,2.68,sbc
117737,6-Aug-90,37.35,37.71,37.17,37.71,335900,2.75,sbc
117738,3-Aug-90,38.79,38.79,38.07,38.61,532700,2.81,sbc
117739,2-Aug-90,38.61,39.15,38.43,38.97,311100,2.84,sbc
117740,1-Aug-90,39.24,39.87,39.15,39.51,549700,2.88,sbc
117741,31-Jul-90,38.43,39.24,38.16,39.24,474500,2.86,sbc
117742,30-Jul-90,37.44,38.25,37.26,38.25,445000,2.79,sbc
117743,27-Jul-90,37.44,37.89,37.35,37.62,338300,2.74,sbc
117744,26-Jul-90,37.44,37.53,37.17,37.53,316000,2.73,sbc
117745,25-Jul-90,37.80,37.89,37.44,37.62,432200,2.74,sbc
117746,24-Jul-90,38.34,38.34,37.26,37.89,530000,2.76,sbc
117747,23-Jul-90,38.79,39.06,38.07,38.52,297800,2.81,sbc
117748,20-Jul-90,38.88,39.24,38.79,38.88,444100,2.83,sbc
117749,19-Jul-90,38.79,39.24,38.79,38.88,266900,2.83,sbc
117750,18-Jul-90,38.43,39.06,38.43,38.88,262400,2.83,sbc
117751,17-Jul-90,39.15,39.33,38.43,38.61,258200,2.81,sbc
117752,16-Jul-90,38.70,39.15,38.61,38.97,449100,2.84,sbc
117753,13-Jul-90,38.16,38.88,38.16,38.52,428800,2.81,sbc
117754,12-Jul-90,37.35,38.07,37.17,38.07,605600,2.77,sbc
117755,11-Jul-90,37.62,37.71,37.08,37.44,891100,2.73,sbc
117756,10-Jul-90,38.16,38.34,37.53,37.62,481900,2.74,sbc
117757,9-Jul-90,38.61,38.79,38.34,38.43,245900,2.80,sbc
117758,6-Jul-90,38.16,38.88,38.16,38.70,149300,2.82,sbc
117759,5-Jul-90,38.88,38.88,38.16,38.34,291300,2.79,sbc
117760,3-Jul-90,38.43,39.15,38.43,39.15,269700,2.85,sbc
117761,2-Jul-90,38.38,38.56,38.30,38.47,330000,2.60,sbc
117762,29-Jun-90,38.83,38.83,38.12,38.38,188500,2.60,sbc
117763,28-Jun-90,38.56,38.83,38.56,38.83,232600,2.63,sbc
117764,27-Jun-90,37.58,38.47,37.49,38.47,240800,2.60,sbc
117765,26-Jun-90,38.03,38.38,37.67,37.67,375400,2.55,sbc
117766,25-Jun-90,38.30,38.38,37.76,37.76,388600,2.55,sbc
117767,22-Jun-90,38.83,39.19,38.30,38.30,684400,2.59,sbc
117768,21-Jun-90,39.36,39.45,38.83,39.01,271500,2.64,sbc
117769,20-Jun-90,39.36,39.45,38.65,39.28,408600,2.66,sbc
117770,19-Jun-90,39.01,39.36,38.74,39.28,250800,2.66,sbc
117771,18-Jun-90,38.92,39.10,38.74,38.92,516500,2.63,sbc
117772,15-Jun-90,39.01,39.36,38.38,39.01,898500,2.64,sbc
117773,14-Jun-90,40.43,40.43,39.36,39.54,433900,2.67,sbc
117774,13-Jun-90,41.06,41.06,40.43,40.61,228400,2.75,sbc
117775,12-Jun-90,40.97,41.23,40.61,40.97,277700,2.77,sbc
117776,11-Jun-90,40.17,40.97,40.17,40.97,187000,2.77,sbc
117777,8-Jun-90,40.34,40.43,39.90,40.25,186500,2.72,sbc
117778,7-Jun-90,41.06,41.15,40.17,40.43,440800,2.73,sbc
117779,6-Jun-90,41.32,41.41,40.97,41.06,310700,2.78,sbc
117780,5-Jun-90,41.77,41.95,41.15,41.15,317100,2.78,sbc
117781,4-Jun-90,41.50,41.77,41.15,41.50,260000,2.81,sbc
117782,1-Jun-90,41.68,41.86,41.41,41.59,395900,2.81,sbc
117783,31-May-90,41.15,41.59,41.06,41.59,278800,2.81,sbc
117784,30-May-90,40.79,41.59,40.79,41.41,526200,2.80,sbc
117785,29-May-90,40.25,40.88,40.25,40.88,225800,2.76,sbc
117786,25-May-90,40.43,40.52,40.08,40.25,126900,2.72,sbc
117787,24-May-90,40.61,40.97,40.34,40.34,180300,2.73,sbc
117788,23-May-90,40.61,40.70,40.25,40.70,248800,2.75,sbc
117789,22-May-90,41.32,41.50,40.25,40.52,322100,2.74,sbc
117790,21-May-90,40.25,41.32,40.25,41.15,190900,2.78,sbc
117791,18-May-90,40.34,40.52,40.17,40.52,237900,2.74,sbc
117792,17-May-90,40.88,41.50,40.52,40.52,241900,2.74,sbc
117793,16-May-90,40.79,40.88,40.25,40.70,222000,2.75,sbc
117794,15-May-90,41.06,41.68,40.79,40.97,317600,2.77,sbc
117795,14-May-90,40.70,41.95,40.61,41.15,365000,2.78,sbc
117796,11-May-90,40.34,40.70,40.08,40.52,392700,2.74,sbc
117797,10-May-90,39.81,39.99,39.63,39.63,238800,2.68,sbc
117798,9-May-90,39.19,39.99,39.19,39.99,288800,2.70,sbc
117799,8-May-90,38.65,39.45,38.47,39.36,321200,2.66,sbc
117800,7-May-90,38.56,38.83,38.47,38.56,144500,2.61,sbc
117801,4-May-90,38.74,38.83,38.30,38.56,494400,2.61,sbc
117802,3-May-90,38.74,38.74,38.38,38.56,210100,2.61,sbc
117803,2-May-90,38.56,38.83,38.47,38.65,224200,2.61,sbc
117804,1-May-90,39.19,39.36,38.65,38.65,234000,2.61,sbc
117805,30-Apr-90,38.47,39.01,38.30,38.92,157900,2.63,sbc
117806,27-Apr-90,38.65,38.74,38.21,38.30,279900,2.59,sbc
117807,26-Apr-90,39.10,39.36,38.56,38.56,194700,2.61,sbc
117808,25-Apr-90,38.47,39.01,38.47,38.92,304800,2.63,sbc
117809,24-Apr-90,38.74,39.10,37.94,38.47,338100,2.60,sbc
117810,23-Apr-90,39.10,39.28,38.56,38.74,393100,2.62,sbc
117811,20-Apr-90,39.72,39.81,38.83,39.19,754400,2.65,sbc
117812,19-Apr-90,40.25,40.61,39.90,39.90,388900,2.70,sbc
117813,18-Apr-90,41.59,41.59,40.34,40.52,288800,2.74,sbc
117814,17-Apr-90,41.59,41.77,41.32,41.41,197500,2.80,sbc
117815,16-Apr-90,41.86,42.39,41.68,41.95,333900,2.84,sbc
117816,12-Apr-90,41.41,41.95,41.32,41.86,271800,2.83,sbc
117817,11-Apr-90,41.32,41.59,41.06,41.41,182400,2.80,sbc
117818,10-Apr-90,40.97,41.41,40.88,41.41,331000,2.80,sbc
117819,9-Apr-90,40.70,41.06,40.61,41.06,227200,2.78,sbc
117820,6-Apr-90,40.43,40.79,40.17,40.70,260500,2.75,sbc
117821,5-Apr-90,40.17,40.52,39.99,40.52,567700,2.74,sbc
117822,4-Apr-90,40.70,40.70,39.99,40.08,535200,2.71,sbc
117823,3-Apr-90,39.95,41.09,39.86,40.74,573300,2.57,sbc
117824,2-Apr-90,39.51,40.13,39.42,39.95,197100,2.52,sbc
117825,30-Mar-90,39.77,40.21,39.07,39.77,542200,2.51,sbc
117826,29-Mar-90,39.60,39.95,39.16,39.95,209300,2.52,sbc
117827,28-Mar-90,39.16,39.69,39.16,39.69,218200,2.50,sbc
117828,27-Mar-90,38.45,39.33,38.45,39.25,198200,2.47,sbc
117829,26-Mar-90,38.89,39.33,38.45,38.45,149800,2.42,sbc
117830,23-Mar-90,38.45,38.98,38.28,38.72,255200,2.44,sbc
117831,22-Mar-90,38.54,38.63,38.01,38.45,282000,2.42,sbc
117832,21-Mar-90,39.16,39.25,38.63,38.72,140400,2.44,sbc
117833,20-Mar-90,39.25,39.42,38.81,38.98,199700,2.46,sbc
117834,19-Mar-90,38.72,39.69,38.63,39.42,199800,2.48,sbc
117835,16-Mar-90,39.60,39.60,39.16,39.33,488300,2.48,sbc
117836,15-Mar-90,39.25,39.33,38.98,39.16,212900,2.47,sbc
117837,14-Mar-90,39.60,39.60,39.07,39.07,394500,2.46,sbc
117838,13-Mar-90,39.95,39.95,39.33,39.69,245200,2.50,sbc
117839,12-Mar-90,39.86,40.21,39.77,40.04,297400,2.52,sbc
117840,9-Mar-90,40.48,40.57,39.69,40.13,343100,2.53,sbc
117841,8-Mar-90,40.21,40.74,40.13,40.65,246300,2.56,sbc
117842,7-Mar-90,40.57,40.74,39.95,40.13,253400,2.53,sbc
117843,6-Mar-90,40.04,40.57,39.95,40.57,331900,2.56,sbc
117844,5-Mar-90,40.30,40.83,39.86,40.13,589600,2.53,sbc
117845,2-Mar-90,39.77,40.48,39.69,40.30,325100,2.54,sbc
117846,1-Mar-90,38.37,39.69,38.37,39.42,340400,2.48,sbc
117847,28-Feb-90,38.37,38.89,38.37,38.54,342000,2.43,sbc
117848,27-Feb-90,37.93,38.72,37.93,38.54,412400,2.43,sbc
117849,26-Feb-90,37.22,37.75,36.96,37.75,372300,2.38,sbc
117850,23-Feb-90,36.87,37.57,36.78,37.31,353600,2.35,sbc
117851,22-Feb-90,37.22,38.28,36.96,37.05,451500,2.34,sbc
117852,21-Feb-90,36.69,37.22,36.61,37.05,604300,2.34,sbc
117853,20-Feb-90,37.84,37.84,37.05,37.31,324100,2.35,sbc
117854,16-Feb-90,38.19,38.89,38.01,38.19,500100,2.41,sbc
117855,15-Feb-90,37.40,38.54,37.40,38.37,286700,2.42,sbc
117856,14-Feb-90,37.57,37.84,37.31,37.49,327700,2.36,sbc
117857,13-Feb-90,37.13,37.40,36.61,37.31,241500,2.35,sbc
117858,12-Feb-90,37.31,37.49,36.87,36.96,262700,2.33,sbc
117859,9-Feb-90,37.22,37.40,36.69,37.31,444400,2.35,sbc
117860,8-Feb-90,38.19,38.19,36.34,36.61,325800,2.31,sbc
117861,7-Feb-90,37.22,38.10,36.78,38.01,336500,2.40,sbc
117862,6-Feb-90,38.72,38.72,37.40,37.75,349400,2.38,sbc
117863,5-Feb-90,38.28,38.89,38.01,38.81,473800,2.45,sbc
117864,2-Feb-90,37.66,38.45,37.49,38.28,342500,2.41,sbc
117865,1-Feb-90,37.40,37.84,37.31,37.84,441700,2.38,sbc
117866,31-Jan-90,36.87,37.22,36.78,37.22,328500,2.35,sbc
117867,30-Jan-90,37.22,37.22,35.73,36.78,446100,2.32,sbc
117868,29-Jan-90,37.31,37.40,36.69,37.13,338100,2.34,sbc
117869,26-Jan-90,37.49,37.93,36.69,37.22,652300,2.35,sbc
117870,25-Jan-90,38.81,38.89,37.57,37.57,457500,2.37,sbc
117871,24-Jan-90,38.54,38.98,36.87,38.81,416800,2.45,sbc
117872,23-Jan-90,38.37,38.54,37.57,38.54,432100,2.43,sbc
117873,22-Jan-90,39.51,39.60,38.01,38.28,404100,2.41,sbc
117874,19-Jan-90,39.42,39.95,39.42,39.42,575000,2.48,sbc
117875,18-Jan-90,38.19,39.33,38.19,39.25,543000,2.47,sbc
117876,17-Jan-90,39.60,39.69,38.28,38.54,377100,2.43,sbc
117877,16-Jan-90,38.28,39.60,37.84,39.60,641800,2.50,sbc
117878,15-Jan-90,39.25,39.33,38.72,38.81,303000,2.45,sbc
117879,12-Jan-90,40.21,40.21,38.89,39.42,550500,2.48,sbc
117880,11-Jan-90,40.57,40.92,40.30,40.65,487100,2.56,sbc
117881,10-Jan-90,41.36,41.36,39.86,40.30,592400,2.54,sbc
117882,9-Jan-90,42.15,42.24,41.27,41.45,349400,2.61,sbc
117883,8-Jan-90,41.71,42.68,41.18,42.41,512400,2.67,sbc
117884,5-Jan-90,43.12,43.12,41.45,41.71,580300,2.63,sbc
117885,4-Jan-90,44.17,44.17,42.24,43.82,616400,2.76,sbc
117886,3-Jan-90,45.03,45.12,43.98,44.33,624400,2.63,sbc
117887,2-Jan-90,44.07,45.12,44.07,45.12,684100,2.68,sbc
117888,29-Dec-89,44.25,44.86,44.16,44.51,484300,2.64,sbc
117889,28-Dec-89,43.55,44.16,43.46,44.07,314100,2.61,sbc
117890,27-Dec-89,43.64,43.72,43.38,43.46,182500,2.58,sbc
117891,26-Dec-89,43.55,43.81,43.55,43.72,201200,2.59,sbc
117892,22-Dec-89,42.68,43.64,42.68,43.55,499300,2.58,sbc
117893,21-Dec-89,42.50,42.50,42.24,42.33,329600,2.51,sbc
117894,20-Dec-89,41.46,42.07,41.37,41.89,498100,2.49,sbc
117895,19-Dec-89,41.37,41.46,40.94,41.28,276600,2.45,sbc
117896,18-Dec-89,42.07,42.24,41.28,41.46,430000,2.46,sbc
117897,15-Dec-89,42.85,42.85,41.98,42.16,984600,2.50,sbc
117898,14-Dec-89,41.46,42.24,41.28,42.16,848900,2.50,sbc
117899,13-Dec-89,40.15,41.72,40.15,41.72,418100,2.48,sbc
117900,12-Dec-89,39.72,40.59,39.46,40.33,287400,2.39,sbc
117901,11-Dec-89,39.72,39.80,39.54,39.72,138200,2.36,sbc
117902,8-Dec-89,39.98,40.15,39.72,39.80,167000,2.36,sbc
117903,7-Dec-89,39.80,40.07,39.46,39.80,249500,2.36,sbc
117904,6-Dec-89,40.41,40.41,39.80,40.07,215700,2.38,sbc
117905,5-Dec-89,40.50,40.85,40.07,40.41,256700,2.40,sbc
117906,4-Dec-89,39.80,40.76,39.80,40.76,271800,2.42,sbc
117907,1-Dec-89,39.54,40.33,39.54,39.98,491600,2.37,sbc
117908,30-Nov-89,38.41,39.37,37.97,39.37,425200,2.34,sbc
117909,29-Nov-89,37.63,38.41,37.37,38.41,462600,2.28,sbc
117910,28-Nov-89,38.06,38.24,37.71,37.80,335900,2.24,sbc
117911,27-Nov-89,37.80,38.06,37.80,37.97,372400,2.25,sbc
117912,24-Nov-89,37.80,38.24,37.71,37.80,96300,2.24,sbc
117913,22-Nov-89,37.54,37.80,37.28,37.63,213900,2.23,sbc
117914,21-Nov-89,37.80,37.89,37.28,37.54,216900,2.23,sbc
117915,20-Nov-89,38.32,38.32,37.97,37.97,149300,2.25,sbc
117916,17-Nov-89,38.41,38.50,38.15,38.24,686900,2.27,sbc
117917,16-Nov-89,38.67,38.67,38.24,38.32,648600,2.27,sbc
117918,15-Nov-89,38.76,39.19,38.67,38.76,306800,2.30,sbc
117919,14-Nov-89,38.41,38.85,38.41,38.67,395600,2.29,sbc
117920,13-Nov-89,38.50,38.50,38.24,38.50,413100,2.28,sbc
117921,10-Nov-89,38.32,38.85,38.32,38.58,150400,2.29,sbc
117922,9-Nov-89,38.41,38.58,38.06,38.15,176700,2.26,sbc
117923,8-Nov-89,37.89,38.50,37.89,38.41,297400,2.28,sbc
117924,7-Nov-89,37.28,38.15,37.28,37.97,308700,2.25,sbc
117925,6-Nov-89,36.93,37.45,36.93,37.37,501200,2.22,sbc
117926,3-Nov-89,38.06,38.06,37.02,37.02,862000,2.20,sbc
117927,2-Nov-89,38.32,38.41,37.80,38.06,460100,2.26,sbc
117928,1-Nov-89,38.67,38.76,38.15,38.32,473100,2.27,sbc
117929,31-Oct-89,38.85,39.02,38.58,38.67,463200,2.29,sbc
117930,30-Oct-89,38.93,39.02,38.41,38.67,441200,2.29,sbc
117931,27-Oct-89,38.85,38.85,38.76,38.85,515400,2.30,sbc
117932,26-Oct-89,40.07,40.24,39.37,39.54,642800,2.35,sbc
117933,25-Oct-89,39.89,40.24,39.80,40.07,184100,2.38,sbc
117934,24-Oct-89,39.89,40.15,38.93,39.98,533100,2.37,sbc
117935,23-Oct-89,40.33,40.67,39.72,39.98,391400,2.37,sbc
117936,20-Oct-89,39.63,40.41,39.63,40.24,221200,2.39,sbc
117937,19-Oct-89,39.02,39.98,38.93,39.80,347900,2.36,sbc
117938,18-Oct-89,38.85,39.46,38.76,38.93,209400,2.31,sbc
117939,17-Oct-89,39.02,39.28,38.76,38.93,500700,2.31,sbc
117940,16-Oct-89,37.63,39.37,37.19,39.28,949200,2.33,sbc
117941,13-Oct-89,40.41,40.50,37.63,37.63,603400,2.23,sbc
117942,12-Oct-89,40.50,40.59,40.33,40.41,257300,2.40,sbc
117943,11-Oct-89,40.67,40.67,40.24,40.59,299400,2.41,sbc
117944,10-Oct-89,40.67,40.76,40.50,40.67,299600,2.41,sbc
117945,9-Oct-89,40.76,40.76,40.50,40.50,104700,2.40,sbc
117946,6-Oct-89,40.59,40.85,40.50,40.76,357700,2.42,sbc
117947,5-Oct-89,39.89,40.41,39.80,40.41,536600,2.40,sbc
117948,4-Oct-89,40.07,40.24,39.89,40.07,704500,2.38,sbc
117949,3-Oct-89,39.46,39.63,39.37,39.63,348300,2.35,sbc
117950,2-Oct-89,39.09,39.44,39.01,39.44,439500,2.19,sbc
117951,29-Sep-89,38.84,39.27,38.84,39.18,531000,2.17,sbc
117952,28-Sep-89,38.49,38.84,38.49,38.84,530700,2.15,sbc
117953,27-Sep-89,37.97,38.49,37.89,38.49,316500,2.13,sbc
117954,26-Sep-89,37.80,38.23,37.72,37.89,417200,2.10,sbc
117955,25-Sep-89,37.97,37.97,37.46,37.54,289500,2.08,sbc
117956,22-Sep-89,38.40,38.66,38.06,38.06,440400,2.11,sbc
117957,21-Sep-89,38.66,38.84,38.15,38.23,243500,2.12,sbc
117958,20-Sep-89,38.66,38.75,38.58,38.58,204400,2.14,sbc
117959,19-Sep-89,38.40,38.75,38.32,38.58,414800,2.14,sbc
117960,18-Sep-89,37.37,38.23,37.37,38.23,262800,2.12,sbc
117961,15-Sep-89,36.85,37.54,36.85,37.54,815200,2.08,sbc
117962,14-Sep-89,36.85,37.29,36.77,36.85,310500,2.04,sbc
117963,13-Sep-89,36.77,37.11,36.68,36.94,680200,2.05,sbc
117964,12-Sep-89,36.51,36.68,36.51,36.60,941900,2.03,sbc
117965,11-Sep-89,36.85,36.85,36.34,36.60,241100,2.03,sbc
117966,8-Sep-89,36.77,36.85,36.17,36.68,329800,2.03,sbc
117967,7-Sep-89,37.03,37.11,36.68,36.85,1132000,2.04,sbc
117968,6-Sep-89,37.54,37.54,36.94,36.94,348500,2.05,sbc
117969,5-Sep-89,37.54,37.63,37.20,37.46,229900,2.08,sbc
117970,1-Sep-89,37.03,37.54,36.94,37.46,419200,2.08,sbc
117971,31-Aug-89,37.03,37.11,37.03,37.11,277200,2.06,sbc
117972,30-Aug-89,36.85,37.20,36.77,37.11,253100,2.06,sbc
117973,29-Aug-89,37.20,37.37,36.77,37.03,267500,2.05,sbc
117974,28-Aug-89,37.20,37.29,37.03,37.20,292800,2.06,sbc
117975,25-Aug-89,37.11,37.29,36.77,36.94,299200,2.05,sbc
117976,24-Aug-89,36.68,37.46,36.60,37.20,762900,2.06,sbc
117977,23-Aug-89,36.85,36.94,36.51,36.68,425300,2.03,sbc
117978,22-Aug-89,37.03,37.20,36.51,36.68,457000,2.03,sbc
117979,21-Aug-89,38.32,38.32,37.20,37.20,385500,2.06,sbc
117980,18-Aug-89,37.72,38.15,37.72,38.15,204000,2.11,sbc
117981,17-Aug-89,37.89,38.15,37.63,37.89,249700,2.10,sbc
117982,16-Aug-89,37.80,37.89,37.54,37.89,341100,2.10,sbc
117983,15-Aug-89,37.54,37.80,37.46,37.72,240500,2.09,sbc
117984,14-Aug-89,37.63,39.87,37.37,37.54,297500,2.08,sbc
117985,11-Aug-89,38.92,39.09,37.63,37.72,376600,2.09,sbc
117986,10-Aug-89,38.40,38.40,37.89,38.40,309400,2.13,sbc
117987,9-Aug-89,39.27,39.44,38.58,38.66,423700,2.14,sbc
117988,8-Aug-89,39.52,39.52,39.18,39.35,251600,2.18,sbc
117989,7-Aug-89,39.01,39.52,38.75,39.52,330700,2.19,sbc
117990,4-Aug-89,39.27,39.35,38.75,38.84,190700,2.15,sbc
117991,3-Aug-89,39.27,39.52,39.27,39.27,256500,2.18,sbc
117992,2-Aug-89,39.01,39.35,38.92,39.35,320600,2.18,sbc
117993,1-Aug-89,39.18,39.78,39.01,39.27,464000,2.18,sbc
117994,31-Jul-89,38.40,39.18,38.32,39.18,454700,2.17,sbc
117995,28-Jul-89,38.06,38.49,37.97,38.49,230400,2.13,sbc
117996,27-Jul-89,37.80,38.23,37.80,38.06,367300,2.11,sbc
117997,26-Jul-89,36.77,37.72,36.68,37.72,425300,2.09,sbc
117998,25-Jul-89,36.60,37.11,36.51,36.68,467000,2.03,sbc
117999,24-Jul-89,36.60,36.68,36.34,36.51,381400,2.02,sbc
118000,21-Jul-89,36.68,37.03,36.34,36.68,631600,2.03,sbc
118001,20-Jul-89,37.89,38.15,36.94,36.94,596200,2.05,sbc
118002,19-Jul-89,37.97,38.32,37.63,37.72,743000,2.09,sbc
118003,18-Jul-89,37.54,37.89,37.46,37.89,416000,2.10,sbc
118004,17-Jul-89,37.46,37.89,37.37,37.54,263600,2.08,sbc
118005,14-Jul-89,37.37,37.54,37.11,37.54,594000,2.08,sbc
118006,13-Jul-89,37.20,37.37,36.94,37.03,381300,2.05,sbc
118007,12-Jul-89,37.03,37.37,37.03,37.29,536100,2.07,sbc
118008,11-Jul-89,36.85,37.37,36.85,37.20,825200,2.06,sbc
118009,10-Jul-89,36.08,36.68,36.08,36.51,369400,2.02,sbc
118010,7-Jul-89,35.74,35.99,35.56,35.91,371200,1.99,sbc
118011,6-Jul-89,35.74,35.91,35.48,35.65,557400,1.98,sbc
118012,5-Jul-89,34.96,35.56,34.70,35.56,576700,1.97,sbc
118013,3-Jul-89,34.95,35.20,34.69,35.20,221600,1.81,sbc
118014,30-Jun-89,34.35,34.69,34.01,34.69,458700,1.78,sbc
118015,29-Jun-89,34.78,34.78,34.35,34.35,337000,1.76,sbc
118016,28-Jun-89,35.20,35.29,34.78,35.03,437700,1.80,sbc
118017,27-Jun-89,35.63,35.71,35.20,35.37,252300,1.82,sbc
118018,26-Jun-89,35.54,35.71,35.46,35.54,308900,1.82,sbc
118019,23-Jun-89,34.86,35.63,34.86,35.54,527300,1.82,sbc
118020,22-Jun-89,34.01,34.86,34.01,34.52,509800,1.77,sbc
118021,21-Jun-89,33.84,34.18,33.76,33.93,652700,1.74,sbc
118022,20-Jun-89,34.86,34.86,34.27,34.35,434200,1.76,sbc
118023,19-Jun-89,35.12,35.37,34.69,34.86,272000,1.79,sbc
118024,16-Jun-89,34.35,34.95,34.27,34.95,830200,1.79,sbc
118025,15-Jun-89,35.37,35.46,34.69,35.12,334400,1.80,sbc
118026,14-Jun-89,35.37,35.71,35.37,35.46,204900,1.82,sbc
118027,13-Jun-89,35.80,35.97,35.03,35.29,300900,1.81,sbc
118028,12-Jun-89,36.39,36.39,35.80,36.05,237100,1.85,sbc
118029,9-Jun-89,36.05,36.39,35.80,36.39,292200,1.87,sbc
118030,8-Jun-89,36.65,36.65,36.05,36.22,414600,1.86,sbc
118031,7-Jun-89,36.73,36.99,36.56,36.65,668900,1.88,sbc
118032,6-Jun-89,35.80,36.14,35.46,35.97,400500,1.85,sbc
118033,5-Jun-89,36.22,36.65,35.71,35.71,281400,1.83,sbc
118034,2-Jun-89,35.63,36.14,35.54,36.05,377700,1.85,sbc
118035,1-Jun-89,35.03,35.54,34.95,35.29,249600,1.81,sbc
118036,31-May-89,34.78,35.46,34.69,35.12,292900,1.80,sbc
118037,30-May-89,35.37,35.71,34.69,34.78,312200,1.79,sbc
118038,26-May-89,35.03,35.37,34.95,35.37,199400,1.82,sbc
118039,25-May-89,35.03,35.29,34.95,35.03,251700,1.80,sbc
118040,24-May-89,34.95,35.46,34.95,35.37,337300,1.82,sbc
118041,23-May-89,35.88,36.14,34.95,35.20,552600,1.81,sbc
118042,22-May-89,36.39,36.65,35.88,36.05,633100,1.85,sbc
118043,19-May-89,35.97,36.39,35.97,36.22,815200,1.86,sbc
118044,18-May-89,35.71,36.14,35.63,35.88,268100,1.84,sbc
118045,17-May-89,35.03,35.54,34.86,35.54,410400,1.82,sbc
118046,16-May-89,34.27,35.12,34.27,34.86,392700,1.79,sbc
118047,15-May-89,34.35,34.52,34.01,34.44,257200,1.77,sbc
118048,12-May-89,34.01,34.52,33.93,34.27,636600,1.76,sbc
118049,11-May-89,32.91,33.33,32.91,33.25,350900,1.71,sbc
118050,10-May-89,32.57,32.82,32.57,32.82,453000,1.68,sbc
118051,9-May-89,32.65,32.91,32.48,32.74,380500,1.68,sbc
118052,8-May-89,33.16,33.16,32.74,32.82,170900,1.68,sbc
118053,5-May-89,32.65,33.50,32.65,33.16,798600,1.70,sbc
118054,4-May-89,32.48,32.74,32.48,32.65,466900,1.68,sbc
118055,3-May-89,32.57,32.65,32.31,32.65,1301300,1.68,sbc
118056,2-May-89,32.65,32.74,32.48,32.57,344000,1.67,sbc
118057,1-May-89,32.40,32.65,32.23,32.65,650800,1.68,sbc
118058,28-Apr-89,32.65,32.99,32.57,32.74,683300,1.68,sbc
118059,27-Apr-89,32.40,33.08,32.31,32.74,793900,1.68,sbc
118060,26-Apr-89,32.48,32.65,32.40,32.57,595500,1.67,sbc
118061,25-Apr-89,32.65,32.65,32.40,32.48,641400,1.67,sbc
118062,24-Apr-89,32.23,32.48,32.14,32.48,544000,1.67,sbc
118063,21-Apr-89,31.97,32.48,31.97,32.23,670600,1.65,sbc
118064,20-Apr-89,31.55,32.06,31.46,31.97,942900,1.64,sbc
118065,19-Apr-89,31.04,31.72,31.04,31.63,1200700,1.62,sbc
118066,18-Apr-89,30.87,31.12,30.78,31.04,1023800,1.59,sbc
118067,17-Apr-89,30.44,30.70,30.35,30.52,502700,1.57,sbc
118068,14-Apr-89,30.27,30.61,30.18,30.35,663500,1.56,sbc
118069,13-Apr-89,30.01,30.27,29.93,30.01,403100,1.54,sbc
118070,12-Apr-89,30.10,30.27,30.01,30.10,314300,1.54,sbc
118071,11-Apr-89,29.93,30.35,29.93,30.10,435200,1.54,sbc
118072,10-Apr-89,29.84,30.10,29.84,30.01,319200,1.54,sbc
118073,7-Apr-89,29.84,30.10,29.84,29.93,291800,1.54,sbc
118074,6-Apr-89,30.18,30.18,29.93,29.93,481100,1.54,sbc
118075,5-Apr-89,30.01,30.10,29.84,30.10,521700,1.54,sbc
118076,4-Apr-89,30.01,30.10,29.84,29.93,590300,1.54,sbc
118077,3-Apr-89,30.08,30.17,29.92,30.08,290200,1.41,sbc
118078,31-Mar-89,29.92,30.42,29.92,30.08,454500,1.41,sbc
118079,30-Mar-89,30.17,30.17,29.92,30.00,247500,1.41,sbc
118080,29-Mar-89,30.00,30.25,29.92,30.17,373600,1.41,sbc
118081,28-Mar-89,29.75,30.08,29.66,30.08,340700,1.41,sbc
118082,27-Mar-89,29.41,29.75,29.24,29.75,212800,1.39,sbc
118083,23-Mar-89,29.66,30.00,29.50,29.58,388800,1.39,sbc
118084,22-Mar-89,29.66,29.92,29.50,29.75,348600,1.39,sbc
118085,21-Mar-89,30.00,30.08,29.58,29.66,290900,1.39,sbc
118086,20-Mar-89,29.66,29.92,29.50,29.83,357000,1.40,sbc
118087,17-Mar-89,29.66,30.00,29.33,29.75,724500,1.39,sbc
118088,16-Mar-89,30.33,30.59,30.25,30.50,339400,1.43,sbc
118089,15-Mar-89,30.42,30.50,30.25,30.33,211700,1.42,sbc
118090,14-Mar-89,30.50,30.50,30.25,30.42,251500,1.43,sbc
118091,13-Mar-89,30.00,30.50,30.00,30.42,229600,1.43,sbc
118092,10-Mar-89,30.25,30.25,29.92,30.00,332800,1.41,sbc
118093,9-Mar-89,30.25,30.50,30.17,30.25,445000,1.42,sbc
118094,8-Mar-89,30.17,30.59,30.17,30.42,510800,1.43,sbc
118095,7-Mar-89,30.59,30.67,30.33,30.33,433100,1.42,sbc
118096,6-Mar-89,29.83,30.84,29.75,30.75,699900,1.44,sbc
118097,3-Mar-89,29.66,29.83,29.58,29.83,469000,1.40,sbc
118098,2-Mar-89,29.16,29.66,29.16,29.66,346900,1.39,sbc
118099,1-Mar-89,29.33,29.50,29.16,29.16,253500,1.37,sbc
118100,28-Feb-89,29.16,29.41,29.16,29.24,363600,1.37,sbc
118101,27-Feb-89,29.24,29.33,29.16,29.33,198200,1.38,sbc
118102,24-Feb-89,29.50,29.58,29.16,29.24,528700,1.37,sbc
118103,23-Feb-89,29.16,29.66,29.16,29.66,500800,1.39,sbc
118104,22-Feb-89,29.24,29.33,28.99,29.24,750300,1.37,sbc
118105,21-Feb-89,29.41,29.58,29.33,29.33,533600,1.38,sbc
118106,17-Feb-89,29.08,29.50,28.99,29.50,551100,1.38,sbc
118107,16-Feb-89,28.91,28.99,28.74,28.91,414400,1.36,sbc
118108,15-Feb-89,29.16,29.24,28.24,28.74,637600,1.35,sbc
118109,14-Feb-89,29.08,29.24,28.99,29.16,259700,1.37,sbc
118110,13-Feb-89,28.91,29.16,28.83,29.08,174900,1.36,sbc
118111,10-Feb-89,28.99,29.24,28.91,28.99,252600,1.36,sbc
118112,9-Feb-89,28.99,29.33,28.83,29.16,224700,1.37,sbc
118113,8-Feb-89,29.41,29.58,29.08,29.16,284800,1.37,sbc
118114,7-Feb-89,28.74,29.50,28.66,29.50,406100,1.38,sbc
118115,6-Feb-89,28.74,28.74,28.41,28.57,258700,1.34,sbc
118116,3-Feb-89,28.83,28.91,28.66,28.74,304500,1.35,sbc
118117,2-Feb-89,29.16,29.16,28.66,28.74,177800,1.35,sbc
118118,1-Feb-89,29.24,29.33,28.99,29.08,328500,1.36,sbc
118119,31-Jan-89,29.24,29.33,29.08,29.24,368100,1.37,sbc
118120,30-Jan-89,29.08,29.33,28.99,29.33,514100,1.38,sbc
118121,27-Jan-89,29.08,29.41,28.99,29.16,1282900,1.37,sbc
118122,26-Jan-89,28.57,28.99,28.57,28.99,531800,1.36,sbc
118123,25-Jan-89,28.83,28.91,28.66,28.74,469700,1.35,sbc
118124,24-Jan-89,28.07,28.83,28.07,28.83,938500,1.35,sbc
118125,23-Jan-89,28.41,28.57,28.07,28.07,323100,1.32,sbc
118126,20-Jan-89,28.24,28.66,28.16,28.41,796600,1.33,sbc
118127,19-Jan-89,27.57,28.16,27.49,28.16,682800,1.32,sbc
118128,18-Jan-89,27.32,27.74,27.23,27.49,406600,1.29,sbc
118129,17-Jan-89,27.32,27.49,27.15,27.40,352200,1.28,sbc
118130,16-Jan-89,27.23,27.49,27.15,27.23,465900,1.28,sbc
118131,13-Jan-89,27.15,27.40,27.15,27.32,168700,1.28,sbc
118132,12-Jan-89,27.49,28.07,27.23,27.23,266700,1.28,sbc
118133,11-Jan-89,27.23,27.49,27.23,27.49,272700,1.29,sbc
118134,10-Jan-89,27.15,27.40,27.15,27.23,330200,1.28,sbc
118135,9-Jan-89,26.98,27.15,26.90,27.07,276700,1.27,sbc
118136,6-Jan-89,26.23,26.90,26.23,26.81,609500,1.26,sbc
118137,5-Jan-89,26.48,26.56,26.06,26.06,621300,1.22,sbc
118138,4-Jan-89,26.56,26.65,26.31,26.48,578700,1.24,sbc
118139,3-Jan-89,26.73,26.73,26.23,26.40,637300,1.24,sbc
118140,30-Dec-88,26.73,26.90,26.65,26.65,476500,1.13,sbc
118141,29-Dec-88,26.65,26.90,26.57,26.90,179900,1.14,sbc
118142,28-Dec-88,26.73,26.90,26.49,26.65,376700,1.13,sbc
118143,27-Dec-88,27.15,27.15,26.73,26.73,198000,1.14,sbc
118144,23-Dec-88,27.06,27.23,26.98,27.06,178300,1.15,sbc
118145,22-Dec-88,27.31,27.31,26.98,27.06,342700,1.15,sbc
118146,21-Dec-88,27.31,27.48,26.90,27.23,894500,1.16,sbc
118147,20-Dec-88,27.72,27.81,27.23,27.23,380100,1.16,sbc
118148,19-Dec-88,27.48,27.72,27.15,27.64,570200,1.18,sbc
118149,16-Dec-88,27.39,27.39,27.31,27.39,571900,1.16,sbc
118150,15-Dec-88,27.48,27.48,27.23,27.39,336400,1.16,sbc
118151,14-Dec-88,27.72,27.72,27.23,27.31,386800,1.16,sbc
118152,13-Dec-88,27.89,27.89,27.64,27.72,264900,1.18,sbc
118153,12-Dec-88,27.89,28.14,27.72,27.97,184000,1.19,sbc
118154,9-Dec-88,27.81,27.89,27.64,27.72,272200,1.18,sbc
118155,8-Dec-88,27.56,28.05,27.56,27.81,559300,1.18,sbc
118156,7-Dec-88,27.64,27.72,27.39,27.56,330000,1.17,sbc
118157,6-Dec-88,27.06,27.64,26.90,27.64,256100,1.18,sbc
118158,5-Dec-88,26.65,27.06,26.57,26.98,324200,1.15,sbc
118159,2-Dec-88,26.82,26.90,26.49,26.57,228000,1.13,sbc
118160,1-Dec-88,27.23,27.31,26.98,26.98,404500,1.15,sbc
118161,30-Nov-88,26.65,27.39,26.65,27.39,268600,1.16,sbc
118162,29-Nov-88,26.40,26.65,26.24,26.65,262100,1.13,sbc
118163,28-Nov-88,26.32,26.49,26.24,26.40,250500,1.12,sbc
118164,25-Nov-88,26.40,26.40,26.24,26.32,168700,1.12,sbc
118165,23-Nov-88,26.49,26.65,26.32,26.57,223900,1.13,sbc
118166,22-Nov-88,26.49,26.49,26.32,26.40,272600,1.12,sbc
118167,21-Nov-88,26.49,26.49,26.24,26.49,297200,1.13,sbc
118168,18-Nov-88,26.40,26.49,26.24,26.49,297800,1.13,sbc
118169,17-Nov-88,26.40,26.40,26.16,26.32,203500,1.12,sbc
118170,16-Nov-88,26.40,26.40,26.07,26.16,371100,1.11,sbc
118171,15-Nov-88,26.40,26.49,26.32,26.40,263200,1.12,sbc
118172,14-Nov-88,26.32,26.40,26.24,26.24,256200,1.12,sbc
118173,11-Nov-88,26.57,26.65,26.24,26.40,436600,1.12,sbc
118174,10-Nov-88,26.24,26.65,26.24,26.65,286800,1.13,sbc
118175,9-Nov-88,26.40,26.49,26.16,26.32,259500,1.12,sbc
118176,8-Nov-88,26.57,26.65,26.40,26.49,389900,1.13,sbc
118177,7-Nov-88,26.90,26.90,26.49,26.57,263400,1.13,sbc
118178,4-Nov-88,27.31,27.39,26.82,26.82,299200,1.14,sbc
118179,3-Nov-88,27.31,27.56,27.23,27.39,321200,1.16,sbc
118180,2-Nov-88,27.39,27.56,27.23,27.31,393700,1.16,sbc
118181,1-Nov-88,27.31,27.39,27.06,27.31,327500,1.16,sbc
118182,31-Oct-88,27.23,27.48,26.98,27.48,256100,1.17,sbc
118183,28-Oct-88,27.56,27.64,27.15,27.23,373500,1.16,sbc
118184,27-Oct-88,27.48,27.56,27.23,27.48,248800,1.17,sbc
118185,26-Oct-88,27.56,27.64,27.39,27.56,352200,1.17,sbc
118186,25-Oct-88,27.56,27.72,27.56,27.56,248700,1.17,sbc
118187,24-Oct-88,27.48,27.64,27.23,27.64,322700,1.18,sbc
118188,21-Oct-88,27.06,27.48,26.82,27.48,335900,1.17,sbc
118189,20-Oct-88,26.82,27.23,26.82,27.23,276100,1.16,sbc
118190,19-Oct-88,26.98,27.06,26.57,26.82,494500,1.14,sbc
118191,18-Oct-88,26.90,26.98,26.65,26.98,194600,1.15,sbc
118192,17-Oct-88,26.82,26.82,26.57,26.82,181400,1.14,sbc
118193,14-Oct-88,26.73,26.73,26.49,26.73,352100,1.14,sbc
118194,13-Oct-88,26.57,26.65,26.40,26.65,256100,1.13,sbc
118195,12-Oct-88,26.65,26.65,26.32,26.49,318600,1.13,sbc
118196,11-Oct-88,26.73,26.82,26.49,26.82,192400,1.14,sbc
118197,10-Oct-88,26.90,27.06,26.65,26.82,346800,1.14,sbc
118198,7-Oct-88,26.40,27.06,26.32,27.06,648000,1.15,sbc
118199,6-Oct-88,26.32,26.32,26.16,26.32,299200,1.12,sbc
118200,5-Oct-88,26.24,26.32,26.07,26.32,678100,1.12,sbc
118201,4-Oct-88,26.32,26.32,26.07,26.16,676800,1.11,sbc
118202,3-Oct-88,26.41,26.49,26.16,26.32,902400,1.01,sbc
118203,30-Sep-88,26.16,26.57,26.16,26.24,416000,1.01,sbc
118204,29-Sep-88,25.84,26.41,25.76,26.32,481700,1.01,sbc
118205,28-Sep-88,25.67,25.92,25.67,25.84,243800,1.00,sbc
118206,27-Sep-88,25.67,25.84,25.59,25.76,258000,0.99,sbc
118207,26-Sep-88,25.59,25.76,25.51,25.59,225800,0.99,sbc
118208,23-Sep-88,25.51,25.76,25.51,25.59,388300,0.99,sbc
118209,22-Sep-88,25.76,25.76,25.51,25.67,632200,0.99,sbc
118210,21-Sep-88,25.67,25.76,25.51,25.67,260200,0.99,sbc
118211,20-Sep-88,25.59,25.59,25.43,25.51,412200,0.98,sbc
118212,19-Sep-88,25.67,25.67,25.35,25.59,198900,0.99,sbc
118213,16-Sep-88,25.27,25.76,25.27,25.67,455100,0.99,sbc
118214,15-Sep-88,25.43,25.59,25.35,25.59,334600,0.99,sbc
118215,14-Sep-88,25.51,25.67,25.27,25.43,415800,0.98,sbc
118216,13-Sep-88,25.02,25.43,24.86,25.43,382700,0.98,sbc
118217,12-Sep-88,25.51,25.51,25.11,25.11,198800,0.97,sbc
118218,9-Sep-88,25.02,25.51,25.02,25.43,607500,0.98,sbc
118219,8-Sep-88,25.11,25.27,24.94,25.19,287200,0.97,sbc
118220,7-Sep-88,25.19,25.27,25.11,25.19,415900,0.97,sbc
118221,6-Sep-88,25.02,25.11,24.86,25.11,250000,0.97,sbc
118222,2-Sep-88,24.54,25.11,24.54,25.02,436300,0.96,sbc
118223,1-Sep-88,24.54,24.54,24.21,24.29,272500,0.94,sbc
118224,31-Aug-88,24.21,24.54,24.13,24.46,240200,0.94,sbc
118225,30-Aug-88,24.29,24.29,24.13,24.21,282600,0.93,sbc
118226,29-Aug-88,24.05,24.37,23.97,24.13,390700,0.93,sbc
118227,26-Aug-88,23.97,24.05,23.81,24.05,215200,0.93,sbc
118228,25-Aug-88,23.97,24.13,23.72,23.81,247900,0.92,sbc
118229,24-Aug-88,23.89,24.05,23.72,24.05,236100,0.93,sbc
118230,23-Aug-88,23.72,23.81,23.64,23.72,285300,0.91,sbc
118231,22-Aug-88,24.13,24.13,23.81,23.81,416900,0.92,sbc
118232,19-Aug-88,24.13,24.21,23.89,23.97,460200,0.92,sbc
118233,18-Aug-88,23.97,24.13,23.89,24.05,267900,0.93,sbc
118234,17-Aug-88,24.05,24.13,23.89,23.97,251200,0.92,sbc
118235,16-Aug-88,23.97,24.29,23.81,23.89,178500,0.92,sbc
118236,15-Aug-88,24.13,24.13,23.89,23.89,138300,0.92,sbc
118237,12-Aug-88,24.13,24.46,24.05,24.05,339300,0.93,sbc
118238,11-Aug-88,24.29,24.37,23.89,24.21,574400,0.93,sbc
118239,10-Aug-88,24.37,24.37,23.89,24.05,230600,0.93,sbc
118240,9-Aug-88,24.94,24.94,24.21,24.29,304100,0.94,sbc
118241,8-Aug-88,25.02,25.11,24.70,24.70,183200,0.95,sbc
118242,5-Aug-88,24.78,24.86,24.62,24.86,163200,0.96,sbc
118243,4-Aug-88,25.11,25.11,24.70,24.86,459800,0.96,sbc
118244,3-Aug-88,24.94,25.19,24.86,25.11,664500,0.97,sbc
118245,2-Aug-88,25.11,25.11,24.78,24.86,484900,0.96,sbc
118246,1-Aug-88,24.94,25.02,24.70,24.94,255400,0.96,sbc
118247,29-Jul-88,24.29,25.02,24.21,24.70,446700,0.95,sbc
118248,28-Jul-88,24.05,24.21,23.89,24.21,156100,0.93,sbc
118249,27-Jul-88,24.37,24.37,23.89,23.97,264200,0.92,sbc
118250,26-Jul-88,24.21,24.37,23.97,24.29,213000,0.94,sbc
118251,25-Jul-88,24.13,24.13,23.89,24.05,323700,0.93,sbc
118252,22-Jul-88,24.37,24.46,23.89,23.97,448700,0.92,sbc
118253,21-Jul-88,24.62,24.62,24.29,24.37,548500,0.94,sbc
118254,20-Jul-88,24.62,24.70,24.54,24.62,188800,0.95,sbc
118255,19-Jul-88,24.70,24.78,24.37,24.46,211000,0.94,sbc
118256,18-Jul-88,24.78,24.78,24.46,24.78,209200,0.95,sbc
118257,15-Jul-88,24.70,24.78,24.29,24.78,451100,0.95,sbc
118258,14-Jul-88,24.62,24.78,24.54,24.78,401300,0.95,sbc
118259,13-Jul-88,24.62,24.78,23.56,24.54,422500,0.95,sbc
118260,12-Jul-88,25.11,25.19,24.54,24.54,439400,0.95,sbc
118261,11-Jul-88,24.94,25.27,24.94,25.11,341800,0.97,sbc
118262,8-Jul-88,24.86,25.02,24.70,25.02,248300,0.96,sbc
118263,7-Jul-88,24.54,24.86,24.46,24.86,265900,0.96,sbc
118264,6-Jul-88,25.11,25.43,24.37,24.46,311000,0.94,sbc
118265,5-Jul-88,25.11,25.19,24.86,25.11,882200,0.97,sbc
118266,1-Jul-88,25.35,25.51,25.02,25.27,918800,0.97,sbc
118267,30-Jun-88,25.11,25.51,25.11,25.35,34935600,0.88,sbc
118268,29-Jun-88,25.35,25.51,24.95,25.03,390600,0.87,sbc
118269,28-Jun-88,25.03,25.51,24.87,25.43,329400,0.88,sbc
118270,27-Jun-88,25.43,25.43,24.79,25.03,475800,0.87,sbc
118271,24-Jun-88,25.51,25.59,25.35,25.35,292200,0.88,sbc
118272,23-Jun-88,25.51,25.51,25.27,25.43,331000,0.88,sbc
118273,22-Jun-88,25.59,25.83,25.27,25.51,752000,0.89,sbc
118274,21-Jun-88,24.55,25.19,24.55,25.19,278900,0.88,sbc
118275,20-Jun-88,24.47,24.63,24.39,24.55,190000,0.85,sbc
118276,17-Jun-88,24.63,24.71,24.31,24.47,761300,0.85,sbc
118277,16-Jun-88,24.87,24.87,24.39,24.47,461400,0.85,sbc
118278,15-Jun-88,24.87,25.11,24.71,24.87,582800,0.86,sbc
118279,14-Jun-88,24.79,25.03,24.71,24.87,491000,0.86,sbc
118280,13-Jun-88,25.11,25.19,24.39,24.47,327200,0.85,sbc
118281,10-Jun-88,24.79,25.27,24.79,25.11,440700,0.87,sbc
118282,9-Jun-88,24.87,24.87,24.47,24.63,452900,0.86,sbc
118283,8-Jun-88,24.07,24.79,23.99,24.71,438400,0.86,sbc
118284,7-Jun-88,23.99,24.23,23.67,23.91,245100,0.83,sbc
118285,6-Jun-88,24.15,24.23,23.91,24.07,292700,0.84,sbc
118286,3-Jun-88,24.23,24.31,24.07,24.31,308500,0.84,sbc
118287,2-Jun-88,24.55,24.55,24.07,24.23,374600,0.84,sbc
118288,1-Jun-88,24.55,24.55,24.23,24.39,1300000,0.85,sbc
118289,31-May-88,23.67,24.31,23.59,24.31,389100,0.84,sbc
118290,27-May-88,23.35,23.43,23.27,23.43,128800,0.81,sbc
118291,26-May-88,23.11,23.43,23.03,23.35,319100,0.81,sbc
118292,25-May-88,23.27,23.35,23.03,23.03,264600,0.80,sbc
118293,24-May-88,22.95,23.27,22.71,23.19,237500,0.81,sbc
118294,23-May-88,22.87,23.03,22.71,22.79,198900,0.79,sbc
118295,20-May-88,23.03,23.11,22.79,22.87,221700,0.79,sbc
118296,19-May-88,22.63,22.95,22.55,22.87,412900,0.79,sbc
118297,18-May-88,22.79,22.95,22.63,22.71,428000,0.79,sbc
118298,17-May-88,23.19,23.27,22.79,22.95,489200,0.80,sbc
118299,16-May-88,22.79,23.03,22.71,23.03,418800,0.80,sbc
118300,13-May-88,22.47,22.95,22.31,22.87,551300,0.79,sbc
118301,12-May-88,21.75,22.31,21.67,22.31,608100,0.78,sbc
118302,11-May-88,21.75,21.75,21.51,21.75,360100,0.76,sbc
118303,10-May-88,21.75,22.15,21.75,21.99,513300,0.76,sbc
118304,9-May-88,21.83,22.07,21.75,21.83,401400,0.76,sbc
118305,6-May-88,21.99,22.23,21.75,21.91,544600,0.76,sbc
118306,5-May-88,22.15,22.15,21.91,21.99,402800,0.76,sbc
118307,4-May-88,22.63,22.71,22.23,22.23,249000,0.77,sbc
118308,3-May-88,22.55,22.79,22.39,22.55,172100,0.78,sbc
118309,2-May-88,22.63,22.71,22.31,22.47,391700,0.78,sbc
118310,29-Apr-88,22.71,22.71,22.23,22.55,548800,0.78,sbc
118311,28-Apr-88,22.87,22.87,22.55,22.71,303900,0.79,sbc
118312,27-Apr-88,23.11,23.27,22.87,22.87,360400,0.79,sbc
118313,26-Apr-88,22.79,23.27,22.63,23.27,466800,0.81,sbc
118314,25-Apr-88,22.71,22.87,22.55,22.79,271400,0.79,sbc
118315,22-Apr-88,22.31,22.71,22.15,22.63,430100,0.79,sbc
118316,21-Apr-88,22.39,22.79,22.15,22.47,361800,0.78,sbc
118317,20-Apr-88,22.55,22.71,22.15,22.31,437700,0.78,sbc
118318,19-Apr-88,22.47,22.95,22.47,22.55,309400,0.78,sbc
118319,18-Apr-88,22.63,22.63,22.39,22.55,148300,0.78,sbc
118320,15-Apr-88,22.63,22.71,22.47,22.63,430500,0.79,sbc
118321,14-Apr-88,23.19,23.27,22.63,22.87,427700,0.79,sbc
118322,13-Apr-88,23.51,23.59,23.27,23.43,229600,0.81,sbc
118323,12-Apr-88,23.35,23.43,23.19,23.35,245400,0.81,sbc
118324,11-Apr-88,23.35,23.51,23.19,23.35,308500,0.81,sbc
118325,8-Apr-88,23.11,23.35,22.95,23.27,487500,0.81,sbc
118326,7-Apr-88,23.35,23.43,23.11,23.19,467000,0.81,sbc
118327,6-Apr-88,22.87,23.67,22.79,23.19,392100,0.81,sbc
118328,5-Apr-88,22.55,22.79,22.55,22.79,427400,0.79,sbc
118329,4-Apr-88,22.79,22.87,22.39,22.39,525100,0.78,sbc
118330,31-Mar-88,22.87,22.95,22.48,22.80,483300,0.71,sbc
118331,30-Mar-88,23.03,23.19,22.72,22.80,1090000,0.71,sbc
118332,29-Mar-88,22.87,23.11,22.80,23.03,326800,0.71,sbc
118333,28-Mar-88,22.40,22.87,22.40,22.64,259200,0.70,sbc
118334,25-Mar-88,23.03,23.03,22.56,22.64,404700,0.70,sbc
118335,24-Mar-88,23.35,23.50,22.95,23.11,298300,0.72,sbc
118336,23-Mar-88,23.58,23.66,23.42,23.58,271200,0.73,sbc
118337,22-Mar-88,23.66,23.74,23.58,23.74,187800,0.74,sbc
118338,21-Mar-88,23.50,23.82,23.42,23.82,109600,0.74,sbc
118339,18-Mar-88,24.60,24.60,23.74,23.82,706800,0.74,sbc
118340,17-Mar-88,24.05,24.21,23.82,24.21,297200,0.75,sbc
118341,16-Mar-88,23.11,23.82,23.11,23.82,450400,0.74,sbc
118342,15-Mar-88,22.80,23.03,22.72,23.03,180800,0.71,sbc
118343,14-Mar-88,22.64,22.87,22.64,22.80,281300,0.71,sbc
118344,11-Mar-88,23.03,23.03,22.64,22.72,381400,0.70,sbc
118345,10-Mar-88,23.11,23.19,22.72,22.87,438600,0.71,sbc
118346,9-Mar-88,23.50,23.50,23.03,23.19,363100,0.72,sbc
118347,8-Mar-88,23.74,23.82,23.42,23.42,442600,0.73,sbc
118348,7-Mar-88,23.98,23.98,23.42,23.66,251200,0.73,sbc
118349,4-Mar-88,23.90,23.90,23.58,23.82,258300,0.74,sbc
118350,3-Mar-88,23.98,23.98,23.74,23.90,197500,0.74,sbc
118351,2-Mar-88,24.21,24.29,23.74,23.90,401400,0.74,sbc
118352,1-Mar-88,23.82,24.05,23.66,24.05,550500,0.75,sbc
118353,29-Feb-88,23.27,23.74,23.27,23.58,315700,0.73,sbc
118354,26-Feb-88,23.42,23.58,23.27,23.27,254300,0.72,sbc
118355,25-Feb-88,23.58,23.98,23.27,23.27,349000,0.72,sbc
118356,24-Feb-88,23.50,23.74,23.42,23.50,390100,0.73,sbc
118357,23-Feb-88,24.05,24.13,23.42,23.58,392900,0.73,sbc
118358,22-Feb-88,23.58,23.98,23.42,23.98,479000,0.74,sbc
118359,19-Feb-88,23.50,23.58,23.19,23.58,746700,0.73,sbc
118360,18-Feb-88,23.50,23.58,23.27,23.35,253800,0.72,sbc
118361,17-Feb-88,23.98,23.98,23.11,23.35,255100,0.72,sbc
118362,16-Feb-88,23.98,24.05,23.66,23.90,277300,0.74,sbc
118363,12-Feb-88,23.98,24.29,23.90,24.13,312200,0.75,sbc
118364,11-Feb-88,24.21,24.21,23.90,24.05,389800,0.75,sbc
118365,10-Feb-88,23.66,24.45,23.42,24.29,752900,0.75,sbc
118366,9-Feb-88,23.35,23.66,23.35,23.50,227200,0.73,sbc
118367,8-Feb-88,23.35,23.50,23.27,23.35,177800,0.72,sbc
118368,5-Feb-88,23.66,23.98,23.58,23.58,415600,0.73,sbc
118369,4-Feb-88,23.35,23.74,23.35,23.66,311100,0.73,sbc
118370,3-Feb-88,23.74,23.90,23.19,23.50,469900,0.73,sbc
118371,2-Feb-88,23.58,23.90,23.50,23.58,392000,0.73,sbc
118372,1-Feb-88,24.37,24.60,23.74,23.82,375100,0.74,sbc
118373,29-Jan-88,23.98,24.21,23.66,24.21,407000,0.75,sbc
118374,28-Jan-88,23.27,23.90,23.11,23.90,391800,0.74,sbc
118375,27-Jan-88,23.27,23.50,22.87,23.03,377100,0.71,sbc
118376,26-Jan-88,23.19,23.35,22.95,23.19,238600,0.72,sbc
118377,25-Jan-88,22.80,23.50,22.64,23.27,459100,0.72,sbc
118378,22-Jan-88,22.32,22.95,22.17,22.95,554300,0.71,sbc
118379,21-Jan-88,22.17,22.17,21.85,22.09,525900,0.68,sbc
118380,20-Jan-88,22.17,22.56,22.01,22.09,357600,0.68,sbc
118381,19-Jan-88,22.80,22.95,22.48,22.80,281100,0.71,sbc
118382,18-Jan-88,22.95,22.95,22.64,22.87,438200,0.71,sbc
118383,15-Jan-88,22.64,23.03,22.56,22.87,677400,0.71,sbc
118384,14-Jan-88,21.93,22.48,21.93,22.25,292100,0.69,sbc
118385,13-Jan-88,21.46,22.48,21.30,22.09,544900,0.68,sbc
118386,12-Jan-88,21.07,21.70,20.91,21.62,370700,0.67,sbc
118387,11-Jan-88,21.54,21.54,20.75,21.15,409900,0.65,sbc
118388,8-Jan-88,21.70,21.85,20.99,20.99,723800,0.65,sbc
118389,7-Jan-88,21.70,21.93,21.38,21.93,329900,0.68,sbc
118390,6-Jan-88,21.93,22.01,21.62,21.85,379300,0.68,sbc
118391,5-Jan-88,22.01,22.32,21.85,21.93,395900,0.68,sbc
118392,4-Jan-88,21.22,22.01,21.15,21.70,1678500,0.67,sbc
118393,31-Dec-87,20.79,21.33,20.71,21.25,5681400,0.59,sbc
118394,30-Dec-87,20.79,20.87,20.56,20.87,306400,0.58,sbc
118395,29-Dec-87,20.40,20.71,20.25,20.48,377000,0.57,sbc
118396,28-Dec-87,21.02,21.02,20.40,20.48,312000,0.57,sbc
118397,24-Dec-87,21.33,21.41,21.17,21.17,264600,0.58,sbc
118398,23-Dec-87,21.33,21.41,21.02,21.25,300600,0.59,sbc
118399,22-Dec-87,21.25,21.25,20.40,21.10,719700,0.58,sbc
118400,21-Dec-87,21.72,21.72,21.25,21.25,334900,0.59,sbc
118401,18-Dec-87,21.41,21.48,21.02,21.41,1160000,0.59,sbc
118402,17-Dec-87,21.87,21.95,21.10,21.17,385100,0.58,sbc
118403,16-Dec-87,21.56,21.79,21.25,21.72,503900,0.60,sbc
118404,15-Dec-87,21.41,21.64,20.94,21.41,627600,0.59,sbc
118405,14-Dec-87,20.25,21.10,20.17,21.02,557800,0.58,sbc
118406,11-Dec-87,20.56,20.63,20.17,20.25,523800,0.56,sbc
118407,10-Dec-87,20.71,20.71,20.17,20.25,618700,0.56,sbc
118408,9-Dec-87,20.94,21.02,20.63,20.87,317200,0.58,sbc
118409,8-Dec-87,21.02,21.17,20.56,20.94,286000,0.58,sbc
118410,7-Dec-87,20.71,20.94,20.56,20.87,367800,0.58,sbc
118411,4-Dec-87,20.94,20.94,20.48,20.87,386700,0.58,sbc
118412,3-Dec-87,21.17,21.33,20.87,20.94,441200,0.58,sbc
118413,2-Dec-87,21.41,21.48,21.25,21.48,232100,0.59,sbc
118414,1-Dec-87,21.10,21.41,20.94,21.25,336800,0.59,sbc
118415,30-Nov-87,20.94,21.25,20.25,20.94,640600,0.58,sbc
118416,27-Nov-87,22.10,22.10,21.72,21.72,197200,0.60,sbc
118417,25-Nov-87,22.41,22.49,21.95,21.95,152500,0.61,sbc
118418,24-Nov-87,22.33,22.57,22.26,22.41,205200,0.62,sbc
118419,23-Nov-87,22.18,22.33,21.87,22.18,151900,0.61,sbc
118420,20-Nov-87,21.79,22.10,21.64,22.03,451100,0.61,sbc
118421,19-Nov-87,22.33,22.57,21.95,21.95,398200,0.61,sbc
118422,18-Nov-87,22.41,22.72,22.10,22.49,422500,0.62,sbc
118423,17-Nov-87,22.64,22.64,22.18,22.57,294400,0.62,sbc
118424,16-Nov-87,23.18,23.26,22.49,22.64,269000,0.62,sbc
118425,13-Nov-87,22.88,23.11,22.72,22.80,437500,0.63,sbc
118426,12-Nov-87,23.26,23.34,22.88,23.11,394600,0.64,sbc
118427,11-Nov-87,22.95,23.18,22.88,22.95,521800,0.63,sbc
118428,10-Nov-87,22.64,23.26,22.57,22.57,262100,0.62,sbc
118429,9-Nov-87,23.34,24.27,22.95,23.03,321400,0.64,sbc
118430,6-Nov-87,24.03,24.58,23.26,23.34,449600,0.64,sbc
118431,5-Nov-87,23.73,24.34,23.65,23.88,666700,0.66,sbc
118432,4-Nov-87,23.65,23.96,23.49,23.57,332400,0.65,sbc
118433,3-Nov-87,23.73,23.88,23.18,23.80,496900,0.66,sbc
118434,2-Nov-87,23.96,24.34,23.96,24.27,743700,0.67,sbc
118435,30-Oct-87,24.27,24.58,24.03,24.19,533100,0.67,sbc
118436,29-Oct-87,22.80,23.73,22.80,23.65,503500,0.65,sbc
118437,28-Oct-87,23.18,23.49,22.57,22.88,567600,0.63,sbc
118438,27-Oct-87,24.11,24.19,22.95,23.57,522600,0.65,sbc
118439,26-Oct-87,24.11,24.11,22.57,22.72,765400,0.63,sbc
118440,23-Oct-87,23.03,24.88,23.03,24.42,609100,0.67,sbc
118441,22-Oct-87,22.41,24.03,22.33,24.03,960100,0.66,sbc
118442,21-Oct-87,22.41,24.88,22.41,23.88,1202000,0.66,sbc
118443,20-Oct-87,20.40,22.57,19.17,22.49,1195800,0.62,sbc
118444,19-Oct-87,22.72,22.80,17.00,21.64,1275900,0.60,sbc
118445,16-Oct-87,26.20,26.35,23.88,23.96,925600,0.66,sbc
118446,15-Oct-87,26.58,26.89,26.12,26.12,558900,0.72,sbc
118447,14-Oct-87,26.89,27.59,26.66,26.74,1060000,0.74,sbc
118448,13-Oct-87,27.05,27.20,26.28,27.05,687700,0.75,sbc
118449,12-Oct-87,26.20,26.43,26.04,26.28,353100,0.72,sbc
118450,9-Oct-87,26.51,26.66,26.28,26.28,1000000,0.72,sbc
118451,8-Oct-87,26.58,26.74,26.12,26.43,267100,0.73,sbc
118452,7-Oct-87,26.58,26.66,26.35,26.58,482000,0.73,sbc
118453,6-Oct-87,26.74,26.82,26.35,26.58,683600,0.73,sbc
118454,5-Oct-87,27.20,27.20,26.58,26.82,1180000,0.74,sbc
118455,2-Oct-87,27.59,27.90,27.51,27.59,1270000,0.76,sbc
118456,1-Oct-87,27.20,27.82,27.13,27.59,377500,0.76,sbc
118457,30-Sep-87,27.51,27.59,26.82,27.13,773800,0.75,sbc
118458,29-Sep-87,27.74,27.82,27.28,27.51,550100,0.76,sbc
118459,28-Sep-87,27.59,28.13,27.43,27.67,1280000,0.76,sbc
118460,25-Sep-87,26.74,27.28,26.66,27.05,1400000,0.75,sbc
118461,24-Sep-87,26.35,26.74,25.97,26.58,416700,0.73,sbc
118462,23-Sep-87,25.66,27.20,25.58,26.20,1379000,0.72,sbc
118463,22-Sep-87,24.81,25.66,24.73,25.66,710300,0.71,sbc
118464,21-Sep-87,25.04,25.12,24.73,24.73,306700,0.68,sbc
118465,18-Sep-87,24.42,24.81,24.34,24.73,467000,0.68,sbc
118466,17-Sep-87,24.34,24.50,24.03,24.50,384700,0.68,sbc
118467,16-Sep-87,24.50,24.50,24.03,24.19,390700,0.67,sbc
118468,15-Sep-87,24.50,24.65,24.27,24.34,560100,0.67,sbc
118469,14-Sep-87,24.42,24.65,23.65,24.65,298800,0.68,sbc
118470,11-Sep-87,23.96,24.50,23.96,24.27,438200,0.67,sbc
118471,10-Sep-87,24.42,24.50,23.80,23.88,643800,0.66,sbc
118472,9-Sep-87,23.49,24.34,23.34,24.27,408800,0.67,sbc
118473,8-Sep-87,23.11,23.49,22.57,23.42,376900,0.65,sbc
118474,4-Sep-87,23.65,23.88,23.26,23.26,270300,0.64,sbc
118475,3-Sep-87,23.80,23.96,23.18,23.57,233900,0.65,sbc
118476,2-Sep-87,23.96,24.03,23.34,23.65,593900,0.65,sbc
118477,1-Sep-87,24.65,24.81,23.65,23.73,530700,0.65,sbc
118478,31-Aug-87,24.42,24.88,24.27,24.50,514700,0.68,sbc
118479,28-Aug-87,25.19,25.19,24.50,24.50,412500,0.68,sbc
118480,27-Aug-87,25.66,25.66,25.12,25.12,354200,0.69,sbc
118481,26-Aug-87,26.04,26.04,25.35,25.73,169400,0.71,sbc
118482,25-Aug-87,25.89,26.12,25.66,25.97,347600,0.72,sbc
118483,24-Aug-87,25.73,25.81,25.27,25.58,357700,0.71,sbc
118484,21-Aug-87,25.66,25.73,25.27,25.58,444600,0.71,sbc
118485,20-Aug-87,25.58,25.66,25.35,25.58,342100,0.71,sbc
118486,19-Aug-87,25.50,25.50,25.19,25.27,162600,0.70,sbc
118487,18-Aug-87,25.66,25.73,25.27,25.50,403400,0.70,sbc
118488,17-Aug-87,25.73,26.04,25.66,25.81,478400,0.71,sbc
118489,14-Aug-87,25.27,25.89,25.12,25.73,611100,0.71,sbc
118490,13-Aug-87,25.35,25.50,25.19,25.50,347700,0.70,sbc
118491,12-Aug-87,25.66,25.73,25.27,25.35,534700,0.70,sbc
118492,11-Aug-87,25.19,25.66,25.19,25.66,1240000,0.71,sbc
118493,10-Aug-87,24.73,24.96,24.58,24.73,749500,0.68,sbc
118494,7-Aug-87,24.42,24.96,24.34,24.81,911300,0.68,sbc
118495,6-Aug-87,24.27,24.50,23.96,24.42,425900,0.67,sbc
118496,5-Aug-87,23.96,24.27,23.88,24.11,677100,0.67,sbc
118497,4-Aug-87,23.57,23.88,23.34,23.73,512100,0.65,sbc
118498,3-Aug-87,23.11,23.96,23.11,23.65,558400,0.65,sbc
118499,31-Jul-87,23.18,23.65,23.11,23.42,501800,0.65,sbc
118500,30-Jul-87,22.95,23.11,22.72,23.11,374800,0.64,sbc
118501,29-Jul-87,22.64,23.03,22.41,22.95,720200,0.63,sbc
118502,28-Jul-87,22.26,22.64,22.18,22.64,379000,0.62,sbc
118503,27-Jul-87,21.95,22.41,21.72,22.41,487000,0.62,sbc
118504,24-Jul-87,22.26,22.26,21.79,21.87,462900,0.60,sbc
118505,23-Jul-87,21.64,22.26,21.56,22.18,483300,0.61,sbc
118506,22-Jul-87,21.79,21.95,21.56,21.64,375800,0.60,sbc
118507,21-Jul-87,22.18,22.18,21.64,21.64,530600,0.60,sbc
118508,20-Jul-87,22.49,22.72,22.10,22.10,293000,0.61,sbc
118509,17-Jul-87,22.33,22.80,22.18,22.80,439300,0.63,sbc
118510,16-Jul-87,22.26,22.41,22.03,22.26,214500,0.61,sbc
118511,15-Jul-87,22.26,22.41,22.03,22.03,543900,0.61,sbc
118512,14-Jul-87,22.57,22.64,22.49,22.57,409700,0.62,sbc
118513,13-Jul-87,23.11,23.11,22.41,22.64,628800,0.62,sbc
118514,10-Jul-87,23.03,23.11,22.80,23.11,196800,0.64,sbc
118515,9-Jul-87,23.34,23.34,22.95,22.95,339900,0.63,sbc
118516,8-Jul-87,23.49,23.65,23.26,23.34,303700,0.64,sbc
118517,7-Jul-87,23.49,23.73,23.42,23.57,549800,0.65,sbc
118518,6-Jul-87,23.42,24.03,23.34,23.42,1090000,0.65,sbc
118519,2-Jul-87,23.75,23.75,23.60,23.75,1210000,0.59,sbc
118520,1-Jul-87,23.75,23.98,23.60,23.68,529800,0.59,sbc
118521,30-Jun-87,24.29,24.29,23.68,23.68,453800,0.59,sbc
118522,29-Jun-87,24.06,24.29,23.98,24.13,317000,0.60,sbc
118523,26-Jun-87,24.13,24.29,24.06,24.13,648600,0.60,sbc
118524,25-Jun-87,23.91,24.44,23.83,24.29,557900,0.60,sbc
118525,24-Jun-87,23.91,24.13,23.75,23.91,167700,0.60,sbc
118526,23-Jun-87,24.13,24.29,23.75,24.06,268600,0.60,sbc
118527,22-Jun-87,23.91,24.29,23.83,24.06,624100,0.60,sbc
118528,19-Jun-87,23.91,23.98,23.68,23.91,675700,0.60,sbc
118529,18-Jun-87,23.91,24.06,23.68,23.91,243900,0.60,sbc
118530,17-Jun-87,23.91,24.06,23.75,24.06,458100,0.60,sbc
118531,16-Jun-87,23.98,23.98,23.60,23.75,362000,0.59,sbc
118532,15-Jun-87,23.60,24.06,23.60,23.98,353200,0.60,sbc
118533,12-Jun-87,23.45,23.75,23.37,23.68,262900,0.59,sbc
118534,11-Jun-87,23.14,23.45,22.99,23.22,371600,0.58,sbc
118535,10-Jun-87,22.84,23.22,22.76,22.84,312400,0.57,sbc
118536,9-Jun-87,23.07,23.30,22.69,22.76,353300,0.57,sbc
118537,8-Jun-87,22.61,23.07,22.46,23.07,268400,0.57,sbc
118538,5-Jun-87,22.99,22.99,22.69,22.69,225400,0.56,sbc
118539,4-Jun-87,22.84,23.07,22.69,22.99,292000,0.57,sbc
118540,3-Jun-87,22.54,22.84,22.46,22.84,225400,0.57,sbc
118541,2-Jun-87,22.69,22.84,22.23,22.38,330900,0.56,sbc
118542,1-Jun-87,22.84,22.99,22.46,22.69,331000,0.56,sbc
118543,29-May-87,22.54,22.84,22.38,22.69,294600,0.56,sbc
118544,28-May-87,22.23,22.46,21.93,22.23,533300,0.55,sbc
118545,27-May-87,21.77,22.15,21.70,22.08,453600,0.55,sbc
118546,26-May-87,21.93,21.93,20.71,21.93,383800,0.55,sbc
118547,22-May-87,61.36,62.43,61.29,62.43,143900,0.52,sbc
118548,21-May-87,61.29,62.05,60.68,60.83,147900,0.50,sbc
118549,20-May-87,61.74,61.97,60.91,60.91,199600,0.51,sbc
118550,19-May-87,64.10,64.33,61.97,61.97,150000,0.51,sbc
118551,18-May-87,64.79,64.79,63.19,64.10,190700,0.53,sbc
118552,15-May-87,65.63,65.63,64.26,64.64,121900,0.54,sbc
118553,14-May-87,66.62,66.62,65.85,66.08,74300,0.55,sbc
118554,13-May-87,66.69,66.69,65.93,66.46,124100,0.55,sbc
118555,12-May-87,66.31,66.92,66.08,66.62,140900,0.55,sbc
118556,11-May-87,67.15,68.59,66.08,66.16,202300,0.55,sbc
118557,8-May-87,67.30,67.83,66.92,67.00,118300,0.56,sbc
118558,7-May-87,67.45,67.68,67.07,67.30,94700,0.56,sbc
118559,6-May-87,67.68,68.21,67.30,67.76,157400,0.56,sbc
118560,5-May-87,66.92,67.53,66.77,67.53,292400,0.56,sbc
118561,4-May-87,66.01,67.00,65.93,66.54,209800,0.55,sbc
118562,1-May-87,65.32,66.08,65.09,66.08,94100,0.55,sbc
118563,30-Apr-87,63.72,65.63,63.65,65.47,288000,0.54,sbc
118564,29-Apr-87,63.95,64.41,63.57,63.57,95300,0.53,sbc
118565,28-Apr-87,63.19,64.10,63.19,63.65,155800,0.53,sbc
118566,27-Apr-87,63.57,63.80,62.43,63.19,265100,0.52,sbc
118567,24-Apr-87,64.48,64.48,63.42,63.57,174000,0.53,sbc
118568,23-Apr-87,64.64,64.86,64.33,64.64,150700,0.54,sbc
118569,22-Apr-87,65.17,65.47,64.33,64.64,509900,0.54,sbc
118570,21-Apr-87,64.48,65.63,64.26,65.02,259800,0.54,sbc
118571,20-Apr-87,64.10,64.64,63.95,64.64,292400,0.54,sbc
118572,16-Apr-87,63.27,64.48,63.11,64.26,165200,0.53,sbc
118573,15-Apr-87,62.58,63.49,62.58,62.96,328100,0.52,sbc
118574,14-Apr-87,62.43,62.73,61.51,62.05,364900,0.51,sbc
118575,13-Apr-87,65.17,65.55,63.34,63.65,423700,0.53,sbc
118576,10-Apr-87,66.08,66.23,65.55,65.78,221700,0.55,sbc
118577,9-Apr-87,68.29,68.37,66.84,67.00,221200,0.56,sbc
118578,8-Apr-87,69.43,69.51,67.83,68.14,149000,0.57,sbc
118579,7-Apr-87,70.35,70.65,69.28,69.28,163800,0.57,sbc
118580,6-Apr-87,70.50,70.73,70.19,70.35,195800,0.58,sbc
118581,3-Apr-87,69.53,70.43,67.50,70.35,305000,0.41,sbc
118582,2-Apr-87,69.68,69.83,69.30,69.53,127500,0.41,sbc
118583,1-Apr-87,70.13,70.20,69.30,69.68,451700,0.41,sbc
118584,31-Mar-87,69.83,70.65,69.83,70.28,170300,0.41,sbc
118585,30-Mar-87,69.15,70.05,68.93,69.83,215700,0.41,sbc
118586,27-Mar-87,70.35,70.80,69.83,70.50,157300,0.41,sbc
118587,26-Mar-87,71.10,71.10,70.35,70.50,102900,0.41,sbc
118588,25-Mar-87,71.10,71.10,70.65,71.03,113400,0.41,sbc
118589,24-Mar-87,71.10,71.63,70.73,71.25,222300,0.42,sbc
118590,23-Mar-87,70.95,71.55,70.73,71.25,163700,0.42,sbc
118591,20-Mar-87,70.20,71.03,69.98,71.03,156800,0.41,sbc
118592,19-Mar-87,69.38,69.98,69.38,69.83,127900,0.41,sbc
118593,18-Mar-87,69.30,69.68,69.15,69.53,365800,0.41,sbc
118594,17-Mar-87,69.53,69.75,69.45,69.68,86100,0.41,sbc
118595,16-Mar-87,69.68,69.83,69.23,69.68,113900,0.41,sbc
118596,13-Mar-87,69.98,70.20,69.83,69.83,53600,0.41,sbc
118597,12-Mar-87,69.75,70.20,69.60,69.98,133900,0.41,sbc
118598,11-Mar-87,69.45,69.75,68.70,69.75,251000,0.41,sbc
118599,10-Mar-87,69.08,69.45,69.00,69.38,320800,0.40,sbc
118600,9-Mar-87,69.08,69.23,68.63,69.00,133600,0.40,sbc
118601,6-Mar-87,69.30,69.45,69.08,69.30,185600,0.40,sbc
118602,5-Mar-87,69.45,69.53,69.30,69.45,89900,0.41,sbc
118603,4-Mar-87,69.38,69.53,69.00,69.30,60500,0.40,sbc
118604,3-Mar-87,69.38,69.75,69.15,69.38,155700,0.40,sbc
118605,2-Mar-87,69.75,70.05,69.38,69.38,117100,0.40,sbc
118606,27-Feb-87,69.00,69.75,69.00,69.75,230700,0.41,sbc
118607,26-Feb-87,69.38,69.38,68.78,69.08,94200,0.40,sbc
118608,25-Feb-87,69.08,69.60,69.00,69.23,71100,0.40,sbc
118609,24-Feb-87,69.45,69.60,69.15,69.23,56300,0.40,sbc
118610,23-Feb-87,69.38,69.60,68.78,69.45,99100,0.41,sbc
118611,20-Feb-87,68.40,69.15,68.40,69.00,128700,0.40,sbc
118612,19-Feb-87,68.48,68.93,68.33,68.55,147000,0.40,sbc
118613,18-Feb-87,67.80,68.40,67.80,68.40,165400,0.40,sbc
118614,17-Feb-87,67.35,67.95,67.20,67.58,264700,0.39,sbc
118615,13-Feb-87,66.75,68.10,66.38,67.35,228900,0.39,sbc
118616,12-Feb-87,67.95,68.03,66.75,66.90,128300,0.39,sbc
118617,11-Feb-87,67.20,68.10,67.20,68.10,213100,0.40,sbc
118618,10-Feb-87,67.80,68.55,66.15,67.35,254400,0.39,sbc
118619,9-Feb-87,68.85,68.85,67.65,68.10,214100,0.40,sbc
118620,6-Feb-87,69.68,70.13,68.85,69.00,156900,0.40,sbc
118621,5-Feb-87,70.50,70.80,69.30,69.83,198900,0.41,sbc
118622,4-Feb-87,70.73,70.88,70.43,70.50,144100,0.41,sbc
118623,3-Feb-87,70.80,71.25,70.58,70.65,109800,0.41,sbc
118624,2-Feb-87,70.13,70.95,69.98,70.65,172100,0.41,sbc
118625,30-Jan-87,69.68,70.13,69.23,69.98,98100,0.41,sbc
118626,29-Jan-87,71.40,71.70,69.60,69.83,148900,0.41,sbc
118627,28-Jan-87,71.40,72.08,70.88,71.33,378500,0.42,sbc
118628,27-Jan-87,71.70,72.08,71.40,71.40,269000,0.42,sbc
118629,26-Jan-87,72.45,72.75,71.48,71.48,128100,0.42,sbc
118630,23-Jan-87,72.75,73.65,71.55,72.83,487800,0.43,sbc
118631,22-Jan-87,70.73,72.45,70.58,72.15,267900,0.42,sbc
118632,21-Jan-87,70.88,71.33,70.80,70.88,217800,0.41,sbc
118633,20-Jan-87,70.88,71.03,70.65,71.03,162600,0.41,sbc
118634,19-Jan-87,70.50,70.73,69.98,70.73,121900,0.41,sbc
118635,16-Jan-87,69.60,70.65,69.45,70.65,193800,0.41,sbc
118636,15-Jan-87,69.98,70.05,69.45,69.75,148200,0.41,sbc
118637,14-Jan-87,69.75,70.05,69.38,70.05,126500,0.41,sbc
118638,13-Jan-87,68.85,69.90,68.63,69.68,530600,0.41,sbc
118639,12-Jan-87,68.63,68.93,68.40,68.78,105600,0.40,sbc
118640,9-Jan-87,68.48,68.63,68.25,68.55,101800,0.40,sbc
118641,8-Jan-87,68.63,68.63,68.18,68.48,105200,0.40,sbc
118642,7-Jan-87,68.25,68.70,68.18,68.40,67900,0.40,sbc
118643,6-Jan-87,68.63,68.63,68.10,68.40,210800,0.40,sbc
118644,5-Jan-87,67.65,68.70,67.65,68.55,241700,0.40,sbc
118645,2-Jan-87,66.48,67.59,66.33,67.52,811000,0.28,sbc
118646,31-Dec-86,66.48,67.00,66.26,66.41,172500,0.28,sbc
118647,30-Dec-86,67.00,67.00,66.26,66.48,89700,0.28,sbc
118648,29-Dec-86,67.59,67.59,66.78,67.15,82500,0.28,sbc
118649,26-Dec-86,67.59,67.66,67.44,67.59,37400,0.28,sbc
118650,24-Dec-86,67.52,67.66,67.29,67.59,83900,0.28,sbc
118651,23-Dec-86,67.81,68.18,67.29,67.37,188100,0.28,sbc
118652,22-Dec-86,67.29,67.59,66.85,67.22,152500,0.28,sbc
118653,19-Dec-86,66.70,67.59,66.11,67.59,397500,0.28,sbc
118654,18-Dec-86,67.37,67.37,66.48,66.70,534500,0.28,sbc
118655,17-Dec-86,67.00,67.22,66.93,67.00,137000,0.28,sbc
118656,16-Dec-86,66.48,67.37,66.04,67.29,287900,0.28,sbc
118657,15-Dec-86,65.96,66.48,65.22,66.48,122100,0.28,sbc
118658,12-Dec-86,66.85,66.85,66.26,66.26,105400,0.28,sbc
118659,11-Dec-86,67.74,67.81,66.56,66.78,179100,0.28,sbc
118660,10-Dec-86,67.74,68.03,67.66,68.03,235600,0.28,sbc
118661,9-Dec-86,68.11,68.11,67.29,67.74,152400,0.28,sbc
118662,8-Dec-86,67.74,68.18,67.59,67.96,160200,0.28,sbc
118663,5-Dec-86,67.74,68.26,67.59,67.74,184800,0.28,sbc
118664,4-Dec-86,67.89,68.18,67.74,67.89,143900,0.28,sbc
118665,3-Dec-86,68.63,68.63,67.74,67.96,162200,0.28,sbc
118666,2-Dec-86,66.26,68.77,66.19,68.77,261100,0.29,sbc
118667,1-Dec-86,66.04,66.19,65.22,66.19,181100,0.28,sbc
118668,28-Nov-86,65.67,66.26,65.59,66.19,50600,0.28,sbc
118669,26-Nov-86,65.74,65.89,65.52,65.82,161100,0.27,sbc
118670,25-Nov-86,65.67,66.11,65.30,65.89,177100,0.28,sbc
118671,24-Nov-86,65.37,65.96,65.15,65.67,177000,0.27,sbc
118672,21-Nov-86,63.89,65.59,63.75,65.37,219100,0.27,sbc
118673,20-Nov-86,63.38,64.04,63.30,63.82,145000,0.27,sbc
118674,19-Nov-86,63.23,63.52,63.01,63.23,179100,0.26,sbc
118675,18-Nov-86,64.26,64.41,63.45,63.45,155600,0.26,sbc
118676,17-Nov-86,63.52,64.56,63.45,64.26,124900,0.27,sbc
118677,14-Nov-86,63.38,63.67,63.15,63.67,221000,0.27,sbc
118678,13-Nov-86,63.38,63.82,63.30,63.45,208600,0.26,sbc
118679,12-Nov-86,63.30,63.45,63.23,63.38,87800,0.26,sbc
118680,11-Nov-86,63.15,63.38,63.15,63.23,75500,0.26,sbc
118681,10-Nov-86,63.08,63.30,63.01,63.23,124600,0.26,sbc
118682,7-Nov-86,63.30,63.52,63.15,63.23,104100,0.26,sbc
118683,6-Nov-86,63.60,63.75,63.30,63.52,99200,0.27,sbc
118684,5-Nov-86,63.08,63.60,62.78,63.60,128000,0.27,sbc
118685,4-Nov-86,63.23,63.30,62.71,63.23,139100,0.26,sbc
118686,3-Nov-86,63.30,63.45,63.08,63.38,92900,0.26,sbc
118687,31-Oct-86,63.15,63.45,63.01,63.45,77000,0.26,sbc
118688,30-Oct-86,62.86,63.45,62.64,63.30,262300,0.26,sbc
118689,29-Oct-86,61.97,62.12,61.67,62.12,129900,0.26,sbc
118690,28-Oct-86,62.04,62.12,61.82,61.97,238600,0.26,sbc
118691,27-Oct-86,62.27,62.41,61.90,62.19,123200,0.26,sbc
118692,24-Oct-86,62.27,62.41,62.19,62.19,74400,0.26,sbc
118693,23-Oct-86,62.27,62.56,61.97,62.41,135400,0.26,sbc
118694,22-Oct-86,62.34,62.41,62.12,62.12,153000,0.26,sbc
118695,21-Oct-86,62.41,62.56,61.67,62.34,159900,0.26,sbc
118696,20-Oct-86,63.23,63.23,62.27,62.56,130400,0.26,sbc
118697,17-Oct-86,63.45,63.45,63.01,63.23,76600,0.26,sbc
118698,16-Oct-86,63.30,63.67,63.01,63.52,140900,0.27,sbc
118699,15-Oct-86,63.08,63.23,62.86,63.23,71000,0.26,sbc
118700,14-Oct-86,63.30,63.45,63.01,63.08,122500,0.26,sbc
118701,13-Oct-86,63.45,63.45,63.01,63.30,73300,0.26,sbc
118702,10-Oct-86,63.38,63.75,63.38,63.60,58500,0.27,sbc
118703,9-Oct-86,63.52,63.75,63.38,63.38,203400,0.26,sbc
118704,8-Oct-86,63.45,63.89,63.15,63.67,71500,0.27,sbc
118705,7-Oct-86,63.97,64.19,63.38,63.45,66700,0.26,sbc
118706,6-Oct-86,63.97,64.63,63.97,63.97,355400,0.27,sbc
118707,3-Oct-86,63.99,64.50,63.55,64.43,530400,0.19,sbc
118708,2-Oct-86,63.26,63.62,63.19,63.62,291900,0.19,sbc
118709,1-Oct-86,62.02,63.33,61.80,63.26,128600,0.19,sbc
118710,30-Sep-86,61.80,61.88,61.66,61.80,113000,0.18,sbc
118711,29-Sep-86,61.88,61.95,61.36,61.80,121400,0.18,sbc
118712,26-Sep-86,61.73,62.31,61.58,61.95,93400,0.18,sbc
118713,25-Sep-86,63.33,63.33,61.51,61.73,211000,0.18,sbc
118714,24-Sep-86,62.97,63.55,62.97,63.33,166200,0.19,sbc
118715,23-Sep-86,62.97,63.26,62.39,62.97,135900,0.18,sbc
118716,22-Sep-86,61.80,62.82,61.29,62.82,184300,0.18,sbc
118717,19-Sep-86,61.29,61.66,61.07,61.66,211500,0.18,sbc
118718,18-Sep-86,61.29,61.58,61.07,61.22,123100,0.18,sbc
118719,17-Sep-86,60.42,61.44,60.05,61.22,213800,0.18,sbc
118720,16-Sep-86,60.49,60.56,59.69,60.56,244100,0.18,sbc
118721,15-Sep-86,60.27,60.49,59.69,60.49,407200,0.18,sbc
118722,12-Sep-86,62.09,62.24,59.47,59.69,545600,0.17,sbc
118723,11-Sep-86,64.86,64.86,60.78,61.80,320900,0.18,sbc
118724,10-Sep-86,65.30,65.45,64.43,64.86,99200,0.19,sbc
118725,9-Sep-86,64.72,65.59,64.64,65.23,181600,0.19,sbc
118726,8-Sep-86,65.74,65.74,64.86,64.86,250600,0.19,sbc
118727,5-Sep-86,67.34,67.63,65.66,65.66,391900,0.19,sbc
118728,4-Sep-86,66.25,67.27,66.10,67.05,305700,0.20,sbc
118729,3-Sep-86,66.47,66.90,66.10,66.25,87600,0.19,sbc
118730,2-Sep-86,67.56,67.78,65.96,66.90,188600,0.20,sbc
118731,29-Aug-86,67.27,67.56,67.12,67.56,161000,0.20,sbc
118732,28-Aug-86,67.56,67.63,67.05,67.27,135700,0.20,sbc
118733,27-Aug-86,67.20,67.85,66.98,67.49,172700,0.20,sbc
118734,26-Aug-86,66.25,67.27,66.25,66.90,146000,0.20,sbc
118735,25-Aug-86,66.61,66.61,66.17,66.25,115100,0.19,sbc
118736,22-Aug-86,66.68,66.98,66.39,66.47,135700,0.19,sbc
118737,21-Aug-86,66.25,66.68,66.17,66.68,113900,0.20,sbc
118738,20-Aug-86,65.30,66.61,65.30,66.17,424900,0.19,sbc
118739,19-Aug-86,64.72,65.01,64.21,64.79,92800,0.19,sbc
118740,18-Aug-86,63.77,64.64,63.41,64.64,121000,0.19,sbc
118741,15-Aug-86,63.55,63.84,63.33,63.77,54600,0.19,sbc
118742,14-Aug-86,63.33,63.55,63.11,63.55,104900,0.19,sbc
118743,13-Aug-86,62.82,63.33,62.68,63.19,117200,0.19,sbc
118744,12-Aug-86,62.39,62.82,62.09,62.82,193900,0.18,sbc
118745,11-Aug-86,61.00,62.24,61.00,62.09,104200,0.18,sbc
118746,8-Aug-86,61.15,61.22,60.93,61.00,55000,0.18,sbc
118747,7-Aug-86,60.85,61.22,60.71,61.15,177500,0.18,sbc
118748,6-Aug-86,60.78,61.15,60.49,60.85,177400,0.18,sbc
118749,5-Aug-86,61.15,61.22,60.64,60.78,226900,0.18,sbc
118750,4-Aug-86,60.93,61.51,60.71,61.15,68900,0.18,sbc
118751,1-Aug-86,61.07,61.51,60.85,61.07,283300,0.18,sbc
118752,31-Jul-86,60.85,61.15,60.71,60.93,121800,0.18,sbc
118753,30-Jul-86,60.20,60.93,60.20,60.78,98900,0.18,sbc
118754,29-Jul-86,60.78,60.78,60.20,60.34,205300,0.18,sbc
118755,28-Jul-86,60.93,61.07,60.34,60.78,289200,0.18,sbc
118756,25-Jul-86,60.71,60.78,60.34,60.64,150700,0.18,sbc
118757,24-Jul-86,61.00,61.15,60.64,60.71,175000,0.18,sbc
118758,23-Jul-86,60.85,61.07,60.64,61.00,666600,0.18,sbc
118759,22-Jul-86,60.49,60.78,60.34,60.71,252700,0.18,sbc
118760,21-Jul-86,60.27,60.64,59.91,60.42,191900,0.18,sbc
118761,18-Jul-86,59.76,60.64,59.25,60.13,231400,0.18,sbc
118762,17-Jul-86,59.18,59.69,58.96,59.62,182800,0.17,sbc
118763,16-Jul-86,58.45,58.89,58.09,58.89,300700,0.17,sbc
118764,15-Jul-86,60.13,60.27,58.74,58.74,411800,0.17,sbc
118765,14-Jul-86,60.71,60.78,60.05,60.13,143500,0.18,sbc
118766,11-Jul-86,60.56,61.07,60.49,60.56,177200,0.18,sbc
118767,10-Jul-86,59.47,60.64,59.40,60.42,129900,0.18,sbc
118768,9-Jul-86,58.67,59.18,58.30,59.18,76500,0.17,sbc
118769,8-Jul-86,59.03,59.11,58.60,58.67,297700,0.17,sbc
118770,7-Jul-86,59.91,59.98,58.89,59.32,143800,0.17,sbc
118771,3-Jul-86,59.69,60.05,59.32,59.91,416200,0.18,sbc
118772,2-Jul-86,59.42,60.21,59.34,59.70,722100,0.12,sbc
118773,1-Jul-86,60.42,60.64,58.63,58.84,616600,0.12,sbc
118774,30-Jun-86,61.71,63.00,61.71,62.86,259100,0.13,sbc
118775,27-Jun-86,61.14,61.71,61.14,61.64,122900,0.12,sbc
118776,26-Jun-86,60.85,61.28,60.71,61.14,167100,0.12,sbc
118777,25-Jun-86,59.77,60.71,59.70,60.49,120400,0.12,sbc
118778,24-Jun-86,58.91,59.99,58.84,59.70,143500,0.12,sbc
118779,23-Jun-86,58.70,58.84,58.27,58.77,95500,0.12,sbc
118780,20-Jun-86,57.19,58.70,57.05,58.70,399900,0.12,sbc
118781,19-Jun-86,56.90,57.41,56.83,57.19,337700,0.11,sbc
118782,18-Jun-86,56.69,56.98,56.47,56.90,103800,0.11,sbc
118783,17-Jun-86,56.83,56.83,56.55,56.69,54200,0.11,sbc
118784,16-Jun-86,56.69,57.12,56.55,56.83,238200,0.11,sbc
118785,13-Jun-86,55.18,55.83,55.11,55.83,144700,0.11,sbc
118786,12-Jun-86,55.40,55.54,55.04,55.18,68400,0.11,sbc
118787,11-Jun-86,54.68,55.47,54.54,55.47,107900,0.11,sbc
118788,10-Jun-86,55.40,55.40,54.61,54.82,113200,0.11,sbc
118789,9-Jun-86,56.83,56.83,55.04,55.40,270300,0.11,sbc
118790,6-Jun-86,56.98,57.05,56.69,56.83,58600,0.11,sbc
118791,5-Jun-86,56.98,56.98,56.40,56.83,64700,0.11,sbc
118792,4-Jun-86,57.34,57.34,56.69,56.83,104500,0.11,sbc
118793,3-Jun-86,56.98,57.41,56.90,57.34,129700,0.11,sbc
118794,2-Jun-86,57.12,57.41,56.90,57.19,119600,0.11,sbc
118795,30-May-86,56.69,57.41,56.40,57.26,167000,0.11,sbc
118796,29-May-86,56.47,56.69,56.33,56.62,231600,0.11,sbc
118797,28-May-86,55.54,56.69,55.54,56.40,227800,0.11,sbc
118798,27-May-86,55.90,55.97,55.61,55.68,59800,0.11,sbc
118799,23-May-86,56.11,56.55,55.68,55.97,139100,0.11,sbc
118800,22-May-86,54.68,56.26,54.68,56.26,120100,0.11,sbc
118801,21-May-86,54.54,54.75,54.46,54.54,73600,0.11,sbc
118802,20-May-86,53.75,54.82,53.75,54.46,67300,0.11,sbc
118803,19-May-86,53.68,53.96,53.60,53.82,59300,0.11,sbc
118804,16-May-86,54.11,54.11,53.24,53.75,71700,0.11,sbc
118805,15-May-86,54.68,54.68,54.11,54.11,158300,0.11,sbc
118806,14-May-86,54.18,54.75,54.11,54.68,144900,0.11,sbc
118807,13-May-86,54.54,54.82,54.11,54.18,176500,0.11,sbc
118808,12-May-86,53.32,54.11,53.24,54.11,90400,0.11,sbc
118809,9-May-86,53.03,53.24,52.89,53.17,89800,0.11,sbc
118810,8-May-86,52.67,53.39,52.60,53.03,71100,0.11,sbc
118811,7-May-86,52.53,52.60,52.38,52.53,190600,0.10,sbc
118812,6-May-86,52.67,52.67,52.24,52.53,143400,0.10,sbc
118813,5-May-86,52.38,52.67,52.17,52.53,98100,0.10,sbc
118814,2-May-86,52.74,52.89,52.03,52.24,148900,0.10,sbc
118815,1-May-86,52.60,52.74,52.46,52.67,262900,0.10,sbc
118816,30-Apr-86,52.74,52.96,52.24,52.67,256200,0.10,sbc
118817,29-Apr-86,53.24,53.32,52.53,52.89,177400,0.11,sbc
118818,28-Apr-86,53.39,53.46,53.10,53.24,203800,0.11,sbc
118819,25-Apr-86,52.89,53.17,52.74,53.10,174200,0.11,sbc
118820,24-Apr-86,52.38,52.81,52.38,52.81,214000,0.11,sbc
118821,23-Apr-86,52.24,52.81,52.17,52.46,195600,0.10,sbc
118822,22-Apr-86,52.46,52.81,52.38,52.53,339200,0.10,sbc
118823,21-Apr-86,52.17,52.46,52.03,52.38,202800,0.10,sbc
118824,18-Apr-86,52.96,53.03,52.24,52.38,311600,0.10,sbc
118825,17-Apr-86,53.89,54.18,53.10,53.10,197100,0.11,sbc
118826,16-Apr-86,52.96,53.96,52.81,53.89,148700,0.11,sbc
118827,15-Apr-86,52.31,52.60,52.17,52.53,68100,0.10,sbc
118828,14-Apr-86,52.10,52.53,51.81,52.46,128600,0.10,sbc
118829,11-Apr-86,52.31,52.53,51.95,52.10,190900,0.10,sbc
118830,10-Apr-86,52.46,52.67,52.03,52.46,152000,0.10,sbc
118831,9-Apr-86,52.74,53.10,52.17,52.31,111400,0.10,sbc
118832,8-Apr-86,52.24,52.81,50.66,52.60,301300,0.10,sbc
118833,7-Apr-86,52.10,52.10,51.38,51.52,137800,0.10,sbc
118834,4-Apr-86,52.24,54.03,52.24,52.24,466200,0.10,sbc
118835,3-Apr-86,52.97,53.61,52.69,53.12,245600,0.07,sbc
118836,2-Apr-86,52.62,53.04,52.41,52.90,208300,0.07,sbc
118837,1-Apr-86,52.20,52.76,52.13,52.69,335300,0.07,sbc
118838,31-Mar-86,52.20,52.55,52.06,52.41,125500,0.07,sbc
118839,27-Mar-86,51.92,52.34,51.92,52.06,142800,0.07,sbc
118840,26-Mar-86,51.63,51.92,51.49,51.78,149500,0.07,sbc
118841,25-Mar-86,51.42,51.56,51.35,51.49,256500,0.07,sbc
118842,24-Mar-86,51.49,51.85,51.35,51.85,133900,0.07,sbc
118843,21-Mar-86,51.56,51.71,51.35,51.35,242600,0.07,sbc
118844,20-Mar-86,51.56,51.85,51.35,51.56,167300,0.07,sbc
118845,19-Mar-86,52.20,52.27,51.56,51.63,170000,0.07,sbc
118846,18-Mar-86,52.27,52.48,52.13,52.27,344400,0.07,sbc
118847,17-Mar-86,53.12,53.12,51.92,52.34,171400,0.07,sbc
118848,14-Mar-86,53.04,53.19,52.06,53.12,361900,0.07,sbc
118849,13-Mar-86,53.26,53.47,52.76,52.97,209600,0.07,sbc
118850,12-Mar-86,52.90,53.82,52.76,53.19,171200,0.07,sbc
118851,11-Mar-86,52.41,53.04,52.06,52.90,183000,0.07,sbc
118852,10-Mar-86,52.76,52.76,52.20,52.27,168400,0.07,sbc
118853,7-Mar-86,51.56,52.62,51.56,52.62,208600,0.07,sbc
118854,6-Mar-86,50.65,51.49,50.65,51.49,245200,0.07,sbc
118855,5-Mar-86,50.51,50.79,50.36,50.79,107400,0.06,sbc
118856,4-Mar-86,50.01,50.93,50.01,50.51,246700,0.06,sbc
118857,3-Mar-86,49.94,50.08,49.66,49.94,137400,0.06,sbc
118858,28-Feb-86,49.59,49.80,47.54,49.80,238500,0.06,sbc
118859,27-Feb-86,49.38,49.66,49.31,49.52,202200,0.06,sbc
118860,26-Feb-86,49.38,49.66,49.17,49.38,116900,0.06,sbc
118861,25-Feb-86,50.08,50.08,49.17,49.24,65300,0.06,sbc
118862,24-Feb-86,49.80,50.01,49.59,50.01,219700,0.06,sbc
118863,21-Feb-86,49.24,49.80,49.24,49.73,216500,0.06,sbc
118864,20-Feb-86,48.74,49.17,48.60,49.17,145700,0.06,sbc
118865,19-Feb-86,49.66,49.80,48.74,48.74,229100,0.06,sbc
118866,18-Feb-86,48.81,49.87,48.67,49.80,239800,0.06,sbc
118867,14-Feb-86,48.46,48.88,48.39,48.81,194800,0.06,sbc
118868,13-Feb-86,48.25,48.46,48.11,48.32,100000,0.06,sbc
118869,12-Feb-86,47.75,48.11,47.75,48.11,110400,0.06,sbc
118870,11-Feb-86,47.83,47.90,47.61,47.83,138500,0.06,sbc
118871,10-Feb-86,48.11,48.18,47.75,47.97,164400,0.06,sbc
118872,7-Feb-86,48.39,48.39,47.97,48.11,138400,0.06,sbc
118873,6-Feb-86,48.53,48.60,48.11,48.39,91100,0.06,sbc
118874,5-Feb-86,48.32,48.53,48.25,48.53,66400,0.06,sbc
118875,4-Feb-86,48.53,48.53,48.11,48.39,94200,0.06,sbc
118876,3-Feb-86,48.18,48.32,48.04,48.32,124400,0.06,sbc
118877,31-Jan-86,47.90,48.32,47.75,48.18,265100,0.06,sbc
118878,30-Jan-86,48.32,48.32,47.54,47.75,70800,0.06,sbc
118879,29-Jan-86,48.46,48.95,48.25,48.25,155900,0.06,sbc
118880,28-Jan-86,46.98,48.53,46.91,48.32,140700,0.06,sbc
118881,27-Jan-86,46.13,46.70,45.99,46.70,112100,0.06,sbc
118882,24-Jan-86,45.57,46.06,45.43,46.06,179600,0.06,sbc
118883,23-Jan-86,45.36,45.71,45.29,45.71,114300,0.06,sbc
118884,22-Jan-86,45.22,45.64,45.22,45.50,181700,0.06,sbc
118885,21-Jan-86,45.14,45.43,45.00,45.22,224700,0.06,sbc
118886,20-Jan-86,45.29,45.29,45.07,45.29,126900,0.06,sbc
118887,17-Jan-86,45.36,45.43,45.00,45.29,87200,0.06,sbc
118888,16-Jan-86,44.86,45.36,44.58,45.22,357100,0.06,sbc
118889,15-Jan-86,44.86,45.00,44.58,45.00,160200,0.06,sbc
118890,14-Jan-86,45.14,45.29,44.86,44.86,166900,0.06,sbc
118891,13-Jan-86,45.85,45.85,45.43,45.43,148300,0.06,sbc
118892,10-Jan-86,45.71,45.92,45.57,45.71,173600,0.06,sbc
118893,9-Jan-86,46.20,46.20,45.14,45.57,256400,0.06,sbc
118894,8-Jan-86,47.97,48.04,46.63,46.77,182600,0.06,sbc
118895,7-Jan-86,47.40,48.04,47.40,47.97,110500,0.06,sbc
118896,6-Jan-86,47.40,47.75,47.33,47.40,620700,0.06,sbc
118897,3-Jan-86,47.13,47.61,47.13,47.54,608000,0.04,sbc
118898,2-Jan-86,47.54,47.54,46.99,47.27,202400,0.04,sbc
118899,31-Dec-85,46.99,47.61,46.85,47.40,151300,0.04,sbc
118900,30-Dec-85,46.92,46.99,46.50,46.99,139200,0.04,sbc
118901,27-Dec-85,46.57,46.99,46.57,46.85,58300,0.04,sbc
118902,26-Dec-85,46.71,46.71,46.36,46.57,91900,0.04,sbc
118903,24-Dec-85,46.85,47.06,46.64,46.71,211200,0.04,sbc
118904,23-Dec-85,47.20,47.27,46.85,46.85,141700,0.04,sbc
118905,20-Dec-85,46.92,47.27,46.64,47.27,245200,0.04,sbc
118906,19-Dec-85,47.27,47.27,46.99,47.06,149200,0.04,sbc
118907,18-Dec-85,47.13,47.61,46.99,47.27,299900,0.04,sbc
118908,17-Dec-85,47.61,47.61,47.13,47.13,176100,0.04,sbc
118909,16-Dec-85,46.85,47.75,46.85,47.47,238000,0.04,sbc
118910,13-Dec-85,46.43,46.92,46.30,46.85,210100,0.04,sbc
118911,12-Dec-85,46.43,46.64,46.16,46.23,154900,0.04,sbc
118912,11-Dec-85,45.95,46.57,45.88,46.50,354600,0.04,sbc
118913,10-Dec-85,45.19,46.16,45.19,45.95,261600,0.04,sbc
118914,9-Dec-85,44.77,45.33,44.70,45.19,243100,0.04,sbc
118915,6-Dec-85,44.63,44.91,44.42,44.84,175700,0.04,sbc
118916,5-Dec-85,44.63,44.84,44.42,44.70,504500,0.04,sbc
118917,4-Dec-85,44.08,44.35,43.94,44.29,320000,0.03,sbc
118918,3-Dec-85,44.22,44.29,43.87,43.94,121200,0.03,sbc
118919,2-Dec-85,44.56,44.56,44.01,44.08,79100,0.03,sbc
118920,29-Nov-85,44.42,44.49,44.01,44.49,192400,0.04,sbc
118921,27-Nov-85,44.35,44.49,44.15,44.42,184800,0.04,sbc
118922,26-Nov-85,44.35,44.42,44.22,44.35,125100,0.04,sbc
118923,25-Nov-85,44.29,44.42,44.08,44.22,127300,0.03,sbc
118924,22-Nov-85,44.29,44.35,44.15,44.22,201600,0.03,sbc
118925,21-Nov-85,44.22,44.35,44.01,44.15,199100,0.03,sbc
118926,20-Nov-85,44.22,44.29,44.01,44.08,91900,0.03,sbc
118927,19-Nov-85,44.08,44.22,44.01,44.22,127900,0.03,sbc
118928,18-Nov-85,44.22,44.29,43.87,44.01,132800,0.03,sbc
118929,15-Nov-85,44.77,44.98,44.22,44.22,253500,0.03,sbc
118930,14-Nov-85,45.05,45.05,44.77,44.91,60200,0.04,sbc
118931,13-Nov-85,45.19,45.19,44.77,44.91,86400,0.04,sbc
118932,12-Nov-85,44.84,45.33,44.56,45.19,306300,0.04,sbc
118933,11-Nov-85,44.35,44.84,44.15,44.84,420600,0.04,sbc
118934,8-Nov-85,43.66,44.56,43.66,44.35,254500,0.04,sbc
118935,7-Nov-85,43.73,43.80,43.45,43.73,149400,0.03,sbc
118936,6-Nov-85,43.66,43.73,43.52,43.66,314600,0.03,sbc
118937,5-Nov-85,43.52,43.66,43.25,43.52,139100,0.03,sbc
118938,4-Nov-85,43.87,43.87,43.45,43.66,143400,0.03,sbc
118939,1-Nov-85,43.45,43.73,43.11,43.73,185800,0.03,sbc
118940,31-Oct-85,43.59,43.66,43.11,43.32,121600,0.03,sbc
118941,30-Oct-85,43.45,43.87,43.38,43.66,140800,0.03,sbc
118942,29-Oct-85,43.11,43.80,43.04,43.59,230400,0.03,sbc
118943,28-Oct-85,42.83,43.11,42.69,43.11,242300,0.03,sbc
118944,25-Oct-85,43.04,43.04,42.76,42.76,125300,0.03,sbc
118945,24-Oct-85,43.11,43.25,42.90,42.97,89300,0.03,sbc
118946,23-Oct-85,42.69,43.18,42.55,43.18,173900,0.03,sbc
118947,22-Oct-85,42.35,43.04,42.21,42.69,99500,0.03,sbc
118948,21-Oct-85,42.07,42.35,41.86,42.35,114700,0.03,sbc
118949,18-Oct-85,42.62,42.69,41.86,42.00,117400,0.03,sbc
118950,17-Oct-85,43.04,43.04,42.48,42.55,109300,0.03,sbc
118951,16-Oct-85,43.18,43.32,42.83,43.04,174600,0.03,sbc
118952,15-Oct-85,43.18,43.32,42.97,43.04,142100,0.03,sbc
118953,14-Oct-85,42.76,43.11,42.76,43.11,66800,0.03,sbc
118954,11-Oct-85,42.69,42.97,42.55,42.97,130100,0.03,sbc
118955,10-Oct-85,42.69,42.69,42.48,42.69,53300,0.03,sbc
118956,9-Oct-85,42.69,42.69,42.48,42.55,67000,0.03,sbc
118957,8-Oct-85,42.41,42.69,42.41,42.62,53600,0.03,sbc
118958,7-Oct-85,42.55,42.62,42.28,42.41,104700,0.03,sbc
118959,4-Oct-85,42.62,42.90,42.48,42.62,150200,0.03,sbc
118960,3-Oct-85,42.90,43.04,42.70,42.90,667800,0.02,sbc
118961,2-Oct-85,43.04,43.17,42.83,42.90,548500,0.02,sbc
118962,1-Oct-85,42.42,43.17,42.15,43.17,60400,0.02,sbc
118963,30-Sep-85,42.49,42.63,42.22,42.42,41500,0.02,sbc
118964,26-Sep-85,42.42,42.56,42.15,42.36,39200,0.02,sbc
118965,25-Sep-85,43.58,43.58,42.56,42.56,81500,0.02,sbc
118966,24-Sep-85,43.72,43.85,43.51,43.51,77500,0.02,sbc
118967,23-Sep-85,43.72,43.92,43.44,43.58,165700,0.02,sbc
118968,20-Sep-85,43.78,43.92,43.44,43.44,130100,0.02,sbc
118969,19-Sep-85,42.76,43.65,42.76,43.58,63800,0.02,sbc
118970,18-Sep-85,42.90,42.97,42.63,42.90,75900,0.02,sbc
118971,17-Sep-85,42.49,42.90,42.29,42.90,137100,0.02,sbc
118972,16-Sep-85,42.36,42.56,42.15,42.49,70100,0.02,sbc
118973,13-Sep-85,42.49,42.49,41.88,42.22,61000,0.02,sbc
118974,12-Sep-85,43.10,43.10,42.15,42.42,100400,0.02,sbc
118975,11-Sep-85,43.51,43.58,42.83,42.97,88400,0.02,sbc
118976,10-Sep-85,44.46,44.53,43.51,43.51,71100,0.02,sbc
118977,9-Sep-85,44.60,44.60,44.46,44.46,39700,0.02,sbc
118978,6-Sep-85,44.19,44.60,44.19,44.53,81100,0.02,sbc
118979,5-Sep-85,44.67,44.67,44.19,44.19,78600,0.02,sbc
118980,4-Sep-85,44.53,44.67,44.40,44.60,63700,0.02,sbc
118981,3-Sep-85,44.53,44.67,44.40,44.60,37200,0.02,sbc
118982,30-Aug-85,44.94,44.94,44.40,44.60,103300,0.02,sbc
118983,29-Aug-85,45.08,45.14,44.80,44.94,45600,0.02,sbc
118984,28-Aug-85,45.08,45.28,44.94,45.14,44600,0.02,sbc
118985,27-Aug-85,44.60,45.08,44.60,45.08,60000,0.02,sbc
118986,26-Aug-85,44.74,44.74,44.46,44.60,70400,0.02,sbc
118987,23-Aug-85,44.87,44.87,44.53,44.60,58300,0.02,sbc
118988,22-Aug-85,44.94,45.08,44.74,44.87,193700,0.02,sbc
118989,21-Aug-85,44.60,44.87,44.60,44.80,93200,0.02,sbc
118990,20-Aug-85,44.33,44.74,44.26,44.53,50500,0.02,sbc
118991,19-Aug-85,44.12,44.33,44.12,44.26,25800,0.02,sbc
118992,16-Aug-85,44.26,44.40,44.19,44.19,40100,0.02,sbc
118993,15-Aug-85,44.40,44.46,44.12,44.40,46500,0.02,sbc
118994,14-Aug-85,44.06,44.46,44.06,44.33,43800,0.02,sbc
118995,13-Aug-85,44.06,44.33,43.92,44.12,54500,0.02,sbc
118996,12-Aug-85,43.99,44.06,43.85,43.92,47700,0.02,sbc
118997,9-Aug-85,44.26,44.33,43.85,44.12,101000,0.02,sbc
118998,8-Aug-85,43.04,44.87,42.97,44.06,79000,0.02,sbc
118999,7-Aug-85,42.83,43.10,42.56,42.90,120300,0.02,sbc
119000,6-Aug-85,43.65,43.78,42.97,42.97,124700,0.02,sbc
119001,5-Aug-85,44.12,44.12,43.58,43.58,99200,0.02,sbc
119002,2-Aug-85,44.80,44.80,43.85,43.92,535600,0.02,sbc
119003,1-Aug-85,44.26,45.01,44.26,44.80,143200,0.02,sbc
119004,31-Jul-85,44.19,44.40,44.06,44.26,150700,0.02,sbc
119005,30-Jul-85,43.65,44.19,43.58,44.19,86700,0.02,sbc
119006,29-Jul-85,44.06,44.06,43.72,43.78,180000,0.02,sbc
119007,26-Jul-85,43.78,44.19,43.51,44.06,174800,0.02,sbc
119008,25-Jul-85,43.99,44.06,43.78,43.85,105800,0.02,sbc
119009,24-Jul-85,44.33,44.46,43.65,43.92,220300,0.02,sbc
119010,23-Jul-85,45.62,45.69,43.58,43.92,254100,0.02,sbc
119011,22-Jul-85,46.23,46.43,45.55,45.62,268400,0.02,sbc
119012,19-Jul-85,46.64,46.91,46.23,46.23,270600,0.02,sbc
119013,18-Jul-85,47.59,47.66,46.91,47.18,136200,0.02,sbc
119014,17-Jul-85,47.93,48.13,47.73,47.79,127800,0.02,sbc
119015,16-Jul-85,47.86,48.07,47.73,47.86,121400,0.02,sbc
119016,15-Jul-85,47.45,48.00,47.45,47.86,118200,0.02,sbc
119017,12-Jul-85,46.57,47.45,46.50,47.45,104100,0.02,sbc
119018,11-Jul-85,45.89,46.57,45.89,46.43,132700,0.02,sbc
119019,10-Jul-85,45.62,46.10,45.55,45.89,128800,0.02,sbc
119020,9-Jul-85,45.55,45.69,45.42,45.48,53200,0.02,sbc
119021,8-Jul-85,45.42,45.55,45.35,45.55,123400,0.02,sbc
119022,5-Jul-85,45.42,45.55,45.35,45.42,66600,0.02,sbc
119023,3-Jul-85,45.35,45.48,45.21,45.35,99600,0.02,sbc
119024,2-Jul-85,45.41,45.55,45.28,45.35,1039000,0.01,sbc
119025,1-Jul-85,45.15,45.41,44.95,45.35,112600,0.01,sbc
119026,28-Jun-85,44.55,44.88,44.28,44.88,222300,0.01,sbc
119027,27-Jun-85,44.21,44.48,44.15,44.41,188400,0.01,sbc
119028,26-Jun-85,43.88,44.15,43.68,44.08,121100,0.01,sbc
119029,25-Jun-85,43.68,43.81,43.61,43.74,89200,0.01,sbc
119030,24-Jun-85,43.28,43.68,43.08,43.54,141300,0.01,sbc
119031,21-Jun-85,42.74,43.34,42.68,43.34,227600,0.01,sbc
119032,20-Jun-85,42.61,42.88,42.48,42.81,359900,0.01,sbc
119033,19-Jun-85,42.61,42.74,42.48,42.68,94300,0.01,sbc
119034,18-Jun-85,42.21,42.61,42.21,42.48,153600,0.01,sbc
119035,17-Jun-85,42.34,42.34,42.01,42.21,51600,0.01,sbc
119036,14-Jun-85,42.28,42.34,42.14,42.34,107700,0.01,sbc
119037,13-Jun-85,42.54,42.68,42.21,42.34,246000,0.01,sbc
119038,12-Jun-85,42.54,42.54,42.34,42.48,260200,0.01,sbc
119039,11-Jun-85,43.14,43.14,42.54,42.54,61700,0.01,sbc
119040,10-Jun-85,43.54,43.54,42.94,43.14,115600,0.01,sbc
119041,7-Jun-85,43.74,43.88,43.54,43.54,92400,0.01,sbc
119042,6-Jun-85,43.48,43.81,43.41,43.74,148100,0.01,sbc
119043,5-Jun-85,43.14,43.54,43.01,43.54,182300,0.01,sbc
119044,4-Jun-85,43.14,43.28,43.01,43.28,143100,0.01,sbc
119045,3-Jun-85,42.88,43.14,42.88,43.14,153800,0.01,sbc
119046,31-May-85,42.61,42.88,42.48,42.81,115700,0.01,sbc
119047,30-May-85,42.41,42.61,42.28,42.48,116700,0.01,sbc
119048,29-May-85,42.48,42.61,42.28,42.28,88200,0.01,sbc
119049,28-May-85,42.48,42.61,42.41,42.48,106800,0.01,sbc
119050,24-May-85,42.28,42.41,42.28,42.41,145000,0.01,sbc
119051,23-May-85,42.41,42.41,42.07,42.34,168300,0.01,sbc
119052,22-May-85,42.41,42.41,42.21,42.41,112500,0.01,sbc
119053,21-May-85,42.41,42.48,42.07,42.34,126700,0.01,sbc
119054,20-May-85,42.48,42.74,42.34,42.68,203100,0.01,sbc
119055,17-May-85,41.81,42.48,41.74,42.48,77000,0.01,sbc
119056,16-May-85,41.67,42.14,41.54,41.94,81000,0.01,sbc
119057,15-May-85,41.34,41.54,41.21,41.54,105100,0.01,sbc
119058,14-May-85,41.21,41.34,41.14,41.21,113700,0.01,sbc
119059,13-May-85,41.14,41.41,41.01,41.34,147000,0.01,sbc
119060,10-May-85,40.74,41.27,40.67,41.21,76100,0.01,sbc
119061,9-May-85,40.14,40.54,40.14,40.40,107400,0.01,sbc
119062,8-May-85,39.94,40.34,39.94,40.14,87400,0.01,sbc
119063,7-May-85,39.94,40.00,39.80,39.94,76400,0.01,sbc
119064,6-May-85,39.87,39.94,39.80,39.80,57000,0.01,sbc
119065,3-May-85,39.67,40.00,39.54,39.94,54700,0.01,sbc
119066,2-May-85,39.40,39.80,39.40,39.80,89500,0.01,sbc
119067,1-May-85,40.14,40.20,39.34,39.34,179200,0.01,sbc
119068,30-Apr-85,40.87,41.01,40.07,40.20,361800,0.01,sbc
119069,29-Apr-85,41.34,41.34,40.81,40.87,105200,0.01,sbc
119070,26-Apr-85,41.61,41.67,41.21,41.41,68000,0.01,sbc
119071,25-Apr-85,40.81,41.67,40.74,41.61,96700,0.01,sbc
119072,24-Apr-85,40.81,40.87,40.54,40.74,118700,0.01,sbc
119073,23-Apr-85,40.00,40.54,40.00,40.47,226400,0.01,sbc
119074,22-Apr-85,40.07,40.20,40.07,40.07,101800,0.01,sbc
119075,19-Apr-85,40.14,40.20,39.94,40.14,163100,0.01,sbc
119076,18-Apr-85,40.47,40.54,40.14,40.20,68700,0.01,sbc
119077,17-Apr-85,41.01,41.01,40.34,40.54,100800,0.01,sbc
119078,16-Apr-85,40.54,40.81,40.47,40.74,170700,0.01,sbc
119079,15-Apr-85,40.34,40.61,40.20,40.40,84400,0.01,sbc
119080,12-Apr-85,40.00,40.27,39.94,40.20,113000,0.01,sbc
119081,11-Apr-85,39.87,40.27,39.87,40.07,95900,0.01,sbc
119082,10-Apr-85,39.14,39.80,39.14,39.67,155700,0.01,sbc
119083,9-Apr-85,39.07,39.14,38.87,39.00,65200,0.01,sbc
119084,8-Apr-85,39.27,39.60,39.20,39.20,60500,0.01,sbc
119085,4-Apr-85,39.27,39.54,39.00,39.47,84400,0.01,sbc
119086,3-Apr-85,39.74,39.74,39.40,39.40,172300,0.01,sbc
119087,2-Apr-85,39.41,39.74,39.41,39.74,491200,0.01,sbc
119088,1-Apr-85,39.15,39.41,39.08,39.41,70600,0.01,sbc
119089,29-Mar-85,38.89,39.34,38.82,39.15,188200,0.01,sbc
119090,28-Mar-85,38.95,39.02,38.82,38.82,83300,0.01,sbc
119091,27-Mar-85,38.89,39.08,38.82,39.02,71500,0.01,sbc
119092,26-Mar-85,38.89,38.95,38.62,38.89,153400,0.01,sbc
119093,25-Mar-85,39.02,39.08,38.69,38.82,50800,0.01,sbc
119094,22-Mar-85,39.15,39.28,38.76,39.08,135900,0.01,sbc
119095,21-Mar-85,38.62,38.95,38.49,38.89,121700,0.01,sbc
119096,20-Mar-85,38.89,38.89,38.69,38.76,38200,0.01,sbc
119097,19-Mar-85,38.95,39.02,38.82,38.89,50800,0.01,sbc
119098,18-Mar-85,39.02,39.15,38.82,38.89,78100,0.01,sbc
119099,15-Mar-85,38.89,39.02,38.76,38.89,104700,0.01,sbc
119100,14-Mar-85,38.49,38.89,38.43,38.76,58600,0.01,sbc
119101,13-Mar-85,38.56,38.76,38.43,38.69,39700,0.01,sbc
119102,12-Mar-85,38.17,38.76,38.10,38.56,62500,0.01,sbc
119103,11-Mar-85,37.97,38.23,37.97,38.10,60900,0.01,sbc
119104,8-Mar-85,38.17,38.36,38.10,38.10,66600,0.01,sbc
119105,7-Mar-85,37.97,38.43,37.90,38.30,130500,0.01,sbc
119106,6-Mar-85,38.49,38.49,37.97,38.04,79600,0.01,sbc
119107,5-Mar-85,38.76,38.82,38.43,38.43,156300,0.01,sbc
119108,4-Mar-85,39.02,39.02,38.69,38.82,93100,0.01,sbc
119109,1-Mar-85,38.76,39.15,38.62,38.95,114000,0.01,sbc
119110,28-Feb-85,38.95,39.02,38.76,38.76,104000,0.01,sbc
119111,27-Feb-85,38.69,39.28,38.62,39.02,68900,0.01,sbc
119112,26-Feb-85,38.23,38.82,38.10,38.82,166400,0.01,sbc
119113,25-Feb-85,38.17,38.23,37.90,38.10,138800,0.01,sbc
119114,22-Feb-85,38.89,38.95,38.10,38.17,85600,0.01,sbc
119115,21-Feb-85,39.08,39.15,38.89,38.89,41600,0.01,sbc
119116,20-Feb-85,39.15,39.28,38.95,39.08,73300,0.01,sbc
119117,19-Feb-85,39.21,39.28,39.15,39.15,70100,0.01,sbc
119118,15-Feb-85,39.02,39.28,39.02,39.08,118500,0.01,sbc
119119,14-Feb-85,39.48,39.54,39.02,39.08,120300,0.01,sbc
119120,13-Feb-85,38.82,39.54,38.76,39.41,160500,0.01,sbc
119121,12-Feb-85,38.30,38.82,38.30,38.82,70800,0.01,sbc
119122,11-Feb-85,38.17,38.30,38.10,38.23,59200,0.01,sbc
119123,8-Feb-85,38.10,38.30,38.04,38.17,195600,0.01,sbc
119124,7-Feb-85,38.04,38.36,38.04,38.17,171600,0.01,sbc
119125,6-Feb-85,37.71,38.17,37.64,37.90,200700,0.01,sbc
119126,5-Feb-85,37.84,37.90,37.58,37.84,161700,0.01,sbc
119127,4-Feb-85,37.58,37.90,37.58,37.84,158600,0.01,sbc
119128,1-Feb-85,37.90,38.10,37.58,37.71,79100,0.01,sbc
119129,31-Jan-85,37.84,38.30,37.77,38.10,147600,0.01,sbc
119130,30-Jan-85,37.58,38.43,37.51,37.97,239900,0.01,sbc
119131,29-Jan-85,36.99,37.58,36.92,37.51,144800,0.01,sbc
119132,28-Jan-85,36.53,37.32,36.46,36.99,246600,0.01,sbc
119133,25-Jan-85,36.14,36.73,36.07,36.59,353100,0.01,sbc
119134,24-Jan-85,36.14,36.33,36.01,36.07,266500,0.01,sbc
119135,23-Jan-85,35.87,36.14,35.87,36.07,122600,0.01,sbc
119136,22-Jan-85,36.14,36.20,35.87,36.01,243500,0.01,sbc
119137,21-Jan-85,36.07,36.20,36.01,36.14,79400,0.01,sbc
119138,18-Jan-85,36.01,36.07,35.87,36.01,92000,0.01,sbc
119139,17-Jan-85,36.14,36.20,36.01,36.01,93300,0.01,sbc
119140,16-Jan-85,36.27,36.27,36.07,36.14,130500,0.01,sbc
119141,15-Jan-85,36.14,36.33,36.07,36.27,214000,0.01,sbc
119142,14-Jan-85,35.94,36.33,35.94,36.20,161900,0.01,sbc
119143,11-Jan-85,35.87,36.07,35.81,36.01,160800,0.01,sbc
119144,10-Jan-85,35.87,36.66,35.81,36.07,385200,0.01,sbc
119145,9-Jan-85,35.94,36.07,35.81,35.94,1046000,0.01,sbc
119146,8-Jan-85,36.01,36.20,35.94,35.94,475100,0.01,sbc
119147,7-Jan-85,36.40,36.40,36.01,36.01,593400,0.01,sbc
119148,4-Jan-85,36.14,36.59,36.07,36.27,757200,0.01,sbc
119149,3-Jan-85,36.19,36.38,36.12,36.19,653700,0.00,sbc
119150,2-Jan-85,36.32,36.32,36.19,36.32,135200,0.00,sbc
119151,4-Nov-03,19.05,19.08,18.70,18.80,5316300,18.80,t
119152,3-Nov-03,18.80,19.10,18.67,18.87,5716400,18.87,t
119153,31-Oct-03,18.91,18.94,18.31,18.59,10290400,18.59,t
119154,30-Oct-03,19.14,19.20,18.80,18.90,7520900,18.90,t
119155,29-Oct-03,19.27,19.41,18.80,19.07,11008300,19.07,t
119156,28-Oct-03,19.84,19.95,19.55,19.94,5891800,19.94,t
119157,27-Oct-03,19.95,20.00,19.70,19.79,4992700,19.79,t
119158,24-Oct-03,19.96,20.18,19.65,19.90,13447200,19.90,t
119159,23-Oct-03,19.51,19.51,19.06,19.16,5434600,19.16,t
119160,22-Oct-03,20.00,20.10,19.30,19.51,9811000,19.51,t
119161,21-Oct-03,20.23,20.40,19.57,20.00,22363400,20.00,t
119162,20-Oct-03,20.27,21.07,20.23,21.07,8382600,21.07,t
119163,17-Oct-03,20.30,20.38,20.05,20.12,3922200,20.12,t
119164,16-Oct-03,20.11,20.44,20.05,20.28,5457100,20.28,t
119165,15-Oct-03,20.20,20.21,19.90,20.02,4442800,20.02,t
119166,14-Oct-03,20.15,20.18,20.00,20.09,3651100,20.09,t
119167,13-Oct-03,20.24,20.39,20.08,20.15,3511800,20.15,t
119168,10-Oct-03,20.22,20.36,20.11,20.19,3380300,20.19,t
119169,9-Oct-03,19.98,20.30,19.90,20.24,6451300,20.24,t
119170,8-Oct-03,20.16,20.30,19.94,19.97,7145400,19.97,t
119171,7-Oct-03,20.02,20.32,20.00,20.30,5133800,20.30,t
119172,6-Oct-03,20.40,20.40,20.06,20.15,6265000,20.15,t
119173,3-Oct-03,21.30,21.95,20.16,20.24,13873000,20.24,t
119174,2-Oct-03,20.51,21.37,20.40,20.80,8927200,20.80,t
119175,1-Oct-03,21.61,21.89,20.88,21.31,12516800,21.31,t
119176,30-Sep-03,22.00,22.00,21.30,21.55,5464700,21.55,t
119177,29-Sep-03,22.47,22.50,21.91,22.09,5928000,22.09,t
119178,26-Sep-03,22.00,22.63,21.87,22.41,8046900,22.41,t
119179,25-Sep-03,22.29,22.38,21.93,21.94,6147300,21.70,t
119180,24-Sep-03,22.50,22.60,22.01,22.06,3855100,21.82,t
119181,23-Sep-03,22.68,23.00,22.02,22.36,6760700,22.12,t
119182,22-Sep-03,22.39,23.17,22.25,22.88,6197900,22.63,t
119183,19-Sep-03,22.74,22.74,22.31,22.50,4416100,22.26,t
119184,18-Sep-03,22.43,22.57,22.23,22.55,3232400,22.31,t
119185,17-Sep-03,22.23,22.85,22.10,22.35,5352600,22.11,t
119186,16-Sep-03,22.30,22.36,22.02,22.30,4018300,22.06,t
119187,15-Sep-03,21.96,22.26,21.57,22.26,4349000,22.02,t
119188,12-Sep-03,22.00,22.17,21.68,21.90,3299500,21.66,t
119189,11-Sep-03,21.92,22.24,21.89,21.99,2837400,21.75,t
119190,10-Sep-03,22.00,22.36,21.73,21.95,3646600,21.71,t
119191,9-Sep-03,22.23,22.30,21.86,22.00,4216300,21.76,t
119192,8-Sep-03,22.80,22.87,22.35,22.38,3063500,22.14,t
119193,5-Sep-03,22.52,23.18,22.40,22.69,4350200,22.44,t
119194,4-Sep-03,22.25,22.62,22.16,22.52,4553800,22.28,t
119195,3-Sep-03,22.50,22.50,22.22,22.25,3514100,22.01,t
119196,2-Sep-03,22.35,22.63,22.11,22.39,4494600,22.15,t
119197,29-Aug-03,21.67,22.49,21.53,22.30,4913500,22.06,t
119198,28-Aug-03,21.61,21.70,21.30,21.70,3333400,21.46,t
119199,27-Aug-03,21.47,21.65,21.32,21.56,1941400,21.33,t
119200,26-Aug-03,21.10,21.62,21.01,21.57,4304900,21.34,t
119201,25-Aug-03,21.89,21.90,21.31,21.59,2519900,21.36,t
119202,22-Aug-03,21.80,21.87,21.57,21.73,5215100,21.49,t
119203,21-Aug-03,21.41,21.43,21.10,21.36,3490000,21.13,t
119204,20-Aug-03,21.35,21.40,21.15,21.33,2950900,21.10,t
119205,19-Aug-03,21.25,21.39,21.07,21.32,3121900,21.09,t
119206,18-Aug-03,21.20,21.25,21.10,21.15,2394900,20.92,t
119207,15-Aug-03,21.29,21.29,20.91,21.03,1809500,20.80,t
119208,14-Aug-03,21.08,21.27,20.87,21.15,2727700,20.92,t
119209,13-Aug-03,21.22,21.26,20.81,21.00,3235100,20.77,t
119210,12-Aug-03,21.06,21.11,20.64,21.10,3595000,20.87,t
119211,11-Aug-03,20.98,21.40,20.78,20.95,4075600,20.72,t
119212,8-Aug-03,21.13,21.16,20.70,20.91,4180400,20.68,t
119213,7-Aug-03,21.55,21.55,21.01,21.12,4694300,20.89,t
119214,6-Aug-03,21.22,21.51,20.84,21.36,4909000,21.13,t
119215,5-Aug-03,21.78,21.79,21.26,21.27,4574100,21.04,t
119216,4-Aug-03,21.87,21.88,21.60,21.72,5780300,21.48,t
119217,1-Aug-03,21.36,22.21,21.36,22.10,9429500,21.86,t
119218,31-Jul-03,21.35,21.75,21.11,21.26,3672400,21.03,t
119219,30-Jul-03,21.84,21.92,21.14,21.16,4414300,20.93,t
119220,29-Jul-03,22.20,22.20,21.60,21.74,6708500,21.50,t
119221,28-Jul-03,21.18,22.38,21.18,22.20,14047100,21.96,t
119222,25-Jul-03,20.28,20.58,20.20,20.41,5850900,20.19,t
119223,24-Jul-03,20.05,21.18,20.00,20.00,13878200,19.78,t
119224,23-Jul-03,19.97,19.99,19.07,19.53,5026100,19.32,t
119225,22-Jul-03,19.42,19.91,19.18,19.82,5384000,19.60,t
119226,21-Jul-03,19.39,19.69,19.14,19.17,5122300,18.96,t
119227,18-Jul-03,18.90,19.26,18.82,19.25,4135700,19.04,t
119228,17-Jul-03,19.18,19.35,18.96,19.05,3622800,18.84,t
119229,16-Jul-03,19.60,19.62,19.08,19.24,3511400,19.03,t
119230,15-Jul-03,19.65,19.68,19.30,19.60,3363200,19.39,t
119231,14-Jul-03,19.64,19.84,19.40,19.47,2941200,19.26,t
119232,11-Jul-03,19.25,19.60,19.24,19.39,2236600,19.18,t
119233,10-Jul-03,19.85,19.85,19.03,19.15,3649400,18.94,t
119234,9-Jul-03,19.75,20.04,19.62,19.85,4551200,19.63,t
119235,8-Jul-03,19.80,19.81,19.48,19.73,5187200,19.52,t
119236,7-Jul-03,19.70,19.99,19.44,19.99,4205500,19.77,t
119237,3-Jul-03,19.66,19.85,19.11,19.42,2728300,19.21,t
119238,2-Jul-03,19.38,19.99,18.97,19.88,5625100,19.66,t
119239,1-Jul-03,19.30,19.30,18.80,19.18,4937800,18.97,t
119240,30-Jun-03,19.60,19.83,19.02,19.25,3797700,19.04,t
119241,27-Jun-03,19.76,19.96,19.07,19.37,3729100,19.16,t
119242,26-Jun-03,19.63,19.74,19.39,19.73,3194500,19.52,t
119243,25-Jun-03,19.97,20.34,19.59,19.60,4271500,19.20,t
119244,24-Jun-03,19.83,20.13,19.82,19.97,3956100,19.56,t
119245,23-Jun-03,20.44,20.49,19.75,19.83,3561400,19.43,t
119246,20-Jun-03,20.45,20.55,20.15,20.43,7165700,20.01,t
119247,19-Jun-03,20.23,20.50,20.11,20.24,3828100,19.83,t
119248,18-Jun-03,20.00,20.28,19.85,20.23,6113000,19.82,t
119249,17-Jun-03,20.17,20.49,19.86,20.05,9588800,19.64,t
119250,16-Jun-03,21.05,21.08,20.75,21.06,3689100,20.63,t
119251,13-Jun-03,21.10,21.34,20.61,20.86,6656900,20.44,t
119252,12-Jun-03,21.19,21.84,20.90,21.53,8554000,21.09,t
119253,11-Jun-03,19.30,20.52,19.29,20.50,8601600,20.08,t
119254,10-Jun-03,19.40,19.43,18.82,19.30,4667500,18.91,t
119255,9-Jun-03,19.47,20.01,19.10,19.28,3463100,18.89,t
119256,6-Jun-03,19.72,19.92,19.23,19.37,4794900,18.98,t
119257,5-Jun-03,19.59,19.85,19.50,19.62,3685700,19.22,t
119258,4-Jun-03,19.45,19.87,19.29,19.84,4497100,19.44,t
119259,3-Jun-03,19.85,19.86,19.26,19.45,3869400,19.05,t
119260,2-Jun-03,19.88,20.20,19.56,19.75,6645000,19.35,t
119261,30-May-03,19.02,19.49,19.01,19.49,7103700,19.09,t
119262,29-May-03,18.43,19.13,18.29,19.03,10657700,18.64,t
119263,28-May-03,18.77,18.93,18.40,18.41,7483200,18.04,t
119264,27-May-03,18.92,19.32,18.58,18.91,7136200,18.53,t
119265,23-May-03,18.70,19.48,18.65,19.25,7157700,18.86,t
119266,22-May-03,18.29,18.66,18.19,18.56,4282100,18.18,t
119267,21-May-03,17.93,18.55,17.90,18.44,6816800,18.07,t
119268,20-May-03,17.55,18.21,17.55,18.16,6479800,17.79,t
119269,19-May-03,17.78,17.94,17.51,17.55,5917900,17.19,t
119270,16-May-03,17.56,18.47,17.50,18.12,13873300,17.75,t
119271,15-May-03,17.19,17.58,17.05,17.44,4912700,17.09,t
119272,14-May-03,16.98,17.28,16.77,17.19,5834200,16.84,t
119273,13-May-03,16.45,16.99,16.41,16.91,5348300,16.57,t
119274,12-May-03,16.63,16.64,16.17,16.47,6300400,16.14,t
119275,9-May-03,16.25,16.55,16.22,16.51,4493500,16.17,t
119276,8-May-03,16.02,16.47,16.00,16.26,5249800,15.93,t
119277,7-May-03,16.50,16.58,16.23,16.47,5020900,16.14,t
119278,6-May-03,16.74,17.00,16.45,16.55,6548300,16.21,t
119279,5-May-03,16.98,17.11,16.45,16.74,5648700,16.40,t
119280,2-May-03,16.73,16.93,16.45,16.77,6344500,16.43,t
119281,1-May-03,17.05,17.09,16.49,16.77,5137000,16.43,t
119282,30-Apr-03,17.24,17.44,16.98,17.05,9439800,16.70,t
119283,29-Apr-03,16.90,17.25,16.78,17.18,7102100,16.83,t
119284,28-Apr-03,16.34,17.13,16.31,16.95,7769500,16.61,t
119285,25-Apr-03,16.40,16.70,16.19,16.34,6659600,16.01,t
119286,24-Apr-03,16.36,17.36,16.10,16.56,17747200,16.22,t
119287,23-Apr-03,15.90,17.12,15.70,17.01,30563100,16.66,t
119288,22-Apr-03,13.69,13.85,13.45,13.81,9586100,13.53,t
119289,21-Apr-03,14.15,14.25,13.88,13.91,5073900,13.63,t
119290,17-Apr-03,13.66,14.40,13.52,14.23,9820000,13.94,t
119291,16-Apr-03,13.90,13.95,13.49,13.66,7383400,13.38,t
119292,15-Apr-03,14.08,14.08,13.60,13.73,10063100,13.45,t
119293,14-Apr-03,14.05,14.15,13.84,14.05,5299300,13.76,t
119294,11-Apr-03,14.35,14.41,14.05,14.05,8320500,13.76,t
119295,10-Apr-03,14.57,14.57,13.88,14.32,10310500,14.03,t
119296,9-Apr-03,15.11,15.13,14.65,14.67,7795700,14.37,t
119297,8-Apr-03,14.86,15.18,14.86,15.11,6600000,14.80,t
119298,7-Apr-03,15.50,15.58,14.85,14.86,8783000,14.56,t
119299,4-Apr-03,15.34,15.44,14.84,15.15,10080100,14.84,t
119300,3-Apr-03,16.00,16.03,14.90,14.95,11218100,14.65,t
119301,2-Apr-03,16.27,16.28,15.77,15.89,8178200,15.57,t
119302,1-Apr-03,16.63,16.70,16.07,16.38,4881800,16.05,t
119303,31-Mar-03,16.60,16.61,16.19,16.20,5281700,15.87,t
119304,28-Mar-03,16.88,16.88,16.53,16.78,3096700,16.44,t
119305,27-Mar-03,16.88,16.94,16.56,16.81,3550200,16.47,t
119306,26-Mar-03,16.86,17.03,16.39,16.98,7366500,16.45,t
119307,25-Mar-03,16.64,17.03,16.57,16.86,3275300,16.33,t
119308,24-Mar-03,16.65,16.80,16.31,16.63,3013300,16.11,t
119309,21-Mar-03,16.86,16.86,16.48,16.82,5488300,16.30,t
119310,20-Mar-03,16.62,16.95,16.51,16.65,4488800,16.13,t
119311,19-Mar-03,17.25,17.25,16.71,16.93,3690700,16.40,t
119312,18-Mar-03,17.05,17.33,16.74,17.15,3256500,16.62,t
119313,17-Mar-03,16.10,17.30,16.05,17.23,5899100,16.69,t
119314,14-Mar-03,16.48,16.51,15.83,16.18,6913700,15.68,t
119315,13-Mar-03,16.78,16.86,16.05,16.32,5770300,15.81,t
119316,12-Mar-03,16.11,16.20,15.75,16.13,6212100,15.63,t
119317,11-Mar-03,16.99,16.99,16.00,16.01,8435000,15.51,t
119318,10-Mar-03,17.51,17.51,16.78,16.80,5118300,16.28,t
119319,7-Mar-03,17.58,17.77,17.28,17.51,4979700,16.96,t
119320,6-Mar-03,18.54,18.54,17.87,17.94,3420600,17.38,t
119321,5-Mar-03,18.20,18.56,18.08,18.54,3648200,17.96,t
119322,4-Mar-03,18.60,18.60,18.08,18.08,3468600,17.52,t
119323,3-Mar-03,18.60,18.75,18.38,18.50,3364700,17.92,t
119324,28-Feb-03,18.62,18.75,18.32,18.54,3276400,17.96,t
119325,27-Feb-03,18.87,18.87,18.30,18.62,3267200,18.04,t
119326,26-Feb-03,18.35,19.00,18.11,18.63,4721500,18.05,t
119327,25-Feb-03,18.29,18.49,17.82,18.35,4286900,17.78,t
119328,24-Feb-03,18.70,18.70,18.08,18.28,2598300,17.71,t
119329,21-Feb-03,18.25,18.73,18.13,18.58,6006200,18.00,t
119330,20-Feb-03,18.72,18.99,18.06,18.25,7939000,17.68,t
119331,19-Feb-03,17.80,18.66,17.75,18.57,6822400,17.99,t
119332,18-Feb-03,18.00,18.07,17.58,17.75,4939200,17.20,t
119333,14-Feb-03,17.42,17.87,17.31,17.87,4238900,17.31,t
119334,13-Feb-03,17.60,17.71,17.38,17.49,5329800,16.94,t
119335,12-Feb-03,17.90,17.90,17.54,17.61,3910600,17.06,t
119336,11-Feb-03,18.05,18.10,17.66,17.81,4732500,17.25,t
119337,10-Feb-03,17.25,17.93,17.13,17.88,7272800,17.32,t
119338,7-Feb-03,18.00,18.08,17.06,17.20,5474800,16.66,t
119339,6-Feb-03,18.15,18.23,17.50,17.82,5371200,17.26,t
119340,5-Feb-03,18.73,18.98,18.27,18.36,3976300,17.79,t
119341,4-Feb-03,19.02,19.02,18.10,18.57,5854700,17.99,t
119342,3-Feb-03,19.65,19.65,18.87,19.02,5114000,18.43,t
119343,31-Jan-03,18.35,19.48,18.31,19.48,6423100,18.87,t
119344,30-Jan-03,19.18,19.20,18.28,18.50,8916600,17.92,t
119345,29-Jan-03,18.55,19.20,18.55,19.19,9601000,18.59,t
119346,28-Jan-03,19.55,19.55,18.60,18.92,10441900,18.33,t
119347,27-Jan-03,19.75,20.05,19.15,19.38,11742300,18.78,t
119348,24-Jan-03,20.40,20.50,19.91,20.03,20148900,19.41,t
119349,23-Jan-03,22.50,22.60,19.50,20.49,52302600,19.85,t
119350,22-Jan-03,25.48,25.75,25.17,25.32,4897900,24.53,t
119351,21-Jan-03,26.30,26.30,25.55,25.58,4879400,24.78,t
119352,17-Jan-03,26.36,26.59,25.85,26.00,4640800,25.19,t
119353,16-Jan-03,27.47,27.48,26.26,26.47,5501400,25.64,t
119354,15-Jan-03,27.52,27.53,27.32,27.46,4473800,26.60,t
119355,14-Jan-03,27.23,27.55,27.10,27.27,6421400,26.42,t
119356,13-Jan-03,27.70,27.72,27.09,27.13,4843900,26.28,t
119357,10-Jan-03,27.15,27.58,27.05,27.19,3494000,26.34,t
119358,9-Jan-03,27.60,27.73,27.11,27.48,5480400,26.62,t
119359,8-Jan-03,27.01,27.81,26.85,27.40,5627600,26.55,t
119360,7-Jan-03,27.25,27.48,26.77,27.01,6007600,26.17,t
119361,6-Jan-03,27.25,27.75,27.14,27.48,9134000,26.62,t
119362,3-Jan-03,27.35,27.88,27.19,27.66,5002300,26.80,t
119363,2-Jan-03,26.75,27.47,26.39,27.00,7534200,26.16,t
119364,31-Dec-02,26.09,26.70,26.03,26.11,4104000,25.30,t
119365,30-Dec-02,27.00,27.00,26.00,26.05,4535500,25.24,t
119366,27-Dec-02,26.69,27.02,26.66,26.75,2536900,25.92,t
119367,26-Dec-02,26.85,27.10,26.71,26.81,2250800,25.79,t
119368,24-Dec-02,27.30,27.40,26.96,26.99,1604200,25.97,t
119369,23-Dec-02,26.59,27.30,26.47,27.30,3559600,26.26,t
119370,20-Dec-02,25.39,26.65,25.36,26.58,7633400,25.57,t
119371,19-Dec-02,26.00,26.10,25.11,25.11,7472600,24.16,t
119372,18-Dec-02,27.40,27.40,26.17,26.31,4230900,25.31,t
119373,17-Dec-02,27.15,27.51,27.10,27.26,4198100,26.22,t
119374,16-Dec-02,27.46,27.60,27.06,27.39,8341700,26.35,t
119375,13-Dec-02,27.18,27.87,27.18,27.56,3169400,26.51,t
119376,12-Dec-02,27.52,28.04,27.52,27.53,4490300,26.48,t
119377,11-Dec-02,26.64,27.60,26.61,27.51,6793700,26.47,t
119378,10-Dec-02,27.98,27.98,26.36,26.64,7496300,25.63,t
119379,9-Dec-02,27.90,28.17,27.61,27.89,4453000,26.83,t
119380,6-Dec-02,27.55,28.06,27.55,28.00,3927200,26.94,t
119381,5-Dec-02,28.06,28.09,27.80,27.95,3915100,26.89,t
119382,4-Dec-02,27.75,28.16,27.69,28.06,4125300,26.99,t
119383,3-Dec-02,28.00,28.12,27.84,28.08,5272800,27.01,t
119384,2-Dec-02,28.54,28.88,27.80,28.00,5366200,26.94,t
119385,29-Nov-02,28.00,28.18,27.90,28.04,2156600,26.98,t
119386,27-Nov-02,27.84,28.09,27.62,28.00,11549800,26.94,t
119387,26-Nov-02,27.99,28.03,27.51,27.83,8280000,26.77,t
119388,25-Nov-02,27.99,28.06,27.83,27.99,8436400,26.93,t
119389,22-Nov-02,28.01,28.04,27.72,27.97,8638800,26.91,t
119390,21-Nov-02,27.90,28.25,27.74,28.00,10683200,26.94,t
119391,20-Nov-02,27.21,27.74,26.90,27.66,13579200,26.61,t
119392,19-Nov-02,25.75,27.35,25.20,27.20,16506400,26.17,t
119393,18-Nov-02,13.48,13.60,13.02,13.51,25323200,56.82,t
119394,15-Nov-02,13.65,13.90,13.51,13.86,16043300,58.29,t
119395,14-Nov-02,13.50,13.75,13.48,13.67,12494800,57.49,t
119396,13-Nov-02,13.65,13.76,13.40,13.47,20287400,56.65,t
119397,12-Nov-02,13.60,13.95,13.53,13.86,13249000,58.29,t
119398,11-Nov-02,13.70,13.78,13.48,13.52,8324400,56.86,t
119399,8-Nov-02,13.67,13.95,13.54,13.90,11393800,58.46,t
119400,7-Nov-02,14.06,14.08,13.50,13.65,14946400,57.41,t
119401,6-Nov-02,14.32,14.40,13.70,14.06,15444000,59.14,t
119402,5-Nov-02,13.80,14.35,13.77,14.30,12967500,60.14,t
119403,4-Nov-02,13.74,14.13,13.69,13.89,16384000,58.42,t
119404,1-Nov-02,12.94,13.61,12.84,13.52,14093500,56.86,t
119405,31-Oct-02,13.22,13.45,12.90,13.04,15476100,54.85,t
119406,30-Oct-02,13.02,13.30,12.94,13.20,9538000,55.52,t
119407,29-Oct-02,13.35,13.40,12.77,12.97,13280100,54.55,t
119408,28-Oct-02,13.55,13.64,13.21,13.45,11539000,56.57,t
119409,25-Oct-02,13.01,13.39,13.01,13.34,10314800,56.11,t
119410,24-Oct-02,13.50,13.50,13.03,13.11,12020500,55.14,t
119411,23-Oct-02,13.00,13.40,12.93,13.40,18825000,56.36,t
119412,22-Oct-02,12.30,13.24,12.30,13.05,30065800,54.89,t
119413,21-Oct-02,12.47,12.55,12.39,12.53,13813900,52.70,t
119414,18-Oct-02,12.43,12.66,12.26,12.65,13036500,53.20,t
119415,17-Oct-02,12.64,12.66,12.40,12.49,11518700,52.53,t
119416,16-Oct-02,12.60,12.60,12.05,12.25,10825100,51.52,t
119417,15-Oct-02,12.50,12.60,12.12,12.60,12220800,52.99,t
119418,14-Oct-02,11.75,12.00,11.63,11.93,9268700,50.18,t
119419,11-Oct-02,11.40,12.03,11.40,11.97,11314600,50.34,t
119420,10-Oct-02,10.75,11.35,10.51,11.32,14340700,47.61,t
119421,9-Oct-02,10.45,10.89,10.45,10.75,11564300,45.21,t
119422,8-Oct-02,11.33,11.44,10.51,10.83,15312500,45.55,t
119423,7-Oct-02,11.56,11.73,11.21,11.33,9368500,47.65,t
119424,4-Oct-02,11.60,11.90,11.28,11.56,13202400,48.62,t
119425,3-Oct-02,12.01,12.14,10.99,11.40,19318900,47.95,t
119426,2-Oct-02,12.15,12.50,12.00,12.06,15132500,50.72,t
119427,1-Oct-02,12.10,12.45,12.09,12.40,15665500,52.15,t
119428,30-Sep-02,12.31,12.38,11.93,12.01,17031300,50.51,t
119429,27-Sep-02,12.25,12.60,12.22,12.57,16478400,52.87,t
119430,26-Sep-02,11.93,12.66,11.83,12.60,14027700,52.99,t
119431,25-Sep-02,12.00,12.10,11.59,11.92,13213400,50.10,t
119432,24-Sep-02,12.10,12.25,11.80,11.95,14780900,50.23,t
119433,23-Sep-02,12.15,12.29,12.00,12.25,13638900,51.49,t
119434,20-Sep-02,12.34,12.50,12.13,12.43,23950700,52.25,t
119435,19-Sep-02,12.65,12.65,12.10,12.24,11979800,51.45,t
119436,18-Sep-02,12.50,12.73,12.39,12.64,19718500,53.13,t
119437,17-Sep-02,12.65,12.79,12.41,12.63,13010500,53.09,t
119438,16-Sep-02,12.45,12.55,12.16,12.32,8764900,51.78,t
119439,13-Sep-02,12.39,12.72,12.11,12.72,11952000,53.47,t
119440,12-Sep-02,12.65,12.68,12.38,12.44,13083100,52.29,t
119441,11-Sep-02,12.71,13.79,12.60,12.68,10071100,53.30,t
119442,10-Sep-02,12.31,12.66,12.26,12.65,11623700,53.17,t
119443,9-Sep-02,12.19,12.52,11.95,12.30,13744800,51.70,t
119444,6-Sep-02,11.79,12.34,11.79,12.20,14380400,51.28,t
119445,5-Sep-02,11.70,11.94,11.23,11.79,21353400,49.56,t
119446,4-Sep-02,11.35,11.76,11.24,11.70,8652900,49.18,t
119447,3-Sep-02,11.95,11.97,11.20,11.20,13427200,47.08,t
119448,30-Aug-02,12.38,12.50,12.00,12.22,11028100,51.36,t
119449,29-Aug-02,11.81,12.52,11.80,12.36,11182000,51.95,t
119450,28-Aug-02,11.85,12.15,11.84,12.07,9442300,50.73,t
119451,27-Aug-02,12.74,12.85,11.95,12.10,12095500,50.86,t
119452,26-Aug-02,12.12,12.72,12.06,12.59,11479500,52.92,t
119453,23-Aug-02,12.10,12.34,11.86,12.22,14754900,51.36,t
119454,22-Aug-02,12.28,12.51,12.18,12.38,23584900,52.04,t
119455,21-Aug-02,11.35,12.31,11.35,12.18,47555900,51.20,t
119456,20-Aug-02,11.18,11.35,11.08,11.18,38138200,46.99,t
119457,19-Aug-02,10.37,10.80,10.36,10.76,12230100,45.23,t
119458,16-Aug-02,10.50,10.74,10.28,10.45,12391100,43.92,t
119459,15-Aug-02,10.05,10.61,10.05,10.55,17793200,44.34,t
119460,14-Aug-02,10.01,10.17,9.57,10.15,14592900,42.66,t
119461,13-Aug-02,10.25,10.44,9.99,10.00,12865000,42.03,t
119462,12-Aug-02,9.90,10.38,9.81,10.25,15148200,43.08,t
119463,9-Aug-02,9.60,10.05,9.55,10.00,17586200,42.03,t
119464,8-Aug-02,9.39,9.88,9.21,9.80,11126100,41.19,t
119465,7-Aug-02,9.45,9.59,9.07,9.31,10939100,39.13,t
119466,6-Aug-02,8.85,9.50,8.84,9.31,13430800,39.13,t
119467,5-Aug-02,9.62,9.62,8.69,8.69,18673700,36.53,t
119468,2-Aug-02,9.57,9.69,9.12,9.60,11455700,40.35,t
119469,1-Aug-02,10.12,10.22,9.67,9.67,18732700,40.65,t
119470,31-Jul-02,10.04,10.18,9.89,10.18,18614100,42.79,t
119471,30-Jul-02,9.57,10.08,9.44,10.00,23651200,42.03,t
119472,29-Jul-02,9.20,9.81,9.15,9.74,19532900,40.94,t
119473,26-Jul-02,8.80,9.14,8.80,9.14,16299300,38.42,t
119474,25-Jul-02,8.97,9.30,8.54,8.78,15125200,36.90,t
119475,24-Jul-02,8.29,9.20,8.20,9.06,25515600,38.08,t
119476,23-Jul-02,9.70,10.02,8.64,8.80,25946700,36.99,t
119477,22-Jul-02,9.87,9.92,9.18,9.52,22403900,40.01,t
119478,19-Jul-02,10.10,10.19,9.82,9.92,17462100,41.70,t
119479,18-Jul-02,10.44,10.46,10.24,10.28,8459400,43.21,t
119480,17-Jul-02,10.40,10.51,10.19,10.45,17628500,43.92,t
119481,16-Jul-02,10.15,10.50,10.13,10.19,17727700,42.83,t
119482,15-Jul-02,10.45,10.55,10.05,10.55,14153100,44.34,t
119483,12-Jul-02,10.25,10.54,10.10,10.44,21082900,43.88,t
119484,11-Jul-02,9.70,10.16,9.63,10.16,15393400,42.70,t
119485,10-Jul-02,10.28,10.29,9.76,9.78,18668600,41.11,t
119486,9-Jul-02,10.25,10.39,9.98,10.01,15575900,42.07,t
119487,8-Jul-02,10.16,10.51,10.16,10.27,12873800,43.17,t
119488,5-Jul-02,9.99,10.22,9.82,10.19,7302800,42.83,t
119489,3-Jul-02,9.45,9.80,9.30,9.62,13438900,40.44,t
119490,2-Jul-02,9.90,9.96,9.40,9.40,21302900,39.51,t
119491,1-Jul-02,10.50,10.55,9.98,10.03,23288000,42.16,t
119492,28-Jun-02,9.80,10.70,9.76,10.70,25159200,44.97,t
119493,27-Jun-02,9.95,9.95,9.09,9.90,25655400,41.61,t
119494,26-Jun-02,9.50,9.95,9.25,9.62,34871200,40.44,t
119495,25-Jun-02,10.50,10.50,9.91,9.99,20274700,41.96,t
119496,24-Jun-02,9.90,10.34,9.76,10.32,32214800,43.34,t
119497,21-Jun-02,9.41,9.80,9.37,9.80,29002800,41.16,t
119498,20-Jun-02,9.95,10.04,9.31,9.45,30297200,39.69,t
119499,19-Jun-02,10.20,10.27,9.98,10.00,20182600,42.00,t
119500,18-Jun-02,10.32,10.48,10.17,10.46,11955800,43.93,t
119501,17-Jun-02,10.20,10.35,10.05,10.30,20260900,43.26,t
119502,14-Jun-02,10.00,10.20,9.50,10.18,30318900,42.76,t
119503,13-Jun-02,9.93,10.55,9.93,10.38,25391000,43.60,t
119504,12-Jun-02,10.49,10.49,9.90,9.97,41995100,41.87,t
119505,11-Jun-02,11.06,11.07,10.32,10.39,25870400,43.64,t
119506,10-Jun-02,11.30,11.34,10.87,10.91,30116500,45.82,t
119507,7-Jun-02,11.38,11.74,11.33,11.40,22042100,47.88,t
119508,6-Jun-02,11.55,11.75,11.40,11.75,72589600,49.35,t
119509,5-Jun-02,12.15,12.18,11.62,11.65,32011500,48.93,t
119510,4-Jun-02,12.03,12.40,12.00,12.25,17663400,51.45,t
119511,3-Jun-02,11.85,12.26,11.85,12.09,17386300,50.78,t
119512,31-May-02,11.93,12.01,11.86,11.97,22494900,50.27,t
119513,30-May-02,11.76,12.08,11.76,11.97,28004400,50.27,t
119514,29-May-02,12.40,12.41,11.95,12.01,27533900,50.44,t
119515,28-May-02,12.76,12.81,12.30,12.41,15902800,52.12,t
119516,24-May-02,13.05,13.05,12.79,12.79,11924400,53.72,t
119517,23-May-02,12.97,13.14,12.85,13.14,13932400,55.19,t
119518,22-May-02,12.90,13.10,12.75,12.95,16482900,54.39,t
119519,21-May-02,13.31,13.48,13.02,13.16,11640400,55.27,t
119520,20-May-02,12.80,13.35,12.74,13.31,11195300,55.90,t
119521,17-May-02,12.89,12.97,12.67,12.87,24888500,54.05,t
119522,16-May-02,13.25,13.51,12.79,12.89,26678900,54.14,t
119523,15-May-02,13.40,13.68,13.30,13.51,15931800,56.74,t
119524,14-May-02,13.73,13.85,13.36,13.56,19962500,56.95,t
119525,13-May-02,13.62,13.79,13.47,13.70,10669900,57.54,t
119526,10-May-02,13.52,13.72,13.45,13.71,11858900,57.58,t
119527,9-May-02,13.83,14.09,13.72,13.75,9062500,57.75,t
119528,8-May-02,13.80,14.30,13.75,14.20,11829900,59.64,t
119529,7-May-02,13.65,13.80,13.43,13.50,10372200,56.70,t
119530,6-May-02,13.70,13.94,13.66,13.70,12777600,57.54,t
119531,3-May-02,13.50,13.99,13.45,13.86,15958500,58.21,t
119532,2-May-02,13.62,14.04,13.59,13.67,15706100,57.41,t
119533,1-May-02,13.20,14.01,12.93,13.96,24613200,58.63,t
119534,30-Apr-02,12.66,13.47,12.66,13.12,15725800,55.10,t
119535,29-Apr-02,13.21,13.38,12.84,12.86,12126400,54.01,t
119536,26-Apr-02,13.60,13.62,13.22,13.30,13256200,55.86,t
119537,25-Apr-02,13.50,13.84,13.40,13.49,11928700,56.66,t
119538,24-Apr-02,14.05,14.10,13.75,13.75,18594100,57.75,t
119539,23-Apr-02,13.99,14.04,13.72,13.85,19474100,58.17,t
119540,22-Apr-02,13.90,13.90,13.46,13.75,20005900,57.75,t
119541,19-Apr-02,14.75,14.75,14.17,14.50,14676100,60.90,t
119542,18-Apr-02,14.50,14.77,14.20,14.54,10137200,61.07,t
119543,17-Apr-02,15.00,15.00,14.50,14.60,12257700,61.32,t
119544,16-Apr-02,13.80,14.89,13.76,14.89,19263800,62.54,t
119545,15-Apr-02,13.70,13.77,13.55,13.55,11276300,56.91,t
119546,12-Apr-02,13.35,13.80,13.35,13.60,22184700,57.12,t
119547,11-Apr-02,14.20,14.25,13.19,13.27,36028300,55.73,t
119548,10-Apr-02,15.00,15.00,14.20,14.42,25592600,60.56,t
119549,9-Apr-02,14.94,15.20,14.92,15.01,15389500,63.04,t
119550,8-Apr-02,14.82,15.08,14.82,15.03,7730000,63.13,t
119551,5-Apr-02,15.10,15.18,14.82,15.02,8281500,63.08,t
119552,4-Apr-02,15.23,15.30,15.08,15.10,10197300,63.42,t
119553,3-Apr-02,15.31,15.45,14.96,15.16,12130900,63.67,t
119554,2-Apr-02,15.80,15.80,15.30,15.30,9493900,64.26,t
119555,1-Apr-02,15.74,15.85,15.60,15.84,9128600,66.53,t
119556,28-Mar-02,15.45,15.85,15.37,15.70,8883800,65.94,t
119557,27-Mar-02,15.21,15.54,15.00,15.45,17405700,64.89,t
119558,26-Mar-02,15.34,15.49,15.10,15.15,8506800,63.63,t
119559,25-Mar-02,15.84,15.91,15.26,15.26,8025000,64.06,t
119560,22-Mar-02,15.76,15.85,15.42,15.84,8453300,66.50,t
119561,21-Mar-02,15.05,15.82,15.05,15.80,11315200,66.33,t
119562,20-Mar-02,15.29,15.63,15.05,15.19,8781500,63.77,t
119563,19-Mar-02,15.85,15.94,15.60,15.75,7463000,66.12,t
119564,18-Mar-02,15.87,16.05,15.50,15.86,7563400,66.58,t
119565,15-Mar-02,15.62,15.88,15.52,15.81,13486400,66.37,t
119566,14-Mar-02,15.71,15.74,15.40,15.55,9642100,65.28,t
119567,13-Mar-02,16.12,16.12,15.55,15.71,9758500,65.95,t
119568,12-Mar-02,15.90,16.20,15.70,16.14,10738800,67.75,t
119569,11-Mar-02,16.04,16.20,15.89,16.07,14357000,67.46,t
119570,8-Mar-02,16.02,16.20,15.73,15.88,11759300,66.66,t
119571,7-Mar-02,16.25,16.29,15.78,15.88,9648800,66.66,t
119572,6-Mar-02,16.14,16.48,15.79,16.24,11862100,68.17,t
119573,5-Mar-02,15.94,16.37,15.77,16.06,11905300,67.42,t
119574,4-Mar-02,15.86,16.06,15.70,16.05,11763600,67.38,t
119575,1-Mar-02,15.80,16.00,15.54,15.88,10650600,66.66,t
119576,28-Feb-02,15.45,15.80,15.41,15.54,10810200,65.24,t
119577,27-Feb-02,15.16,15.65,15.10,15.45,12387100,64.86,t
119578,26-Feb-02,15.25,15.46,14.90,15.20,10332100,63.81,t
119579,25-Feb-02,14.95,15.50,14.74,15.50,17741300,65.07,t
119580,22-Feb-02,14.50,14.87,14.38,14.70,21586000,61.71,t
119581,21-Feb-02,14.75,14.95,14.35,14.35,18075000,60.24,t
119582,20-Feb-02,14.58,14.94,14.21,14.81,37754200,62.17,t
119583,19-Feb-02,14.77,14.78,14.18,14.18,16230600,59.53,t
119584,15-Feb-02,15.60,15.63,14.75,14.80,19488600,62.13,t
119585,14-Feb-02,15.96,16.08,15.35,15.65,21642300,65.70,t
119586,13-Feb-02,15.78,16.26,15.76,16.00,7728100,67.17,t
119587,12-Feb-02,15.88,16.09,15.85,15.87,6645000,66.62,t
119588,11-Feb-02,15.90,16.38,15.90,16.13,6880400,67.71,t
119589,8-Feb-02,15.99,17.91,15.90,16.35,10522500,68.64,t
119590,7-Feb-02,15.90,16.37,15.72,15.90,14568700,66.75,t
119591,6-Feb-02,16.30,16.67,15.37,15.60,21656400,65.49,t
119592,5-Feb-02,15.60,16.84,15.56,16.27,18150300,68.30,t
119593,4-Feb-02,17.15,17.16,15.98,16.30,16374600,68.43,t
119594,1-Feb-02,17.55,17.60,17.15,17.33,12243800,72.75,t
119595,31-Jan-02,17.43,17.70,17.04,17.70,16353900,74.30,t
119596,30-Jan-02,17.60,17.65,16.65,17.45,17302400,73.25,t
119597,29-Jan-02,18.37,18.62,17.79,17.81,14624200,74.77,t
119598,28-Jan-02,18.20,18.46,18.19,18.42,6427400,77.33,t
119599,25-Jan-02,18.29,18.59,18.17,18.46,5994600,77.49,t
119600,24-Jan-02,18.01,18.49,18.01,18.49,9064600,77.62,t
119601,23-Jan-02,17.95,18.32,17.93,18.10,8690100,75.98,t
119602,22-Jan-02,18.47,18.72,18.05,18.13,7826800,76.11,t
119603,18-Jan-02,18.20,18.55,18.19,18.53,9609500,77.79,t
119604,17-Jan-02,18.52,18.72,18.26,18.37,10110000,77.12,t
119605,16-Jan-02,18.75,18.79,18.47,18.54,8779000,77.83,t
119606,15-Jan-02,18.80,19.08,18.71,18.82,11221000,79.01,t
119607,14-Jan-02,19.04,19.13,18.76,18.91,11747100,79.38,t
119608,11-Jan-02,18.93,19.25,18.81,19.11,10291900,80.22,t
119609,10-Jan-02,18.70,18.99,18.52,18.90,8745500,79.34,t
119610,9-Jan-02,18.77,19.04,18.52,18.70,14016700,78.50,t
119611,8-Jan-02,18.35,18.92,18.35,18.92,11500400,79.43,t
119612,7-Jan-02,18.30,18.65,18.26,18.48,8596400,77.58,t
119613,4-Jan-02,18.60,18.69,18.10,18.37,12250300,77.12,t
119614,3-Jan-02,18.70,18.84,18.46,18.64,12419600,78.25,t
119615,2-Jan-02,18.48,18.75,18.26,18.70,18377600,78.50,t
119616,31-Dec-01,18.16,18.24,17.98,18.14,12284600,76.15,t
119617,28-Dec-01,18.00,18.35,17.99,18.18,10425800,76.32,t
119618,27-Dec-01,18.00,18.19,17.92,17.97,13626800,75.44,t
119619,26-Dec-01,18.15,18.36,18.10,18.25,8663200,76.58,t
119620,24-Dec-01,18.05,18.35,18.01,18.35,5782700,77.00,t
119621,21-Dec-01,18.03,18.35,17.83,18.35,39323200,77.00,t
119622,20-Dec-01,18.40,18.75,17.63,17.85,58463600,74.90,t
119623,19-Dec-01,16.60,17.09,16.55,16.80,12582900,70.50,t
119624,18-Dec-01,16.77,17.05,16.62,16.65,10411700,69.87,t
119625,17-Dec-01,16.08,17.09,16.03,17.02,15732300,71.42,t
119626,14-Dec-01,16.02,16.20,16.02,16.13,7157400,67.68,t
119627,13-Dec-01,16.20,16.20,15.80,16.15,10941600,67.77,t
119628,12-Dec-01,16.45,16.69,16.36,16.50,9487800,69.24,t
119629,11-Dec-01,16.79,17.05,16.56,16.65,9278000,69.87,t
119630,10-Dec-01,17.10,17.29,16.90,16.90,10701000,70.92,t
119631,7-Dec-01,17.75,17.98,17.40,17.68,11808700,74.19,t
119632,6-Dec-01,17.70,18.20,17.69,18.08,9309600,75.87,t
119633,5-Dec-01,17.59,17.95,17.52,17.57,10743300,73.73,t
119634,4-Dec-01,17.35,17.73,17.11,17.59,9723300,73.81,t
119635,3-Dec-01,17.35,17.47,16.92,17.44,8197700,73.18,t
119636,30-Nov-01,17.57,17.85,17.35,17.49,11981100,73.39,t
119637,29-Nov-01,17.15,17.62,17.02,17.62,9394700,73.94,t
119638,28-Nov-01,16.58,17.54,16.57,17.35,12021600,72.80,t
119639,27-Nov-01,17.10,17.18,16.51,16.83,8991800,70.62,t
119640,26-Nov-01,16.90,17.19,16.88,17.11,7763600,71.80,t
119641,23-Nov-01,16.86,17.17,16.85,17.04,2205100,71.50,t
119642,21-Nov-01,16.95,17.13,16.91,16.93,5035000,71.04,t
119643,20-Nov-01,16.88,17.12,16.70,17.04,10534200,71.50,t
119644,19-Nov-01,17.25,17.45,16.95,17.10,9431100,71.76,t
119645,16-Nov-01,17.34,17.50,16.75,17.19,17857900,72.13,t
119646,15-Nov-01,16.48,17.11,16.42,16.98,12480000,71.25,t
119647,14-Nov-01,16.45,16.67,16.10,16.40,10665500,68.82,t
119648,13-Nov-01,16.07,16.48,16.05,16.46,9848000,69.07,t
119649,12-Nov-01,16.01,16.25,15.82,16.04,4911300,67.31,t
119650,9-Nov-01,16.10,16.51,16.05,16.19,4677300,67.94,t
119651,8-Nov-01,16.22,16.70,16.10,16.38,11112000,68.73,t
119652,7-Nov-01,16.00,16.45,16.00,16.03,8459200,67.27,t
119653,6-Nov-01,16.08,16.22,15.75,16.15,12576600,67.77,t
119654,5-Nov-01,15.96,16.22,15.77,15.90,14271500,66.72,t
119655,2-Nov-01,15.12,16.03,14.75,15.67,19670600,65.75,t
119656,1-Nov-01,15.33,15.39,14.89,15.04,14875800,63.11,t
119657,31-Oct-01,15.65,15.84,15.17,15.25,15850000,63.99,t
119658,30-Oct-01,15.50,15.79,15.25,15.74,14997000,66.05,t
119659,29-Oct-01,15.73,15.95,15.40,15.77,18015700,66.17,t
119660,26-Oct-01,15.95,16.20,15.91,16.01,17886300,67.18,t
119661,25-Oct-01,16.01,16.20,15.82,16.00,24195400,67.14,t
119662,24-Oct-01,16.50,17.12,16.00,16.34,33420800,68.57,t
119663,23-Oct-01,18.25,18.31,17.68,17.70,14107100,74.27,t
119664,22-Oct-01,17.55,18.49,17.55,18.30,8071800,76.79,t
119665,19-Oct-01,17.61,17.92,17.51,17.75,14308900,74.48,t
119666,18-Oct-01,18.38,18.58,17.75,17.90,18003400,75.11,t
119667,17-Oct-01,19.30,19.30,18.46,18.63,10072400,78.18,t
119668,16-Oct-01,19.09,19.20,18.60,19.20,12253200,80.57,t
119669,15-Oct-01,19.72,19.89,19.10,19.20,11245600,80.57,t
119670,12-Oct-01,19.70,19.99,19.52,19.99,11207200,83.88,t
119671,11-Oct-01,19.45,19.90,19.45,19.89,11977400,83.46,t
119672,10-Oct-01,19.25,19.78,19.00,19.61,8481800,82.29,t
119673,9-Oct-01,19.25,19.25,18.96,19.03,6676300,79.85,t
119674,8-Oct-01,18.80,19.22,18.69,19.18,11712800,80.48,t
119675,5-Oct-01,19.30,19.49,18.68,18.87,13374500,79.18,t
119676,4-Oct-01,19.94,20.00,19.51,19.65,12580300,82.46,t
119677,3-Oct-01,19.55,20.00,19.40,19.94,13573800,83.67,t
119678,2-Oct-01,19.18,19.62,18.98,19.60,15186200,82.25,t
119679,1-Oct-01,19.15,19.29,18.60,19.02,12311900,79.81,t
119680,28-Sep-01,19.16,19.64,19.00,19.30,17525000,80.99,t
119681,27-Sep-01,17.85,18.74,17.83,18.70,14760200,78.47,t
119682,26-Sep-01,18.05,18.19,17.47,17.79,14076200,74.65,t
119683,25-Sep-01,17.37,18.05,17.33,17.95,15234300,75.29,t
119684,24-Sep-01,17.25,17.50,16.78,17.01,15188300,71.35,t
119685,21-Sep-01,17.38,17.75,16.59,16.60,22554200,69.63,t
119686,20-Sep-01,17.74,18.50,17.60,18.06,15642400,75.75,t
119687,19-Sep-01,18.49,18.59,17.75,17.99,13628400,75.46,t
119688,18-Sep-01,17.50,18.50,17.46,18.30,16394600,76.76,t
119689,17-Sep-01,16.95,18.32,16.50,17.52,19652400,73.49,t
119690,10-Sep-01,17.90,17.95,17.21,17.65,13704700,74.03,t
119691,7-Sep-01,18.00,18.40,17.28,17.70,12647500,74.24,t
119692,6-Sep-01,18.95,19.00,18.24,18.36,10075100,77.01,t
119693,5-Sep-01,18.91,19.23,18.60,19.20,10838900,80.53,t
119694,4-Sep-01,19.01,19.48,18.80,19.01,7533800,79.74,t
119695,31-Aug-01,18.80,19.18,18.75,19.04,7279200,79.86,t
119696,30-Aug-01,19.02,19.30,18.66,18.75,8531800,78.65,t
119697,29-Aug-01,19.35,19.36,18.93,19.10,6396300,80.11,t
119698,28-Aug-01,19.20,19.45,19.01,19.20,5986300,80.53,t
119699,27-Aug-01,19.36,19.50,19.06,19.06,4918900,79.95,t
119700,24-Aug-01,19.17,19.75,19.16,19.51,4211200,81.83,t
119701,23-Aug-01,19.10,19.35,19.06,19.18,8335200,80.45,t
119702,22-Aug-01,19.39,19.44,19.21,19.27,6462600,80.83,t
119703,21-Aug-01,19.52,19.79,19.25,19.36,6703200,81.20,t
119704,20-Aug-01,19.50,19.58,19.28,19.49,6021700,81.75,t
119705,17-Aug-01,19.45,19.70,19.26,19.32,11312900,81.04,t
119706,16-Aug-01,19.33,19.70,19.30,19.58,8005300,82.13,t
119707,15-Aug-01,19.87,19.99,19.55,19.55,4078200,82.00,t
119708,14-Aug-01,20.00,20.20,19.65,19.87,5377400,83.34,t
119709,13-Aug-01,19.88,20.17,19.70,19.91,5478600,83.51,t
119710,10-Aug-01,19.52,19.74,19.20,19.58,6314000,82.13,t
119711,9-Aug-01,19.55,19.58,19.40,19.58,10838100,82.13,t
119712,8-Aug-01,20.03,20.13,19.57,19.58,11026200,82.13,t
119713,7-Aug-01,20.40,20.57,20.13,20.17,9096900,84.60,t
119714,6-Aug-01,20.64,20.64,20.30,20.40,5356800,85.57,t
119715,3-Aug-01,20.72,20.72,20.31,20.54,2902900,86.15,t
119716,2-Aug-01,20.70,20.95,20.57,20.72,9488600,86.91,t
119717,1-Aug-01,20.32,20.49,20.25,20.30,10120800,85.15,t
119718,31-Jul-01,20.21,20.60,20.19,20.21,8801100,84.77,t
119719,30-Jul-01,20.22,20.49,20.16,20.24,6535700,84.90,t
119720,27-Jul-01,20.32,20.58,20.20,20.48,7748700,85.90,t
119721,26-Jul-01,20.08,20.60,20.01,20.50,8518200,85.99,t
119722,25-Jul-01,19.88,20.22,19.51,20.15,13812200,84.52,t
119723,24-Jul-01,19.65,19.89,19.08,19.46,17482900,81.62,t
119724,23-Jul-01,20.65,20.85,20.04,20.05,13567100,84.10,t
119725,20-Jul-01,20.50,21.00,20.36,20.90,9864100,87.66,t
119726,19-Jul-01,21.00,21.36,20.56,20.83,10639900,87.37,t
119727,18-Jul-01,20.60,20.94,20.50,20.94,10435800,87.83,t
119728,17-Jul-01,20.78,21.09,20.75,20.81,11732000,87.29,t
119729,16-Jul-01,21.00,21.08,20.60,20.92,11427000,87.75,t
119730,13-Jul-01,21.20,21.24,20.72,20.87,13498400,87.54,t
119731,12-Jul-01,20.70,21.46,20.52,21.45,22157600,89.97,t
119732,11-Jul-01,20.10,20.74,20.00,20.50,20298200,85.99,t
119733,10-Jul-01,19.12,20.70,19.12,20.64,59866600,86.57,t
119734,9-Jul-01,18.90,19.30,18.10,18.70,46464800,78.44,t
119735,6-Jul-01,22.00,22.28,21.77,22.24,9398900,88.65,t
119736,5-Jul-01,22.08,22.25,21.65,21.98,9294500,87.62,t
119737,3-Jul-01,22.80,23.00,22.25,22.31,15781500,88.93,t
119738,2-Jul-01,21.75,22.90,21.74,22.88,11563300,91.20,t
119739,29-Jun-01,21.60,22.00,21.24,22.00,11662800,87.70,t
119740,28-Jun-01,20.52,21.72,20.52,21.50,11142200,85.70,t
119741,27-Jun-01,20.71,20.91,20.60,20.77,5729600,82.79,t
119742,26-Jun-01,20.50,20.85,20.50,20.75,9608900,82.68,t
119743,25-Jun-01,21.06,21.18,20.77,21.00,8888300,83.68,t
119744,22-Jun-01,20.88,21.43,20.74,21.01,14486600,83.72,t
119745,21-Jun-01,20.00,20.90,19.92,20.90,9333800,83.28,t
119746,20-Jun-01,20.00,20.25,19.82,20.12,15770200,80.17,t
119747,19-Jun-01,20.71,21.10,20.10,20.26,10168000,80.73,t
119748,18-Jun-01,20.75,20.99,20.64,20.72,11397500,82.56,t
119749,15-Jun-01,20.52,21.20,20.30,21.00,22731000,83.68,t
119750,14-Jun-01,20.70,21.00,20.51,20.62,8018200,82.17,t
119751,13-Jun-01,21.29,21.34,20.86,20.96,8592800,83.52,t
119752,12-Jun-01,21.60,21.76,21.17,21.27,10705500,84.76,t
119753,11-Jun-01,21.85,22.00,21.74,21.86,6613400,87.11,t
119754,8-Jun-01,21.70,22.16,21.51,22.07,9529700,87.94,t
119755,7-Jun-01,21.85,21.85,21.40,21.59,10126800,86.03,t
119756,6-Jun-01,21.55,21.80,21.37,21.58,9240900,85.99,t
119757,5-Jun-01,21.15,21.75,21.08,21.60,9324000,86.07,t
119758,4-Jun-01,21.60,21.75,21.08,21.26,7660000,84.72,t
119759,1-Jun-01,21.16,21.81,20.86,21.49,15580100,85.63,t
119760,31-May-01,20.70,21.45,20.64,21.17,22994900,84.36,t
119761,30-May-01,20.52,20.94,20.48,20.61,16106600,82.13,t
119762,29-May-01,21.24,21.40,20.60,20.68,53920500,82.40,t
119763,25-May-01,21.06,21.07,20.76,21.06,14749800,83.92,t
119764,24-May-01,20.66,21.10,20.66,21.10,11810600,84.08,t
119765,23-May-01,21.02,21.08,20.75,20.75,14966400,82.68,t
119766,22-May-01,21.50,21.53,21.02,21.15,21876900,84.28,t
119767,21-May-01,21.75,22.04,21.65,21.91,11452700,87.31,t
119768,18-May-01,21.91,22.10,21.52,22.10,10911500,88.06,t
119769,17-May-01,22.36,22.54,21.87,21.98,12816600,87.58,t
119770,16-May-01,21.30,22.46,21.26,22.38,13495700,89.18,t
119771,15-May-01,21.27,21.76,21.27,21.55,9711900,85.87,t
119772,14-May-01,21.40,21.90,21.38,21.63,8733300,86.19,t
119773,11-May-01,21.25,21.91,21.20,21.90,10220200,87.27,t
119774,10-May-01,21.64,21.85,21.22,21.41,8596200,85.31,t
119775,9-May-01,21.90,21.91,21.52,21.57,11301400,85.95,t
119776,8-May-01,22.29,22.47,21.96,22.06,8821900,87.90,t
119777,7-May-01,22.00,22.50,21.85,22.47,9402600,89.54,t
119778,4-May-01,21.77,22.35,21.76,21.99,9851400,87.62,t
119779,3-May-01,22.02,22.21,21.56,22.04,13029500,87.82,t
119780,2-May-01,22.69,22.93,22.40,22.40,14731600,89.26,t
119781,1-May-01,22.58,23.10,22.26,23.08,9878200,91.97,t
119782,30-Apr-01,22.50,22.97,22.07,22.28,10088500,88.78,t
119783,27-Apr-01,22.20,22.69,22.10,22.65,8616200,90.25,t
119784,26-Apr-01,21.85,22.47,21.75,22.20,10711100,88.46,t
119785,25-Apr-01,22.20,22.37,21.70,21.79,9434000,86.83,t
119786,24-Apr-01,22.05,22.67,22.01,22.12,11933600,88.14,t
119787,23-Apr-01,22.51,22.73,21.81,21.98,9826700,87.58,t
119788,20-Apr-01,22.75,23.20,22.71,22.92,16034600,91.33,t
119789,19-Apr-01,22.25,23.27,22.10,23.21,21675200,92.49,t
119790,18-Apr-01,21.75,22.35,21.52,22.00,22005600,87.66,t
119791,17-Apr-01,21.73,21.89,21.47,21.85,10401900,87.07,t
119792,16-Apr-01,21.95,22.10,21.74,22.10,6310500,88.06,t
119793,12-Apr-01,21.50,21.95,21.32,21.78,7735200,86.79,t
119794,11-Apr-01,22.00,22.20,21.25,21.71,9732200,86.51,t
119795,10-Apr-01,21.40,22.19,21.30,21.72,10807100,86.55,t
119796,9-Apr-01,20.93,21.24,20.52,20.80,7604600,82.88,t
119797,6-Apr-01,21.00,21.01,20.25,20.50,8679900,81.69,t
119798,5-Apr-01,20.55,21.50,20.00,21.50,10263900,85.67,t
119799,4-Apr-01,20.04,20.51,20.00,20.03,10020400,79.81,t
119800,3-Apr-01,20.60,20.75,19.85,20.04,15605300,79.85,t
119801,2-Apr-01,21.30,21.99,20.76,21.08,13925000,84.00,t
119802,30-Mar-01,22.00,22.15,21.20,21.30,13573300,84.88,t
119803,29-Mar-01,22.02,22.75,21.90,22.35,10247400,89.06,t
119804,28-Mar-01,22.40,22.94,21.93,22.07,8972600,87.94,t
119805,27-Mar-01,22.20,23.39,22.19,22.94,10300300,91.38,t
119806,26-Mar-01,21.90,22.52,21.72,22.52,10139900,89.71,t
119807,23-Mar-01,21.86,22.00,21.08,21.32,9061500,84.93,t
119808,22-Mar-01,22.03,22.25,20.60,21.83,14069000,86.96,t
119809,21-Mar-01,22.05,22.70,21.50,22.32,12257600,88.91,t
119810,20-Mar-01,23.15,23.16,22.32,22.50,9424000,89.63,t
119811,19-Mar-01,22.95,23.49,22.92,23.35,8394300,93.01,t
119812,16-Mar-01,23.11,23.43,22.80,22.90,18510700,91.22,t
119813,15-Mar-01,23.00,23.48,22.59,23.35,15365500,93.01,t
119814,14-Mar-01,22.65,23.35,22.00,22.42,14362800,89.31,t
119815,13-Mar-01,22.78,23.50,22.51,23.34,10371700,92.97,t
119816,12-Mar-01,22.96,23.30,22.66,22.67,12944500,90.30,t
119817,9-Mar-01,23.64,23.75,23.23,23.61,7806700,94.05,t
119818,8-Mar-01,23.90,23.99,23.40,23.60,13486900,94.01,t
119819,7-Mar-01,24.35,24.60,23.50,23.85,15945000,95.00,t
119820,6-Mar-01,23.95,24.30,23.95,24.17,12476500,96.28,t
119821,5-Mar-01,22.52,23.72,22.52,23.56,13809800,93.85,t
119822,2-Mar-01,21.99,22.79,21.50,22.40,11938700,89.23,t
119823,1-Mar-01,22.80,23.04,21.59,22.03,11542100,87.75,t
119824,28-Feb-01,23.30,23.74,22.92,23.00,22821400,91.62,t
119825,27-Feb-01,22.00,23.13,22.00,22.91,19431500,91.26,t
119826,26-Feb-01,20.95,21.94,20.92,21.84,8907700,87.00,t
119827,23-Feb-01,20.80,21.30,20.20,20.95,9501200,83.45,t
119828,22-Feb-01,20.35,21.55,20.21,21.32,10626500,84.93,t
119829,21-Feb-01,20.22,20.89,20.20,20.40,8864200,81.26,t
119830,20-Feb-01,21.20,21.59,20.40,20.74,9142200,82.62,t
119831,16-Feb-01,21.78,21.89,21.50,21.69,9168200,86.40,t
119832,15-Feb-01,21.80,22.35,21.53,22.14,7570700,88.19,t
119833,14-Feb-01,22.08,22.20,21.45,21.76,9103700,86.68,t
119834,13-Feb-01,22.65,22.99,22.43,22.48,8349100,89.55,t
119835,12-Feb-01,21.58,23.03,21.56,22.80,8566100,90.82,t
119836,9-Feb-01,22.50,22.65,21.47,22.10,13327400,88.03,t
119837,8-Feb-01,23.00,23.30,22.76,22.90,9947500,91.22,t
119838,7-Feb-01,23.55,23.69,23.20,23.30,7987700,92.81,t
119839,6-Feb-01,23.95,24.03,23.51,23.81,6963500,94.85,t
119840,5-Feb-01,23.25,24.15,23.25,24.10,13128300,96.00,t
119841,2-Feb-01,24.30,24.39,23.26,23.38,12003400,93.13,t
119842,1-Feb-01,23.95,24.53,23.80,24.46,13967100,97.43,t
119843,31-Jan-01,24.85,24.99,23.78,23.99,16652800,95.56,t
119844,30-Jan-01,23.81,25.15,23.75,25.10,27534200,99.98,t
119845,29-Jan-01,22.80,24.00,22.68,23.81,25686900,94.85,t
119846,26-Jan-01,23.37,23.81,23.06,23.31,10297800,92.85,t
119847,25-Jan-01,24.12,24.37,23.62,23.94,12513400,95.36,t
119848,24-Jan-01,23.31,24.31,23.25,24.19,15312300,96.36,t
119849,23-Jan-01,23.69,23.69,22.94,23.31,11696900,92.85,t
119850,22-Jan-01,24.00,24.06,23.12,23.62,12570600,94.09,t
119851,19-Jan-01,24.62,24.75,23.81,24.06,12614800,95.84,t
119852,18-Jan-01,24.19,24.69,23.75,24.56,15624800,97.83,t
119853,17-Jan-01,24.25,24.56,23.75,24.12,16961700,96.08,t
119854,16-Jan-01,24.44,24.50,23.56,24.00,14922800,95.60,t
119855,12-Jan-01,23.87,24.50,23.69,24.44,26248100,97.36,t
119856,11-Jan-01,23.19,24.31,22.87,23.25,26144100,92.61,t
119857,10-Jan-01,22.62,23.19,22.00,23.12,25981700,92.10,t
119858,9-Jan-01,21.56,22.75,21.44,22.50,34860300,89.63,t
119859,8-Jan-01,20.00,20.50,19.62,20.06,10670000,79.91,t
119860,5-Jan-01,21.06,21.06,20.00,20.19,15326300,80.43,t
119861,4-Jan-01,20.00,21.47,20.00,21.00,22165200,83.65,t
119862,3-Jan-01,18.69,20.56,18.50,20.12,33378100,80.15,t
119863,2-Jan-01,17.37,18.44,17.25,18.25,24744200,72.70,t
119864,29-Dec-00,17.00,17.44,16.50,17.25,34882700,68.71,t
119865,28-Dec-00,16.75,17.12,16.62,16.94,25091100,67.48,t
119866,27-Dec-00,17.50,17.56,16.75,17.06,24669500,67.96,t
119867,26-Dec-00,17.31,17.69,17.25,17.62,21751200,70.16,t
119868,22-Dec-00,16.75,18.06,16.69,17.81,26559800,70.91,t
119869,21-Dec-00,17.56,18.25,16.50,17.06,60030200,67.93,t
119870,20-Dec-00,19.06,20.19,18.75,18.94,25414500,75.41,t
119871,19-Dec-00,20.00,21.50,19.87,20.56,16420500,81.86,t
119872,18-Dec-00,21.00,21.31,20.25,20.31,13639500,80.87,t
119873,15-Dec-00,21.37,21.75,21.00,21.00,17561600,83.62,t
119874,14-Dec-00,22.25,22.37,21.75,22.00,14385200,87.60,t
119875,13-Dec-00,21.69,22.69,21.56,22.31,26943700,88.83,t
119876,12-Dec-00,20.37,21.81,20.31,21.56,20130800,85.85,t
119877,11-Dec-00,20.00,20.94,19.69,20.50,15077700,81.63,t
119878,8-Dec-00,19.87,20.56,19.81,20.06,10391100,79.87,t
119879,7-Dec-00,20.44,20.56,19.56,19.69,12960900,78.40,t
119880,6-Dec-00,20.37,21.25,20.12,20.69,19042700,82.38,t
119881,5-Dec-00,19.94,20.37,19.75,20.37,16494400,81.11,t
119882,4-Dec-00,19.50,19.94,19.12,19.75,14373900,78.64,t
119883,1-Dec-00,19.44,20.12,19.44,19.56,17000500,77.88,t
119884,30-Nov-00,18.87,19.81,18.81,19.62,23453100,78.12,t
119885,29-Nov-00,18.69,19.19,18.50,19.00,21300000,75.65,t
119886,28-Nov-00,18.87,19.31,18.25,18.69,18310600,74.42,t
119887,27-Nov-00,19.56,19.81,18.81,18.87,14121100,75.13,t
119888,24-Nov-00,18.94,19.50,18.75,19.31,5907800,76.89,t
119889,22-Nov-00,18.69,19.12,18.56,18.69,16441900,74.42,t
119890,21-Nov-00,19.19,19.50,18.37,18.94,22254800,75.41,t
119891,20-Nov-00,19.75,20.06,19.31,19.37,18871300,77.13,t
119892,17-Nov-00,20.56,20.81,20.00,20.06,18135900,79.87,t
119893,16-Nov-00,20.62,21.06,20.56,20.75,14844800,82.62,t
119894,15-Nov-00,20.75,20.87,20.56,20.56,17755000,81.86,t
119895,14-Nov-00,20.87,21.31,20.56,20.69,19924100,82.38,t
119896,13-Nov-00,20.19,21.12,20.12,21.00,20529100,83.62,t
119897,10-Nov-00,20.56,20.81,20.06,20.37,15580000,81.11,t
119898,9-Nov-00,21.69,21.94,20.87,21.19,24410500,84.37,t
119899,8-Nov-00,22.44,22.50,21.81,22.00,22345900,87.60,t
119900,7-Nov-00,22.06,22.44,21.87,22.44,23090600,89.35,t
119901,6-Nov-00,22.44,22.94,21.87,21.94,22612500,87.36,t
119902,3-Nov-00,21.56,22.94,21.50,22.44,25343600,89.35,t
119903,2-Nov-00,22.00,22.50,21.56,21.56,22097300,85.85,t
119904,1-Nov-00,22.62,22.62,21.50,22.00,27342000,87.60,t
119905,31-Oct-00,22.62,23.50,22.19,23.19,31130800,92.34,t
119906,30-Oct-00,21.94,22.87,21.94,22.62,27060300,90.07,t
119907,27-Oct-00,21.81,23.00,21.81,21.94,37115000,87.36,t
119908,26-Oct-00,23.31,23.31,21.62,21.81,43132700,86.84,t
119909,25-Oct-00,25.75,25.75,23.00,23.37,42150900,93.05,t
119910,24-Oct-00,27.62,28.62,26.25,26.87,21090800,106.99,t
119911,23-Oct-00,27.00,27.75,26.62,27.62,17562500,109.97,t
119912,20-Oct-00,24.81,27.37,24.81,27.00,25371100,107.51,t
119913,19-Oct-00,23.56,25.12,23.56,24.81,21993900,98.79,t
119914,18-Oct-00,23.00,23.62,21.25,23.37,27812700,93.05,t
119915,17-Oct-00,24.00,24.25,22.75,23.00,19844200,91.58,t
119916,16-Oct-00,24.62,24.87,23.75,24.00,15256900,95.56,t
119917,13-Oct-00,23.87,24.81,23.81,24.62,22418000,98.03,t
119918,12-Oct-00,25.25,25.50,23.62,23.87,21212500,95.04,t
119919,11-Oct-00,26.50,26.50,25.00,25.25,21494700,100.54,t
119920,10-Oct-00,26.56,27.12,26.31,26.75,15243600,106.51,t
119921,9-Oct-00,27.00,27.00,26.37,26.56,10187000,105.75,t
119922,6-Oct-00,28.44,28.44,26.37,27.25,25340500,108.50,t
119923,5-Oct-00,29.69,29.69,28.75,28.87,12303100,114.95,t
119924,4-Oct-00,29.19,30.00,29.19,29.75,14854800,118.46,t
119925,3-Oct-00,29.00,29.75,28.56,29.12,16633100,115.95,t
119926,2-Oct-00,29.00,29.50,28.44,29.00,13268900,115.47,t
119927,29-Sep-00,28.50,29.44,28.12,29.00,16318900,115.47,t
119928,28-Sep-00,27.62,29.94,27.62,28.50,17351700,113.48,t
119929,27-Sep-00,28.12,28.37,27.25,27.62,21371400,109.97,t
119930,26-Sep-00,28.87,29.06,28.00,28.12,15645600,111.79,t
119931,25-Sep-00,29.75,29.81,28.62,28.87,16102300,114.77,t
119932,22-Sep-00,29.25,30.00,28.94,29.75,22250800,118.27,t
119933,21-Sep-00,30.00,30.37,29.00,29.25,19538800,116.28,t
119934,20-Sep-00,30.94,31.00,29.12,30.00,25653700,119.26,t
119935,19-Sep-00,31.69,31.75,30.25,30.94,18400000,123.00,t
119936,18-Sep-00,32.25,32.94,31.06,31.69,18943600,125.98,t
119937,15-Sep-00,31.87,32.88,31.87,32.25,17673400,128.21,t
119938,14-Sep-00,31.75,32.50,31.31,31.75,27525200,126.22,t
119939,13-Sep-00,30.75,32.75,30.12,31.75,32163700,126.22,t
119940,12-Sep-00,30.50,31.12,30.06,30.75,14801100,122.25,t
119941,11-Sep-00,30.37,31.00,30.37,30.50,11881300,121.25,t
119942,8-Sep-00,30.56,30.81,29.87,30.25,18773100,120.26,t
119943,7-Sep-00,31.25,31.50,30.37,30.56,17451300,121.49,t
119944,6-Sep-00,32.25,32.25,31.00,31.25,13559800,124.23,t
119945,5-Sep-00,31.87,32.75,31.56,32.25,11976900,128.21,t
119946,1-Sep-00,31.62,32.06,31.19,31.87,11912300,126.70,t
119947,31-Aug-00,31.69,32.50,31.39,31.62,22021200,125.70,t
119948,30-Aug-00,31.75,32.25,31.56,31.69,19196100,125.98,t
119949,29-Aug-00,30.31,32.00,30.31,31.75,25173700,126.22,t
119950,28-Aug-00,31.06,31.37,29.81,30.25,13004400,120.26,t
119951,25-Aug-00,31.44,31.44,30.87,31.06,11327700,123.48,t
119952,24-Aug-00,31.00,32.00,31.00,31.44,10511300,124.99,t
119953,23-Aug-00,31.31,31.37,30.50,31.00,14483300,123.24,t
119954,22-Aug-00,31.69,31.87,31.00,31.31,10094500,124.47,t
119955,21-Aug-00,32.38,32.63,31.44,31.69,11515200,125.98,t
119956,18-Aug-00,32.25,32.75,31.56,32.38,16089200,128.73,t
119957,17-Aug-00,32.25,32.94,31.94,32.25,22495000,128.21,t
119958,16-Aug-00,31.56,32.50,31.56,32.25,19134500,128.21,t
119959,15-Aug-00,31.00,31.69,31.00,31.25,12752500,124.23,t
119960,14-Aug-00,31.00,31.62,30.94,31.00,15725200,123.24,t
119961,11-Aug-00,30.87,31.75,30.75,31.00,23722000,123.24,t
119962,10-Aug-00,30.12,31.00,29.75,30.87,20193000,122.72,t
119963,9-Aug-00,29.94,30.75,29.62,30.12,22865300,119.74,t
119964,8-Aug-00,30.50,30.62,29.62,29.94,23283100,119.03,t
119965,7-Aug-00,30.50,30.81,30.31,30.50,13557500,121.25,t
119966,4-Aug-00,30.62,31.16,30.25,30.50,14594400,121.25,t
119967,3-Aug-00,31.00,31.19,30.37,30.62,14815300,121.73,t
119968,2-Aug-00,31.81,32.38,30.94,31.00,14610000,123.24,t
119969,1-Aug-00,30.94,32.25,30.94,31.81,16875900,126.46,t
119970,31-Jul-00,30.81,31.62,30.81,30.94,15704700,123.00,t
119971,28-Jul-00,32.00,32.13,30.50,30.62,25783400,121.73,t
119972,27-Jul-00,32.38,32.50,31.25,32.00,23029200,127.22,t
119973,26-Jul-00,33.94,33.94,32.13,32.38,26825900,128.73,t
119974,25-Jul-00,33.50,35.19,33.50,34.00,34936200,135.17,t
119975,24-Jul-00,34.25,34.63,33.25,33.31,18241100,132.42,t
119976,21-Jul-00,33.00,34.63,32.63,34.25,25835000,136.16,t
119977,20-Jul-00,33.75,33.75,32.44,33.00,20323100,131.19,t
119978,19-Jul-00,34.25,34.25,33.63,34.13,10725200,135.68,t
119979,18-Jul-00,33.19,34.50,33.00,34.38,18204700,136.68,t
119980,17-Jul-00,33.00,33.50,33.00,33.19,11474500,131.95,t
119981,14-Jul-00,33.69,34.31,32.63,33.00,16718000,131.19,t
119982,13-Jul-00,31.87,33.94,31.87,33.69,28935600,133.93,t
119983,12-Jul-00,32.00,32.56,31.56,31.87,17607500,126.70,t
119984,11-Jul-00,32.81,32.81,31.75,32.00,17010200,127.22,t
119985,10-Jul-00,33.00,33.56,32.38,33.00,14921100,131.19,t
119986,7-Jul-00,33.25,33.50,32.69,33.00,12048900,131.19,t
119987,6-Jul-00,33.50,33.63,33.06,33.25,9651600,132.18,t
119988,5-Jul-00,32.56,33.75,32.56,33.50,17513000,133.18,t
119989,3-Jul-00,31.81,32.50,31.81,32.38,10047800,128.73,t
119990,30-Jun-00,32.25,32.50,31.25,31.81,29442300,126.46,t
119991,29-Jun-00,32.38,32.81,31.81,32.25,18012500,128.21,t
119992,28-Jun-00,33.00,33.00,32.06,32.38,19994100,128.73,t
119993,27-Jun-00,32.81,34.00,32.75,33.50,18845300,133.00,t
119994,26-Jun-00,34.31,34.31,32.50,32.81,25543400,130.26,t
119995,23-Jun-00,35.75,35.75,33.81,34.38,21339200,136.50,t
119996,22-Jun-00,35.00,37.25,34.81,36.06,31284500,143.17,t
119997,21-Jun-00,34.00,35.25,34.00,35.00,19562300,138.96,t
119998,20-Jun-00,33.88,34.75,33.56,34.00,18315800,134.99,t
119999,19-Jun-00,33.56,34.19,33.56,33.88,14653600,134.51,t
120000,16-Jun-00,34.19,34.44,33.31,33.44,19933400,132.77,t
120001,15-Jun-00,33.50,34.38,33.25,34.19,18732300,135.74,t
120002,14-Jun-00,34.00,34.25,33.50,33.50,14550000,133.00,t
120003,13-Jun-00,34.00,34.81,33.50,34.00,19270300,134.99,t
120004,12-Jun-00,34.63,34.75,33.50,34.00,14022300,134.99,t
120005,9-Jun-00,35.25,35.31,33.75,34.63,17722000,137.49,t
120006,8-Jun-00,36.56,36.56,34.44,35.25,14012800,139.95,t
120007,7-Jun-00,36.13,37.75,36.06,37.13,18640000,147.42,t
120008,6-Jun-00,36.75,37.25,36.06,36.13,16110500,143.45,t
120009,5-Jun-00,35.25,36.75,35.25,36.75,18671900,145.91,t
120010,2-Jun-00,35.06,36.19,35.06,35.13,17019500,139.48,t
120011,1-Jun-00,34.94,35.19,34.63,34.94,11753300,138.72,t
120012,31-May-00,35.38,35.44,34.50,34.94,14623300,138.72,t
120013,30-May-00,34.56,35.81,34.56,35.38,14100200,140.47,t
120014,26-May-00,34.00,34.88,34.00,34.50,13355800,136.97,t
120015,25-May-00,34.75,34.94,33.63,33.94,18740900,134.75,t
120016,24-May-00,34.63,35.25,34.06,34.75,18680000,137.97,t
120017,23-May-00,36.31,36.63,34.63,34.63,17673800,137.49,t
120018,22-May-00,35.75,36.56,35.00,36.31,16427300,144.16,t
120019,19-May-00,36.56,36.56,35.50,35.75,18160200,141.94,t
120020,18-May-00,38.06,38.06,36.25,36.88,23664700,146.42,t
120021,17-May-00,38.75,39.00,37.13,38.13,21225000,151.39,t
120022,16-May-00,38.69,39.19,38.25,38.75,19160600,153.85,t
120023,15-May-00,38.75,38.88,37.56,38.69,16461300,153.61,t
120024,12-May-00,36.13,38.75,36.13,38.75,27493300,153.85,t
120025,11-May-00,36.25,36.75,35.50,35.50,24383300,140.94,t
120026,10-May-00,37.56,37.56,35.69,36.25,23716600,143.92,t
120027,9-May-00,37.13,38.06,37.06,37.69,27820900,149.64,t
120028,8-May-00,38.63,38.75,36.75,37.13,25964200,147.42,t
120029,5-May-00,38.69,40.00,38.25,38.63,28390300,153.37,t
120030,4-May-00,39.81,40.13,37.63,38.69,44400800,153.61,t
120031,3-May-00,41.94,42.25,38.56,39.81,57674500,158.06,t
120032,2-May-00,44.38,44.38,41.13,41.94,64957800,166.51,t
120033,1-May-00,46.31,49.00,46.31,49.00,12581700,194.54,t
120034,28-Apr-00,48.00,48.88,45.88,45.88,17982500,182.16,t
120035,27-Apr-00,50.25,50.25,47.50,48.00,29361700,190.57,t
120036,26-Apr-00,51.88,52.19,50.25,51.00,11923100,202.48,t
120037,25-Apr-00,49.56,52.88,49.56,51.88,12193600,205.98,t
120038,24-Apr-00,49.50,49.50,48.13,49.06,9566900,194.78,t
120039,20-Apr-00,50.94,51.13,49.63,49.94,9801700,198.27,t
120040,19-Apr-00,50.69,52.19,50.56,50.94,10003000,202.25,t
120041,18-Apr-00,47.50,51.00,47.50,50.69,14838400,201.25,t
120042,17-Apr-00,50.00,50.38,46.50,46.81,16969700,185.85,t
120043,14-Apr-00,53.25,53.25,49.69,50.00,12172000,198.51,t
120044,13-Apr-00,53.19,55.13,53.19,54.00,8792000,214.39,t
120045,12-Apr-00,54.94,54.94,53.00,53.06,7320000,210.66,t
120046,11-Apr-00,56.25,56.25,54.56,55.25,7516900,219.36,t
120047,10-Apr-00,56.69,56.75,55.38,56.25,6215000,223.33,t
120048,7-Apr-00,56.56,57.00,55.69,56.69,5243300,225.07,t
120049,6-Apr-00,55.13,56.81,55.13,56.56,8410000,224.56,t
120050,5-Apr-00,56.50,56.50,54.75,54.75,8996900,217.37,t
120051,4-Apr-00,58.00,58.50,53.50,56.50,13484400,224.32,t
120052,3-Apr-00,56.69,58.81,56.69,58.00,10934100,230.28,t
120053,31-Mar-00,57.81,58.19,56.25,56.31,8419400,223.57,t
120054,30-Mar-00,60.25,60.81,57.13,57.81,13084800,229.52,t
120055,29-Mar-00,59.88,61.00,57.25,60.25,18021300,239.21,t
120056,28-Mar-00,60.31,60.38,58.81,59.88,12941600,237.56,t
120057,27-Mar-00,58.75,60.75,58.69,60.31,18914700,239.27,t
120058,24-Mar-00,57.25,59.56,57.13,58.75,18500900,233.08,t
120059,23-Mar-00,56.38,57.50,55.56,57.25,10406100,227.13,t
120060,22-Mar-00,55.75,56.63,54.88,56.38,10520200,223.68,t
120061,21-Mar-00,56.75,56.88,55.00,55.75,12758900,221.18,t
120062,20-Mar-00,53.88,57.00,53.88,56.75,17497500,225.15,t
120063,17-Mar-00,53.00,54.00,52.44,53.19,11081600,211.02,t
120064,16-Mar-00,51.50,53.00,51.50,53.00,9449200,210.27,t
120065,15-Mar-00,53.00,53.00,50.94,51.00,10612300,202.33,t
120066,14-Mar-00,52.63,54.25,52.44,53.00,11933600,210.27,t
120067,13-Mar-00,53.31,53.31,52.25,52.63,9351600,208.80,t
120068,10-Mar-00,53.13,55.00,53.13,54.19,12018400,214.99,t
120069,9-Mar-00,53.00,53.00,52.13,52.63,7775000,208.80,t
120070,8-Mar-00,52.50,53.19,51.56,53.00,7669200,210.27,t
120071,7-Mar-00,53.50,53.75,52.19,52.50,9955500,208.29,t
120072,6-Mar-00,54.56,55.00,53.13,53.50,11935500,212.25,t
120073,3-Mar-00,54.19,55.44,53.25,54.56,21230800,216.46,t
120074,2-Mar-00,48.00,54.44,48.00,54.19,28343300,214.99,t
120075,1-Mar-00,49.38,50.00,47.50,47.88,14087800,189.96,t
120076,29-Feb-00,45.75,49.88,45.75,49.38,14395500,195.91,t
120077,28-Feb-00,45.00,46.50,44.31,45.00,11010200,178.53,t
120078,25-Feb-00,44.88,46.00,44.50,45.00,12656300,178.53,t
120079,24-Feb-00,46.69,46.69,44.88,44.88,10872200,178.05,t
120080,23-Feb-00,46.38,47.25,46.31,46.88,7309500,185.99,t
120081,22-Feb-00,47.56,47.75,46.25,46.38,8860500,184.01,t
120082,18-Feb-00,49.00,49.00,47.38,47.56,8230800,188.69,t
120083,17-Feb-00,49.50,50.00,48.25,49.56,9180200,196.62,t
120084,16-Feb-00,48.25,49.94,48.25,49.50,10606900,196.38,t
120085,15-Feb-00,48.38,48.50,47.50,48.00,7983600,190.43,t
120086,14-Feb-00,48.63,49.25,47.56,48.38,8911900,191.94,t
120087,11-Feb-00,49.13,49.25,48.00,48.63,8080300,192.93,t
120088,10-Feb-00,48.81,49.63,48.31,49.13,11875200,194.92,t
120089,9-Feb-00,50.38,50.50,48.81,48.81,9912500,193.65,t
120090,8-Feb-00,51.25,51.50,50.19,50.38,8357200,199.87,t
120091,7-Feb-00,50.63,51.63,50.38,51.25,8231700,203.33,t
120092,4-Feb-00,50.31,52.00,50.25,50.63,11178900,200.87,t
120093,3-Feb-00,51.00,52.25,50.00,50.31,9912500,199.60,t
120094,2-Feb-00,52.50,53.00,50.50,51.00,8843300,202.33,t
120095,1-Feb-00,52.75,52.75,51.13,52.50,12165000,208.29,t
120096,31-Jan-00,48.88,53.25,48.50,52.75,12482200,209.28,t
120097,28-Jan-00,50.38,50.75,48.00,48.88,10578100,193.92,t
120098,27-Jan-00,51.00,51.69,49.75,50.38,10957800,199.87,t
120099,26-Jan-00,51.31,52.25,50.25,51.00,9662800,202.33,t
120100,25-Jan-00,50.50,51.88,49.19,51.31,11762700,203.56,t
120101,24-Jan-00,52.06,52.75,50.19,50.50,10821400,200.35,t
120102,21-Jan-00,51.69,52.56,51.00,52.06,10875000,206.54,t
120103,20-Jan-00,53.13,53.75,51.44,51.69,8214800,205.07,t
120104,19-Jan-00,53.13,53.13,52.31,53.13,7413100,210.78,t
120105,18-Jan-00,54.25,54.25,53.19,53.38,7082700,211.78,t
120106,14-Jan-00,54.50,55.00,53.63,54.69,9712300,216.97,t
120107,13-Jan-00,54.63,56.00,53.19,54.50,14356100,216.22,t
120108,12-Jan-00,51.81,54.63,51.69,54.63,16481600,216.74,t
120109,11-Jan-00,51.06,52.25,51.06,51.81,12560900,205.55,t
120110,10-Jan-00,49.56,51.69,49.56,50.88,15877300,201.86,t
120111,7-Jan-00,48.00,49.88,47.81,49.25,13841900,195.39,t
120112,6-Jan-00,50.81,50.81,47.50,48.00,9054400,190.43,t
120113,5-Jan-00,51.38,52.38,50.63,50.94,11433000,202.10,t
120114,4-Jan-00,53.25,53.25,51.25,51.38,8908400,203.84,t
120115,3-Jan-00,50.81,53.44,50.56,53.38,14722200,211.78,t
120116,31-Dec-99,50.31,50.81,49.88,50.81,4235000,201.58,t
120117,30-Dec-99,50.63,51.31,50.25,50.31,4084500,199.60,t
120118,29-Dec-99,50.88,52.00,50.63,50.63,5821400,200.87,t
120119,28-Dec-99,50.00,51.38,50.00,50.88,9950600,201.68,t
120120,27-Dec-99,52.50,52.50,50.00,50.00,13154200,198.20,t
120121,23-Dec-99,52.94,53.56,52.38,52.63,7682200,208.62,t
120122,22-Dec-99,54.19,54.50,52.56,52.94,9542000,209.85,t
120123,21-Dec-99,54.23,54.75,53.63,54.19,6451600,214.80,t
120124,20-Dec-99,53.63,54.63,53.50,54.23,6942300,214.96,t
120125,17-Dec-99,53.38,54.81,53.25,53.63,12804800,212.58,t
120126,16-Dec-99,54.50,54.63,52.75,53.38,8542700,211.59,t
120127,15-Dec-99,55.13,55.13,53.75,54.50,7734800,216.03,t
120128,14-Dec-99,55.56,56.06,55.19,55.38,7546300,219.52,t
120129,13-Dec-99,57.00,57.75,55.38,55.56,8543800,220.23,t
120130,10-Dec-99,57.81,57.94,56.69,57.00,8432000,225.94,t
120131,9-Dec-99,57.61,58.19,57.56,57.81,11720300,229.15,t
120132,8-Dec-99,57.88,58.00,56.81,57.61,9681300,228.36,t
120133,7-Dec-99,57.25,58.25,57.25,57.88,16012800,229.43,t
120134,6-Dec-99,57.00,58.69,56.75,57.00,16667500,225.94,t
120135,3-Dec-99,56.09,57.56,55.88,57.00,11907300,225.94,t
120136,2-Dec-99,55.69,57.00,55.13,56.09,10032200,222.34,t
120137,1-Dec-99,55.88,56.69,54.38,55.69,14151700,220.75,t
120138,30-Nov-99,59.50,59.50,55.56,55.88,22550600,221.50,t
120139,29-Nov-99,59.13,61.00,59.13,60.00,32268100,237.83,t
120140,26-Nov-99,55.19,58.00,55.19,57.44,17228100,227.69,t
120141,24-Nov-99,51.88,54.00,51.88,53.19,14710000,210.84,t
120142,23-Nov-99,52.06,53.00,50.19,50.75,16511700,201.17,t
120143,22-Nov-99,47.00,52.25,47.00,52.06,24989700,206.36,t
120144,19-Nov-99,47.38,47.38,46.31,46.56,9380500,184.56,t
120145,18-Nov-99,47.31,47.88,47.06,47.56,9414800,188.52,t
120146,17-Nov-99,47.50,48.25,46.88,47.31,11728600,187.53,t
120147,16-Nov-99,46.31,47.63,46.31,47.50,11391400,188.29,t
120148,15-Nov-99,45.69,46.63,45.31,46.00,7711900,182.34,t
120149,12-Nov-99,45.75,46.38,45.06,45.69,7604700,181.11,t
120150,11-Nov-99,46.44,47.00,45.00,45.75,6792000,181.35,t
120151,10-Nov-99,45.69,46.50,44.94,46.44,8556400,184.08,t
120152,9-Nov-99,47.06,47.06,45.56,45.69,8325300,181.11,t
120153,8-Nov-99,47.00,47.50,46.31,47.50,6062700,188.29,t
120154,5-Nov-99,47.94,48.63,46.25,47.00,8229100,186.30,t
120155,4-Nov-99,47.38,47.94,47.38,47.94,9170000,190.03,t
120156,3-Nov-99,46.44,47.50,46.44,47.19,6830900,187.06,t
120157,2-Nov-99,47.31,47.88,46.00,46.00,8382500,182.34,t
120158,1-Nov-99,47.13,47.81,47.13,47.31,8434500,187.53,t
120159,29-Oct-99,46.44,47.38,46.44,46.75,13242000,185.31,t
120160,28-Oct-99,44.50,46.25,44.50,46.00,15722000,182.34,t
120161,27-Oct-99,44.00,44.63,43.44,44.00,12943100,174.41,t
120162,26-Oct-99,44.69,44.94,43.94,44.00,8050000,174.41,t
120163,25-Oct-99,43.00,44.75,42.56,44.69,10452000,177.15,t
120164,22-Oct-99,43.38,43.69,42.75,43.00,8591600,170.45,t
120165,21-Oct-99,43.69,43.69,42.56,43.38,6824100,171.95,t
120166,20-Oct-99,44.00,44.44,43.38,43.88,7893400,173.94,t
120167,19-Oct-99,44.00,44.75,43.69,44.00,6742800,174.41,t
120168,18-Oct-99,43.19,44.00,42.44,44.00,7269700,174.41,t
120169,15-Oct-99,44.00,44.00,42.75,43.19,9830900,171.20,t
120170,14-Oct-99,45.75,46.13,44.38,44.69,8409400,177.15,t
120171,13-Oct-99,47.50,47.50,45.63,45.75,7398600,181.35,t
120172,12-Oct-99,48.69,48.69,47.75,47.88,7390200,189.79,t
120173,11-Oct-99,47.56,49.06,47.56,48.75,10639400,193.24,t
120174,8-Oct-99,46.94,47.75,46.88,47.44,9671900,188.05,t
120175,7-Oct-99,46.63,47.25,46.06,46.94,10290800,186.07,t
120176,6-Oct-99,45.00,47.00,44.63,46.63,15426700,184.84,t
120177,5-Oct-99,44.25,45.25,44.25,45.00,24789800,178.38,t
120178,4-Oct-99,42.81,44.00,42.81,43.75,18489700,173.42,t
120179,1-Oct-99,43.50,44.13,41.50,41.75,15545500,165.49,t
120180,30-Sep-99,43.50,44.13,42.94,43.50,10716900,172.43,t
120181,29-Sep-99,43.75,44.88,43.25,43.50,12733800,172.43,t
120182,28-Sep-99,43.63,44.00,41.81,43.75,13102200,173.42,t
120183,27-Sep-99,42.75,43.88,42.75,43.63,7803900,172.77,t
120184,24-Sep-99,42.44,43.13,42.00,42.63,9894500,168.81,t
120185,23-Sep-99,44.00,44.25,42.25,42.44,11630600,168.06,t
120186,22-Sep-99,44.50,44.81,43.75,44.00,9721900,174.24,t
120187,21-Sep-99,45.06,45.63,44.13,44.50,10169800,176.22,t
120188,20-Sep-99,45.63,46.13,45.00,45.06,5739100,178.43,t
120189,17-Sep-99,45.50,45.75,44.94,45.63,8482300,180.69,t
120190,16-Sep-99,44.56,45.94,44.56,45.50,9482300,180.18,t
120191,15-Sep-99,44.50,45.25,43.94,44.50,12481100,176.22,t
120192,14-Sep-99,45.13,45.25,44.31,44.50,11892300,176.22,t
120193,13-Sep-99,45.88,46.38,45.06,45.13,8491900,178.71,t
120194,10-Sep-99,46.50,47.13,45.81,45.88,9265500,181.68,t
120195,9-Sep-99,46.00,46.75,45.50,46.50,11348900,184.14,t
120196,8-Sep-99,47.00,47.00,45.69,46.00,10600800,182.16,t
120197,7-Sep-99,48.13,48.81,47.31,47.31,8089800,187.34,t
120198,3-Sep-99,47.81,48.75,47.81,48.13,9104100,190.59,t
120199,2-Sep-99,47.25,47.25,46.38,47.00,10553800,186.12,t
120200,1-Sep-99,45.38,47.63,45.38,47.38,14263400,187.62,t
120201,31-Aug-99,46.00,46.50,44.25,45.00,21071100,178.20,t
120202,30-Aug-99,47.50,48.31,45.75,46.00,17139700,182.16,t
120203,27-Aug-99,49.94,50.56,47.50,47.50,11040800,188.10,t
120204,26-Aug-99,49.50,50.38,49.50,49.94,12220000,197.76,t
120205,25-Aug-99,46.94,49.25,46.94,49.25,19831900,195.03,t
120206,24-Aug-99,47.25,47.81,46.38,46.63,10818000,184.65,t
120207,23-Aug-99,46.88,47.44,46.88,47.25,10055000,187.11,t
120208,20-Aug-99,48.06,48.06,46.38,46.88,11887800,185.64,t
120209,19-Aug-99,48.44,48.44,47.75,48.19,6925500,190.83,t
120210,18-Aug-99,49.25,49.25,48.25,48.63,11111300,192.57,t
120211,17-Aug-99,49.06,49.88,48.94,49.75,7842800,197.01,t
120212,16-Aug-99,49.25,49.88,48.25,49.06,6829500,194.27,t
120213,13-Aug-99,48.56,49.25,48.56,49.25,7508800,195.03,t
120214,12-Aug-99,48.44,49.13,48.25,48.44,10685800,191.82,t
120215,11-Aug-99,48.94,49.56,48.38,48.44,10744200,191.82,t
120216,10-Aug-99,50.63,50.63,48.31,48.94,15032500,193.80,t
120217,9-Aug-99,51.06,51.06,50.38,50.88,18028400,201.48,t
120218,6-Aug-99,50.69,51.69,50.38,51.69,9114500,204.69,t
120219,5-Aug-99,49.94,50.75,49.50,50.69,12595600,200.73,t
120220,4-Aug-99,50.88,51.19,49.75,49.94,9440900,197.76,t
120221,3-Aug-99,51.50,52.19,50.25,50.88,11694500,201.48,t
120222,2-Aug-99,52.13,52.81,51.13,51.50,10952200,203.94,t
120223,30-Jul-99,53.44,53.94,51.75,52.13,13772800,206.43,t
120224,29-Jul-99,54.13,54.13,53.13,53.44,10316900,211.62,t
120225,28-Jul-99,55.00,55.69,54.50,54.94,7810600,217.56,t
120226,27-Jul-99,54.88,56.00,54.81,55.00,9507700,217.80,t
120227,26-Jul-99,54.00,55.25,53.56,54.88,6983400,217.32,t
120228,23-Jul-99,54.75,55.13,53.75,54.00,5984200,213.84,t
120229,22-Jul-99,55.75,55.94,54.63,54.75,8284500,216.81,t
120230,21-Jul-99,54.19,56.00,54.19,55.75,8625300,220.77,t
120231,20-Jul-99,55.81,55.81,54.13,54.19,9586300,214.59,t
120232,19-Jul-99,55.50,55.88,55.31,55.81,5984500,221.00,t
120233,16-Jul-99,55.38,55.69,55.13,55.50,7558600,219.78,t
120234,15-Jul-99,56.31,56.94,55.31,55.38,10956700,219.30,t
120235,14-Jul-99,57.13,57.25,56.00,56.31,6397000,222.98,t
120236,13-Jul-99,57.56,57.69,56.50,57.13,7019100,226.23,t
120237,12-Jul-99,57.75,57.75,56.44,57.56,8274100,227.93,t
120238,9-Jul-99,58.50,58.63,57.06,57.81,5802000,228.92,t
120239,8-Jul-99,58.25,59.00,57.50,58.50,7992000,231.65,t
120240,7-Jul-99,56.75,58.44,56.75,58.25,9237700,230.67,t
120241,6-Jul-99,56.56,57.25,56.31,56.63,7220800,224.25,t
120242,2-Jul-99,56.63,57.06,56.25,56.56,6468100,223.97,t
120243,1-Jul-99,55.94,57.81,55.94,56.63,16854500,224.25,t
120244,30-Jun-99,55.63,55.94,54.44,55.81,14496600,221.00,t
120245,29-Jun-99,54.63,55.69,54.06,55.63,9840900,220.29,t
120246,28-Jun-99,54.63,55.06,54.25,54.63,6745200,216.33,t
120247,25-Jun-99,54.13,55.00,54.13,54.63,5221100,216.16,t
120248,24-Jun-99,54.94,54.94,53.31,54.13,9451900,214.18,t
120249,23-Jun-99,56.25,56.25,54.50,55.13,6639200,218.13,t
120250,22-Jun-99,56.50,56.75,55.75,56.25,7321300,222.57,t
120251,21-Jun-99,55.81,56.88,55.81,56.50,7942000,223.55,t
120252,18-Jun-99,54.44,55.88,54.38,55.63,11858400,220.11,t
120253,17-Jun-99,54.31,54.88,53.56,54.44,7731400,215.40,t
120254,16-Jun-99,53.38,54.56,53.38,54.31,10239500,214.89,t
120255,15-Jun-99,52.94,54.06,52.63,52.94,8075800,209.47,t
120256,14-Jun-99,53.16,53.44,52.63,52.94,5926900,209.47,t
120257,11-Jun-99,53.69,53.81,52.63,53.16,8059100,210.34,t
120258,10-Jun-99,53.81,53.94,52.81,53.69,8824100,212.44,t
120259,9-Jun-99,53.44,54.38,53.31,53.81,14203400,212.91,t
120260,8-Jun-99,53.50,53.94,52.63,53.44,13044500,211.45,t
120261,7-Jun-99,53.38,53.75,52.38,53.50,18482300,211.68,t
120262,4-Jun-99,54.25,54.63,52.50,53.38,19211400,211.21,t
120263,3-Jun-99,55.00,55.25,54.13,54.25,8581300,214.65,t
120264,2-Jun-99,55.06,55.44,54.44,55.00,8556600,217.62,t
120265,1-Jun-99,55.50,56.00,54.69,55.06,9860300,217.86,t
120266,28-May-99,56.38,56.69,55.44,55.50,9584500,219.60,t
120267,27-May-99,57.25,58.44,55.19,56.38,18780200,223.08,t
120268,26-May-99,57.44,58.25,55.81,57.25,11045600,226.52,t
120269,25-May-99,58.19,58.94,57.44,57.44,7967000,227.27,t
120270,24-May-99,59.44,60.19,58.06,58.19,9012300,230.24,t
120271,21-May-99,59.25,60.31,59.25,59.44,8384400,235.19,t
120272,20-May-99,58.56,59.56,58.00,59.25,8763600,234.44,t
120273,19-May-99,59.13,59.38,58.13,58.56,7248300,231.71,t
120274,18-May-99,59.63,60.31,58.00,59.13,7724500,233.96,t
120275,17-May-99,58.94,59.94,57.81,59.63,7594700,235.94,t
120276,14-May-99,60.50,60.50,58.81,58.94,12042500,233.21,t
120277,13-May-99,60.38,61.63,60.38,60.94,10803100,241.12,t
120278,12-May-99,58.31,60.63,58.00,60.13,14973600,237.92,t
120279,11-May-99,59.13,59.13,57.50,58.31,14912800,230.72,t
120280,10-May-99,60.44,61.06,58.06,59.13,15919100,233.96,t
120281,7-May-99,61.94,62.00,60.06,60.44,19280600,239.14,t
120282,6-May-99,59.00,63.00,59.00,61.94,40220600,245.08,t
120283,5-May-99,54.50,57.38,54.50,56.94,31960500,225.30,t
120284,4-May-99,51.06,52.13,50.88,51.56,10788100,204.01,t
120285,3-May-99,51.00,52.19,51.00,51.06,14254800,202.03,t
120286,30-Apr-99,53.13,54.00,50.06,50.50,18628400,199.81,t
120287,29-Apr-99,54.19,54.19,53.06,53.13,14810800,210.22,t
120288,28-Apr-99,53.44,54.25,53.44,54.19,17593900,214.41,t
120289,27-Apr-99,52.94,55.69,52.81,53.00,25134400,209.71,t
120290,26-Apr-99,53.38,54.25,52.00,52.94,23643100,209.47,t
120291,23-Apr-99,54.00,54.00,52.25,53.38,43922300,211.21,t
120292,22-Apr-99,57.00,60.00,56.75,56.75,10060600,224.54,t
120293,21-Apr-99,55.13,57.13,55.13,57.00,6853100,225.53,t
120294,20-Apr-99,53.88,55.25,52.81,55.00,7689200,217.62,t
120295,19-Apr-99,56.00,57.81,53.56,53.88,10414400,213.19,t
120296,16-Apr-99,57.00,57.00,55.50,56.00,7769700,221.58,t
120297,15-Apr-99,86.00,86.31,81.87,83.87,8314500,221.23,t
120298,14-Apr-99,88.00,89.00,85.62,86.00,6470300,226.85,t
120299,13-Apr-99,87.94,89.50,87.50,88.00,6065300,232.13,t
120300,12-Apr-99,85.50,88.69,84.19,87.94,7198600,231.97,t
120301,9-Apr-99,83.87,86.44,83.75,85.50,9444100,225.53,t
120302,8-Apr-99,84.87,85.50,82.75,83.87,7114100,221.23,t
120303,7-Apr-99,81.37,85.12,81.37,84.87,12117000,223.87,t
120304,6-Apr-99,77.44,80.25,77.12,80.12,11379500,211.34,t
120305,5-Apr-99,78.50,79.56,77.25,77.44,8281400,204.27,t
120306,1-Apr-99,79.81,80.62,78.19,78.50,5965900,207.07,t
120307,31-Mar-99,80.37,81.87,79.50,79.81,6953900,210.52,t
120308,30-Mar-99,81.12,81.12,80.00,80.37,6924700,212.00,t
120309,29-Mar-99,83.06,84.00,81.56,81.69,5770500,215.48,t
120310,26-Mar-99,81.87,83.50,81.00,83.06,8000900,218.84,t
120311,25-Mar-99,81.06,83.00,81.06,81.87,7520300,215.70,t
120312,24-Mar-99,77.87,81.00,77.87,80.81,9053100,212.91,t
120313,23-Mar-99,77.75,79.19,75.87,77.62,11854700,204.50,t
120314,22-Mar-99,79.62,80.50,77.25,77.75,9391400,204.85,t
120315,19-Mar-99,82.12,84.00,79.00,79.62,17260200,209.77,t
120316,18-Mar-99,83.94,83.94,81.25,82.12,10056900,216.36,t
120317,17-Mar-99,82.44,84.75,81.50,84.00,10871600,221.31,t
120318,16-Mar-99,82.44,83.25,82.00,82.44,8163300,217.20,t
120319,15-Mar-99,81.50,83.00,81.50,82.44,7504200,217.20,t
120320,12-Mar-99,82.56,82.62,81.25,81.44,8854100,214.57,t
120321,11-Mar-99,84.00,84.19,82.56,82.56,11838000,217.52,t
120322,10-Mar-99,85.56,85.62,82.87,84.00,14729800,221.31,t
120323,9-Mar-99,87.87,87.87,85.56,85.56,12733600,225.42,t
120324,8-Mar-99,87.56,89.00,87.56,88.00,8388400,231.85,t
120325,5-Mar-99,86.50,88.62,86.50,87.50,9550000,230.53,t
120326,4-Mar-99,83.37,85.06,83.25,84.44,8511100,222.47,t
120327,3-Mar-99,82.12,83.37,82.12,83.37,8436100,219.65,t
120328,2-Mar-99,81.56,83.25,81.56,81.87,9936600,215.70,t
120329,1-Mar-99,82.12,83.94,81.12,81.25,8592200,214.07,t
120330,26-Feb-99,84.50,85.06,82.12,82.12,8893000,216.36,t
120331,25-Feb-99,84.56,84.87,83.19,84.50,12253800,222.63,t
120332,24-Feb-99,85.94,86.19,84.44,84.56,10306700,222.79,t
120333,23-Feb-99,86.56,87.12,85.75,85.94,8642200,226.42,t
120334,22-Feb-99,85.75,87.37,85.62,86.56,7672500,228.06,t
120335,19-Feb-99,85.87,87.12,85.12,85.75,7853300,225.92,t
120336,18-Feb-99,84.69,86.25,84.69,85.87,7713100,226.24,t
120337,17-Feb-99,84.62,86.31,84.12,84.31,8005500,222.13,t
120338,16-Feb-99,85.87,87.25,83.62,84.62,6697200,222.95,t
120339,12-Feb-99,87.87,87.87,85.00,85.87,5707200,226.24,t
120340,11-Feb-99,85.81,88.62,83.62,88.19,8629200,232.35,t
120341,10-Feb-99,87.37,87.44,84.25,85.81,8147000,226.08,t
120342,9-Feb-99,90.62,90.62,86.87,87.37,7577300,230.19,t
120343,8-Feb-99,88.62,91.25,88.06,91.00,6282800,239.76,t
120344,5-Feb-99,91.44,91.50,87.25,88.62,8412300,233.48,t
120345,4-Feb-99,94.94,94.94,90.50,91.44,6420000,240.91,t
120346,3-Feb-99,91.94,95.12,91.31,95.00,8170600,250.29,t
120347,2-Feb-99,93.56,94.06,90.37,91.94,9815300,242.23,t
120348,1-Feb-99,91.94,94.37,91.94,93.56,10257000,246.50,t
120349,29-Jan-99,89.94,91.25,88.44,90.75,7541900,239.10,t
120350,28-Jan-99,86.12,90.00,86.12,89.94,7351600,236.96,t
120351,27-Jan-99,86.87,88.75,85.25,85.31,7592200,224.76,t
120352,26-Jan-99,89.50,89.50,86.31,86.87,9511900,228.87,t
120353,25-Jan-99,88.25,89.75,84.75,89.62,10752500,236.12,t
120354,22-Jan-99,88.06,89.62,86.12,88.25,9073400,232.51,t
120355,21-Jan-99,90.62,90.62,87.25,88.06,10972000,232.01,t
120356,20-Jan-99,91.50,96.12,91.50,91.50,13448100,241.07,t
120357,19-Jan-99,86.37,92.00,86.37,91.37,9570900,240.73,t
120358,15-Jan-99,82.12,84.37,81.75,84.25,5861100,221.97,t
120359,14-Jan-99,84.75,85.56,81.50,82.12,6971300,216.36,t
120360,13-Jan-99,84.25,86.50,80.87,84.75,9423100,223.29,t
120361,12-Jan-99,85.37,86.62,84.00,84.25,7951900,221.97,t
120362,11-Jan-99,85.12,86.75,85.12,85.37,11814100,224.92,t
120363,8-Jan-99,82.25,86.62,82.06,85.06,15412800,224.11,t
120364,7-Jan-99,82.87,83.56,81.75,82.25,8291900,216.70,t
120365,6-Jan-99,81.00,83.62,81.00,82.87,10198100,218.34,t
120366,5-Jan-99,78.00,80.37,78.00,79.50,9555900,209.46,t
120367,4-Jan-99,76.50,79.87,76.50,77.87,11635800,205.16,t
120368,31-Dec-98,76.81,76.87,74.37,75.75,4484100,199.58,t
120369,30-Dec-98,79.00,79.00,75.50,76.81,5700200,202.37,t
120370,29-Dec-98,75.00,79.00,74.94,79.00,6018600,208.14,t
120371,28-Dec-98,74.56,76.44,74.50,75.00,4716100,197.34,t
120372,24-Dec-98,74.94,74.94,73.62,74.56,1429700,196.18,t
120373,23-Dec-98,73.50,75.00,73.50,75.00,4343600,197.34,t
120374,22-Dec-98,74.19,74.19,72.56,73.31,3971100,192.89,t
120375,21-Dec-98,73.06,76.50,73.06,74.19,7332500,195.21,t
120376,18-Dec-98,71.94,73.00,71.44,73.00,6681900,192.08,t
120377,17-Dec-98,69.75,72.00,69.75,71.94,4805300,189.29,t
120378,16-Dec-98,69.25,71.44,68.56,69.56,5126300,183.03,t
120379,15-Dec-98,68.56,70.00,68.56,69.25,5308300,182.21,t
120380,14-Dec-98,70.06,70.19,68.25,68.56,5575800,180.39,t
120381,11-Dec-98,70.87,70.87,69.87,70.06,4738000,184.34,t
120382,10-Dec-98,71.00,72.25,70.62,71.00,9282500,186.81,t
120383,9-Dec-98,67.81,71.12,67.81,71.00,15174500,186.81,t
120384,8-Dec-98,65.50,68.50,65.50,67.00,13340900,176.29,t
120385,7-Dec-98,63.50,64.75,63.50,64.75,5612800,170.37,t
120386,4-Dec-98,62.19,63.69,62.06,63.44,4908900,166.92,t
120387,3-Dec-98,62.31,62.75,61.75,62.19,3437200,163.63,t
120388,2-Dec-98,62.13,62.81,61.69,62.31,3720500,163.95,t
120389,1-Dec-98,62.19,62.50,61.69,62.13,3175200,163.48,t
120390,30-Nov-98,63.06,63.94,62.19,62.19,4273000,163.63,t
120391,27-Nov-98,63.19,63.38,62.94,63.06,975000,165.92,t
120392,25-Nov-98,62.63,63.75,62.56,63.19,2653300,166.27,t
120393,24-Nov-98,63.88,64.25,62.53,62.63,3480900,164.79,t
120394,23-Nov-98,63.31,64.00,63.06,63.88,3466600,168.08,t
120395,20-Nov-98,62.94,63.88,62.56,63.31,4301100,166.58,t
120396,19-Nov-98,61.56,63.31,61.56,62.94,4831700,165.61,t
120397,18-Nov-98,61.00,61.31,60.56,61.31,3253300,161.32,t
120398,17-Nov-98,60.88,61.88,60.31,61.00,4514200,160.50,t
120399,16-Nov-98,61.25,62.13,60.13,60.88,5256600,160.19,t
120400,13-Nov-98,61.56,62.19,60.94,61.25,3110800,161.16,t
120401,12-Nov-98,62.69,62.94,61.25,61.56,2694400,161.98,t
120402,11-Nov-98,63.38,64.19,62.00,62.69,3975000,164.95,t
120403,10-Nov-98,64.25,64.87,63.25,63.38,4807800,166.77,t
120404,9-Nov-98,63.88,64.94,63.75,64.25,5077300,169.05,t
120405,6-Nov-98,62.56,64.06,62.56,63.88,5734400,168.08,t
120406,5-Nov-98,60.19,62.50,60.00,62.25,6372700,163.79,t
120407,4-Nov-98,61.88,62.63,60.00,60.19,3960600,158.37,t
120408,3-Nov-98,61.56,62.31,61.13,61.88,3674200,162.82,t
120409,2-Nov-98,62.50,63.00,61.19,61.56,4513000,161.98,t
120410,30-Oct-98,64.00,64.31,62.25,62.50,4801600,164.45,t
120411,29-Oct-98,63.69,64.00,62.69,64.00,3301300,168.40,t
120412,28-Oct-98,63.44,64.12,62.75,63.69,3821400,167.58,t
120413,27-Oct-98,64.25,65.50,63.13,63.44,5774500,166.92,t
120414,26-Oct-98,63.81,65.31,63.81,64.25,6080300,169.05,t
120415,23-Oct-98,64.37,64.62,63.50,63.81,4354500,167.90,t
120416,22-Oct-98,62.13,64.50,62.00,64.37,4570800,169.37,t
120417,21-Oct-98,62.00,62.56,60.75,62.13,3831400,163.48,t
120418,20-Oct-98,61.63,63.00,61.63,62.00,3784100,163.13,t
120419,19-Oct-98,60.75,61.94,60.31,61.63,3155200,162.16,t
120420,16-Oct-98,61.50,61.63,60.31,60.75,5740000,159.85,t
120421,15-Oct-98,60.25,61.50,59.75,61.50,4820800,161.82,t
120422,14-Oct-98,58.88,60.88,58.38,60.25,5166600,158.53,t
120423,13-Oct-98,58.63,58.94,57.81,58.88,4223900,154.92,t
120424,12-Oct-98,58.88,59.44,58.50,58.63,4335900,154.27,t
120425,9-Oct-98,58.50,58.94,58.00,58.88,6021700,154.92,t
120426,8-Oct-98,58.38,59.00,57.06,58.50,9195500,153.92,t
120427,7-Oct-98,57.00,59.13,56.81,58.38,6147300,153.61,t
120428,6-Oct-98,57.56,58.06,56.19,57.00,4762700,149.98,t
120429,5-Oct-98,57.94,57.94,56.31,57.56,4673800,151.45,t
120430,2-Oct-98,57.25,59.38,56.94,58.63,4282000,154.27,t
120431,1-Oct-98,58.44,58.50,56.81,57.25,4743100,150.64,t
120432,30-Sep-98,59.88,60.75,58.44,58.44,5330300,153.77,t
120433,29-Sep-98,58.38,60.63,58.38,59.88,5363000,157.56,t
120434,28-Sep-98,59.63,60.13,57.50,58.13,3768600,152.95,t
120435,25-Sep-98,59.25,60.38,58.50,59.63,4079400,156.64,t
120436,24-Sep-98,59.50,60.19,58.75,59.25,5129500,155.64,t
120437,23-Sep-98,58.44,59.81,58.00,59.50,3950800,156.30,t
120438,22-Sep-98,58.13,58.88,58.13,58.44,2900300,153.51,t
120439,21-Sep-98,58.38,58.38,57.06,58.06,3482000,152.51,t
120440,18-Sep-98,57.50,59.56,57.50,59.00,5923300,154.98,t
120441,17-Sep-98,58.19,58.19,57.00,57.31,3814100,150.54,t
120442,16-Sep-98,57.25,58.38,56.75,58.31,4353100,153.17,t
120443,15-Sep-98,57.69,58.00,56.75,57.25,3998800,150.39,t
120444,14-Sep-98,56.31,58.38,56.31,57.69,4795200,151.54,t
120445,11-Sep-98,55.25,56.00,53.69,55.94,3120200,146.94,t
120446,10-Sep-98,55.38,55.38,54.13,55.25,3334500,145.13,t
120447,9-Sep-98,55.75,56.69,55.38,55.75,4598800,146.45,t
120448,8-Sep-98,54.13,55.75,54.13,55.75,4740900,146.45,t
120449,4-Sep-98,51.81,53.75,51.69,53.25,5472300,139.88,t
120450,3-Sep-98,52.13,52.13,50.75,51.81,7024400,136.10,t
120451,2-Sep-98,53.50,53.50,52.00,52.31,5982200,137.41,t
120452,1-Sep-98,50.13,53.75,48.38,53.63,11703000,140.88,t
120453,31-Aug-98,55.69,55.69,50.13,50.13,8015500,131.68,t
120454,28-Aug-98,55.19,56.44,54.75,55.81,5492300,146.60,t
120455,27-Aug-98,56.56,56.63,55.06,55.19,5083900,144.97,t
120456,26-Aug-98,57.25,57.25,56.13,56.56,3531900,148.57,t
120457,25-Aug-98,57.06,58.00,57.00,57.56,4423800,151.20,t
120458,24-Aug-98,55.94,57.56,55.75,57.06,5104400,149.89,t
120459,21-Aug-98,56.19,56.19,54.50,55.94,6173100,146.94,t
120460,20-Aug-98,56.63,56.88,56.00,56.31,3245600,147.92,t
120461,19-Aug-98,56.69,56.88,56.25,56.63,3570300,148.76,t
120462,18-Aug-98,55.94,56.88,55.81,56.69,4514200,148.91,t
120463,17-Aug-98,55.38,56.44,55.19,55.94,5043600,146.94,t
120464,14-Aug-98,57.31,57.44,55.06,55.38,6241700,145.47,t
120465,13-Aug-98,57.00,57.81,56.63,57.31,4102500,150.54,t
120466,12-Aug-98,56.94,57.06,56.56,57.00,4248900,149.73,t
120467,11-Aug-98,57.31,57.31,56.56,56.94,4923400,149.57,t
120468,10-Aug-98,58.31,58.38,57.69,58.06,3275300,152.51,t
120469,7-Aug-98,58.25,58.44,57.63,58.31,3295200,153.17,t
120470,6-Aug-98,57.63,59.19,57.19,58.25,4365600,153.01,t
120471,5-Aug-98,56.75,57.63,56.38,57.63,5450500,151.38,t
120472,4-Aug-98,59.50,59.75,56.75,56.75,6463300,149.07,t
120473,3-Aug-98,60.56,60.56,59.25,59.50,4699800,156.30,t
120474,31-Jul-98,60.06,61.38,60.06,60.63,6396700,159.26,t
120475,30-Jul-98,59.06,60.31,59.06,59.94,5178900,157.45,t
120476,29-Jul-98,59.06,59.44,58.69,58.88,3806100,154.67,t
120477,28-Jul-98,59.94,59.94,58.31,59.06,5647800,155.14,t
120478,27-Jul-98,59.94,61.25,59.75,60.00,9425000,157.61,t
120479,24-Jul-98,58.63,60.13,58.63,59.94,13743400,157.45,t
120480,23-Jul-98,58.56,59.88,58.56,58.63,10605600,154.01,t
120481,22-Jul-98,58.56,58.75,57.50,57.69,3930800,151.54,t
120482,21-Jul-98,59.38,59.38,58.56,58.56,3811100,153.83,t
120483,20-Jul-98,59.06,59.81,58.81,59.38,3370900,155.98,t
120484,17-Jul-98,59.56,59.69,59.00,59.06,4063100,155.14,t
120485,16-Jul-98,59.56,60.25,59.38,59.56,6931300,156.45,t
120486,15-Jul-98,57.94,59.63,57.94,59.56,9787500,156.45,t
120487,14-Jul-98,56.88,57.81,56.88,57.50,4724500,151.04,t
120488,13-Jul-98,57.00,57.25,56.31,56.75,4006300,149.07,t
120489,10-Jul-98,57.44,57.44,56.50,57.00,4263400,149.73,t
120490,9-Jul-98,57.13,57.56,56.75,57.50,4517800,151.04,t
120491,8-Jul-98,56.25,57.44,56.25,57.13,6031300,150.07,t
120492,7-Jul-98,55.63,56.38,55.63,56.19,8092200,147.60,t
120493,6-Jul-98,54.88,56.06,54.69,55.31,8940500,145.29,t
120494,2-Jul-98,56.56,56.56,54.44,54.88,13626700,144.16,t
120495,1-Jul-98,57.13,58.13,56.50,56.75,8852000,149.07,t
120496,30-Jun-98,56.94,58.06,56.75,57.13,7745200,150.07,t
120497,29-Jun-98,56.75,58.94,56.56,56.94,9657300,149.57,t
120498,26-Jun-98,58.00,58.00,56.50,56.75,15106900,149.07,t
120499,25-Jun-98,60.00,61.63,58.19,58.38,18571300,153.09,t
120500,24-Jun-98,62.63,62.63,59.44,60.00,28285500,157.34,t
120501,23-Jun-98,63.56,65.50,63.56,65.37,4870800,171.42,t
120502,22-Jun-98,63.06,63.31,62.88,63.06,2155600,165.37,t
120503,19-Jun-98,62.44,63.75,62.44,63.06,4300000,165.37,t
120504,18-Jun-98,62.81,62.81,61.81,62.25,2681600,163.24,t
120505,17-Jun-98,62.13,63.19,62.13,63.00,4390300,165.21,t
120506,16-Jun-98,60.88,62.00,60.88,61.94,3882300,162.43,t
120507,15-Jun-98,62.25,62.25,60.25,60.31,3827800,158.16,t
120508,12-Jun-98,62.00,63.19,61.81,62.94,3608100,165.05,t
120509,11-Jun-98,63.38,63.75,61.88,62.00,4063300,162.59,t
120510,10-Jun-98,61.38,63.44,61.00,63.38,3972200,166.21,t
120511,9-Jun-98,61.88,62.31,60.56,61.38,2911600,160.96,t
120512,8-Jun-98,61.88,62.75,61.63,61.88,3485800,162.27,t
120513,5-Jun-98,60.88,62.00,60.81,61.88,3702200,162.27,t
120514,4-Jun-98,59.63,60.94,59.19,60.88,3724200,159.65,t
120515,3-Jun-98,59.50,60.38,59.50,59.63,4081900,156.37,t
120516,2-Jun-98,59.06,59.81,58.50,58.69,3672000,153.91,t
120517,1-Jun-98,60.88,61.00,58.50,59.06,4803600,154.88,t
120518,29-May-98,60.69,61.31,60.31,60.88,4410600,159.65,t
120519,28-May-98,60.44,60.94,60.25,60.69,4478300,159.15,t
120520,27-May-98,59.69,60.44,58.56,60.44,4451600,158.50,t
120521,26-May-98,59.13,60.00,59.13,59.69,4515200,156.53,t
120522,22-May-98,58.63,59.56,58.38,58.94,3183400,154.56,t
120523,21-May-98,58.88,59.50,57.88,58.63,4803800,153.75,t
120524,20-May-98,56.75,58.88,56.75,58.88,8155000,154.41,t
120525,19-May-98,56.56,57.06,56.13,56.44,5623800,148.01,t
120526,18-May-98,57.00,57.13,56.19,56.56,3870500,148.32,t
120527,15-May-98,57.31,57.50,56.88,57.00,4265200,149.48,t
120528,14-May-98,58.06,58.06,57.13,57.31,4884100,150.29,t
120529,13-May-98,57.81,58.44,57.69,58.25,4592500,152.75,t
120530,12-May-98,57.50,57.81,56.75,57.81,4288800,151.60,t
120531,11-May-98,57.63,58.63,57.25,57.50,4379700,150.79,t
120532,8-May-98,57.88,58.88,57.44,57.63,6462500,151.13,t
120533,7-May-98,59.44,59.44,57.56,57.88,5820900,151.78,t
120534,6-May-98,61.19,61.88,59.56,59.56,3389500,156.19,t
120535,5-May-98,62.06,62.13,60.63,61.19,2617500,160.46,t
120536,4-May-98,61.25,63.63,61.25,62.06,5590200,162.74,t
120537,1-May-98,60.13,61.00,60.13,60.75,3435000,159.31,t
120538,30-Apr-98,59.81,61.25,59.81,60.13,5937200,157.68,t
120539,29-Apr-98,59.56,60.13,59.06,59.25,4690500,155.38,t
120540,28-Apr-98,60.50,61.50,59.44,59.56,4749500,156.19,t
120541,27-Apr-98,61.38,61.38,59.00,60.50,5584700,158.65,t
120542,24-Apr-98,61.69,62.31,61.00,62.31,5610500,163.40,t
120543,23-Apr-98,62.69,62.69,61.00,61.69,6074200,161.77,t
120544,22-Apr-98,63.38,64.25,63.00,63.31,4873800,166.02,t
120545,21-Apr-98,65.19,65.37,63.25,63.38,4741900,166.21,t
120546,20-Apr-98,67.00,67.00,64.31,65.19,7525000,170.95,t
120547,17-Apr-98,66.25,67.37,66.06,67.12,5191300,176.01,t
120548,16-Apr-98,65.94,67.06,65.56,66.25,3822000,173.73,t
120549,15-Apr-98,64.87,66.00,64.69,65.94,3160800,172.92,t
120550,14-Apr-98,64.31,65.00,64.12,64.87,2912800,170.11,t
120551,13-Apr-98,65.87,65.87,64.19,64.31,3451600,168.64,t
120552,9-Apr-98,65.69,66.12,65.62,66.00,2629800,173.08,t
120553,8-Apr-98,65.44,66.06,65.00,65.69,4113600,172.26,t
120554,7-Apr-98,65.75,65.75,65.19,65.44,3403000,171.61,t
120555,6-Apr-98,66.19,66.44,65.50,65.81,3623800,172.58,t
120556,3-Apr-98,66.50,66.50,65.81,66.19,3847000,173.57,t
120557,2-Apr-98,66.37,66.50,65.87,66.50,4270300,174.39,t
120558,1-Apr-98,65.75,66.56,65.75,66.37,4493000,174.05,t
120559,31-Mar-98,66.94,67.25,65.25,65.75,4092000,172.42,t
120560,30-Mar-98,66.00,66.94,66.00,66.94,2130800,175.54,t
120561,27-Mar-98,67.12,67.12,65.75,66.00,3382500,173.08,t
120562,26-Mar-98,68.00,68.25,67.37,67.37,2240600,176.41,t
120563,25-Mar-98,67.50,68.50,67.19,68.00,5842200,178.06,t
120564,24-Mar-98,66.12,67.94,66.12,67.50,4942500,176.75,t
120565,23-Mar-98,65.94,66.50,65.25,65.94,4051300,172.67,t
120566,20-Mar-98,66.00,66.19,65.37,65.94,4277000,172.67,t
120567,19-Mar-98,65.19,66.12,65.06,66.00,3343300,172.82,t
120568,18-Mar-98,65.44,65.44,65.06,65.19,2610300,170.70,t
120569,17-Mar-98,65.37,66.12,65.37,65.62,4923300,171.83,t
120570,16-Mar-98,64.81,65.56,64.81,65.19,4393300,170.70,t
120571,13-Mar-98,64.25,64.87,63.50,64.69,3301300,169.39,t
120572,12-Mar-98,64.19,65.12,64.19,64.25,6512700,168.24,t
120573,11-Mar-98,62.88,64.19,62.88,64.19,5617700,168.08,t
120574,10-Mar-98,62.19,63.00,62.19,62.69,6885500,164.15,t
120575,9-Mar-98,61.00,61.56,60.50,61.25,4411300,160.38,t
120576,6-Mar-98,60.75,61.31,60.75,61.00,3619200,159.73,t
120577,5-Mar-98,61.63,61.81,60.69,60.69,3033400,158.92,t
120578,4-Mar-98,62.06,62.31,61.44,61.63,3873300,161.38,t
120579,3-Mar-98,60.88,62.25,60.56,62.06,6641900,162.51,t
120580,2-Mar-98,61.00,61.50,60.31,60.88,4623600,159.42,t
120581,27-Feb-98,62.38,62.44,60.88,61.00,3687200,159.73,t
120582,26-Feb-98,61.81,62.50,61.69,62.38,3160200,163.34,t
120583,25-Feb-98,62.00,62.75,61.63,61.81,3393000,161.85,t
120584,24-Feb-98,62.75,62.94,61.50,62.00,3980900,162.35,t
120585,23-Feb-98,62.06,62.81,62.06,62.75,3705200,164.31,t
120586,20-Feb-98,63.63,63.81,61.75,62.00,4330900,162.35,t
120587,19-Feb-98,63.94,63.94,63.19,63.63,2524500,166.62,t
120588,18-Feb-98,63.63,64.69,63.44,64.12,3821700,167.90,t
120589,17-Feb-98,63.44,64.25,63.44,63.63,4305800,166.62,t
120590,13-Feb-98,62.75,63.75,62.56,63.25,3612200,165.62,t
120591,12-Feb-98,61.56,63.44,61.44,62.75,6886100,164.31,t
120592,11-Feb-98,62.13,62.13,60.88,61.56,5665800,161.20,t
120593,10-Feb-98,63.19,63.38,62.00,62.19,4613000,162.85,t
120594,9-Feb-98,63.81,63.88,62.75,63.19,3923900,165.46,t
120595,6-Feb-98,63.69,64.37,63.69,63.81,3412000,167.09,t
120596,5-Feb-98,64.00,64.87,63.50,63.63,4455200,166.62,t
120597,4-Feb-98,63.00,64.69,62.94,64.00,6682200,167.59,t
120598,3-Feb-98,62.81,63.31,62.06,63.00,4962300,164.97,t
120599,2-Feb-98,62.63,63.44,62.50,62.81,4339700,164.47,t
120600,30-Jan-98,62.88,63.69,62.38,62.63,6067300,164.00,t
120601,29-Jan-98,62.06,63.50,61.88,62.88,7386600,164.65,t
120602,28-Jan-98,63.13,63.56,61.69,62.06,8979800,162.51,t
120603,27-Jan-98,61.88,63.88,61.88,63.13,9170200,165.31,t
120604,26-Jan-98,65.50,66.50,60.50,61.69,9348100,161.54,t
120605,23-Jan-98,65.62,66.37,64.94,65.50,5368600,171.51,t
120606,22-Jan-98,65.12,66.19,64.81,65.62,7454800,171.83,t
120607,21-Jan-98,65.25,65.25,64.62,65.12,4180600,170.52,t
120608,20-Jan-98,65.00,65.56,64.25,65.31,5265000,171.02,t
120609,16-Jan-98,64.81,65.75,64.50,65.00,5433800,170.20,t
120610,15-Jan-98,65.53,65.53,64.50,64.81,3882800,169.71,t
120611,14-Jan-98,65.19,65.75,64.25,65.62,7731300,171.83,t
120612,13-Jan-98,62.44,65.37,62.44,65.19,12523300,170.70,t
120613,12-Jan-98,60.81,62.44,59.31,62.38,9661900,163.34,t
120614,9-Jan-98,62.63,62.81,60.63,60.81,13009400,159.23,t
120615,8-Jan-98,60.00,63.50,59.13,62.63,12735600,164.00,t
120616,7-Jan-98,60.00,60.88,58.00,60.00,5252200,157.11,t
120617,6-Jan-98,59.38,60.19,58.75,60.00,5857300,157.11,t
120618,5-Jan-98,58.81,59.94,57.81,59.38,8032800,155.49,t
120619,2-Jan-98,59.19,59.19,57.38,58.81,10102300,154.00,t
120620,31-Dec-97,62.63,62.75,61.00,61.31,3190800,160.54,t
120621,30-Dec-97,63.13,64.00,62.50,62.63,3624500,164.00,t
120622,29-Dec-97,63.06,63.25,62.56,63.13,2440900,165.31,t
120623,26-Dec-97,62.13,63.06,62.00,63.06,3274100,164.86,t
120624,24-Dec-97,61.75,62.44,61.56,62.13,2363400,162.43,t
120625,23-Dec-97,63.81,63.81,61.38,61.75,3826300,161.44,t
120626,22-Dec-97,61.38,63.94,61.38,63.94,5495300,167.17,t
120627,19-Dec-97,59.13,61.63,58.50,61.31,8963600,160.29,t
120628,18-Dec-97,57.88,59.31,57.75,59.13,7371700,154.59,t
120629,17-Dec-97,57.38,58.94,57.38,57.88,7432700,151.32,t
120630,16-Dec-97,57.06,57.06,56.13,56.88,3028900,148.71,t
120631,15-Dec-97,57.69,57.94,57.06,57.25,2659200,149.67,t
120632,12-Dec-97,57.13,58.19,57.00,57.69,3100200,150.83,t
120633,11-Dec-97,57.81,58.00,56.69,57.13,3484200,149.36,t
120634,10-Dec-97,58.00,58.44,57.63,57.81,5951100,151.14,t
120635,9-Dec-97,57.81,58.25,57.50,58.00,3962500,151.64,t
120636,8-Dec-97,57.38,57.81,56.69,57.81,2672000,151.14,t
120637,5-Dec-97,57.88,58.06,57.00,57.38,3349200,150.01,t
120638,4-Dec-97,57.31,58.00,57.31,57.88,3585800,151.32,t
120639,3-Dec-97,56.63,58.50,56.63,57.13,6185000,149.36,t
120640,2-Dec-97,56.69,56.69,55.88,56.31,3363100,147.22,t
120641,1-Dec-97,55.88,57.00,55.88,56.69,4542000,148.21,t
120642,28-Nov-97,55.88,56.00,55.56,55.88,1969700,146.09,t
120643,26-Nov-97,55.50,56.13,55.44,55.88,3937800,146.09,t
120644,25-Nov-97,54.13,55.50,54.13,55.50,3593400,145.10,t
120645,24-Nov-97,55.25,55.25,54.13,54.13,4800500,141.52,t
120646,21-Nov-97,54.56,56.00,54.19,55.69,7076600,145.60,t
120647,20-Nov-97,52.81,55.75,52.63,54.56,6285000,142.64,t
120648,19-Nov-97,52.50,53.00,52.00,52.81,6422000,138.07,t
120649,18-Nov-97,49.50,52.63,49.50,52.50,11383000,137.26,t
120650,17-Nov-97,48.50,49.63,48.50,48.63,3279400,127.14,t
120651,14-Nov-97,48.75,49.00,48.00,48.00,2401300,125.49,t
120652,13-Nov-97,47.25,49.00,47.25,48.75,4566400,127.45,t
120653,12-Nov-97,47.94,47.94,46.50,46.75,3112800,122.22,t
120654,11-Nov-97,48.31,48.81,47.75,48.25,2672700,126.15,t
120655,10-Nov-97,48.00,48.56,47.94,48.31,3732500,126.30,t
120656,7-Nov-97,47.94,48.00,46.50,48.00,3580000,125.49,t
120657,6-Nov-97,48.00,48.56,47.56,47.94,3874200,125.33,t
120658,5-Nov-97,49.13,49.13,47.94,48.00,3742700,125.49,t
120659,4-Nov-97,49.88,49.88,49.13,49.25,4943300,128.76,t
120660,3-Nov-97,49.25,50.00,49.25,49.94,4740900,130.56,t
120661,31-Oct-97,48.13,49.00,47.63,48.88,4631600,127.79,t
120662,30-Oct-97,48.38,49.13,47.50,48.13,5550000,125.83,t
120663,29-Oct-97,48.63,49.38,47.75,48.38,5882000,126.49,t
120664,28-Oct-97,45.25,48.88,43.69,48.63,11780900,127.14,t
120665,27-Oct-97,50.19,50.19,45.25,45.25,6851600,118.30,t
120666,24-Oct-97,49.19,50.94,49.19,50.31,7981900,131.53,t
120667,23-Oct-97,49.44,49.81,47.88,49.06,6365600,128.26,t
120668,22-Oct-97,49.75,50.00,49.25,49.44,8411400,129.26,t
120669,21-Oct-97,47.88,50.06,47.88,49.75,13899200,130.07,t
120670,20-Oct-97,45.75,47.75,45.75,47.50,13004800,124.18,t
120671,17-Oct-97,43.69,45.38,43.69,45.19,8665500,118.15,t
120672,16-Oct-97,44.88,45.38,43.06,43.56,5996700,113.88,t
120673,15-Oct-97,45.88,45.88,44.63,44.88,4570600,117.33,t
120674,14-Oct-97,45.56,46.06,45.25,46.00,7277300,120.26,t
120675,13-Oct-97,45.75,45.75,45.19,45.56,2572700,119.11,t
120676,10-Oct-97,45.81,45.81,45.19,45.81,2664200,119.77,t
120677,9-Oct-97,46.50,46.75,45.50,46.19,5410800,120.76,t
120678,8-Oct-97,45.44,47.44,44.56,46.50,8210900,121.57,t
120679,7-Oct-97,44.25,45.56,44.25,45.44,5954100,118.80,t
120680,6-Oct-97,43.19,44.00,43.00,43.94,4134100,114.88,t
120681,3-Oct-97,43.56,44.19,43.06,43.19,6161900,112.92,t
120682,2-Oct-97,44.25,44.25,43.50,43.56,5343600,113.88,t
120683,1-Oct-97,44.25,44.50,43.50,44.25,7723800,115.69,t
120684,30-Sep-97,45.13,45.13,44.00,44.25,3610000,115.69,t
120685,29-Sep-97,45.44,45.81,44.94,45.19,3979500,118.15,t
120686,26-Sep-97,44.94,45.88,44.94,45.44,5434100,118.80,t
120687,25-Sep-97,45.06,45.19,44.63,44.94,3610800,117.23,t
120688,24-Sep-97,44.75,45.94,44.75,45.06,6331700,117.55,t
120689,23-Sep-97,45.94,45.94,44.38,44.63,3813100,116.42,t
120690,22-Sep-97,44.25,46.13,44.25,45.94,6297800,119.84,t
120691,19-Sep-97,44.19,44.19,43.38,44.00,5990200,114.78,t
120692,18-Sep-97,43.88,44.75,43.88,44.19,7259200,115.28,t
120693,17-Sep-97,44.88,44.88,43.00,43.69,6008300,113.97,t
120694,16-Sep-97,44.19,45.06,43.94,44.88,8752200,117.08,t
120695,15-Sep-97,43.25,44.31,43.25,44.19,7260900,115.28,t
120696,12-Sep-97,43.00,43.44,42.63,42.81,5286600,111.68,t
120697,11-Sep-97,41.94,43.25,41.88,43.00,13163600,112.17,t
120698,10-Sep-97,40.69,42.06,40.63,41.94,9441600,109.41,t
120699,9-Sep-97,40.19,40.75,40.06,40.69,4094700,106.15,t
120700,8-Sep-97,40.06,40.38,40.06,40.19,3111300,104.84,t
120701,5-Sep-97,39.88,40.50,39.75,39.94,3630300,104.19,t
120702,4-Sep-97,39.81,40.06,39.25,39.88,2820800,104.03,t
120703,3-Sep-97,40.25,40.25,39.00,39.81,3624200,103.85,t
120704,2-Sep-97,39.00,40.56,39.00,40.50,4054400,105.65,t
120705,29-Aug-97,39.61,39.75,38.50,39.00,3534400,101.74,t
120706,28-Aug-97,40.06,40.13,39.19,39.61,2940900,103.33,t
120707,27-Aug-97,39.88,40.38,39.50,40.06,3633600,104.50,t
120708,26-Aug-97,40.13,40.19,39.56,39.88,3047000,104.03,t
120709,25-Aug-97,40.25,40.38,39.81,40.13,2490300,104.69,t
120710,22-Aug-97,39.94,40.25,38.81,40.25,4110200,105.00,t
120711,21-Aug-97,40.25,40.38,39.50,39.94,3572300,104.19,t
120712,20-Aug-97,40.31,40.31,39.81,40.25,2630900,105.00,t
120713,19-Aug-97,40.50,40.88,40.19,40.38,4673900,105.34,t
120714,18-Aug-97,39.06,40.50,39.00,40.50,5209500,105.65,t
120715,15-Aug-97,39.56,39.56,38.75,39.06,3713600,101.89,t
120716,14-Aug-97,39.69,40.19,39.31,39.81,3241100,103.85,t
120717,13-Aug-97,40.63,41.13,39.50,39.69,5475800,103.54,t
120718,12-Aug-97,41.75,41.81,40.44,40.63,8451900,105.99,t
120719,11-Aug-97,40.81,42.44,40.81,41.75,9721300,108.91,t
120720,8-Aug-97,40.13,40.56,39.50,40.44,9634500,105.49,t
120721,7-Aug-97,39.44,40.81,39.44,40.13,11204800,104.69,t
120722,6-Aug-97,38.00,39.25,38.00,39.06,8055300,101.89,t
120723,5-Aug-97,37.44,38.19,37.25,38.00,6724700,99.13,t
120724,4-Aug-97,37.25,37.63,36.69,37.44,5630600,97.67,t
120725,1-Aug-97,36.81,37.25,36.19,37.25,5317300,97.17,t
120726,31-Jul-97,37.00,37.19,36.69,36.81,4532700,96.02,t
120727,30-Jul-97,36.94,37.19,36.69,37.00,5616100,96.52,t
120728,29-Jul-97,36.44,37.13,36.44,36.94,7563600,96.36,t
120729,28-Jul-97,35.88,36.88,35.81,36.38,6656600,94.90,t
120730,25-Jul-97,35.63,36.06,35.13,35.88,5283600,93.60,t
120731,24-Jul-97,35.63,35.81,34.88,35.63,4058800,92.95,t
120732,23-Jul-97,35.94,36.13,35.00,35.63,6183800,92.95,t
120733,22-Jul-97,34.75,36.00,34.75,35.94,7090600,93.75,t
120734,21-Jul-97,34.38,34.63,34.13,34.25,4852300,89.35,t
120735,18-Jul-97,35.00,35.13,34.25,34.38,7014500,89.69,t
120736,17-Jul-97,36.25,36.25,34.00,35.00,11824700,91.30,t
120737,16-Jul-97,35.00,36.63,34.75,36.31,5580500,94.72,t
120738,15-Jul-97,35.31,35.63,34.75,35.00,4330600,91.30,t
120739,14-Jul-97,35.13,35.75,35.13,35.31,3944200,92.11,t
120740,11-Jul-97,35.75,35.81,34.81,35.13,5438900,91.64,t
120741,10-Jul-97,35.63,36.00,34.88,35.75,5517200,93.26,t
120742,9-Jul-97,36.50,36.50,35.13,35.63,4393800,92.95,t
120743,8-Jul-97,36.63,36.63,36.25,36.50,3403000,95.22,t
120744,7-Jul-97,36.13,36.69,36.13,36.63,5243300,95.55,t
120745,3-Jul-97,35.94,36.25,35.69,36.00,3675000,93.91,t
120746,2-Jul-97,36.38,36.38,35.00,35.94,6991900,93.75,t
120747,1-Jul-97,35.06,36.38,34.94,36.38,4661100,94.90,t
120748,30-Jun-97,35.81,36.06,34.88,35.06,4922300,91.46,t
120749,27-Jun-97,36.13,36.13,35.06,35.81,2608300,93.42,t
120750,26-Jun-97,36.94,36.94,35.88,36.13,3207800,94.25,t
120751,25-Jun-97,36.94,37.25,36.50,37.00,4663900,96.26,t
120752,24-Jun-97,36.25,37.00,36.25,36.94,3251700,96.11,t
120753,23-Jun-97,37.13,37.13,36.13,36.25,3228400,94.31,t
120754,20-Jun-97,37.88,37.88,37.13,37.25,4985300,96.91,t
120755,19-Jun-97,37.50,37.88,37.13,37.88,2734800,98.55,t
120756,18-Jun-97,37.88,37.88,37.00,37.50,3052800,97.56,t
120757,17-Jun-97,38.25,38.50,37.75,38.00,5111400,98.86,t
120758,16-Jun-97,37.75,38.25,37.63,38.25,5143100,99.51,t
120759,13-Jun-97,37.38,38.00,37.38,37.75,6753000,98.21,t
120760,12-Jun-97,36.63,37.25,36.63,37.13,4463900,96.60,t
120761,11-Jun-97,36.25,36.63,36.13,36.50,3745300,94.96,t
120762,10-Jun-97,36.00,36.63,35.88,36.25,4014700,94.31,t
120763,9-Jun-97,35.75,36.38,35.75,36.00,4746600,93.66,t
120764,6-Jun-97,35.50,35.88,35.13,35.75,4139400,93.01,t
120765,5-Jun-97,35.13,35.63,35.00,35.50,3726900,92.36,t
120766,4-Jun-97,35.75,35.75,35.00,35.13,3464500,91.40,t
120767,3-Jun-97,35.63,36.13,35.38,35.88,3950800,93.35,t
120768,2-Jun-97,36.75,36.88,35.00,35.63,5305000,92.70,t
120769,30-May-97,36.38,36.88,35.25,36.75,7295300,95.61,t
120770,29-May-97,36.75,36.75,35.88,36.38,5559100,94.65,t
120771,28-May-97,37.50,37.69,36.88,37.00,8550200,96.26,t
120772,27-May-97,36.75,37.63,36.75,37.50,11796100,97.56,t
120773,23-May-97,35.50,36.25,35.50,36.13,6752200,94.00,t
120774,22-May-97,34.63,35.50,34.63,35.38,6222700,92.05,t
120775,21-May-97,34.13,34.88,34.00,34.50,7281900,89.76,t
120776,20-May-97,33.38,34.25,33.13,34.13,5344800,88.79,t
120777,19-May-97,33.50,33.75,33.38,33.38,3810000,86.84,t
120778,16-May-97,33.13,34.00,33.00,33.50,7583000,87.16,t
120779,15-May-97,32.88,33.25,32.38,33.13,5486400,86.19,t
120780,14-May-97,32.88,33.13,32.63,32.88,3587000,85.54,t
120781,13-May-97,32.88,33.00,32.00,32.88,3715200,85.54,t
120782,12-May-97,32.75,33.13,32.75,32.88,3992300,85.54,t
120783,9-May-97,32.50,33.25,32.38,32.75,3728300,85.20,t
120784,8-May-97,32.63,32.88,31.87,32.50,4734200,84.55,t
120785,7-May-97,33.38,33.38,32.38,32.63,4142800,84.89,t
120786,6-May-97,33.63,33.63,33.00,33.38,5560200,86.84,t
120787,5-May-97,33.63,33.88,33.38,33.75,4640800,87.81,t
120788,2-May-97,33.88,34.38,33.63,33.63,5227000,87.49,t
120789,1-May-97,33.50,34.13,33.25,33.88,4198800,88.14,t
120790,30-Apr-97,33.25,33.88,32.75,33.50,5602500,87.16,t
120791,29-Apr-97,32.75,33.38,32.63,33.25,5624500,86.51,t
120792,28-Apr-97,31.37,32.88,31.37,32.75,3864800,85.20,t
120793,25-Apr-97,30.75,31.62,30.75,31.25,5471100,81.30,t
120794,24-Apr-97,31.50,31.50,30.75,30.75,5942700,80.00,t
120795,23-Apr-97,32.00,32.00,31.37,31.50,5249800,81.95,t
120796,22-Apr-97,32.88,32.88,31.12,32.13,8113300,83.59,t
120797,21-Apr-97,33.50,33.50,32.75,33.00,3861600,85.86,t
120798,18-Apr-97,33.75,33.88,33.38,33.63,4632000,87.49,t
120799,17-Apr-97,33.75,34.00,33.50,33.75,2873000,87.81,t
120800,16-Apr-97,33.50,33.88,33.00,33.75,3017800,87.81,t
120801,15-Apr-97,33.50,33.88,32.75,33.50,4199700,87.16,t
120802,14-Apr-97,33.63,33.88,33.13,33.50,2984100,87.16,t
120803,11-Apr-97,34.25,34.25,33.63,33.63,3100200,87.49,t
120804,10-Apr-97,34.50,34.50,34.00,34.50,2299100,89.76,t
120805,9-Apr-97,34.50,34.88,34.38,34.50,2621400,89.76,t
120806,8-Apr-97,34.63,34.63,34.00,34.50,3771100,89.76,t
120807,7-Apr-97,34.25,34.75,34.25,34.75,4613300,90.41,t
120808,4-Apr-97,33.75,34.13,33.38,34.13,5241400,88.79,t
120809,3-Apr-97,34.25,34.25,33.50,33.75,4401900,87.81,t
120810,2-Apr-97,34.88,34.88,34.00,34.25,5160500,89.11,t
120811,1-Apr-97,35.25,35.25,34.38,34.88,4554100,90.75,t
120812,31-Mar-97,35.25,35.25,34.38,35.25,3273300,91.71,t
120813,27-Mar-97,36.00,36.13,34.75,35.25,3434500,91.71,t
120814,26-Mar-97,36.00,36.13,35.75,36.00,4263000,93.66,t
120815,25-Mar-97,35.13,36.38,35.13,36.00,5414800,93.40,t
120816,24-Mar-97,34.50,35.13,34.25,35.00,4855300,90.81,t
120817,21-Mar-97,34.38,34.50,34.13,34.50,5904500,89.51,t
120818,20-Mar-97,35.00,35.00,34.25,34.38,5173800,89.20,t
120819,19-Mar-97,35.38,35.50,34.50,35.00,4320000,90.81,t
120820,18-Mar-97,35.13,35.38,34.88,35.38,4102700,91.79,t
120821,17-Mar-97,35.63,35.75,35.13,35.13,4061300,91.15,t
120822,14-Mar-97,35.88,36.00,35.13,35.63,4681900,92.44,t
120823,13-Mar-97,35.88,36.00,35.50,35.88,3861100,93.09,t
120824,12-Mar-97,36.13,36.25,35.63,35.88,4729500,93.09,t
120825,11-Mar-97,36.75,36.88,36.00,36.13,5947500,93.74,t
120826,10-Mar-97,36.25,36.75,36.25,36.75,4625000,95.35,t
120827,7-Mar-97,36.25,36.50,36.13,36.25,5906400,94.05,t
120828,6-Mar-97,36.25,36.50,35.88,36.25,7282200,94.05,t
120829,5-Mar-97,36.00,36.50,35.63,36.25,14949800,94.05,t
120830,4-Mar-97,36.88,36.88,35.75,36.00,15822500,93.40,t
120831,3-Mar-97,39.50,39.50,36.63,36.88,13303300,95.69,t
120832,28-Feb-97,40.13,40.25,39.88,39.88,3069700,103.47,t
120833,27-Feb-97,40.75,40.88,39.88,40.13,3173400,104.12,t
120834,26-Feb-97,41.13,41.38,40.25,40.75,3887800,105.73,t
120835,25-Feb-97,41.13,41.25,40.63,41.13,4163800,106.71,t
120836,24-Feb-97,40.25,41.63,40.25,41.13,5016300,106.71,t
120837,21-Feb-97,39.88,40.38,39.63,39.88,3712500,103.47,t
120838,20-Feb-97,40.00,40.38,39.75,39.88,3781400,103.47,t
120839,19-Feb-97,40.38,41.00,40.00,40.00,4811900,103.78,t
120840,18-Feb-97,39.75,40.38,39.75,40.38,4989200,104.77,t
120841,14-Feb-97,39.63,39.75,39.50,39.63,2843600,102.82,t
120842,13-Feb-97,39.63,40.13,39.38,39.63,5030300,102.82,t
120843,12-Feb-97,39.00,39.63,39.00,39.63,3386700,102.82,t
120844,11-Feb-97,39.00,39.00,38.50,38.75,2609400,100.54,t
120845,10-Feb-97,38.63,39.13,38.63,39.00,3811900,101.19,t
120846,7-Feb-97,38.38,38.50,38.00,38.25,4171900,99.24,t
120847,6-Feb-97,38.50,38.63,38.00,38.38,3771400,99.58,t
120848,5-Feb-97,39.25,39.38,38.25,38.50,4672300,99.89,t
120849,4-Feb-97,39.38,39.50,39.00,39.25,4153100,101.83,t
120850,3-Feb-97,39.38,39.75,38.88,39.38,5115300,102.17,t
120851,31-Jan-97,39.38,39.50,39.00,39.38,4150300,102.17,t
120852,30-Jan-97,38.88,39.50,38.38,39.38,3860300,102.17,t
120853,29-Jan-97,38.63,38.88,38.50,38.88,3375500,100.87,t
120854,28-Jan-97,38.88,39.38,38.13,38.63,4410500,100.23,t
120855,27-Jan-97,38.50,39.00,38.00,38.88,8028100,100.87,t
120856,24-Jan-97,38.00,38.63,37.63,38.50,7262800,99.89,t
120857,23-Jan-97,38.88,39.13,37.88,38.00,7063900,98.59,t
120858,22-Jan-97,39.38,39.63,38.38,38.88,6457800,100.87,t
120859,21-Jan-97,38.38,39.50,37.88,39.38,5441700,102.17,t
120860,20-Jan-97,38.25,38.75,38.00,38.38,3809100,99.58,t
120861,17-Jan-97,38.38,38.38,37.88,38.25,5410000,99.24,t
120862,16-Jan-97,38.88,38.88,38.00,38.38,4684500,99.58,t
120863,15-Jan-97,38.88,38.88,38.38,38.88,5045300,100.87,t
120864,14-Jan-97,38.63,39.50,38.63,38.88,4861900,100.87,t
120865,13-Jan-97,38.88,39.25,38.38,38.63,4295200,100.23,t
120866,10-Jan-97,38.75,38.88,38.00,38.88,3949100,100.87,t
120867,9-Jan-97,38.50,39.13,38.38,38.75,4214800,100.54,t
120868,8-Jan-97,38.88,39.00,38.25,38.50,6780300,99.89,t
120869,7-Jan-97,39.50,39.50,38.13,38.88,8475300,100.87,t
120870,6-Jan-97,41.38,41.38,38.25,39.63,11548000,102.82,t
120871,3-Jan-97,41.88,42.13,41.13,41.50,5322500,107.67,t
120872,2-Jan-97,42.63,42.63,41.25,41.88,7730300,108.66,t
120873,31-Dec-96,44.13,44.38,42.88,43.38,3593900,110.85,t
120874,30-Dec-96,43.75,44.50,43.63,44.13,4048000,112.76,t
120875,27-Dec-96,43.00,43.88,42.25,43.75,4259100,111.79,t
120876,26-Dec-96,41.75,43.25,41.75,43.00,4627200,109.62,t
120877,24-Dec-96,39.88,41.88,39.88,41.38,3159200,105.49,t
120878,23-Dec-96,39.38,40.00,39.13,39.88,2773300,101.67,t
120879,20-Dec-96,39.63,40.25,38.63,39.38,7408000,100.40,t
120880,19-Dec-96,38.81,39.75,38.50,39.63,3460800,101.03,t
120881,18-Dec-96,39.13,39.13,38.63,38.81,5185200,98.94,t
120882,17-Dec-96,39.13,39.38,38.75,39.13,4230800,99.76,t
120883,16-Dec-96,39.13,39.50,38.63,39.13,4372200,99.76,t
120884,13-Dec-96,38.63,39.25,38.25,39.13,4335800,99.76,t
120885,12-Dec-96,38.50,39.00,38.13,38.63,3491400,98.48,t
120886,11-Dec-96,38.50,38.50,37.63,38.50,4432200,98.15,t
120887,10-Dec-96,39.25,39.63,38.50,38.63,4101100,98.48,t
120888,9-Dec-96,39.00,39.38,39.00,39.25,4070000,100.06,t
120889,6-Dec-96,38.50,39.13,37.38,38.63,5014400,98.48,t
120890,5-Dec-96,38.75,38.88,38.38,38.50,3772800,98.15,t
120891,4-Dec-96,38.38,39.25,38.13,38.75,4644400,98.79,t
120892,3-Dec-96,39.13,39.38,38.25,38.38,3504100,97.85,t
120893,2-Dec-96,39.25,39.25,38.50,39.13,3884800,99.76,t
120894,29-Nov-96,39.13,39.75,39.13,39.25,2173300,100.06,t
120895,27-Nov-96,38.38,39.50,38.25,39.00,3707500,99.43,t
120896,26-Nov-96,37.75,38.38,37.63,38.38,5066600,97.85,t
120897,25-Nov-96,37.13,37.88,37.00,37.75,4024200,96.24,t
120898,22-Nov-96,37.13,37.25,37.00,37.13,4214800,94.66,t
120899,21-Nov-96,37.13,37.50,36.88,37.13,3806400,94.66,t
120900,20-Nov-96,37.13,37.50,37.00,37.13,4510200,94.66,t
120901,19-Nov-96,37.13,37.38,37.00,37.13,3603800,94.66,t
120902,18-Nov-96,37.38,37.63,36.75,37.13,4397500,94.66,t
120903,15-Nov-96,37.63,38.00,37.13,37.38,4913800,95.30,t
120904,14-Nov-96,38.00,38.00,37.63,37.63,5092000,95.93,t
120905,13-Nov-96,38.13,38.13,37.13,38.00,7330500,96.88,t
120906,12-Nov-96,37.38,38.38,37.38,38.38,10194800,97.85,t
120907,11-Nov-96,35.88,37.25,35.88,37.13,5605200,94.66,t
120908,8-Nov-96,35.00,35.88,35.00,35.75,5891400,91.14,t
120909,7-Nov-96,34.63,35.25,34.13,35.00,5711300,89.23,t
120910,6-Nov-96,34.25,34.88,34.13,34.63,5271700,88.29,t
120911,5-Nov-96,33.88,34.88,33.88,34.25,9003400,87.32,t
120912,4-Nov-96,34.13,34.13,33.25,33.75,10355200,86.04,t
120913,1-Nov-96,35.00,35.50,34.25,34.50,7270600,87.95,t
120914,31-Oct-96,35.25,35.25,34.88,35.00,6225600,89.23,t
120915,30-Oct-96,35.63,35.63,35.00,35.25,5090200,89.87,t
120916,29-Oct-96,35.75,36.13,35.50,35.63,5116600,90.84,t
120917,28-Oct-96,36.38,36.75,35.63,35.75,6602800,91.14,t
120918,25-Oct-96,36.25,36.50,35.75,36.38,5854500,92.75,t
120919,24-Oct-96,37.88,38.38,36.13,36.25,9488600,92.42,t
120920,23-Oct-96,39.00,39.00,37.63,37.88,8987500,96.57,t
120921,22-Oct-96,39.75,39.88,39.00,39.75,3816300,101.34,t
120922,21-Oct-96,39.88,40.13,39.75,39.75,3020900,101.34,t
120923,18-Oct-96,39.88,40.00,39.50,39.88,4544500,101.67,t
120924,17-Oct-96,39.88,39.88,39.00,39.88,3721400,101.67,t
120925,16-Oct-96,39.38,40.13,38.75,39.88,5587300,101.67,t
120926,15-Oct-96,38.75,39.50,38.25,39.38,4758900,100.40,t
120927,14-Oct-96,38.75,39.00,38.50,38.75,3377300,98.79,t
120928,11-Oct-96,38.75,39.00,38.63,38.75,3389500,98.79,t
120929,10-Oct-96,39.25,39.25,38.38,38.75,4803600,98.79,t
120930,9-Oct-96,39.38,40.00,39.25,39.38,6104200,100.40,t
120931,8-Oct-96,40.00,40.13,39.00,39.38,5460600,100.40,t
120932,7-Oct-96,39.75,40.50,39.75,40.00,3314400,101.98,t
120933,4-Oct-96,39.00,40.00,38.75,39.63,5923000,101.03,t
120934,3-Oct-96,39.38,39.63,38.75,39.00,4084400,99.43,t
120935,2-Oct-96,38.88,39.75,38.88,39.38,6834700,100.40,t
120936,1-Oct-96,38.88,38.88,37.50,38.88,6054500,99.12,t
120937,30-Sep-96,51.38,52.38,51.00,52.25,4685800,121.84,t
120938,27-Sep-96,52.00,52.25,51.25,51.38,5128900,119.81,t
120939,26-Sep-96,51.63,52.50,51.50,52.00,6614200,121.25,t
120940,25-Sep-96,51.50,52.00,50.50,51.63,10377700,120.39,t
120941,24-Sep-96,53.38,53.38,51.00,51.50,18654100,120.09,t
120942,23-Sep-96,56.88,57.25,56.50,57.13,2393400,133.22,t
120943,20-Sep-96,57.13,57.25,56.75,56.88,5815200,132.63,t
120944,19-Sep-96,57.63,57.63,56.88,57.13,4723800,133.22,t
120945,18-Sep-96,57.00,58.25,57.00,57.75,4404800,134.66,t
120946,17-Sep-96,56.75,57.13,56.25,57.00,3557300,132.91,t
120947,16-Sep-96,55.63,57.25,55.63,56.75,4504100,132.33,t
120948,13-Sep-96,54.88,55.75,54.88,55.25,3672300,128.83,t
120949,12-Sep-96,55.00,55.50,54.63,54.88,3621600,127.97,t
120950,11-Sep-96,53.63,55.00,53.50,55.00,3707300,128.25,t
120951,10-Sep-96,53.38,53.75,53.25,53.63,3432000,125.05,t
120952,9-Sep-96,53.25,53.63,53.25,53.38,3445200,124.24,t
120953,6-Sep-96,52.13,52.88,52.13,52.75,2125800,122.77,t
120954,5-Sep-96,52.50,53.13,52.00,52.00,2064200,121.03,t
120955,4-Sep-96,52.50,52.75,52.25,52.50,1765500,122.19,t
120956,3-Sep-96,52.50,53.25,51.63,52.50,1971600,122.19,t
120957,30-Aug-96,52.50,52.50,51.88,52.50,2058300,122.19,t
120958,29-Aug-96,53.25,53.25,52.00,52.50,2413300,122.19,t
120959,28-Aug-96,53.63,54.13,53.13,53.25,1747500,123.94,t
120960,27-Aug-96,53.63,53.75,53.50,53.63,1693600,124.82,t
120961,26-Aug-96,54.50,54.50,53.38,53.63,2843000,124.82,t
120962,23-Aug-96,54.25,54.63,54.00,54.63,2942200,127.15,t
120963,22-Aug-96,54.38,54.38,54.00,54.25,2601600,126.26,t
120964,21-Aug-96,54.38,54.38,53.88,54.38,2670600,126.57,t
120965,20-Aug-96,54.13,54.63,54.13,54.38,2740300,126.57,t
120966,19-Aug-96,54.63,54.63,53.63,54.13,4566600,125.99,t
120967,16-Aug-96,55.00,55.75,55.00,55.50,3073900,129.17,t
120968,15-Aug-96,54.13,55.13,53.88,54.88,3167800,127.73,t
120969,14-Aug-96,54.25,54.50,53.50,54.13,3095200,125.99,t
120970,13-Aug-96,55.38,55.38,54.00,54.25,3396600,126.26,t
120971,12-Aug-96,54.88,55.75,54.00,55.75,2559800,129.76,t
120972,9-Aug-96,55.25,55.25,54.50,54.88,2313300,127.73,t
120973,8-Aug-96,55.25,55.63,54.75,55.25,2343300,128.59,t
120974,7-Aug-96,54.38,55.25,54.38,55.25,4184400,128.59,t
120975,6-Aug-96,54.38,54.50,53.25,54.13,3370500,125.99,t
120976,5-Aug-96,54.13,55.13,54.13,54.38,4689700,126.57,t
120977,2-Aug-96,53.00,54.38,53.00,54.13,4957700,125.99,t
120978,1-Aug-96,52.25,53.38,52.25,52.88,5354500,123.08,t
120979,31-Jul-96,52.00,52.88,52.00,52.25,7376700,121.61,t
120980,30-Jul-96,51.25,51.38,50.63,51.00,3512700,118.70,t
120981,29-Jul-96,51.88,52.13,51.00,51.25,2710600,119.28,t
120982,26-Jul-96,51.25,51.88,51.25,51.88,3014500,120.75,t
120983,25-Jul-96,51.13,51.75,51.13,51.25,5100800,119.28,t
120984,24-Jul-96,50.25,51.50,49.25,50.88,6973900,118.42,t
120985,23-Jul-96,51.63,52.13,49.88,50.25,6731700,116.96,t
120986,22-Jul-96,53.38,54.38,51.50,51.63,5862200,120.17,t
120987,19-Jul-96,54.00,54.00,53.25,53.38,6250300,124.24,t
120988,18-Jul-96,54.88,54.88,52.63,54.13,11918000,125.99,t
120989,17-Jul-96,55.88,56.75,55.88,56.38,5334500,131.22,t
120990,16-Jul-96,56.38,57.00,54.63,55.50,5641400,129.17,t
120991,15-Jul-96,58.25,58.25,56.25,56.38,4053100,131.22,t
120992,12-Jul-96,58.63,59.13,58.38,58.84,2890600,136.95,t
120993,11-Jul-96,59.50,59.50,58.25,58.63,4261600,136.46,t
120994,10-Jul-96,59.00,59.63,58.38,59.50,3183800,138.48,t
120995,9-Jul-96,59.63,59.75,58.88,59.00,2775300,137.32,t
120996,8-Jul-96,60.00,60.50,59.50,59.63,2275200,138.79,t
120997,5-Jul-96,60.50,60.50,60.00,60.00,1361600,139.65,t
120998,3-Jul-96,61.38,61.63,60.63,61.00,2050200,141.98,t
120999,2-Jul-96,62.00,62.00,61.13,61.38,1525900,142.86,t
121000,1-Jul-96,62.00,62.38,62.00,62.00,1377500,144.30,t
121001,28-Jun-96,62.00,62.25,61.75,62.00,2154400,144.30,t
121002,27-Jun-96,61.63,62.00,60.75,62.00,3605800,144.30,t
121003,26-Jun-96,62.00,62.00,61.13,61.63,2543100,143.44,t
121004,25-Jun-96,62.75,62.88,61.75,62.13,1865500,144.37,t
121005,24-Jun-96,62.88,63.13,62.50,62.75,1654400,145.82,t
121006,21-Jun-96,62.13,62.88,62.13,62.88,4692300,146.12,t
121007,20-Jun-96,61.63,62.25,61.63,62.00,2572300,144.07,t
121008,19-Jun-96,63.13,63.13,61.38,61.50,2695500,142.91,t
121009,18-Jun-96,63.25,63.38,62.88,63.13,2224100,146.70,t
121010,17-Jun-96,62.75,63.38,62.75,63.25,2824700,146.98,t
121011,14-Jun-96,61.63,62.75,61.63,62.75,3064400,145.82,t
121012,13-Jun-96,61.50,62.00,61.25,61.63,2623600,143.21,t
121013,12-Jun-96,61.88,62.38,61.50,61.50,1851100,142.91,t
121014,11-Jun-96,61.88,62.63,61.88,61.88,2435200,143.79,t
121015,10-Jun-96,61.25,61.88,61.25,61.63,2380800,143.21,t
121016,7-Jun-96,61.25,61.25,60.38,61.25,2691400,142.33,t
121017,6-Jun-96,62.00,62.50,61.13,61.25,2633300,142.33,t
121018,5-Jun-96,61.13,62.13,61.13,62.00,2236300,144.07,t
121019,4-Jun-96,61.63,62.00,61.00,61.13,2298400,142.05,t
121020,3-Jun-96,62.38,62.50,61.50,61.63,1953900,143.21,t
121021,31-May-96,62.88,63.13,62.13,62.38,2669800,144.96,t
121022,30-May-96,63.88,63.88,62.63,62.88,3367800,146.12,t
121023,29-May-96,63.75,64.37,63.63,64.12,4001100,149.00,t
121024,28-May-96,62.88,63.75,62.88,63.75,3284200,148.14,t
121025,24-May-96,62.50,63.38,62.50,62.88,2294800,146.12,t
121026,23-May-96,62.88,63.13,62.00,62.38,3265300,144.96,t
121027,22-May-96,62.50,63.00,61.88,62.88,2562000,146.12,t
121028,21-May-96,62.38,63.00,62.13,62.50,2647700,145.23,t
121029,20-May-96,61.25,62.50,61.25,62.38,3742700,144.96,t
121030,17-May-96,62.38,62.50,61.13,61.25,4768600,142.33,t
121031,16-May-96,63.63,64.00,62.25,62.38,3581400,144.96,t
121032,15-May-96,62.75,63.63,62.25,63.63,4755900,147.86,t
121033,14-May-96,62.00,62.88,62.00,62.75,2964700,145.82,t
121034,13-May-96,61.13,62.25,61.13,62.00,4519100,144.07,t
121035,10-May-96,60.38,61.25,60.25,61.13,2808300,142.05,t
121036,9-May-96,60.00,60.38,59.88,60.38,3610800,140.31,t
121037,8-May-96,59.13,60.00,58.00,60.00,4095300,139.43,t
121038,7-May-96,59.63,59.63,58.88,59.13,2647800,137.40,t
121039,6-May-96,59.38,59.75,59.13,59.63,2678900,138.57,t
121040,3-May-96,59.38,60.25,58.88,59.38,5258300,137.98,t
121041,2-May-96,60.25,60.25,58.88,59.38,6606600,137.98,t
121042,1-May-96,61.13,61.13,60.50,60.50,2549700,140.59,t
121043,30-Apr-96,61.38,61.38,60.75,61.25,2830900,142.33,t
121044,29-Apr-96,61.38,61.50,61.00,61.38,2315500,142.63,t
121045,26-Apr-96,61.25,61.88,61.13,61.38,2378100,142.63,t
121046,25-Apr-96,60.50,61.38,60.50,61.25,3189800,142.33,t
121047,24-Apr-96,60.63,60.75,59.88,60.50,4862500,140.59,t
121048,23-Apr-96,61.00,61.63,60.63,60.63,2964400,140.89,t
121049,22-Apr-96,61.00,61.75,60.63,61.00,3677200,141.75,t
121050,19-Apr-96,60.88,61.25,60.75,61.00,3920500,141.75,t
121051,18-Apr-96,61.38,61.38,60.63,60.88,3063900,141.47,t
121052,17-Apr-96,61.88,61.88,61.13,61.38,5750500,142.63,t
121053,16-Apr-96,62.25,62.50,61.75,61.88,2856400,143.79,t
121054,15-Apr-96,62.63,63.00,62.00,62.25,3028000,144.65,t
121055,12-Apr-96,62.13,63.25,62.13,62.63,3511100,145.54,t
121056,11-Apr-96,61.25,61.88,61.25,61.63,6001600,143.21,t
121057,10-Apr-96,61.25,62.13,61.25,61.25,6731600,142.33,t
121058,9-Apr-96,60.50,60.88,60.25,60.50,4781400,140.59,t
121059,8-Apr-96,61.75,61.75,60.25,60.50,5725200,140.59,t
121060,4-Apr-96,64.12,64.87,62.75,62.88,4280600,146.12,t
121061,3-Apr-96,63.38,64.25,63.00,64.12,3570800,149.00,t
121062,2-Apr-96,62.88,63.88,62.88,63.38,3944400,147.28,t
121063,1-Apr-96,61.25,62.38,61.25,62.25,2252700,144.65,t
121064,29-Mar-96,61.25,61.63,60.75,61.13,2558400,142.05,t
121065,28-Mar-96,61.75,61.75,60.88,61.25,2552700,142.33,t
121066,27-Mar-96,62.63,62.63,61.63,61.88,4051700,143.79,t
121067,26-Mar-96,62.38,63.00,62.13,62.75,2750600,145.59,t
121068,25-Mar-96,61.63,62.63,61.63,62.38,3448100,144.73,t
121069,22-Mar-96,61.25,61.50,60.88,61.25,2994800,142.11,t
121070,21-Mar-96,61.63,62.25,61.13,61.25,3261400,142.11,t
121071,20-Mar-96,61.88,62.25,61.63,61.63,2823100,142.99,t
121072,19-Mar-96,61.88,62.75,61.88,61.88,3333300,143.57,t
121073,18-Mar-96,61.63,62.13,61.63,61.88,2725000,143.57,t
121074,15-Mar-96,61.50,61.88,61.00,61.38,5190600,142.41,t
121075,14-Mar-96,62.38,62.38,61.50,61.50,2291600,142.69,t
121076,13-Mar-96,61.88,62.63,61.88,62.38,2968300,144.73,t
121077,12-Mar-96,62.13,63.38,60.75,61.88,4205500,143.57,t
121078,11-Mar-96,63.13,63.25,61.75,62.13,3624200,144.15,t
121079,8-Mar-96,63.88,63.88,60.13,63.13,4706400,146.47,t
121080,7-Mar-96,64.25,65.00,63.63,65.00,1895300,150.81,t
121081,6-Mar-96,64.75,65.25,64.12,64.25,1908600,149.07,t
121082,5-Mar-96,63.75,64.75,63.25,64.75,2188400,150.23,t
121083,4-Mar-96,63.00,64.00,63.00,63.75,2467500,147.91,t
121084,1-Mar-96,63.63,63.75,62.25,62.63,3215200,145.31,t
121085,29-Feb-96,64.00,64.37,63.50,63.63,3021100,147.63,t
121086,28-Feb-96,64.00,65.37,63.88,64.00,4164400,148.49,t
121087,27-Feb-96,65.00,65.75,63.38,64.00,4988000,148.49,t
121088,26-Feb-96,66.37,66.50,64.75,65.00,2233100,150.81,t
121089,23-Feb-96,66.00,66.87,65.62,66.37,3781600,153.98,t
121090,22-Feb-96,66.50,67.12,65.37,66.00,3630300,153.13,t
121091,21-Feb-96,65.50,66.50,65.50,66.50,2325000,154.29,t
121092,20-Feb-96,65.75,66.25,65.12,65.50,2119500,151.97,t
121093,16-Feb-96,66.37,66.62,65.75,65.75,3733400,152.55,t
121094,15-Feb-96,67.25,67.62,66.25,66.37,2358000,153.98,t
121095,14-Feb-96,68.00,68.75,67.25,67.25,3461100,156.03,t
121096,13-Feb-96,67.50,68.25,67.00,68.00,3135600,157.77,t
121097,12-Feb-96,67.00,68.50,67.00,67.50,4100900,156.61,t
121098,9-Feb-96,67.25,68.00,66.12,66.50,4148400,154.29,t
121099,8-Feb-96,66.87,67.37,66.25,67.25,4728400,156.03,t
121100,7-Feb-96,67.62,68.12,66.62,66.87,3096900,155.14,t
121101,6-Feb-96,65.25,67.87,65.25,67.62,4221300,156.88,t
121102,5-Feb-96,64.75,65.37,64.25,65.12,3645200,151.08,t
121103,2-Feb-96,66.37,66.62,64.50,64.75,4152800,150.23,t
121104,1-Feb-96,66.87,66.87,66.00,66.37,2026900,153.98,t
121105,31-Jan-96,66.37,66.87,66.12,66.87,2920500,155.14,t
121106,30-Jan-96,65.62,66.37,64.87,66.37,2585200,153.98,t
121107,29-Jan-96,64.75,65.75,64.75,65.62,2500600,152.24,t
121108,26-Jan-96,64.37,65.00,64.00,64.75,3003100,150.23,t
121109,25-Jan-96,65.12,65.12,63.88,64.37,3116700,149.34,t
121110,24-Jan-96,64.87,65.62,64.75,65.25,2563000,151.39,t
121111,23-Jan-96,64.62,64.87,63.63,64.87,3642500,150.50,t
121112,22-Jan-96,65.12,65.12,64.37,64.62,2641600,149.92,t
121113,19-Jan-96,66.50,66.50,65.37,65.37,3164700,151.66,t
121114,18-Jan-96,67.00,67.37,66.50,66.87,1724400,155.14,t
121115,17-Jan-96,66.62,67.37,66.00,67.00,2460300,155.45,t
121116,16-Jan-96,66.12,66.75,66.12,66.62,2032500,154.56,t
121117,15-Jan-96,65.62,66.37,65.37,66.00,2950900,153.13,t
121118,12-Jan-96,65.25,66.00,64.75,65.62,2673800,152.24,t
121119,11-Jan-96,64.87,65.62,64.62,65.25,2881900,151.39,t
121120,10-Jan-96,66.12,66.12,64.87,64.87,3691600,150.50,t
121121,9-Jan-96,66.87,67.00,65.75,66.31,2540500,153.85,t
121122,8-Jan-96,66.87,67.37,66.50,66.87,1076100,155.14,t
121123,5-Jan-96,67.00,67.00,66.25,66.87,2492800,155.14,t
121124,4-Jan-96,68.50,68.50,66.75,67.00,3837500,155.45,t
121125,3-Jan-96,67.37,68.87,67.25,68.50,4874700,158.93,t
121126,2-Jan-96,65.62,68.00,65.62,67.37,5219400,156.30,t
121127,29-Dec-95,64.62,64.87,64.37,64.75,1236600,150.23,t
121128,28-Dec-95,64.87,65.00,64.31,64.62,1182700,149.92,t
121129,27-Dec-95,64.62,65.12,64.50,64.87,1404700,150.50,t
121130,26-Dec-95,66.00,66.50,64.62,64.62,1072500,149.69,t
121131,22-Dec-95,65.25,66.25,65.25,66.00,1822000,152.89,t
121132,21-Dec-95,65.12,65.25,64.12,64.37,3390200,149.12,t
121133,20-Dec-95,66.00,66.50,65.12,65.12,1974400,150.85,t
121134,19-Dec-95,65.75,66.12,65.62,66.00,2705300,152.89,t
121135,18-Dec-95,67.62,67.62,65.75,65.75,2925500,152.31,t
121136,15-Dec-95,67.12,68.25,67.12,68.00,6720300,157.52,t
121137,14-Dec-95,68.12,68.50,66.75,66.75,2399700,154.63,t
121138,13-Dec-95,66.25,68.25,66.12,68.12,4374200,157.80,t
121139,12-Dec-95,65.25,66.25,65.00,66.25,1318600,153.47,t
121140,11-Dec-95,65.06,66.00,64.87,65.25,1601600,151.15,t
121141,8-Dec-95,65.87,66.12,65.00,65.06,1521900,150.71,t
121142,7-Dec-95,65.50,66.00,65.25,65.87,2230500,152.59,t
121143,6-Dec-95,66.87,66.87,65.12,65.50,2933000,151.73,t
121144,5-Dec-95,67.12,67.75,66.87,67.12,1673300,155.49,t
121145,4-Dec-95,66.75,67.12,66.25,67.12,2115000,155.49,t
121146,1-Dec-95,66.00,66.75,66.00,66.75,1713800,154.63,t
121147,30-Nov-95,66.75,66.75,65.75,65.87,1551400,152.59,t
121148,29-Nov-95,67.00,67.00,66.12,66.87,2391300,154.91,t
121149,28-Nov-95,65.75,67.12,65.75,67.00,3115500,155.21,t
121150,27-Nov-95,65.00,66.37,65.00,65.62,3035800,152.01,t
121151,24-Nov-95,64.75,65.12,64.62,65.00,531400,150.57,t
121152,22-Nov-95,64.37,65.12,64.37,64.75,2088300,150.00,t
121153,21-Nov-95,65.12,65.12,64.12,64.37,2719100,149.12,t
121154,20-Nov-95,65.37,65.87,65.12,65.25,2371700,151.15,t
121155,17-Nov-95,64.75,65.37,64.75,65.37,4683100,151.43,t
121156,16-Nov-95,64.50,65.12,64.37,64.75,3040000,150.00,t
121157,15-Nov-95,63.38,64.62,63.38,64.50,3417200,149.42,t
121158,14-Nov-95,63.25,63.63,63.00,63.25,1151200,146.52,t
121159,13-Nov-95,63.00,63.63,62.75,63.25,1014800,146.52,t
121160,10-Nov-95,63.00,63.38,62.63,63.00,1433600,145.94,t
121161,9-Nov-95,63.50,63.63,62.75,63.00,1609400,145.94,t
121162,8-Nov-95,63.38,63.63,62.75,63.50,1635900,147.10,t
121163,7-Nov-95,63.75,63.88,63.00,63.38,1310000,146.82,t
121164,6-Nov-95,63.75,64.50,63.75,63.75,1327800,147.68,t
121165,3-Nov-95,63.50,63.88,63.25,63.75,1345900,147.68,t
121166,2-Nov-95,63.63,64.00,63.25,63.50,1441900,147.10,t
121167,1-Nov-95,64.00,64.12,63.25,63.63,1688600,147.40,t
121168,31-Oct-95,62.75,64.25,62.75,64.00,2906400,148.26,t
121169,30-Oct-95,62.25,63.13,62.25,62.75,1723300,145.36,t
121170,27-Oct-95,61.25,62.13,61.25,62.13,1894700,143.93,t
121171,26-Oct-95,60.75,62.38,60.38,61.25,3230200,141.89,t
121172,25-Oct-95,61.13,61.38,60.25,60.75,2396300,140.73,t
121173,24-Oct-95,61.25,61.50,61.00,61.13,2096700,141.61,t
121174,23-Oct-95,61.25,61.38,60.63,61.25,3613800,141.89,t
121175,20-Oct-95,62.13,62.13,60.88,61.25,5194700,141.89,t
121176,19-Oct-95,62.63,62.75,61.63,62.50,2964100,144.78,t
121177,18-Oct-95,63.00,63.63,62.00,62.63,2486700,145.08,t
121178,17-Oct-95,61.63,63.13,61.63,63.00,2634700,145.94,t
121179,16-Oct-95,62.38,62.75,61.50,61.63,1834200,142.77,t
121180,13-Oct-95,63.88,64.25,62.38,62.38,2775000,144.51,t
121181,12-Oct-95,62.50,63.88,62.50,63.88,3362500,147.98,t
121182,11-Oct-95,63.00,63.38,61.50,62.13,2980500,143.93,t
121183,10-Oct-95,63.50,63.50,62.50,63.00,4291400,145.94,t
121184,9-Oct-95,63.88,63.88,63.13,63.88,2043900,147.98,t
121185,6-Oct-95,64.25,64.25,63.50,64.00,1860600,148.26,t
121186,5-Oct-95,64.37,64.75,63.63,64.75,2260600,150.00,t
121187,4-Oct-95,63.88,64.50,63.38,64.37,2291400,149.12,t
121188,3-Oct-95,64.62,64.87,63.75,63.88,2633900,147.98,t
121189,2-Oct-95,65.75,65.75,64.25,64.62,3612000,149.69,t
121190,29-Sep-95,66.12,66.12,65.25,65.75,3182200,152.31,t
121191,28-Sep-95,65.87,66.37,65.62,66.25,8794100,153.47,t
121192,27-Sep-95,64.12,66.00,63.63,65.87,15050800,152.59,t
121193,26-Sep-95,63.63,64.62,63.63,64.12,6488800,148.31,t
121194,25-Sep-95,63.38,63.88,63.13,63.63,5296400,147.17,t
121195,22-Sep-95,62.63,63.63,62.00,63.38,8349100,146.60,t
121196,21-Sep-95,63.38,63.38,62.00,62.63,13913000,144.86,t
121197,20-Sep-95,60.50,65.12,60.50,63.75,27978000,147.45,t
121198,19-Sep-95,58.13,58.13,57.63,57.63,1690900,133.30,t
121199,18-Sep-95,58.25,58.25,57.25,58.13,2535200,134.45,t
121200,15-Sep-95,57.88,58.38,57.88,58.25,7094400,134.73,t
121201,14-Sep-95,56.38,57.50,56.25,57.38,3384700,132.72,t
121202,13-Sep-95,55.50,56.50,55.50,56.38,2462500,130.40,t
121203,12-Sep-95,55.00,55.50,54.75,55.50,1322800,128.37,t
121204,11-Sep-95,55.00,55.25,54.88,55.00,1127700,127.21,t
121205,8-Sep-95,54.88,55.25,54.63,55.00,1833000,127.21,t
121206,7-Sep-95,55.63,55.75,54.75,54.88,2096400,126.94,t
121207,6-Sep-95,55.75,56.00,55.50,55.63,1981100,128.67,t
121208,5-Sep-95,56.00,56.13,55.63,55.75,2031900,128.95,t
121209,1-Sep-95,56.63,56.88,56.00,56.00,1533600,129.53,t
121210,31-Aug-95,56.63,56.75,56.13,56.63,2597500,130.98,t
121211,30-Aug-95,55.38,56.75,55.38,56.63,4257700,130.98,t
121212,29-Aug-95,54.50,55.38,54.50,55.25,2574800,127.79,t
121213,28-Aug-95,55.00,55.50,54.25,54.50,2554500,126.06,t
121214,25-Aug-95,54.00,55.13,54.00,55.00,3822200,127.21,t
121215,24-Aug-95,53.63,54.00,53.25,53.75,2035500,124.32,t
121216,23-Aug-95,54.00,54.13,53.50,53.63,2210800,124.04,t
121217,22-Aug-95,53.50,54.00,53.38,54.00,2840800,124.90,t
121218,21-Aug-95,52.38,53.63,52.38,53.50,3801400,123.74,t
121219,18-Aug-95,52.00,52.75,52.00,52.13,3488000,120.57,t
121220,17-Aug-95,52.13,52.38,51.75,51.88,1740200,120.00,t
121221,16-Aug-95,52.00,52.50,52.00,52.13,1753600,120.57,t
121222,15-Aug-95,51.75,52.63,51.63,52.00,2406100,120.27,t
121223,14-Aug-95,51.50,52.13,51.50,51.75,1492500,119.70,t
121224,11-Aug-95,52.00,52.00,51.38,51.50,1684800,119.12,t
121225,10-Aug-95,51.88,52.63,51.75,52.00,2097700,120.27,t
121226,9-Aug-95,51.50,52.25,51.50,51.88,2249700,120.00,t
121227,8-Aug-95,51.63,52.13,51.38,51.50,1636700,119.12,t
121228,7-Aug-95,51.75,52.00,51.38,51.63,1846700,119.42,t
121229,4-Aug-95,52.13,52.38,51.63,51.75,2031400,119.70,t
121230,3-Aug-95,52.63,52.63,52.13,52.13,1697700,120.57,t
121231,2-Aug-95,52.38,53.13,52.13,52.63,2937200,121.73,t
121232,1-Aug-95,52.75,53.13,52.13,52.38,2208400,121.15,t
121233,31-Jul-95,53.63,53.63,52.50,52.75,2643900,122.01,t
121234,28-Jul-95,52.25,53.63,52.13,53.63,4199800,124.04,t
121235,27-Jul-95,52.00,53.00,51.63,52.25,3052200,120.85,t
121236,26-Jul-95,52.50,52.50,52.00,52.00,3258100,120.27,t
121237,25-Jul-95,53.25,53.38,51.88,52.50,4569500,121.43,t
121238,24-Jul-95,53.63,53.63,53.00,53.25,2282500,123.16,t
121239,21-Jul-95,53.88,53.88,53.13,53.63,5260000,124.04,t
121240,20-Jul-95,53.63,54.25,53.13,53.88,2895500,124.62,t
121241,19-Jul-95,54.38,54.50,53.13,53.63,4750900,124.04,t
121242,18-Jul-95,54.50,55.00,54.25,54.38,3078800,125.78,t
121243,17-Jul-95,53.88,54.75,53.88,54.50,2090900,126.06,t
121244,14-Jul-95,54.13,54.13,53.50,53.88,1575300,124.62,t
121245,13-Jul-95,54.63,54.63,54.00,54.25,2174100,125.48,t
121246,12-Jul-95,53.63,54.75,53.63,54.75,2134700,126.63,t
121247,11-Jul-95,53.75,54.13,53.38,53.63,2426100,124.04,t
121248,10-Jul-95,54.38,54.38,53.63,53.75,1857700,124.32,t
121249,7-Jul-95,54.75,55.13,54.13,54.38,2839200,125.78,t
121250,6-Jul-95,53.88,54.75,53.88,54.75,2444700,126.63,t
121251,5-Jul-95,53.63,54.38,53.50,53.88,3843600,124.62,t
121252,3-Jul-95,53.00,53.63,53.00,53.63,1072500,124.04,t
121253,30-Jun-95,53.00,53.38,52.63,53.00,1633400,122.59,t
121254,29-Jun-95,53.00,53.50,52.63,53.00,1612200,122.59,t
121255,28-Jun-95,52.88,53.75,52.63,53.00,3184500,122.59,t
121256,27-Jun-95,52.50,53.50,52.38,52.88,2823800,122.08,t
121257,26-Jun-95,52.88,53.25,52.50,52.50,1981300,121.20,t
121258,23-Jun-95,53.38,53.63,52.88,52.88,2139500,122.08,t
121259,22-Jun-95,52.63,53.50,52.63,53.38,2395500,123.23,t
121260,21-Jun-95,52.88,53.13,52.63,52.63,1648400,121.50,t
121261,20-Jun-95,52.75,53.13,52.50,52.88,2176600,122.08,t
121262,19-Jun-95,52.00,52.88,51.50,52.75,2538800,121.78,t
121263,16-Jun-95,51.50,52.00,51.38,52.00,4443900,120.05,t
121264,15-Jun-95,51.50,51.88,51.38,51.50,1416300,118.89,t
121265,14-Jun-95,51.13,51.63,51.13,51.50,1829200,118.89,t
121266,13-Jun-95,50.88,51.38,50.88,51.00,2022500,117.74,t
121267,12-Jun-95,50.50,50.88,50.50,50.75,1730800,117.16,t
121268,9-Jun-95,50.50,50.88,50.50,50.50,2401900,116.59,t
121269,8-Jun-95,49.88,50.63,49.88,50.50,1575000,116.59,t
121270,7-Jun-95,50.25,50.38,49.88,49.88,2029500,115.15,t
121271,6-Jun-95,50.75,50.88,50.13,50.25,2038600,116.01,t
121272,5-Jun-95,50.88,51.38,50.50,50.75,1771900,117.16,t
121273,2-Jun-95,50.75,51.25,50.50,50.88,2871400,117.46,t
121274,1-Jun-95,50.75,51.13,50.63,50.75,3143900,117.16,t
121275,31-May-95,50.00,50.75,50.00,50.75,3171600,117.16,t
121276,30-May-95,49.25,50.00,49.13,50.00,1831300,115.43,t
121277,26-May-95,50.00,50.13,49.13,49.25,2651100,113.70,t
121278,25-May-95,49.88,50.25,49.38,50.00,2103300,115.43,t
121279,24-May-95,49.88,50.50,49.38,49.88,3863400,115.15,t
121280,23-May-95,50.63,50.88,49.50,49.88,3882500,115.15,t
121281,22-May-95,50.25,50.75,50.25,50.63,1696900,116.89,t
121282,19-May-95,49.88,50.25,49.38,50.25,4545900,116.01,t
121283,18-May-95,51.25,51.38,49.88,49.88,2531700,115.15,t
121284,17-May-95,51.25,51.50,50.75,51.25,1714200,118.32,t
121285,16-May-95,51.00,51.63,51.00,51.25,1892000,118.32,t
121286,15-May-95,51.63,52.00,50.63,50.88,2421300,117.46,t
121287,12-May-95,51.63,51.88,51.25,51.63,1480500,119.19,t
121288,11-May-95,51.50,51.75,51.25,51.63,2157500,119.19,t
121289,10-May-95,51.88,52.25,51.25,51.50,2091700,118.89,t
121290,9-May-95,51.75,52.25,51.75,51.88,2610800,119.77,t
121291,8-May-95,50.88,51.75,50.88,51.75,1376400,119.47,t
121292,5-May-95,51.25,51.63,50.88,50.88,1887800,117.46,t
121293,4-May-95,51.00,51.75,50.75,51.25,2959400,118.32,t
121294,3-May-95,50.75,51.13,50.50,51.00,2097300,117.74,t
121295,2-May-95,50.38,51.13,50.38,50.75,1955600,117.16,t
121296,1-May-95,50.75,50.88,50.25,50.38,1654700,116.31,t
121297,28-Apr-95,50.75,51.13,50.63,50.75,2151400,117.16,t
121298,27-Apr-95,50.63,51.13,50.25,50.75,2482000,117.16,t
121299,26-Apr-95,50.13,50.88,49.88,50.63,2597300,116.89,t
121300,25-Apr-95,49.13,50.25,49.13,50.13,4080200,115.73,t
121301,24-Apr-95,49.13,49.13,47.88,49.13,6758100,113.42,t
121302,21-Apr-95,49.13,49.50,48.88,49.13,5522700,113.42,t
121303,20-Apr-95,49.88,50.13,49.00,49.13,4311900,113.42,t
121304,19-Apr-95,50.00,50.13,49.38,49.88,2441400,115.15,t
121305,18-Apr-95,50.25,50.63,49.63,50.00,2524100,115.43,t
121306,17-Apr-95,51.25,51.50,50.00,50.25,3658600,116.01,t
121307,13-Apr-95,51.38,51.63,51.00,51.25,1992700,118.32,t
121308,12-Apr-95,51.50,51.88,51.38,51.38,1680200,118.62,t
121309,11-Apr-95,51.88,52.50,51.50,51.50,1991300,118.89,t
121310,10-Apr-95,51.63,51.88,51.50,51.88,1203300,119.77,t
121311,7-Apr-95,52.13,52.25,51.63,51.63,1880200,119.19,t
121312,6-Apr-95,51.88,52.25,51.88,52.13,1251900,120.35,t
121313,5-Apr-95,52.25,52.50,51.88,51.88,1200300,119.77,t
121314,4-Apr-95,51.75,52.25,51.50,52.25,1852300,120.63,t
121315,3-Apr-95,51.75,51.88,51.50,51.75,1156100,119.47,t
121316,31-Mar-95,52.38,52.38,51.50,51.75,2132200,119.47,t
121317,30-Mar-95,52.00,52.63,51.88,52.38,1967200,120.93,t
121318,29-Mar-95,52.50,53.13,51.75,52.00,2891300,120.05,t
121319,28-Mar-95,52.38,52.75,52.00,52.50,1431100,121.20,t
121320,27-Mar-95,52.63,53.00,52.38,52.38,1404200,120.93,t
121321,24-Mar-95,51.88,52.88,51.88,52.63,2454500,121.27,t
121322,23-Mar-95,52.63,52.63,51.75,51.88,1612200,119.55,t
121323,22-Mar-95,52.38,52.75,52.00,52.63,1142700,121.27,t
121324,21-Mar-95,52.88,53.13,52.25,52.38,1878800,120.70,t
121325,20-Mar-95,52.75,53.13,52.63,52.88,1894800,121.85,t
121326,17-Mar-95,52.88,53.25,52.50,52.75,4529800,121.55,t
121327,16-Mar-95,52.13,53.13,51.88,52.88,2733800,121.85,t
121328,15-Mar-95,52.13,52.50,51.63,52.13,2523000,120.12,t
121329,14-Mar-95,51.00,52.13,51.00,52.13,3456100,120.12,t
121330,13-Mar-95,52.13,52.63,50.50,50.63,2073000,116.67,t
121331,10-Mar-95,50.88,52.13,50.75,52.13,2364400,120.12,t
121332,9-Mar-95,51.13,51.38,50.88,50.88,1404800,117.24,t
121333,8-Mar-95,51.00,51.63,51.00,51.13,1485200,117.82,t
121334,7-Mar-95,51.13,51.25,50.75,51.00,2102800,117.52,t
121335,6-Mar-95,51.13,51.13,50.75,51.13,1551900,117.82,t
121336,3-Mar-95,51.00,51.25,50.75,51.25,1155800,118.09,t
121337,2-Mar-95,51.13,51.13,50.75,51.00,1076600,117.52,t
121338,1-Mar-95,51.63,51.88,51.00,51.13,1376400,117.82,t
121339,28-Feb-95,51.38,51.75,51.13,51.63,1320300,118.97,t
121340,27-Feb-95,51.75,52.25,50.88,51.38,1641400,118.39,t
121341,24-Feb-95,51.50,51.75,51.13,51.75,1780000,119.25,t
121342,23-Feb-95,51.00,51.88,51.00,51.50,1780500,118.67,t
121343,22-Feb-95,50.25,51.25,50.00,51.00,2210600,117.52,t
121344,21-Feb-95,50.50,50.88,49.88,50.25,2016400,115.79,t
121345,17-Feb-95,51.25,51.25,50.50,50.50,4254800,116.37,t
121346,16-Feb-95,52.25,52.25,50.50,51.38,6228000,118.39,t
121347,15-Feb-95,51.75,52.63,51.50,52.38,2415800,120.70,t
121348,14-Feb-95,52.00,52.25,51.13,51.75,1826300,119.25,t
121349,13-Feb-95,52.25,52.50,52.00,52.00,1453000,119.82,t
121350,10-Feb-95,51.88,52.63,51.88,52.25,2277700,120.40,t
121351,9-Feb-95,51.13,51.88,51.00,51.75,2832300,119.25,t
121352,8-Feb-95,51.38,51.75,51.13,51.13,2049400,117.82,t
121353,7-Feb-95,51.88,52.00,51.38,51.38,1862000,118.39,t
121354,6-Feb-95,51.25,51.88,51.25,51.88,3393000,119.55,t
121355,3-Feb-95,50.25,51.25,50.13,51.13,3853400,117.82,t
121356,2-Feb-95,49.50,50.25,49.25,50.25,2986700,115.79,t
121357,1-Feb-95,49.88,50.00,49.38,49.50,2422200,114.06,t
121358,31-Jan-95,49.88,50.13,49.38,49.88,2882200,114.94,t
121359,30-Jan-95,49.88,50.13,49.25,49.88,3411900,114.94,t
121360,27-Jan-95,49.88,50.13,49.75,49.88,8429100,114.94,t
121361,26-Jan-95,49.75,50.13,49.50,49.88,2195500,114.94,t
121362,25-Jan-95,48.63,50.13,48.63,49.75,3086700,114.64,t
121363,24-Jan-95,48.38,49.13,48.25,48.63,2384200,112.06,t
121364,23-Jan-95,48.50,48.50,48.13,48.38,1929800,111.48,t
121365,20-Jan-95,49.00,49.13,48.63,48.75,3211300,112.33,t
121366,19-Jan-95,49.00,49.38,48.88,49.00,1781700,112.91,t
121367,18-Jan-95,49.50,49.63,48.75,49.00,1592500,112.91,t
121368,17-Jan-95,49.50,50.13,49.38,49.50,2083800,114.06,t
121369,16-Jan-95,49.25,49.88,49.25,49.50,1873400,114.06,t
121370,13-Jan-95,47.75,49.88,47.75,49.00,2529800,112.91,t
121371,12-Jan-95,48.38,48.38,47.63,47.75,2524200,110.03,t
121372,11-Jan-95,48.63,49.00,48.00,48.38,2561100,111.48,t
121373,10-Jan-95,48.38,49.13,48.25,48.63,2416300,112.06,t
121374,9-Jan-95,48.25,48.63,48.00,48.38,2714500,111.48,t
121375,6-Jan-95,48.88,48.88,47.88,48.25,5451100,111.18,t
121376,5-Jan-95,50.25,50.50,49.63,49.63,1357300,114.36,t
121377,4-Jan-95,50.00,50.25,49.63,50.25,1694500,115.79,t
121378,3-Jan-95,50.25,50.25,49.75,50.00,1620600,115.21,t
121379,30-Dec-94,51.25,51.75,50.25,50.25,1529800,115.79,t
121380,29-Dec-94,51.50,52.13,51.25,51.25,1391400,118.09,t
121381,28-Dec-94,51.50,51.63,51.13,51.50,1091400,118.67,t
121382,27-Dec-94,51.13,51.75,51.13,51.50,1424400,118.67,t
121383,23-Dec-94,51.38,51.38,51.00,51.00,899100,117.52,t
121384,22-Dec-94,50.50,51.50,50.13,51.50,2566900,118.44,t
121385,21-Dec-94,50.75,51.25,50.50,50.50,1657000,116.14,t
121386,20-Dec-94,51.38,51.38,50.63,50.75,1704100,116.72,t
121387,19-Dec-94,51.50,51.50,51.13,51.38,1562500,118.17,t
121388,16-Dec-94,51.13,51.63,51.13,51.63,5637000,118.74,t
121389,15-Dec-94,51.00,51.25,50.50,51.00,2460500,117.29,t
121390,14-Dec-94,49.50,51.25,49.50,51.00,4720900,117.29,t
121391,13-Dec-94,48.88,49.38,48.88,49.25,1841600,113.27,t
121392,12-Dec-94,49.13,49.63,48.75,48.88,2330500,112.42,t
121393,9-Dec-94,48.63,49.25,48.63,49.13,3093100,112.99,t
121394,8-Dec-94,47.75,49.13,47.75,48.63,5833800,111.84,t
121395,7-Dec-94,48.25,48.25,47.25,47.25,2813900,108.67,t
121396,6-Dec-94,47.63,48.25,47.25,48.25,3255000,110.97,t
121397,5-Dec-94,48.38,48.50,47.38,47.63,3440600,109.54,t
121398,2-Dec-94,48.75,48.75,47.75,48.38,3430200,111.27,t
121399,1-Dec-94,49.13,49.38,48.50,48.88,2688000,112.42,t
121400,30-Nov-94,49.13,49.63,48.88,49.13,3412300,112.99,t
121401,29-Nov-94,49.38,49.38,48.38,49.13,4262500,112.99,t
121402,28-Nov-94,49.75,50.00,48.75,49.50,3345300,113.84,t
121403,25-Nov-94,50.00,50.38,49.75,49.75,1403300,114.42,t
121404,23-Nov-94,50.63,50.63,49.75,50.00,4905600,114.99,t
121405,22-Nov-94,51.38,52.13,50.63,50.63,2387300,116.44,t
121406,21-Nov-94,52.13,52.50,51.25,51.38,1724700,118.17,t
121407,18-Nov-94,52.50,52.63,52.00,52.13,4292700,119.89,t
121408,17-Nov-94,51.63,52.50,50.88,52.50,7742700,120.74,t
121409,16-Nov-94,53.00,53.00,51.63,51.63,3438900,118.74,t
121410,15-Nov-94,54.00,54.13,53.00,53.00,2298300,121.89,t
121411,14-Nov-94,54.38,54.38,53.88,54.00,1178000,124.19,t
121412,11-Nov-94,54.63,54.63,53.75,54.63,1298800,125.64,t
121413,10-Nov-94,54.63,54.75,54.25,54.63,1403400,125.64,t
121414,9-Nov-94,54.63,55.25,54.50,54.63,2069500,125.64,t
121415,8-Nov-94,54.00,55.19,54.00,54.63,2336100,125.64,t
121416,7-Nov-94,53.75,54.00,53.75,53.88,1471400,123.92,t
121417,4-Nov-94,54.50,54.63,53.63,53.75,1724400,123.62,t
121418,3-Nov-94,54.00,54.75,54.00,54.50,1340600,125.34,t
121419,2-Nov-94,54.50,54.75,54.00,54.00,1492300,124.19,t
121420,1-Nov-94,54.88,54.88,54.25,54.50,1283600,125.34,t
121421,31-Oct-94,54.88,55.25,54.63,55.00,1950000,126.49,t
121422,28-Oct-94,53.13,55.00,53.13,54.88,2652700,126.22,t
121423,27-Oct-94,53.75,53.75,53.06,53.13,1708600,122.19,t
121424,26-Oct-94,53.88,54.13,53.63,53.75,1974400,123.62,t
121425,25-Oct-94,53.88,53.88,53.38,53.88,1572700,123.92,t
121426,24-Oct-94,54.50,54.63,54.00,54.00,1443600,124.19,t
121427,21-Oct-94,54.25,54.50,53.88,54.50,2806300,125.34,t
121428,20-Oct-94,53.88,54.63,53.88,54.25,2770500,124.77,t
121429,19-Oct-94,53.50,53.88,53.00,53.88,1383600,123.92,t
121430,18-Oct-94,53.75,53.75,53.25,53.50,1142200,123.04,t
121431,17-Oct-94,53.88,53.88,53.50,53.75,972800,123.62,t
121432,14-Oct-94,53.75,53.88,53.50,53.88,1437800,123.92,t
121433,13-Oct-94,53.63,54.13,53.63,53.75,2291600,123.62,t
121434,12-Oct-94,53.88,54.00,53.50,53.63,1850800,123.34,t
121435,11-Oct-94,52.75,53.88,52.75,53.88,2806600,123.92,t
121436,10-Oct-94,52.00,52.63,52.00,52.63,1317200,121.04,t
121437,7-Oct-94,51.75,52.25,51.75,52.00,2423400,119.59,t
121438,6-Oct-94,52.25,52.38,51.50,51.63,1722200,118.74,t
121439,5-Oct-94,52.50,52.50,51.63,52.25,2072700,120.17,t
121440,4-Oct-94,53.38,53.75,52.38,52.63,1836700,121.04,t
121441,3-Oct-94,54.00,54.13,53.25,53.38,1392000,122.77,t
121442,30-Sep-94,53.88,54.50,53.75,54.00,2100500,124.19,t
121443,29-Sep-94,54.50,54.50,53.63,53.88,1864100,123.92,t
121444,28-Sep-94,54.63,54.88,54.25,54.63,1756700,125.64,t
121445,27-Sep-94,54.38,54.63,54.19,54.63,2017300,125.64,t
121446,26-Sep-94,54.00,54.38,53.75,54.38,2081400,125.07,t
121447,23-Sep-94,54.00,54.38,53.75,54.00,2095200,123.96,t
121448,22-Sep-94,54.63,54.75,54.00,54.00,2970300,123.96,t
121449,21-Sep-94,55.13,55.25,54.25,54.63,3799500,125.41,t
121450,20-Sep-94,55.50,55.88,55.00,55.13,4586400,126.56,t
121451,19-Sep-94,54.88,55.50,54.88,55.50,2412500,127.41,t
121452,16-Sep-94,55.13,55.13,54.75,54.88,4933900,125.98,t
121453,15-Sep-94,54.25,55.13,54.13,55.13,2502700,126.56,t
121454,14-Sep-94,53.88,54.50,53.88,54.25,2602200,124.54,t
121455,13-Sep-94,53.38,53.88,53.38,53.88,1465500,123.69,t
121456,12-Sep-94,53.88,53.88,53.13,53.25,1469700,122.24,t
121457,9-Sep-94,54.63,54.63,53.75,53.88,1091700,123.69,t
121458,8-Sep-94,54.50,54.75,54.38,54.63,843300,125.41,t
121459,7-Sep-94,54.63,54.75,54.50,54.50,1497000,125.11,t
121460,6-Sep-94,54.50,54.75,54.50,54.63,916400,125.41,t
121461,2-Sep-94,54.38,54.88,54.38,54.50,2010500,125.11,t
121462,1-Sep-94,54.63,54.75,54.00,54.38,1963300,124.84,t
121463,31-Aug-94,55.25,55.25,54.63,54.63,1628100,125.41,t
121464,30-Aug-94,55.38,55.50,55.00,55.25,1310000,126.83,t
121465,29-Aug-94,54.88,55.63,54.88,55.38,3054200,127.13,t
121466,26-Aug-94,54.38,55.00,54.38,54.75,2074200,125.69,t
121467,25-Aug-94,54.38,54.75,54.25,54.38,2402200,124.84,t
121468,24-Aug-94,53.38,54.50,53.38,54.38,2250900,124.84,t
121469,23-Aug-94,53.00,53.63,53.00,53.38,1630900,122.54,t
121470,22-Aug-94,53.13,53.13,52.88,53.00,871400,121.67,t
121471,19-Aug-94,52.88,53.38,52.88,53.13,2175200,121.97,t
121472,18-Aug-94,53.13,53.13,52.50,52.75,2002200,121.09,t
121473,17-Aug-94,53.63,53.63,53.00,53.13,1135800,121.97,t
121474,16-Aug-94,53.38,53.75,53.00,53.63,1496400,123.12,t
121475,15-Aug-94,53.63,53.88,53.25,53.38,1423000,122.54,t
121476,12-Aug-94,53.63,53.75,53.38,53.63,954700,123.12,t
121477,11-Aug-94,53.75,54.13,53.63,53.63,1813600,123.12,t
121478,10-Aug-94,53.75,53.88,53.75,53.75,632000,123.39,t
121479,9-Aug-94,54.13,54.13,53.75,53.75,1055300,123.39,t
121480,8-Aug-94,54.13,54.38,54.00,54.25,892800,124.54,t
121481,5-Aug-94,54.25,54.25,54.00,54.13,883900,124.26,t
121482,4-Aug-94,54.25,54.50,54.13,54.38,1069500,124.84,t
121483,3-Aug-94,54.50,54.63,54.13,54.25,931400,124.54,t
121484,2-Aug-94,54.63,54.75,54.50,54.50,1452300,125.11,t
121485,1-Aug-94,54.63,54.63,54.50,54.63,832500,125.41,t
121486,29-Jul-94,54.50,54.75,54.50,54.63,1370300,125.41,t
121487,28-Jul-94,54.63,54.63,54.38,54.50,913900,125.11,t
121488,27-Jul-94,54.38,54.63,54.25,54.63,2083000,125.41,t
121489,26-Jul-94,54.20,54.50,54.13,54.38,750300,124.84,t
121490,25-Jul-94,54.25,54.50,54.13,54.20,1260800,124.42,t
121491,22-Jul-94,53.75,54.25,53.63,54.25,2038100,124.54,t
121492,21-Jul-94,53.25,53.75,53.25,53.75,1962300,123.39,t
121493,20-Jul-94,53.25,53.50,53.13,53.13,1439200,121.97,t
121494,19-Jul-94,53.88,53.88,53.25,53.25,2124100,122.24,t
121495,18-Jul-94,54.25,54.25,53.75,53.88,1274100,123.69,t
121496,15-Jul-94,54.50,54.88,54.25,54.38,2294700,124.84,t
121497,14-Jul-94,53.38,54.63,53.25,54.50,2320300,125.11,t
121498,13-Jul-94,53.50,53.50,53.25,53.38,1068700,122.54,t
121499,12-Jul-94,53.63,53.80,53.25,53.50,1187700,122.82,t
121500,11-Jul-94,53.75,54.25,53.50,53.63,1286300,123.12,t
121501,8-Jul-94,53.75,54.00,53.50,53.75,1074100,123.39,t
121502,7-Jul-94,53.88,54.13,53.63,53.75,1429100,123.39,t
121503,6-Jul-94,54.00,54.13,53.75,53.88,952500,123.69,t
121504,5-Jul-94,54.25,54.38,53.88,54.00,875000,123.96,t
121505,1-Jul-94,54.38,54.75,54.00,54.25,1013900,124.54,t
121506,30-Jun-94,54.50,54.63,54.00,54.38,1547800,124.84,t
121507,29-Jun-94,54.13,54.75,54.13,54.50,1035200,125.11,t
121508,28-Jun-94,54.38,54.63,53.75,54.13,1046700,124.26,t
121509,27-Jun-94,53.75,54.50,53.25,54.38,1407800,124.84,t
121510,24-Jun-94,55.00,55.00,53.75,53.75,1471600,123.39,t
121511,23-Jun-94,55.50,55.75,55.25,55.25,1590000,126.61,t
121512,22-Jun-94,55.38,55.63,55.25,55.50,1212700,127.18,t
121513,21-Jun-94,55.75,56.00,55.00,55.38,1710800,126.90,t
121514,20-Jun-94,56.50,56.50,55.75,55.75,1326100,127.75,t
121515,17-Jun-94,56.75,57.00,56.25,56.50,5054700,129.47,t
121516,16-Jun-94,56.00,56.75,55.88,56.75,1662800,130.04,t
121517,15-Jun-94,55.88,56.25,55.63,56.00,2113300,128.33,t
121518,14-Jun-94,55.38,55.88,55.38,55.88,1386300,128.05,t
121519,13-Jun-94,55.38,55.63,55.25,55.38,740500,126.90,t
121520,10-Jun-94,56.13,56.13,55.25,55.38,1123900,126.90,t
121521,9-Jun-94,55.50,56.38,55.45,56.38,1446300,129.20,t
121522,8-Jun-94,55.88,55.88,55.38,55.50,918400,127.18,t
121523,7-Jun-94,55.63,55.88,55.63,55.88,803700,128.05,t
121524,6-Jun-94,55.88,56.88,55.50,55.50,1259400,127.18,t
121525,3-Jun-94,55.13,55.88,55.13,55.88,944700,128.05,t
121526,2-Jun-94,55.25,55.63,55.00,55.13,1678100,126.33,t
121527,1-Jun-94,54.63,55.63,54.41,55.25,1944100,126.61,t
121528,31-May-94,54.75,54.75,54.25,54.63,1391100,125.19,t
121529,27-May-94,55.25,55.25,54.63,54.75,1148000,125.46,t
121530,26-May-94,55.88,55.88,55.50,55.63,1588400,127.48,t
121531,25-May-94,55.75,55.88,55.50,55.88,1390800,128.05,t
121532,24-May-94,56.00,56.25,55.75,55.75,1123700,127.75,t
121533,23-May-94,56.50,56.50,55.75,56.00,1474200,128.33,t
121534,20-May-94,56.63,57.13,56.38,56.63,3903800,129.77,t
121535,19-May-94,55.75,56.88,55.75,56.63,5280200,129.77,t
121536,18-May-94,53.88,55.25,53.75,55.25,3623900,126.61,t
121537,17-May-94,54.00,54.13,53.50,53.88,1640900,123.47,t
121538,16-May-94,52.88,54.13,52.88,54.00,2774700,123.74,t
121539,13-May-94,52.63,53.00,52.25,52.88,1998900,121.18,t
121540,12-May-94,52.50,52.88,52.38,52.63,1804400,120.60,t
121541,11-May-94,52.88,53.00,52.25,52.50,1761900,120.31,t
121542,10-May-94,52.75,53.38,52.75,52.88,6065000,121.18,t
121543,9-May-94,52.00,52.13,51.13,51.75,1829800,118.59,t
121544,6-May-94,52.55,52.55,51.75,52.00,1698000,119.16,t
121545,5-May-94,52.75,53.00,52.63,52.88,1151900,121.18,t
121546,4-May-94,52.88,53.13,52.63,52.75,1469400,120.88,t
121547,3-May-94,52.63,52.88,52.25,52.88,1957000,121.18,t
121548,2-May-94,51.25,52.63,51.25,52.63,1583300,120.60,t
121549,29-Apr-94,51.38,51.63,51.00,51.25,1249800,117.44,t
121550,28-Apr-94,52.25,52.63,51.25,51.38,1792800,117.74,t
121551,26-Apr-94,52.38,52.50,51.88,52.25,1471300,119.73,t
121552,25-Apr-94,52.38,52.50,51.88,52.38,1144100,120.03,t
121553,22-Apr-94,53.25,53.25,52.38,52.38,1595000,120.03,t
121554,21-Apr-94,52.13,53.25,51.88,53.25,3207300,122.02,t
121555,20-Apr-94,51.13,52.13,51.13,52.13,3205800,119.46,t
121556,19-Apr-94,49.63,50.75,49.50,50.63,2142500,116.02,t
121557,18-Apr-94,50.00,50.25,49.50,49.63,1563100,113.73,t
121558,15-Apr-94,50.00,50.13,49.75,50.00,2229800,114.58,t
121559,14-Apr-94,50.13,50.38,49.75,50.00,1961100,114.58,t
121560,13-Apr-94,50.38,50.75,49.88,50.13,1602000,114.87,t
121561,12-Apr-94,50.00,50.63,50.00,50.38,2379400,115.45,t
121562,11-Apr-94,50.13,50.38,49.63,50.00,2017500,114.58,t
121563,8-Apr-94,50.75,50.75,50.00,50.13,2022300,114.87,t
121564,7-Apr-94,51.25,51.50,50.63,50.88,2015000,116.59,t
121565,6-Apr-94,52.00,52.38,51.00,51.25,2384200,117.44,t
121566,5-Apr-94,51.25,52.00,51.25,52.00,2404200,119.16,t
121567,4-Apr-94,51.25,51.38,50.13,51.00,2419100,116.87,t
121568,31-Mar-94,51.75,51.88,50.63,51.25,2074100,117.44,t
121569,30-Mar-94,51.75,52.38,51.50,51.75,2432200,118.59,t
121570,29-Mar-94,52.75,52.75,51.75,51.75,1231600,118.59,t
121571,28-Mar-94,52.63,52.88,52.38,52.75,1468300,120.88,t
121572,25-Mar-94,53.00,53.13,52.63,52.63,1384400,120.60,t
121573,24-Mar-94,53.38,53.38,52.50,53.00,2312800,121.22,t
121574,23-Mar-94,53.50,53.75,53.25,53.38,1543900,122.09,t
121575,22-Mar-94,53.63,53.88,52.50,53.50,1590600,122.37,t
121576,21-Mar-94,53.50,53.63,53.13,53.63,1562800,122.66,t
121577,18-Mar-94,53.50,54.13,53.38,53.50,5870500,122.37,t
121578,17-Mar-94,52.75,53.63,52.75,53.50,2716700,122.37,t
121579,16-Mar-94,52.38,53.00,52.13,52.75,2562300,120.65,t
121580,15-Mar-94,51.25,52.38,51.13,52.38,2940800,119.81,t
121581,14-Mar-94,50.88,51.63,50.88,51.25,2782500,117.22,t
121582,11-Mar-94,51.13,51.38,50.75,50.88,2392700,116.38,t
121583,10-Mar-94,51.13,51.38,50.88,51.13,2067800,116.95,t
121584,9-Mar-94,51.00,51.38,51.00,51.13,2335200,116.95,t
121585,8-Mar-94,51.63,51.63,50.88,50.88,2716400,116.38,t
121586,7-Mar-94,51.50,52.00,51.50,51.63,1952200,118.09,t
121587,4-Mar-94,51.25,51.50,50.88,51.38,2730600,117.52,t
121588,3-Mar-94,51.75,52.13,51.13,51.25,2421600,117.22,t
121589,2-Mar-94,52.25,52.38,51.38,51.75,3506600,118.36,t
121590,1-Mar-94,52.50,52.88,52.13,52.25,2425500,119.51,t
121591,28-Feb-94,52.75,52.88,52.50,52.50,1444200,120.08,t
121592,25-Feb-94,52.38,52.88,52.13,52.75,1578400,120.65,t
121593,24-Feb-94,52.88,52.88,52.13,52.38,2403400,119.81,t
121594,23-Feb-94,53.50,53.50,52.88,53.00,1286700,121.22,t
121595,22-Feb-94,53.50,53.88,53.25,53.50,1492800,122.37,t
121596,18-Feb-94,54.25,54.38,53.38,53.50,2254700,122.37,t
121597,17-Feb-94,54.63,55.00,53.63,54.25,1731900,124.08,t
121598,16-Feb-94,54.75,55.00,54.50,54.63,1129500,124.95,t
121599,15-Feb-94,54.50,55.00,54.50,54.75,1625300,125.23,t
121600,14-Feb-94,54.50,54.75,54.25,54.38,1143300,124.38,t
121601,11-Feb-94,54.13,54.75,54.13,54.50,1323300,124.65,t
121602,10-Feb-94,54.00,54.50,53.88,54.00,2169200,123.51,t
121603,9-Feb-94,54.50,54.63,54.00,54.00,1450900,123.51,t
121604,8-Feb-94,54.50,54.75,54.25,54.50,1923600,124.65,t
121605,7-Feb-94,54.88,55.00,54.13,54.50,2381400,124.65,t
121606,4-Feb-94,55.75,55.88,54.75,54.88,2211100,125.52,t
121607,3-Feb-94,56.63,56.63,55.50,55.75,1492000,127.51,t
121608,2-Feb-94,56.25,56.75,56.13,56.63,1405500,129.53,t
121609,1-Feb-94,56.75,56.75,56.13,56.25,1278900,128.66,t
121610,31-Jan-94,56.63,56.88,56.50,56.75,1818800,129.80,t
121611,28-Jan-94,56.75,57.13,56.50,56.63,1708600,129.53,t
121612,27-Jan-94,56.13,56.88,56.13,56.75,2076900,129.80,t
121613,26-Jan-94,55.25,56.00,55.13,56.00,1284500,128.09,t
121614,25-Jan-94,55.50,55.88,55.25,55.25,1334700,126.37,t
121615,24-Jan-94,56.00,56.00,55.25,55.50,1690200,126.94,t
121616,21-Jan-94,56.25,56.25,55.75,56.00,2744200,128.09,t
121617,20-Jan-94,55.75,56.38,55.63,56.25,2268100,128.66,t
121618,19-Jan-94,55.00,55.75,55.00,55.75,2314800,127.51,t
121619,18-Jan-94,54.88,55.25,54.88,55.00,2285200,125.80,t
121620,17-Jan-94,54.63,55.25,54.63,54.88,1904400,125.52,t
121621,14-Jan-94,54.13,54.50,53.88,54.50,1859200,124.65,t
121622,13-Jan-94,54.13,54.13,53.75,54.13,16026400,123.81,t
121623,12-Jan-94,54.88,55.00,53.63,54.13,2406100,123.81,t
121624,11-Jan-94,55.00,55.25,54.75,54.88,2308800,125.52,t
121625,10-Jan-94,54.63,55.25,54.63,55.00,2764700,125.80,t
121626,7-Jan-94,53.75,54.75,53.63,54.63,3015500,124.95,t
121627,6-Jan-94,52.75,54.00,52.75,53.75,4076100,122.94,t
121628,5-Jan-94,52.00,53.13,51.63,52.63,4909800,120.38,t
121629,4-Jan-94,52.63,52.63,51.63,52.00,3144800,118.94,t
121630,3-Jan-94,52.50,53.25,52.25,52.63,2329700,120.38,t
121631,31-Dec-93,52.63,53.00,52.00,52.50,2930300,120.08,t
121632,30-Dec-93,53.25,53.50,52.13,52.63,2786700,120.38,t
121633,29-Dec-93,54.00,54.25,53.13,53.25,1971300,121.80,t
121634,28-Dec-93,54.50,54.50,53.88,54.00,1671600,123.51,t
121635,27-Dec-93,54.38,54.63,54.13,54.50,1048700,124.65,t
121636,23-Dec-93,54.25,54.63,53.88,54.38,2334400,124.15,t
121637,22-Dec-93,54.63,54.75,54.13,54.25,1830200,123.86,t
121638,21-Dec-93,54.63,54.88,54.25,54.63,1692300,124.72,t
121639,20-Dec-93,54.63,55.00,54.38,54.63,1452200,124.72,t
121640,17-Dec-93,55.00,55.13,54.25,54.63,3276700,124.72,t
121641,16-Dec-93,55.00,55.25,54.63,55.00,1703400,125.57,t
121642,15-Dec-93,54.63,55.50,54.25,55.00,2105800,125.57,t
121643,14-Dec-93,54.75,55.13,54.63,54.63,1530200,124.72,t
121644,13-Dec-93,54.75,55.75,54.25,54.75,1418600,125.00,t
121645,10-Dec-93,54.88,55.00,54.63,54.75,1324100,125.00,t
121646,9-Dec-93,55.38,55.50,54.88,54.88,1224700,125.30,t
121647,8-Dec-93,55.25,55.75,55.13,55.38,1480500,126.44,t
121648,7-Dec-93,55.13,55.75,54.75,55.25,1970000,126.14,t
121649,6-Dec-93,54.63,55.38,54.63,55.13,192500,125.87,t
121650,3-Dec-93,54.50,54.75,54.25,54.50,1863400,124.43,t
121651,2-Dec-93,54.25,54.63,54.13,54.50,2096300,124.43,t
121652,1-Dec-93,54.63,55.38,54.00,54.25,2904800,123.86,t
121653,30-Nov-93,54.88,55.00,54.13,54.63,2972800,124.72,t
121654,29-Nov-93,55.88,56.00,54.88,54.88,2124100,125.30,t
121655,26-Nov-93,55.75,56.00,55.75,55.88,491100,127.58,t
121656,24-Nov-93,55.88,55.88,55.38,55.38,1576100,126.44,t
121657,23-Nov-93,55.88,56.13,55.75,55.88,1166600,127.58,t
121658,22-Nov-93,56.25,56.25,55.75,55.88,1747200,127.58,t
121659,19-Nov-93,56.00,56.25,55.63,56.25,3210900,128.42,t
121660,18-Nov-93,56.75,56.75,55.63,56.00,2170300,127.85,t
121661,17-Nov-93,56.88,57.13,56.50,56.75,1644800,129.56,t
121662,16-Nov-93,56.75,57.13,56.38,56.88,2017000,129.86,t
121663,15-Nov-93,57.38,57.75,56.63,56.75,1893300,129.56,t
121664,12-Nov-93,57.00,57.50,57.00,57.38,2326100,131.00,t
121665,11-Nov-93,56.13,57.38,56.13,56.75,3954200,129.56,t
121666,10-Nov-93,55.88,56.00,54.88,55.38,3050200,126.44,t
121667,9-Nov-93,55.88,56.88,55.88,55.88,1990800,127.58,t
121668,8-Nov-93,56.13,56.50,55.75,55.88,1561700,127.58,t
121669,5-Nov-93,55.63,56.25,55.13,56.13,2157700,128.15,t
121670,4-Nov-93,56.88,57.00,55.00,55.63,2024700,127.01,t
121671,3-Nov-93,57.50,57.75,56.25,56.88,2485300,129.86,t
121672,2-Nov-93,58.00,58.38,57.38,57.50,1701900,131.28,t
121673,1-Nov-93,57.50,58.00,57.25,58.00,1280800,132.42,t
121674,29-Oct-93,57.75,57.88,57.38,57.50,1826900,131.28,t
121675,28-Oct-93,57.88,58.50,57.63,57.75,2136300,131.85,t
121676,27-Oct-93,58.00,58.38,57.50,57.88,1125800,132.14,t
121677,26-Oct-93,58.00,58.25,57.63,58.00,1237200,132.42,t
121678,25-Oct-93,57.75,58.00,57.25,58.00,2032300,132.42,t
121679,22-Oct-93,58.75,59.25,57.63,57.75,2684700,131.85,t
121680,21-Oct-93,60.00,60.25,58.75,58.75,1976700,134.13,t
121681,20-Oct-93,59.75,60.38,59.63,60.00,1491900,136.98,t
121682,19-Oct-93,59.13,59.88,58.63,59.75,1995600,136.41,t
121683,18-Oct-93,60.25,60.63,59.00,59.13,2175000,135.00,t
121684,15-Oct-93,60.75,61.38,60.25,60.25,2984800,137.56,t
121685,14-Oct-93,58.38,60.75,58.38,60.75,5536700,138.70,t
121686,13-Oct-93,57.75,58.00,57.25,57.75,1961900,131.85,t
121687,12-Oct-93,57.63,57.75,56.88,57.75,2303600,131.85,t
121688,11-Oct-93,57.75,58.25,57.63,57.63,1102800,131.57,t
121689,8-Oct-93,57.75,58.13,57.25,57.75,1683900,131.85,t
121690,7-Oct-93,57.88,58.25,57.50,57.75,1512800,131.85,t
121691,6-Oct-93,57.88,58.38,57.38,57.88,1957000,132.14,t
121692,5-Oct-93,58.63,58.63,57.63,57.88,2210600,132.14,t
121693,4-Oct-93,59.00,59.00,58.38,58.63,1437300,133.86,t
121694,1-Oct-93,58.88,59.25,58.75,59.00,983300,134.70,t
121695,30-Sep-93,59.25,59.50,58.63,58.88,863700,134.43,t
121696,29-Sep-93,59.50,60.00,59.13,59.25,1186900,135.27,t
121697,28-Sep-93,60.13,60.38,59.50,59.50,1335000,135.84,t
121698,27-Sep-93,59.63,60.38,59.63,60.13,2212500,137.28,t
121699,24-Sep-93,59.50,59.63,59.13,59.38,1075800,135.57,t
121700,23-Sep-93,58.75,59.63,58.63,59.50,1479400,135.62,t
121701,22-Sep-93,58.50,59.38,58.50,58.75,2865800,133.91,t
121702,21-Sep-93,58.88,59.38,58.00,58.50,2204800,133.34,t
121703,20-Sep-93,59.25,60.00,58.13,58.88,1760000,134.20,t
121704,17-Sep-93,58.88,59.63,58.13,59.25,5459200,135.05,t
121705,16-Sep-93,60.00,60.00,58.75,58.88,2529200,134.20,t
121706,15-Sep-93,60.13,60.13,59.38,60.00,2924100,136.76,t
121707,14-Sep-93,60.50,60.50,59.75,60.25,1080300,137.33,t
121708,13-Sep-93,60.63,60.88,60.00,60.50,1550300,137.90,t
121709,10-Sep-93,61.00,61.25,60.63,60.63,1905300,138.19,t
121710,9-Sep-93,61.75,61.75,60.88,61.00,1218600,139.04,t
121711,8-Sep-93,61.75,61.88,61.38,61.75,1919800,140.75,t
121712,7-Sep-93,62.63,62.75,61.75,61.75,1544700,140.75,t
121713,3-Sep-93,62.88,63.13,62.63,62.63,993700,142.75,t
121714,2-Sep-93,63.13,63.25,62.63,62.88,1291700,143.32,t
121715,1-Sep-93,62.88,63.38,62.75,63.13,1911100,143.89,t
121716,31-Aug-93,62.50,63.00,62.50,62.88,1520500,143.32,t
121717,30-Aug-93,62.75,62.88,62.25,62.50,1551900,142.46,t
121718,27-Aug-93,60.75,62.88,60.75,62.75,3276300,143.02,t
121719,26-Aug-93,60.38,60.88,60.38,60.75,2216100,138.47,t
121720,25-Aug-93,59.75,60.50,59.75,60.38,3170500,137.62,t
121721,24-Aug-93,58.13,59.50,58.13,59.38,2754700,135.34,t
121722,23-Aug-93,58.63,58.63,57.88,58.00,2206300,132.20,t
121723,20-Aug-93,58.25,58.75,58.13,58.63,4502000,133.63,t
121724,19-Aug-93,59.50,59.50,57.38,58.25,6165600,132.77,t
121725,18-Aug-93,60.88,61.25,59.25,59.63,3725000,135.91,t
121726,17-Aug-93,60.75,61.25,60.63,60.88,3552200,138.76,t
121727,16-Aug-93,62.25,62.25,60.63,60.75,3793800,138.47,t
121728,13-Aug-93,62.50,62.63,61.88,62.38,1240800,142.18,t
121729,12-Aug-93,63.25,63.50,62.38,62.50,1630500,142.46,t
121730,11-Aug-93,63.38,63.63,63.13,63.25,870900,144.16,t
121731,10-Aug-93,63.00,63.50,63.00,63.38,925000,144.46,t
121732,9-Aug-93,62.63,63.63,62.63,63.00,1471600,143.59,t
121733,6-Aug-93,63.00,63.25,62.50,62.50,742200,142.46,t
121734,5-Aug-93,62.88,63.13,62.63,63.00,875800,143.59,t
121735,4-Aug-93,63.25,63.25,62.75,62.88,834800,143.32,t
121736,3-Aug-93,63.75,63.88,63.00,63.25,960800,144.16,t
121737,2-Aug-93,63.38,63.75,63.13,63.75,1324800,145.30,t
121738,30-Jul-93,64.25,64.37,63.13,63.38,992500,144.46,t
121739,29-Jul-93,64.00,64.50,63.63,64.25,1003100,146.44,t
121740,28-Jul-93,64.25,64.37,63.75,64.00,730300,145.87,t
121741,27-Jul-93,64.62,64.75,63.63,64.25,1101200,146.44,t
121742,26-Jul-93,63.63,64.87,63.63,64.62,1250800,147.29,t
121743,23-Jul-93,63.88,64.25,63.13,63.50,1647500,144.73,t
121744,22-Jul-93,64.75,64.87,63.75,63.88,1203900,145.60,t
121745,21-Jul-93,64.62,65.00,64.37,64.75,1043300,147.58,t
121746,20-Jul-93,64.25,64.87,64.25,64.62,1871300,147.29,t
121747,19-Jul-93,63.38,64.62,63.38,64.25,1371300,146.44,t
121748,16-Jul-93,64.00,64.25,63.13,63.13,2810600,143.89,t
121749,15-Jul-93,62.63,64.00,62.63,64.00,2394400,145.87,t
121750,14-Jul-93,62.25,63.13,62.00,62.63,1569200,142.75,t
121751,13-Jul-93,62.63,63.00,62.00,62.25,1469400,141.89,t
121752,12-Jul-93,61.88,62.75,61.50,62.63,1158600,142.75,t
121753,9-Jul-93,62.00,62.00,61.50,61.88,808300,141.04,t
121754,8-Jul-93,61.50,62.00,61.25,62.00,1281900,141.32,t
121755,7-Jul-93,61.25,61.88,61.00,61.50,1223300,140.18,t
121756,6-Jul-93,62.25,62.50,61.13,61.25,1081100,139.61,t
121757,2-Jul-93,62.63,62.63,62.00,62.25,1201900,141.89,t
121758,1-Jul-93,63.00,63.13,62.38,62.75,1467200,143.02,t
121759,30-Jun-93,63.00,63.38,63.00,63.00,1313000,143.59,t
121760,29-Jun-93,62.63,63.25,62.63,62.75,1515200,143.02,t
121761,28-Jun-93,62.38,63.00,62.38,62.63,1088900,142.75,t
121762,25-Jun-93,62.25,62.50,62.00,62.25,890600,141.89,t
121763,24-Jun-93,62.25,62.38,61.63,62.25,1716700,141.89,t
121764,23-Jun-93,61.88,62.63,61.50,62.25,1981700,141.66,t
121765,22-Jun-93,61.50,62.13,61.38,61.88,1402500,140.82,t
121766,21-Jun-93,61.38,61.88,61.38,61.50,1332500,139.95,t
121767,18-Jun-93,62.38,62.38,61.13,61.25,3580200,139.38,t
121768,17-Jun-93,62.13,62.50,61.25,62.38,1794400,141.96,t
121769,16-Jun-93,63.00,63.00,60.63,62.13,3200200,141.39,t
121770,15-Jun-93,63.13,63.88,63.00,63.25,1782800,143.94,t
121771,14-Jun-93,62.13,63.13,62.13,63.13,119400,143.66,t
121772,11-Jun-93,61.63,62.13,61.63,62.13,1427500,141.39,t
121773,10-Jun-93,61.50,62.00,61.25,61.50,1186900,139.95,t
121774,9-Jun-93,61.88,62.00,61.38,61.50,1120500,139.95,t
121775,8-Jun-93,62.13,62.50,61.63,61.88,1321900,140.82,t
121776,7-Jun-93,61.75,62.75,61.75,62.13,1679200,141.39,t
121777,4-Jun-93,61.50,61.88,61.25,61.75,959400,140.52,t
121778,3-Jun-93,61.88,61.88,61.25,61.50,1824700,139.95,t
121779,2-Jun-93,62.00,62.25,61.25,62.00,1877300,141.09,t
121780,1-Jun-93,61.50,62.25,61.25,62.00,1420500,141.09,t
121781,28-May-93,61.50,61.50,60.75,61.50,1504500,139.95,t
121782,27-May-93,62.00,62.38,61.00,61.63,2323600,140.25,t
121783,26-May-93,62.00,62.25,61.50,62.00,2803600,141.09,t
121784,25-May-93,60.88,62.38,60.88,62.00,3676700,141.09,t
121785,24-May-93,59.13,60.50,59.13,60.50,2163600,137.68,t
121786,21-May-93,60.00,60.75,59.13,59.13,3661400,134.56,t
121787,20-May-93,60.00,60.00,58.75,60.00,3071400,136.54,t
121788,19-May-93,57.50,60.38,57.13,60.25,4260300,137.11,t
121789,18-May-93,55.88,57.50,55.88,57.50,2859400,130.85,t
121790,17-May-93,54.88,55.38,54.50,55.38,1254100,126.03,t
121791,14-May-93,54.13,55.00,54.13,54.88,2150600,124.89,t
121792,13-May-93,55.63,55.63,53.75,53.88,2910600,122.61,t
121793,12-May-93,56.00,56.00,55.25,55.63,1378000,126.59,t
121794,11-May-93,56.00,56.38,55.63,56.13,1460300,127.73,t
121795,10-May-93,56.38,56.63,55.88,56.00,1373400,127.44,t
121796,7-May-93,56.88,56.88,56.13,56.38,842200,128.30,t
121797,6-May-93,57.25,57.25,56.75,57.00,981600,129.71,t
121798,5-May-93,57.00,57.25,56.50,57.25,1505200,130.28,t
121799,4-May-93,56.75,57.50,56.38,57.00,1308300,129.71,t
121800,3-May-93,55.88,56.88,55.25,56.75,1449100,129.14,t
121801,30-Apr-93,56.13,56.50,55.75,55.88,1348000,127.16,t
121802,29-Apr-93,56.88,57.00,55.75,56.13,1435600,127.73,t
121803,28-Apr-93,56.50,57.25,56.50,56.88,1132200,129.44,t
121804,27-Apr-93,56.00,57.00,55.88,56.25,1620200,128.01,t
121805,26-Apr-93,56.13,57.00,55.88,56.00,1632700,127.44,t
121806,23-Apr-93,57.00,57.00,56.00,56.13,1631100,127.73,t
121807,22-Apr-93,57.38,58.38,57.00,57.13,2043000,130.01,t
121808,21-Apr-93,57.88,57.88,56.75,57.38,2219100,130.58,t
121809,20-Apr-93,58.75,58.75,57.75,57.88,2754500,131.72,t
121810,19-Apr-93,60.00,60.38,58.88,59.63,1411100,135.70,t
121811,16-Apr-93,59.75,60.13,59.38,60.00,2520300,136.54,t
121812,15-Apr-93,58.75,59.88,58.00,59.75,1660800,135.97,t
121813,14-Apr-93,59.25,59.50,58.75,58.75,993000,133.69,t
121814,13-Apr-93,59.88,60.25,58.75,59.25,1599100,134.83,t
121815,12-Apr-93,59.00,60.00,59.00,59.88,1490200,136.27,t
121816,8-Apr-93,58.25,58.75,58.25,58.75,1283000,133.69,t
121817,7-Apr-93,57.38,58.00,57.00,58.00,1813600,131.99,t
121818,6-Apr-93,56.25,58.00,56.25,57.38,2110200,130.58,t
121819,5-Apr-93,56.63,56.75,55.63,56.13,1807500,127.73,t
121820,2-Apr-93,56.88,56.88,56.00,56.63,1785600,128.87,t
121821,1-Apr-93,56.75,57.63,56.75,57.00,1163000,129.71,t
121822,31-Mar-93,57.38,57.50,56.75,56.75,1425200,129.14,t
121823,30-Mar-93,57.00,57.38,56.75,57.38,1022200,130.58,t
121824,29-Mar-93,56.75,57.13,56.75,57.00,1058000,129.71,t
121825,26-Mar-93,57.63,58.00,56.63,56.75,1131600,129.14,t
121826,25-Mar-93,57.38,57.75,57.25,57.63,1272300,131.15,t
121827,24-Mar-93,57.13,57.75,56.88,57.38,1620200,130.35,t
121828,23-Mar-93,57.13,57.63,57.13,57.13,1541700,129.78,t
121829,22-Mar-93,58.38,58.38,56.88,57.00,2063900,129.49,t
121830,19-Mar-93,58.50,58.88,58.38,58.50,2944100,132.90,t
121831,18-Mar-93,57.50,58.75,57.50,58.50,1354500,132.90,t
121832,17-Mar-93,57.88,58.00,57.00,57.25,996700,130.06,t
121833,16-Mar-93,58.13,58.50,57.75,57.88,1114200,131.49,t
121834,15-Mar-93,57.13,58.13,57.13,58.13,1312200,132.06,t
121835,12-Mar-93,57.25,57.25,56.75,57.13,1576100,129.78,t
121836,11-Mar-93,58.00,58.00,57.00,57.50,1640900,130.62,t
121837,10-Mar-93,58.63,58.63,58.00,58.13,1394500,132.06,t
121838,9-Mar-93,58.75,59.13,58.38,58.63,2015000,133.19,t
121839,8-Mar-93,56.50,58.75,56.50,58.75,2726100,133.46,t
121840,5-Mar-93,57.25,57.50,56.13,56.50,1547800,128.35,t
121841,4-Mar-93,57.38,58.00,56.88,57.25,2609800,130.06,t
121842,3-Mar-93,56.00,57.38,56.00,57.38,1951600,130.35,t
121843,2-Mar-93,55.63,56.13,55.63,56.00,1613400,127.22,t
121844,1-Mar-93,55.88,56.25,55.38,55.63,1438000,126.38,t
121845,26-Feb-93,56.25,56.50,55.75,55.88,1694200,126.94,t
121846,25-Feb-93,56.25,56.50,55.63,56.25,1894700,127.78,t
121847,24-Feb-93,54.88,56.25,54.88,56.25,2964400,127.78,t
121848,23-Feb-93,54.38,55.25,54.13,54.50,2062800,123.81,t
121849,22-Feb-93,53.75,54.50,53.75,54.38,2016700,123.54,t
121850,19-Feb-93,52.75,53.88,52.75,53.75,2340300,122.11,t
121851,18-Feb-93,52.25,53.25,51.75,52.63,2059200,119.56,t
121852,17-Feb-93,52.63,52.75,51.88,52.25,1973900,118.70,t
121853,16-Feb-93,54.00,54.00,52.00,52.63,2651100,119.56,t
121854,12-Feb-93,53.88,54.38,53.75,54.00,833700,122.67,t
121855,11-Feb-93,53.88,54.50,53.75,53.88,1211700,122.40,t
121856,10-Feb-93,53.63,53.88,53.38,53.88,935800,122.40,t
121857,9-Feb-93,53.88,54.13,53.13,53.63,1040600,121.83,t
121858,8-Feb-93,53.50,54.38,53.50,53.88,1040000,122.40,t
121859,5-Feb-93,53.75,53.88,53.13,53.50,1713000,121.54,t
121860,4-Feb-93,54.13,54.25,53.75,53.75,1403400,122.11,t
121861,3-Feb-93,53.63,54.88,53.63,54.13,2360800,122.97,t
121862,2-Feb-93,54.00,54.25,53.13,53.63,1321400,121.83,t
121863,1-Feb-93,52.88,54.00,52.75,54.00,1555200,122.67,t
121864,29-Jan-93,53.13,53.13,52.13,52.88,2034700,120.13,t
121865,28-Jan-93,53.25,53.75,52.38,53.13,2039500,120.70,t
121866,27-Jan-93,52.63,53.25,52.63,53.25,1760500,120.97,t
121867,26-Jan-93,52.50,53.13,52.50,52.50,2203900,119.27,t
121868,25-Jan-93,53.88,54.25,52.25,52.25,3119400,118.70,t
121869,22-Jan-93,54.88,54.88,53.38,53.88,3018000,122.40,t
121870,21-Jan-93,53.88,55.25,53.63,55.13,2039700,125.24,t
121871,20-Jan-93,54.25,54.88,53.88,53.88,3287800,122.40,t
121872,19-Jan-93,54.25,54.50,53.63,54.25,2051700,123.24,t
121873,18-Jan-93,53.25,54.25,53.13,54.25,1450000,123.24,t
121874,15-Jan-93,52.75,54.13,52.63,53.25,3335000,120.97,t
121875,14-Jan-93,51.50,52.75,51.38,52.75,2153900,119.83,t
121876,13-Jan-93,51.63,51.63,51.00,51.50,1760000,116.99,t
121877,12-Jan-93,51.50,51.88,50.75,51.63,1363400,117.29,t
121878,11-Jan-93,51.63,52.00,51.25,51.50,893900,116.99,t
121879,8-Jan-93,51.63,51.63,50.50,51.63,2104100,117.29,t
121880,7-Jan-93,52.00,53.00,51.50,51.75,1842800,117.56,t
121881,6-Jan-93,51.38,52.13,51.38,52.00,1652300,118.13,t
121882,5-Jan-93,50.75,51.50,50.13,51.38,1756900,116.72,t
121883,4-Jan-93,51.00,51.38,50.38,50.75,1863900,115.29,t
121884,31-Dec-92,52.00,52.13,51.00,51.00,888300,115.86,t
121885,30-Dec-92,52.25,52.50,51.88,52.00,1195300,118.13,t
121886,29-Dec-92,51.88,53.13,51.25,52.25,2801700,118.70,t
121887,28-Dec-92,52.63,52.63,51.50,51.88,2040300,117.86,t
121888,24-Dec-92,51.63,52.75,51.50,52.75,1814200,119.83,t
121889,23-Dec-92,50.38,51.75,50.38,51.63,2067300,117.06,t
121890,22-Dec-92,50.25,50.50,50.25,50.38,1815600,114.23,t
121891,21-Dec-92,49.63,50.38,49.38,50.13,2531100,113.66,t
121892,18-Dec-92,49.13,49.75,49.13,49.63,4959400,112.53,t
121893,17-Dec-92,48.25,49.13,48.25,49.00,2057500,111.10,t
121894,16-Dec-92,47.88,48.38,47.88,48.13,1602300,109.13,t
121895,15-Dec-92,48.38,48.50,47.75,47.88,1661100,108.56,t
121896,14-Dec-92,48.63,49.00,48.25,48.38,1610200,109.70,t
121897,11-Dec-92,48.50,48.88,48.25,48.63,1250500,110.26,t
121898,10-Dec-92,48.88,49.13,48.25,48.50,2038600,109.97,t
121899,9-Dec-92,48.25,49.00,48.00,48.88,2594100,110.83,t
121900,8-Dec-92,47.63,48.25,47.63,48.25,2762800,109.40,t
121901,7-Dec-92,47.25,47.50,47.13,47.50,1249700,107.70,t
121902,4-Dec-92,47.25,47.50,47.00,47.25,942000,107.13,t
121903,3-Dec-92,47.50,47.75,47.25,47.25,891600,107.13,t
121904,2-Dec-92,47.25,47.50,47.13,47.50,1044100,107.70,t
121905,1-Dec-92,47.13,47.38,46.75,47.25,1116700,107.13,t
121906,30-Nov-92,47.25,47.50,46.75,47.13,1709400,106.86,t
121907,27-Nov-92,47.75,47.88,47.13,47.25,802300,107.13,t
121908,25-Nov-92,47.38,47.75,47.38,47.75,1355300,108.27,t
121909,24-Nov-92,47.63,47.75,47.13,47.25,1746600,107.13,t
121910,23-Nov-92,47.63,47.75,47.13,47.63,1410200,108.00,t
121911,20-Nov-92,47.25,47.88,47.25,47.63,3000300,108.00,t
121912,19-Nov-92,46.88,47.25,46.88,47.00,1710600,106.57,t
121913,18-Nov-92,45.88,47.00,45.88,46.88,2057000,106.29,t
121914,17-Nov-92,46.50,46.50,45.75,45.88,1608400,104.03,t
121915,16-Nov-92,45.75,47.00,45.75,46.63,2260300,105.73,t
121916,13-Nov-92,45.88,46.50,45.38,45.63,1138700,103.46,t
121917,12-Nov-92,45.63,45.88,45.38,45.88,1966300,104.03,t
121918,11-Nov-92,44.50,45.63,44.50,45.63,1900200,103.46,t
121919,10-Nov-92,44.75,44.88,44.25,44.38,1583300,100.63,t
121920,9-Nov-92,44.88,45.25,44.50,44.75,2222000,101.47,t
121921,6-Nov-92,44.38,45.00,43.75,44.88,2920900,101.76,t
121922,5-Nov-92,42.75,44.50,42.38,44.38,5339200,100.63,t
121923,4-Nov-92,43.38,43.63,42.63,42.75,1177700,96.93,t
121924,3-Nov-92,44.13,44.25,42.88,43.38,1247800,98.36,t
121925,2-Nov-92,43.63,44.38,43.00,44.13,965200,100.06,t
121926,30-Oct-92,43.88,43.88,43.50,43.63,856400,98.93,t
121927,29-Oct-92,44.25,44.38,43.75,43.88,1120900,99.49,t
121928,28-Oct-92,44.13,44.38,43.88,44.25,801400,100.33,t
121929,27-Oct-92,44.25,44.38,43.75,44.13,1124800,100.06,t
121930,26-Oct-92,43.13,44.25,42.88,44.25,1457700,100.33,t
121931,23-Oct-92,42.00,43.13,42.00,43.13,1468900,97.79,t
121932,22-Oct-92,41.38,42.00,41.38,42.00,1170900,95.23,t
121933,21-Oct-92,42.13,42.25,41.00,41.00,1518100,92.96,t
121934,20-Oct-92,42.50,42.63,41.88,42.13,1770900,95.52,t
121935,19-Oct-92,42.13,42.50,42.00,42.50,1317200,96.36,t
121936,16-Oct-92,42.00,42.25,41.75,42.13,1831300,95.52,t
121937,15-Oct-92,42.00,42.25,41.75,42.00,1030200,95.23,t
121938,14-Oct-92,42.38,42.50,41.75,42.00,1388100,95.23,t
121939,13-Oct-92,42.13,42.63,42.00,42.38,826700,96.09,t
121940,12-Oct-92,41.75,42.25,41.75,42.13,1104700,95.52,t
121941,9-Oct-92,41.88,42.13,41.63,41.75,1344800,94.66,t
121942,8-Oct-92,41.50,42.00,41.50,41.88,1328900,94.96,t
121943,7-Oct-92,41.50,41.88,41.50,41.50,1127000,94.10,t
121944,6-Oct-92,41.88,41.88,41.25,41.50,1580800,94.10,t
121945,5-Oct-92,42.13,42.13,40.63,41.88,2560000,94.96,t
121946,2-Oct-92,43.00,43.13,42.13,42.25,1022000,95.80,t
121947,1-Oct-92,43.63,43.63,42.88,43.00,1036900,97.50,t
121948,30-Sep-92,43.50,43.75,43.50,43.63,866200,98.93,t
121949,29-Sep-92,43.75,44.00,43.50,43.50,873900,98.63,t
121950,28-Sep-92,43.50,43.75,43.38,43.75,1035300,99.20,t
121951,25-Sep-92,43.75,44.00,43.50,43.50,1061200,98.63,t
121952,24-Sep-92,44.38,44.88,43.63,43.75,7340200,99.20,t
121953,23-Sep-92,43.75,44.38,43.75,44.38,880900,100.40,t
121954,22-Sep-92,44.38,44.38,43.75,43.75,974700,98.98,t
121955,21-Sep-92,44.00,44.38,43.63,44.38,1200200,100.40,t
121956,18-Sep-92,43.50,44.00,43.38,44.00,2417800,99.54,t
121957,17-Sep-92,44.13,44.13,43.38,43.50,1359200,98.41,t
121958,16-Sep-92,44.50,44.50,44.13,44.13,1512000,99.84,t
121959,15-Sep-92,45.25,45.38,44.63,44.63,2020800,100.97,t
121960,14-Sep-92,44.13,45.25,44.13,45.25,3103900,102.37,t
121961,11-Sep-92,43.63,43.88,43.38,43.75,675800,98.98,t
121962,10-Sep-92,42.63,43.63,42.63,43.63,1419100,98.70,t
121963,9-Sep-92,42.13,42.75,42.13,42.63,1217500,96.44,t
121964,8-Sep-92,42.38,42.63,42.13,42.13,808400,95.31,t
121965,4-Sep-92,42.50,42.63,42.38,42.38,592800,95.88,t
121966,3-Sep-92,42.50,42.75,42.38,42.50,1202800,96.15,t
121967,2-Sep-92,42.25,42.63,42.13,42.50,1295000,96.15,t
121968,1-Sep-92,42.25,42.25,42.00,42.25,1137800,95.58,t
121969,31-Aug-92,42.25,42.38,42.00,42.25,829200,95.58,t
121970,28-Aug-92,42.13,42.38,42.00,42.25,766900,95.58,t
121971,27-Aug-92,42.50,42.88,42.13,42.13,1069700,95.31,t
121972,26-Aug-92,42.50,42.63,42.25,42.50,785500,96.15,t
121973,25-Aug-92,42.25,42.63,42.00,42.50,980200,96.15,t
121974,24-Aug-92,42.63,42.63,42.25,42.25,745500,95.58,t
121975,21-Aug-92,43.00,43.63,42.50,42.75,1883000,96.71,t
121976,20-Aug-92,43.25,43.25,42.88,43.00,1002300,97.28,t
121977,19-Aug-92,43.25,43.38,43.13,43.25,1283600,97.85,t
121978,18-Aug-92,43.63,43.63,43.00,43.25,1234200,97.85,t
121979,17-Aug-92,43.38,43.75,43.38,43.63,681100,98.70,t
121980,14-Aug-92,43.25,43.50,43.13,43.38,867300,98.14,t
121981,13-Aug-92,43.38,43.63,43.13,43.25,798300,97.85,t
121982,12-Aug-92,43.50,43.63,43.25,43.38,612000,98.14,t
121983,11-Aug-92,43.38,43.50,42.88,43.50,844100,98.41,t
121984,10-Aug-92,43.38,43.38,43.13,43.38,735200,98.14,t
121985,7-Aug-92,43.88,44.38,43.63,43.63,1163000,98.70,t
121986,6-Aug-92,43.38,43.88,43.25,43.88,840200,99.27,t
121987,5-Aug-92,43.88,43.88,43.25,43.38,793000,98.14,t
121988,4-Aug-92,43.88,44.13,43.88,43.88,889500,99.27,t
121989,3-Aug-92,43.88,44.13,43.75,43.88,708700,99.27,t
121990,31-Jul-92,43.88,44.13,43.88,43.88,641100,99.27,t
121991,30-Jul-92,44.00,44.25,43.75,43.88,1233700,99.27,t
121992,29-Jul-92,43.88,44.13,43.75,44.00,1570300,99.54,t
121993,28-Jul-92,43.00,43.88,43.00,43.88,1093900,99.27,t
121994,27-Jul-92,43.00,43.38,42.88,43.00,544700,97.28,t
121995,24-Jul-92,43.38,43.38,43.00,43.00,593000,97.28,t
121996,23-Jul-92,43.25,43.63,43.13,43.38,834200,98.14,t
121997,22-Jul-92,44.00,44.00,43.25,43.25,1705300,97.85,t
121998,21-Jul-92,44.38,44.50,44.13,44.13,721600,99.84,t
121999,20-Jul-92,44.38,44.38,43.88,44.38,1244800,100.40,t
122000,17-Jul-92,44.88,44.88,44.25,44.50,2131400,100.67,t
122001,16-Jul-92,44.13,44.88,44.00,44.88,1553100,101.53,t
122002,15-Jul-92,44.13,44.38,44.00,44.13,1224200,99.84,t
122003,14-Jul-92,43.75,44.13,43.75,44.13,1015900,99.84,t
122004,13-Jul-92,43.63,43.88,43.50,43.75,935000,98.98,t
122005,10-Jul-92,44.00,44.38,43.63,43.63,1012000,98.70,t
122006,9-Jul-92,44.00,44.38,44.00,44.00,1196100,99.54,t
122007,8-Jul-92,43.75,43.88,43.38,43.88,1489800,99.27,t
122008,7-Jul-92,44.25,44.50,43.75,43.75,1938100,98.98,t
122009,6-Jul-92,43.88,44.25,43.75,44.25,1341900,100.11,t
122010,2-Jul-92,43.75,44.25,43.13,43.88,1771400,99.27,t
122011,1-Jul-92,43.00,43.88,43.00,43.75,1781600,98.98,t
122012,30-Jun-92,42.75,43.25,42.63,43.00,1462300,97.28,t
122013,29-Jun-92,41.88,42.75,41.88,42.75,1194800,96.71,t
122014,26-Jun-92,41.50,41.88,41.38,41.88,704800,94.75,t
122015,25-Jun-92,41.75,41.88,41.25,41.50,1360600,93.89,t
122016,24-Jun-92,42.25,42.25,41.75,41.75,1275800,94.45,t
122017,23-Jun-92,42.00,42.50,41.88,42.50,7157000,95.92,t
122018,22-Jun-92,42.25,42.25,41.75,42.00,1070900,94.80,t
122019,19-Jun-92,41.63,42.38,41.63,42.25,3224700,95.36,t
122020,18-Jun-92,42.63,42.63,41.50,41.50,2020600,93.67,t
122021,17-Jun-92,42.50,43.13,42.13,42.63,2565200,96.22,t
122022,16-Jun-92,43.13,43.25,42.50,42.50,884700,95.92,t
122023,15-Jun-92,43.38,43.75,43.00,43.13,1033000,97.35,t
122024,12-Jun-92,42.88,43.63,42.88,43.38,1002300,97.91,t
122025,11-Jun-92,42.75,43.00,42.38,42.88,966400,96.78,t
122026,10-Jun-92,42.50,43.00,42.50,42.75,1129500,96.49,t
122027,9-Jun-92,42.63,42.88,42.25,42.50,1010500,95.92,t
122028,8-Jun-92,42.13,43.00,42.00,42.63,1230500,96.22,t
122029,5-Jun-92,41.63,42.13,41.50,42.13,1013300,95.09,t
122030,4-Jun-92,41.63,41.88,41.38,41.63,869200,93.96,t
122031,3-Jun-92,41.63,41.88,41.50,41.63,938700,93.96,t
122032,2-Jun-92,42.13,42.25,41.38,41.63,1374200,93.96,t
122033,1-Jun-92,42.50,42.50,41.75,42.13,1141900,95.09,t
122034,29-May-92,42.50,42.88,42.50,42.50,1151700,95.92,t
122035,28-May-92,42.00,42.50,42.00,42.50,1350200,95.92,t
122036,27-May-92,41.75,42.13,41.75,41.75,1551600,94.23,t
122037,26-May-92,42.75,42.75,41.38,41.63,2225900,93.96,t
122038,22-May-92,42.75,43.25,42.75,42.88,968400,96.78,t
122039,21-May-92,43.88,43.88,42.50,42.75,1223300,96.49,t
122040,20-May-92,43.38,44.00,43.38,44.00,1343100,99.31,t
122041,19-May-92,43.25,43.38,43.00,43.38,1000500,97.91,t
122042,18-May-92,43.00,43.50,43.00,43.25,1163100,97.62,t
122043,15-May-92,43.00,43.00,42.50,42.63,2390200,96.22,t
122044,14-May-92,42.88,43.13,42.25,43.13,1604700,97.35,t
122045,13-May-92,43.13,43.50,42.75,42.88,1033100,96.78,t
122046,12-May-92,43.13,43.50,42.88,43.13,1425300,97.35,t
122047,11-May-92,43.75,43.88,43.13,43.13,833600,97.35,t
122048,8-May-92,44.00,44.13,43.63,43.75,693700,98.75,t
122049,7-May-92,44.13,44.63,43.88,44.00,1529500,99.31,t
122050,6-May-92,44.00,44.38,43.75,44.13,1643300,99.60,t
122051,5-May-92,43.88,44.13,43.63,44.00,1370900,99.31,t
122052,4-May-92,43.38,44.00,43.38,43.88,1244500,99.04,t
122053,1-May-92,43.25,43.50,42.75,43.13,1255200,97.35,t
122054,30-Apr-92,43.25,43.50,43.13,43.25,1274100,97.62,t
122055,29-Apr-92,43.13,43.38,42.88,43.25,893700,97.62,t
122056,28-Apr-92,43.50,43.50,42.75,43.13,1485900,97.35,t
122057,27-Apr-92,43.38,43.63,42.88,43.50,1541300,98.18,t
122058,24-Apr-92,43.75,44.00,43.13,43.38,1217700,97.91,t
122059,23-Apr-92,43.88,44.00,43.63,43.75,2061900,98.75,t
122060,22-Apr-92,43.25,43.88,43.25,43.88,2113300,99.04,t
122061,21-Apr-92,42.75,43.25,42.75,43.25,1622300,97.62,t
122062,20-Apr-92,42.88,43.00,42.38,42.75,1829500,96.49,t
122063,16-Apr-92,42.88,43.00,42.38,42.88,2642500,96.78,t
122064,15-Apr-92,42.63,43.13,42.63,42.88,2209200,96.78,t
122065,14-Apr-92,41.75,42.75,41.75,42.63,2640900,96.22,t
122066,13-Apr-92,41.75,41.75,41.38,41.75,1231100,94.23,t
122067,10-Apr-92,41.63,41.88,41.50,41.88,1854800,94.53,t
122068,9-Apr-92,40.88,41.63,40.75,41.63,2132700,93.96,t
122069,8-Apr-92,41.63,41.63,40.13,40.88,3753300,92.27,t
122070,7-Apr-92,41.75,42.13,41.63,42.00,3213000,94.80,t
122071,6-Apr-92,42.00,42.13,41.63,41.75,2482000,94.23,t
122072,3-Apr-92,40.63,42.00,40.63,42.00,3518800,94.80,t
122073,2-Apr-92,40.38,41.13,40.25,40.50,2853400,91.41,t
122074,1-Apr-92,40.75,40.75,40.25,40.38,1495000,91.14,t
122075,31-Mar-92,41.00,41.13,40.63,40.75,1695800,91.97,t
122076,30-Mar-92,40.50,41.25,40.50,41.00,2244400,92.54,t
122077,27-Mar-92,40.63,40.88,40.25,40.38,1149700,91.14,t
122078,26-Mar-92,40.75,40.88,40.38,40.63,1601600,91.70,t
122079,25-Mar-92,40.00,40.88,39.75,40.75,2980000,91.97,t
122080,24-Mar-92,40.50,40.63,40.00,40.00,7723100,90.06,t
122081,23-Mar-92,40.63,40.63,40.25,40.50,1818400,91.18,t
122082,20-Mar-92,39.88,40.75,39.88,40.63,5336100,91.48,t
122083,19-Mar-92,39.38,40.00,39.38,39.88,2313100,89.79,t
122084,18-Mar-92,39.13,39.50,39.00,39.38,1980200,88.66,t
122085,17-Mar-92,38.25,39.25,38.25,39.13,2125000,88.10,t
122086,16-Mar-92,38.25,38.38,37.75,38.13,1122800,85.85,t
122087,13-Mar-92,37.88,38.25,37.75,38.25,1531900,86.12,t
122088,12-Mar-92,38.25,38.50,37.75,37.88,1552200,85.29,t
122089,11-Mar-92,38.50,38.50,37.88,38.25,1571600,86.12,t
122090,10-Mar-92,38.13,38.88,38.13,38.50,2322000,86.68,t
122091,9-Mar-92,37.75,38.13,37.50,37.88,1534800,85.29,t
122092,6-Mar-92,37.50,37.88,37.50,37.75,1242000,84.99,t
122093,5-Mar-92,37.63,37.88,37.38,37.50,1746400,84.43,t
122094,4-Mar-92,37.00,37.75,37.00,37.63,2784700,84.72,t
122095,3-Mar-92,36.75,37.25,36.75,37.00,1624800,83.30,t
122096,2-Mar-92,37.13,37.13,36.63,36.75,1484400,82.74,t
122097,28-Feb-92,37.00,37.38,36.88,37.13,1614800,83.60,t
122098,27-Feb-92,37.13,37.38,36.88,37.00,1344500,83.30,t
122099,26-Feb-92,37.13,37.38,36.88,37.13,1595000,83.60,t
122100,25-Feb-92,37.38,37.63,37.00,37.13,1442200,83.60,t
122101,24-Feb-92,37.63,37.75,37.13,37.38,823600,84.16,t
122102,21-Feb-92,37.88,37.88,37.13,37.63,2442800,84.72,t
122103,20-Feb-92,38.13,38.38,37.63,37.88,1683300,85.29,t
122104,19-Feb-92,38.00,38.63,38.00,38.13,2729100,85.85,t
122105,18-Feb-92,38.63,38.75,37.00,37.63,1806700,84.72,t
122106,14-Feb-92,38.00,38.63,37.50,38.63,2461600,86.97,t
122107,13-Feb-92,38.00,38.50,37.63,38.00,2204200,85.56,t
122108,12-Feb-92,37.75,38.25,37.63,38.00,1604400,85.56,t
122109,11-Feb-92,37.38,37.88,37.38,37.75,1430200,84.99,t
122110,10-Feb-92,36.88,37.38,36.88,37.38,1485300,84.16,t
122111,7-Feb-92,37.38,37.50,36.75,36.88,1880200,83.03,t
122112,6-Feb-92,37.63,37.75,37.13,37.38,1543400,84.16,t
122113,5-Feb-92,37.63,38.13,37.38,37.63,2303600,84.72,t
122114,4-Feb-92,37.00,37.75,37.00,37.63,2200500,84.72,t
122115,3-Feb-92,37.25,37.25,36.75,37.00,1690300,83.30,t
122116,31-Jan-92,37.50,37.75,37.25,37.25,1805200,83.87,t
122117,30-Jan-92,37.75,37.88,37.25,37.50,1774700,84.43,t
122118,29-Jan-92,37.88,38.25,37.38,37.75,2595500,84.99,t
122119,28-Jan-92,38.00,38.13,37.50,37.88,2905000,85.29,t
122120,27-Jan-92,38.38,38.38,37.88,38.00,2773100,85.56,t
122121,24-Jan-92,39.00,39.00,38.25,38.38,3999800,86.41,t
122122,23-Jan-92,40.38,40.38,39.25,39.50,2465200,88.93,t
122123,22-Jan-92,40.00,40.38,40.00,40.38,1624800,90.91,t
122124,21-Jan-92,40.25,40.50,40.00,40.00,1824100,90.06,t
122125,20-Jan-92,40.50,40.50,40.25,40.25,1210800,90.62,t
122126,17-Jan-92,40.13,40.88,40.13,40.75,3863900,91.75,t
122127,16-Jan-92,40.88,40.88,40.00,40.13,2076700,90.35,t
122128,15-Jan-92,40.88,41.00,40.38,40.88,2412500,92.04,t
122129,14-Jan-92,41.00,41.00,40.38,40.88,1361900,92.04,t
122130,13-Jan-92,41.00,41.38,40.75,41.00,1809400,92.31,t
122131,10-Jan-92,41.00,41.00,40.50,41.00,1701300,92.31,t
122132,9-Jan-92,40.88,41.25,40.63,41.13,2180500,92.60,t
122133,8-Jan-92,41.00,41.38,40.00,40.88,2964800,92.04,t
122134,7-Jan-92,40.13,41.00,39.88,41.00,2934100,92.31,t
122135,6-Jan-92,39.63,40.50,39.25,40.13,3664500,90.35,t
122136,3-Jan-92,39.25,39.63,39.13,39.63,1989500,89.23,t
122137,2-Jan-92,39.13,39.25,38.25,39.25,2353800,88.37,t
122138,31-Dec-91,39.38,39.63,38.88,39.13,2926300,88.10,t
122139,30-Dec-91,39.00,39.38,39.00,39.38,2082300,88.66,t
122140,27-Dec-91,38.75,39.25,38.75,39.00,1642200,87.81,t
122141,26-Dec-91,38.63,38.88,38.50,38.63,1199200,86.97,t
122142,24-Dec-91,38.88,38.88,38.25,38.63,1407200,86.97,t
122143,23-Dec-91,38.88,39.00,38.75,38.88,7646900,87.31,t
122144,20-Dec-91,38.50,39.00,38.50,38.88,4750600,87.31,t
122145,19-Dec-91,38.25,38.50,38.13,38.50,2035300,86.46,t
122146,18-Dec-91,38.00,38.25,37.88,38.25,1458300,85.90,t
122147,17-Dec-91,37.75,38.13,37.75,38.00,1520300,85.34,t
122148,16-Dec-91,38.13,38.25,37.75,37.75,1093600,84.78,t
122149,13-Dec-91,38.00,38.38,38.00,38.13,2033600,85.63,t
122150,12-Dec-91,37.50,37.88,37.38,37.88,1690200,85.07,t
122151,11-Dec-91,37.38,37.75,37.13,37.50,1504700,84.21,t
122152,10-Dec-91,37.13,37.75,36.88,37.38,1531600,83.95,t
122153,9-Dec-91,37.25,37.50,37.00,37.13,1135300,83.38,t
122154,6-Dec-91,37.00,37.75,36.75,37.25,2107500,83.65,t
122155,5-Dec-91,36.63,37.25,36.63,37.00,1963300,83.09,t
122156,4-Dec-91,36.50,36.75,36.50,36.63,1199700,82.26,t
122157,3-Dec-91,36.25,36.75,36.13,36.50,1924800,81.97,t
122158,2-Dec-91,36.25,36.25,35.63,36.25,1943300,81.41,t
122159,29-Nov-91,36.13,36.38,36.00,36.38,567500,81.70,t
122160,27-Nov-91,36.25,36.38,36.00,36.13,1110600,81.14,t
122161,26-Nov-91,36.50,36.88,35.88,36.25,2553800,81.41,t
122162,25-Nov-91,36.25,36.63,36.13,36.50,1466100,81.97,t
122163,22-Nov-91,37.00,37.13,36.00,36.25,2062700,81.41,t
122164,21-Nov-91,36.50,37.00,36.38,37.00,1875500,83.09,t
122165,20-Nov-91,35.88,36.75,35.88,36.50,2842200,81.97,t
122166,19-Nov-91,36.63,36.63,35.13,35.75,5611400,80.28,t
122167,18-Nov-91,37.13,37.50,36.38,37.00,3168100,83.09,t
122168,15-Nov-91,38.50,38.88,37.13,37.13,3232800,83.38,t
122169,14-Nov-91,38.25,38.50,38.13,38.50,1525500,86.46,t
122170,13-Nov-91,38.25,38.25,37.88,38.25,1301400,85.90,t
122171,12-Nov-91,38.25,38.75,38.13,38.25,1370800,85.90,t
122172,11-Nov-91,38.13,38.25,38.00,38.25,942000,85.90,t
122173,8-Nov-91,38.50,39.00,38.00,38.13,1541600,85.63,t
122174,7-Nov-91,38.38,38.63,38.38,38.50,1135500,86.46,t
122175,6-Nov-91,38.25,38.50,38.13,38.38,1144100,86.19,t
122176,5-Nov-91,38.50,38.63,38.13,38.25,1284100,85.90,t
122177,4-Nov-91,38.50,38.50,38.25,38.50,1093600,86.46,t
122178,1-Nov-91,38.88,39.00,38.50,38.63,1803400,86.75,t
122179,31-Oct-91,38.50,38.88,38.38,38.88,1372500,87.31,t
122180,30-Oct-91,38.75,39.00,38.38,38.50,1836900,86.46,t
122181,29-Oct-91,38.63,38.88,38.38,38.75,1689700,87.02,t
122182,28-Oct-91,38.00,38.63,38.00,38.63,1274200,86.75,t
122183,25-Oct-91,37.75,38.13,37.75,38.00,1457500,85.34,t
122184,24-Oct-91,38.38,38.63,37.75,37.75,2130600,84.78,t
122185,23-Oct-91,38.38,38.63,38.13,38.38,2063100,86.19,t
122186,22-Oct-91,38.38,38.88,38.38,38.38,1830300,86.19,t
122187,21-Oct-91,39.00,39.00,38.25,38.38,1643300,86.19,t
122188,18-Oct-91,39.00,39.25,38.75,39.00,2834100,87.58,t
122189,17-Oct-91,39.13,39.50,38.88,39.00,3946100,87.58,t
122190,16-Oct-91,38.50,39.13,38.00,39.13,3401400,87.88,t
122191,15-Oct-91,37.63,38.50,37.63,38.50,2751600,86.46,t
122192,14-Oct-91,36.88,37.63,36.88,37.63,1448100,84.51,t
122193,11-Oct-91,36.88,37.13,36.63,36.88,2141600,82.82,t
122194,10-Oct-91,36.75,36.88,36.38,36.88,2281700,82.82,t
122195,9-Oct-91,37.00,37.13,36.50,36.75,2671900,82.53,t
122196,8-Oct-91,36.25,37.00,36.25,37.00,2677300,83.09,t
122197,7-Oct-91,36.38,36.63,36.25,36.25,2090200,81.41,t
122198,4-Oct-91,37.13,37.75,36.25,36.38,2871600,81.70,t
122199,3-Oct-91,37.50,37.50,37.13,37.13,1606100,83.38,t
122200,2-Oct-91,37.63,37.75,37.38,37.50,1224100,84.21,t
122201,1-Oct-91,37.63,37.88,37.63,37.63,1626400,84.51,t
122202,30-Sep-91,37.50,37.75,37.13,37.50,2340500,84.21,t
122203,27-Sep-91,38.00,38.00,37.38,37.50,1900200,84.21,t
122204,26-Sep-91,37.88,38.13,37.75,38.00,1988800,85.34,t
122205,25-Sep-91,38.25,38.38,37.75,37.88,2371900,85.07,t
122206,24-Sep-91,38.25,38.38,37.88,38.25,2136300,85.90,t
122207,23-Sep-91,37.75,38.25,37.75,38.25,2221700,85.90,t
122208,20-Sep-91,38.13,38.25,37.63,37.75,3504500,84.78,t
122209,19-Sep-91,37.75,38.13,37.50,38.13,3431700,85.63,t
122210,18-Sep-91,37.75,37.75,37.50,37.75,1037200,84.78,t
122211,17-Sep-91,37.63,37.75,37.50,37.75,1752000,84.78,t
122212,16-Sep-91,37.88,37.88,37.50,37.63,1910800,84.51,t
122213,13-Sep-91,38.25,38.38,37.63,37.88,2282500,85.07,t
122214,12-Sep-91,37.63,38.25,37.63,38.25,3084800,85.90,t
122215,11-Sep-91,37.50,37.50,36.00,37.38,3124100,83.95,t
122216,10-Sep-91,38.13,38.13,37.13,37.50,3153800,84.21,t
122217,9-Sep-91,38.88,38.88,38.00,38.13,1630800,85.63,t
122218,6-Sep-91,39.25,39.25,39.00,39.13,7651400,87.65,t
122219,5-Sep-91,39.38,39.38,39.13,39.25,2104800,87.92,t
122220,4-Sep-91,39.25,39.38,39.25,39.38,2326100,88.21,t
122221,3-Sep-91,39.00,39.38,39.00,39.25,3236600,87.92,t
122222,30-Aug-91,38.75,39.00,38.75,39.00,2451700,87.36,t
122223,29-Aug-91,38.63,38.63,38.50,38.63,1668100,86.53,t
122224,28-Aug-91,38.75,38.88,38.50,38.63,1601300,86.53,t
122225,27-Aug-91,39.00,39.00,38.63,38.75,1522800,86.80,t
122226,26-Aug-91,39.13,39.13,38.88,39.13,1138600,87.65,t
122227,23-Aug-91,39.13,39.13,38.88,39.13,1592500,87.65,t
122228,22-Aug-91,39.13,39.25,38.88,39.13,2477200,87.65,t
122229,21-Aug-91,38.50,39.13,38.50,39.13,3950600,87.65,t
122230,20-Aug-91,38.13,38.38,38.13,38.25,2674400,85.68,t
122231,19-Aug-91,39.13,39.13,37.88,38.13,2289800,85.41,t
122232,16-Aug-91,39.50,39.63,39.13,39.13,3164400,87.65,t
122233,15-Aug-91,39.13,39.63,39.13,39.50,2188300,88.48,t
122234,14-Aug-91,38.88,39.50,38.88,39.13,2844400,87.65,t
122235,13-Aug-91,39.25,39.38,38.50,38.88,3547000,87.09,t
122236,12-Aug-91,39.50,39.63,39.25,39.25,1113000,87.92,t
122237,9-Aug-91,39.75,39.75,39.50,39.50,1142800,88.48,t
122238,8-Aug-91,39.75,39.75,39.63,39.75,1361600,89.04,t
122239,7-Aug-91,39.88,40.00,39.63,39.75,1268900,89.04,t
122240,6-Aug-91,39.63,39.88,39.50,39.88,1461600,89.33,t
122241,5-Aug-91,39.88,39.88,39.50,39.63,89400,88.77,t
122242,2-Aug-91,39.75,39.88,39.75,39.88,1726100,89.33,t
122243,1-Aug-91,39.88,39.88,39.63,39.63,1752300,88.77,t
122244,31-Jul-91,39.88,40.00,39.75,39.88,1170300,89.33,t
122245,30-Jul-91,39.88,40.13,39.75,39.88,1572800,89.33,t
122246,29-Jul-91,39.88,40.38,39.75,39.88,2489700,89.33,t
122247,26-Jul-91,39.75,40.00,39.50,39.88,1775200,89.33,t
122248,25-Jul-91,39.63,39.75,39.38,39.75,1629800,89.04,t
122249,24-Jul-91,39.50,39.75,39.50,39.63,722800,88.77,t
122250,23-Jul-91,39.63,39.88,39.50,39.50,1055200,88.48,t
122251,22-Jul-91,39.88,39.88,39.50,39.63,1440900,88.77,t
122252,19-Jul-91,39.63,40.00,39.63,39.88,3187300,89.33,t
122253,18-Jul-91,38.63,39.63,38.63,39.63,3802000,88.77,t
122254,17-Jul-91,37.75,38.25,37.63,38.00,1512000,85.12,t
122255,16-Jul-91,38.25,38.38,37.63,37.75,1006900,84.56,t
122256,15-Jul-91,38.50,38.63,38.25,38.25,769800,85.68,t
122257,12-Jul-91,39.00,39.00,38.25,38.50,1335000,86.24,t
122258,11-Jul-91,38.75,39.00,38.75,39.00,1001100,87.36,t
122259,10-Jul-91,39.00,39.25,38.63,38.75,1515000,86.80,t
122260,9-Jul-91,39.13,39.38,38.88,39.00,1080600,87.36,t
122261,8-Jul-91,38.88,39.13,38.38,39.13,1190300,87.65,t
122262,5-Jul-91,39.25,39.38,38.88,38.88,1030500,87.09,t
122263,3-Jul-91,39.25,39.25,38.75,39.25,1311400,87.92,t
122264,2-Jul-91,38.63,39.38,38.50,39.25,2189400,87.92,t
122265,1-Jul-91,38.50,39.00,38.50,38.63,1418900,86.53,t
122266,28-Jun-91,38.75,38.75,37.88,38.25,1405000,85.68,t
122267,27-Jun-91,38.25,38.75,38.25,38.75,1749200,86.80,t
122268,26-Jun-91,37.88,38.38,37.88,38.25,2383000,85.68,t
122269,25-Jun-91,37.38,38.00,37.38,37.88,1333600,84.85,t
122270,24-Jun-91,37.63,37.63,37.25,37.25,1213100,83.44,t
122271,21-Jun-91,37.63,38.00,37.63,38.00,2740600,84.90,t
122272,20-Jun-91,37.75,37.88,37.50,37.63,2014400,84.07,t
122273,19-Jun-91,37.75,37.75,37.50,37.75,1222700,84.34,t
122274,18-Jun-91,37.50,38.00,37.50,37.75,1864700,84.34,t
122275,17-Jun-91,37.13,37.63,37.00,37.38,1057800,83.51,t
122276,14-Jun-91,36.75,37.13,36.75,37.13,1302500,82.96,t
122277,13-Jun-91,36.38,36.75,36.38,36.63,897200,81.84,t
122278,12-Jun-91,36.75,36.75,36.38,36.38,1445600,81.28,t
122279,11-Jun-91,36.25,36.75,36.13,36.75,1058100,82.11,t
122280,10-Jun-91,36.38,36.50,36.25,36.25,772500,80.99,t
122281,7-Jun-91,36.63,36.75,36.38,36.38,908400,81.28,t
122282,6-Jun-91,36.50,36.75,36.50,36.63,912000,81.84,t
122283,5-Jun-91,36.63,36.75,36.38,36.50,1181600,81.55,t
122284,4-Jun-91,36.75,36.75,36.38,36.63,914800,81.84,t
122285,3-Jun-91,37.13,37.13,36.63,36.88,791400,82.40,t
122286,31-May-91,37.38,37.63,36.88,37.13,1504800,82.96,t
122287,30-May-91,36.75,37.50,36.63,37.38,1824800,83.51,t
122288,29-May-91,36.50,37.00,36.50,36.75,1760300,82.11,t
122289,28-May-91,36.00,36.50,35.88,36.38,1241900,81.28,t
122290,24-May-91,35.38,36.13,35.38,36.00,1139700,80.43,t
122291,23-May-91,35.75,35.88,35.38,35.38,1083700,79.05,t
122292,22-May-91,36.13,36.13,35.63,35.75,944100,79.87,t
122293,21-May-91,36.00,36.25,35.88,36.13,1044200,80.72,t
122294,20-May-91,36.00,36.25,35.88,36.00,810200,80.43,t
122295,17-May-91,36.13,36.25,35.63,36.00,2347000,80.43,t
122296,16-May-91,35.75,36.13,35.75,36.13,1166600,80.72,t
122297,15-May-91,36.00,36.25,35.50,35.75,1581900,79.87,t
122298,14-May-91,36.38,36.38,35.88,36.00,1151700,80.43,t
122299,13-May-91,35.88,36.50,35.75,36.50,1477800,81.55,t
122300,10-May-91,36.63,36.75,35.75,35.88,1233000,80.16,t
122301,9-May-91,36.13,36.75,36.13,36.63,1644700,81.84,t
122302,8-May-91,35.88,36.13,35.75,36.00,1264200,80.43,t
122303,7-May-91,36.75,37.25,35.88,35.88,2007000,80.16,t
122304,6-May-91,37.13,37.25,36.38,36.75,2085300,82.11,t
122305,3-May-91,37.38,37.63,37.13,37.13,547300,82.96,t
122306,2-May-91,37.75,38.00,37.13,37.38,1023100,83.51,t
122307,1-May-91,37.38,37.88,37.38,37.75,1162200,84.34,t
122308,30-Apr-91,37.13,37.88,37.13,37.38,1764500,83.51,t
122309,29-Apr-91,38.00,38.00,37.00,37.13,1268300,82.96,t
122310,26-Apr-91,37.50,38.25,37.50,38.00,1740800,84.90,t
122311,25-Apr-91,37.50,38.13,37.50,37.50,2595900,83.78,t
122312,24-Apr-91,36.00,37.25,35.88,37.13,2363600,82.96,t
122313,23-Apr-91,36.13,36.63,35.88,36.00,1674700,80.43,t
122314,22-Apr-91,37.38,37.50,36.00,36.13,2722700,80.72,t
122315,19-Apr-91,37.63,37.88,37.13,37.38,2106400,83.51,t
122316,18-Apr-91,37.88,38.25,37.63,37.63,1540200,84.07,t
122317,17-Apr-91,37.38,38.75,37.38,37.88,3451300,84.63,t
122318,16-Apr-91,35.88,37.63,35.88,37.25,3414500,83.22,t
122319,15-Apr-91,35.13,35.88,35.13,35.88,1922700,80.16,t
122320,12-Apr-91,34.63,35.25,34.63,35.13,1578900,78.49,t
122321,11-Apr-91,34.13,34.88,34.13,34.63,854100,77.37,t
122322,10-Apr-91,34.25,34.50,33.88,34.13,810000,76.25,t
122323,9-Apr-91,34.63,35.00,34.13,34.25,1073300,76.52,t
122324,8-Apr-91,34.00,34.63,34.00,34.63,657000,77.37,t
122325,5-Apr-91,34.50,34.75,34.00,34.00,1473300,75.96,t
122326,4-Apr-91,34.50,34.75,34.25,34.50,1121200,77.08,t
122327,3-Apr-91,34.50,34.88,34.50,34.50,1271900,77.08,t
122328,2-Apr-91,33.75,34.38,33.63,34.38,1690200,76.81,t
122329,1-Apr-91,34.25,34.25,33.63,33.75,1345900,75.40,t
122330,28-Mar-91,34.75,34.75,33.38,34.25,1627000,76.52,t
122331,27-Mar-91,34.00,35.13,34.00,34.75,3742800,77.64,t
122332,26-Mar-91,33.00,33.88,32.63,33.88,2132700,75.70,t
122333,25-Mar-91,32.88,33.13,32.50,33.00,1387700,73.73,t
122334,22-Mar-91,33.38,33.38,32.88,32.88,1530600,73.46,t
122335,21-Mar-91,34.00,34.25,33.50,33.75,4542700,75.18,t
122336,20-Mar-91,34.38,34.50,33.88,34.00,1198300,75.74,t
122337,19-Mar-91,33.88,34.63,33.63,34.38,1980300,76.59,t
122338,18-Mar-91,33.75,34.00,33.63,33.88,913100,75.47,t
122339,15-Mar-91,33.88,34.00,33.63,33.75,3031400,75.18,t
122340,14-Mar-91,34.00,34.00,33.63,33.88,1318400,75.47,t
122341,13-Mar-91,33.63,34.00,33.25,34.00,973100,75.74,t
122342,12-Mar-91,34.00,34.38,33.50,33.63,1142200,74.92,t
122343,11-Mar-91,33.13,34.00,33.13,34.00,1121700,75.74,t
122344,8-Mar-91,33.38,33.75,32.75,33.00,2752000,73.51,t
122345,7-Mar-91,34.00,34.38,33.38,33.38,1247800,74.36,t
122346,6-Mar-91,33.88,34.50,33.88,34.00,1703100,75.74,t
122347,5-Mar-91,33.38,34.00,33.38,33.75,1724400,75.18,t
122348,4-Mar-91,33.50,33.50,33.25,33.38,1344400,74.36,t
122349,1-Mar-91,33.38,33.50,33.25,33.50,964700,74.63,t
122350,28-Feb-91,33.50,34.00,33.38,33.38,1615000,74.36,t
122351,27-Feb-91,33.38,33.75,33.25,33.50,1159500,74.63,t
122352,26-Feb-91,33.75,33.75,33.38,33.38,891600,74.36,t
122353,25-Feb-91,33.50,33.88,33.50,33.75,1578100,75.18,t
122354,22-Feb-91,33.25,33.88,33.13,33.25,1420600,74.07,t
122355,21-Feb-91,33.88,34.13,33.13,33.25,981700,74.07,t
122356,20-Feb-91,34.25,34.25,33.75,33.88,757300,75.47,t
122357,19-Feb-91,34.38,34.63,34.13,34.25,1570600,76.30,t
122358,15-Feb-91,33.88,34.75,33.88,34.38,2400900,76.59,t
122359,14-Feb-91,34.25,34.50,33.75,33.88,1168900,75.47,t
122360,13-Feb-91,33.75,34.38,33.63,34.25,1470000,76.30,t
122361,12-Feb-91,34.25,34.38,33.75,33.75,2011100,75.18,t
122362,11-Feb-91,34.00,34.25,33.75,34.25,1670000,76.30,t
122363,8-Feb-91,34.13,34.50,33.88,34.00,1642800,75.74,t
122364,7-Feb-91,33.38,34.25,33.25,34.13,2538100,76.03,t
122365,6-Feb-91,32.88,33.38,32.00,33.38,2486900,74.36,t
122366,5-Feb-91,32.25,32.88,32.00,32.88,2083800,73.25,t
122367,4-Feb-91,31.62,32.50,31.62,32.25,1647500,71.84,t
122368,1-Feb-91,32.63,32.88,31.50,31.50,2082000,70.17,t
122369,31-Jan-91,32.25,32.88,32.25,32.63,1502000,72.69,t
122370,30-Jan-91,31.62,32.38,31.12,32.00,1860900,71.29,t
122371,29-Jan-91,31.62,31.75,31.25,31.62,910500,70.44,t
122372,28-Jan-91,31.25,31.75,31.25,31.62,1313000,70.44,t
122373,25-Jan-91,30.87,31.37,30.87,31.25,1579100,69.61,t
122374,24-Jan-91,30.62,31.25,30.62,30.87,1170600,68.77,t
122375,23-Jan-91,30.75,30.87,30.25,30.50,1234100,67.94,t
122376,22-Jan-91,31.12,31.25,30.62,30.75,1101600,68.50,t
122377,21-Jan-91,31.37,31.37,30.87,31.12,850900,69.32,t
122378,18-Jan-91,31.37,31.50,30.75,31.37,3185800,69.88,t
122379,17-Jan-91,30.50,31.37,30.50,31.37,3720000,69.88,t
122380,16-Jan-91,29.25,29.75,29.25,29.62,984400,65.98,t
122381,15-Jan-91,29.25,29.37,29.12,29.25,833100,65.16,t
122382,14-Jan-91,29.50,29.50,29.00,29.25,2008800,65.16,t
122383,11-Jan-91,29.37,29.87,29.37,29.75,993000,66.27,t
122384,10-Jan-91,29.25,29.75,29.25,29.37,1044200,65.43,t
122385,9-Jan-91,29.87,30.25,29.25,29.25,1634800,65.16,t
122386,8-Jan-91,29.75,30.00,29.00,29.87,1651400,66.54,t
122387,7-Jan-91,30.00,30.25,29.00,29.75,1442700,66.27,t
122388,4-Jan-91,29.87,30.25,29.75,30.00,1165500,66.83,t
122389,3-Jan-91,29.75,30.12,29.75,29.87,1122200,66.54,t
122390,2-Jan-91,30.12,30.12,29.62,29.75,1133100,66.27,t
122391,31-Dec-90,30.00,30.12,29.00,30.12,933600,67.10,t
122392,28-Dec-90,30.12,30.12,29.87,30.00,1193400,66.83,t
122393,27-Dec-90,30.25,30.25,29.87,30.12,873600,67.10,t
122394,26-Dec-90,30.25,30.50,30.12,30.25,663000,67.39,t
122395,24-Dec-90,30.75,30.75,30.25,30.25,437000,67.39,t
122396,21-Dec-90,30.75,31.37,30.75,31.00,3368300,68.84,t
122397,20-Dec-90,31.12,31.12,30.37,30.37,2354700,67.44,t
122398,19-Dec-90,31.37,31.62,31.00,31.25,1464700,69.39,t
122399,18-Dec-90,30.62,31.62,30.50,31.37,2772800,69.66,t
122400,17-Dec-90,30.62,30.62,30.12,30.62,948700,67.99,t
122401,14-Dec-90,31.00,31.00,30.37,30.62,1643100,67.99,t
122402,13-Dec-90,30.37,31.25,30.37,31.00,2314800,68.84,t
122403,12-Dec-90,29.50,30.50,29.50,30.37,2230900,67.44,t
122404,11-Dec-90,29.75,29.75,29.50,29.50,1682200,65.51,t
122405,10-Dec-90,29.87,29.87,29.62,29.87,1596300,66.33,t
122406,7-Dec-90,30.12,30.12,29.87,29.87,1745000,66.33,t
122407,6-Dec-90,30.12,30.37,29.87,30.12,3624200,66.88,t
122408,5-Dec-90,30.37,30.37,29.87,30.12,5082800,66.88,t
122409,4-Dec-90,30.12,30.37,30.00,30.37,3675300,67.44,t
122410,3-Dec-90,30.12,30.12,29.62,30.12,8503300,66.88,t
122411,30-Nov-90,31.62,32.25,31.37,32.13,1924700,71.35,t
122412,29-Nov-90,31.87,32.13,31.50,31.62,1052700,70.21,t
122413,28-Nov-90,32.25,32.38,31.75,31.87,752300,70.77,t
122414,27-Nov-90,32.25,32.63,31.87,32.25,850900,71.61,t
122415,26-Nov-90,32.13,32.25,31.62,32.25,778300,71.61,t
122416,23-Nov-90,32.75,32.75,32.13,32.13,533100,71.35,t
122417,21-Nov-90,32.50,32.75,32.25,32.75,873300,72.72,t
122418,20-Nov-90,31.87,32.50,31.87,32.50,983600,72.17,t
122419,19-Nov-90,32.00,32.50,31.87,31.87,1421900,70.77,t
122420,16-Nov-90,32.50,32.50,31.12,32.00,3713600,71.06,t
122421,15-Nov-90,33.63,33.63,32.88,33.13,1036700,73.57,t
122422,14-Nov-90,33.13,33.75,33.00,33.75,1013900,74.94,t
122423,13-Nov-90,33.88,33.88,33.00,33.13,832300,73.57,t
122424,12-Nov-90,33.00,33.88,33.00,33.88,1154200,75.23,t
122425,9-Nov-90,33.13,33.25,32.00,33.00,2091400,73.28,t
122426,8-Nov-90,33.50,33.50,32.75,33.13,2025300,73.57,t
122427,7-Nov-90,34.50,34.63,33.50,33.63,1153900,74.68,t
122428,6-Nov-90,35.13,35.13,34.50,34.50,720800,76.61,t
122429,5-Nov-90,34.75,35.25,34.38,35.25,1345300,78.27,t
122430,2-Nov-90,34.75,34.88,34.38,34.75,1114400,77.16,t
122431,1-Nov-90,34.00,34.75,33.88,34.75,973600,77.16,t
122432,31-Oct-90,33.88,34.38,33.63,34.00,1229400,75.50,t
122433,30-Oct-90,33.38,33.88,33.13,33.88,1237000,75.23,t
122434,29-Oct-90,33.38,34.00,33.13,33.38,1313300,74.12,t
122435,26-Oct-90,33.63,34.00,33.25,33.38,1213700,74.12,t
122436,25-Oct-90,33.38,34.13,33.25,33.63,1660500,74.68,t
122437,24-Oct-90,33.00,33.88,32.63,33.38,1045300,74.12,t
122438,23-Oct-90,33.38,33.63,32.88,33.00,782500,73.28,t
122439,22-Oct-90,33.50,33.75,33.13,33.38,1550600,74.12,t
122440,19-Oct-90,32.25,33.50,32.25,33.50,2762800,74.39,t
122441,18-Oct-90,31.12,32.13,31.12,32.00,1245900,71.06,t
122442,17-Oct-90,31.62,31.62,30.87,30.87,1397500,68.55,t
122443,16-Oct-90,32.25,32.38,31.12,31.62,1310200,70.21,t
122444,15-Oct-90,32.00,32.38,31.37,32.25,1582500,71.61,t
122445,12-Oct-90,31.37,32.25,31.25,32.00,1655500,71.06,t
122446,11-Oct-90,31.12,31.75,30.75,31.37,1356600,69.66,t
122447,10-Oct-90,32.00,32.13,30.75,31.12,1585600,69.10,t
122448,9-Oct-90,32.50,32.50,31.75,32.00,995200,71.06,t
122449,8-Oct-90,32.00,32.88,32.00,32.63,708400,72.46,t
122450,5-Oct-90,32.25,32.25,31.37,31.75,1092700,70.50,t
122451,4-Oct-90,31.50,32.25,31.25,32.25,935900,71.61,t
122452,3-Oct-90,31.75,32.38,31.12,31.50,941700,69.95,t
122453,2-Oct-90,32.25,32.75,31.75,31.75,1633100,70.50,t
122454,1-Oct-90,30.87,32.25,30.87,32.25,2235300,71.61,t
122455,28-Sep-90,31.12,31.25,30.50,30.87,1347000,68.55,t
122456,27-Sep-90,31.50,31.62,30.87,31.12,1099800,69.10,t
122457,26-Sep-90,31.75,31.75,31.25,31.50,7425300,69.73,t
122458,25-Sep-90,30.75,31.87,30.75,31.87,1084400,70.55,t
122459,24-Sep-90,31.37,31.37,30.50,30.75,947300,68.07,t
122460,21-Sep-90,30.50,31.37,30.50,31.37,2502500,69.44,t
122461,20-Sep-90,30.75,30.75,30.25,30.50,868300,67.51,t
122462,19-Sep-90,31.12,31.25,30.62,30.87,1117000,68.33,t
122463,18-Sep-90,30.75,31.50,30.25,31.12,1166200,68.89,t
122464,17-Sep-90,30.75,31.00,30.37,30.75,733600,68.07,t
122465,14-Sep-90,30.12,30.75,29.87,30.75,1285200,68.07,t
122466,13-Sep-90,30.62,30.62,30.00,30.12,1582500,66.67,t
122467,12-Sep-90,31.00,31.00,30.12,30.62,1527800,67.78,t
122468,11-Sep-90,30.37,31.37,30.25,31.12,1494700,68.89,t
122469,10-Sep-90,31.12,31.75,30.00,30.37,1808300,67.23,t
122470,7-Sep-90,31.50,31.50,31.00,31.12,2078400,68.89,t
122471,6-Sep-90,32.00,32.00,31.00,31.50,1172200,69.73,t
122472,5-Sep-90,32.00,32.13,31.37,32.13,1839100,71.12,t
122473,4-Sep-90,32.00,32.00,31.50,32.00,1031900,70.83,t
122474,31-Aug-90,31.50,32.50,31.37,32.38,782000,71.68,t
122475,30-Aug-90,32.50,32.50,31.12,31.50,1260600,69.73,t
122476,29-Aug-90,32.13,32.75,32.13,32.50,1093100,71.94,t
122477,28-Aug-90,33.00,33.00,32.00,32.13,1294700,71.12,t
122478,27-Aug-90,32.88,33.63,32.88,33.13,1851600,73.34,t
122479,24-Aug-90,30.87,31.87,30.87,31.87,2371100,70.55,t
122480,23-Aug-90,31.62,31.62,30.37,30.50,2362500,67.51,t
122481,22-Aug-90,32.88,33.38,32.00,32.13,1508300,71.12,t
122482,21-Aug-90,33.50,33.50,32.50,32.88,1922700,72.78,t
122483,20-Aug-90,33.38,34.00,33.00,33.75,1033300,74.71,t
122484,17-Aug-90,34.25,34.50,32.75,33.38,3128900,73.89,t
122485,16-Aug-90,35.13,35.13,34.25,34.25,1118000,75.81,t
122486,15-Aug-90,35.13,35.50,35.13,35.25,947500,78.03,t
122487,14-Aug-90,35.25,35.25,34.75,35.13,1182800,77.76,t
122488,13-Aug-90,35.00,35.25,34.63,35.25,810600,78.03,t
122489,10-Aug-90,35.13,35.50,34.75,35.00,965300,77.47,t
122490,9-Aug-90,35.00,35.38,34.88,35.13,1207000,77.76,t
122491,8-Aug-90,35.38,35.50,34.75,35.00,2410000,77.47,t
122492,7-Aug-90,34.75,35.63,34.75,35.38,2212000,78.32,t
122493,6-Aug-90,35.13,35.13,34.00,34.38,2332500,76.10,t
122494,3-Aug-90,36.88,36.88,35.00,36.00,2624500,79.69,t
122495,2-Aug-90,36.75,37.00,36.00,37.00,1831700,81.90,t
122496,1-Aug-90,37.00,37.00,36.38,36.75,1299200,81.35,t
122497,31-Jul-90,37.00,37.25,36.63,37.00,1793900,81.90,t
122498,30-Jul-90,36.25,37.00,36.00,37.00,1552700,81.90,t
122499,27-Jul-90,37.00,37.13,36.25,36.25,1440200,80.24,t
122500,26-Jul-90,37.38,37.38,36.75,37.00,1208900,81.90,t
122501,25-Jul-90,37.25,37.50,36.88,37.38,1295200,82.74,t
122502,24-Jul-90,37.38,37.38,36.50,37.25,1249200,82.46,t
122503,23-Jul-90,37.63,37.63,36.38,37.38,2013400,82.74,t
122504,20-Jul-90,37.63,38.50,37.50,37.63,2747700,83.30,t
122505,19-Jul-90,37.13,37.63,36.75,37.63,1947000,83.30,t
122506,18-Jul-90,37.00,37.25,36.50,37.13,1624400,82.19,t
122507,17-Jul-90,37.13,37.88,36.50,37.00,2770500,81.90,t
122508,16-Jul-90,37.13,37.25,36.88,37.13,1964500,82.19,t
122509,13-Jul-90,37.38,37.88,37.00,37.13,2358900,82.19,t
122510,12-Jul-90,37.38,37.63,36.25,37.38,2443900,82.74,t
122511,11-Jul-90,37.50,37.63,37.00,37.38,2372200,82.74,t
122512,10-Jul-90,38.25,38.38,37.38,37.50,2070900,83.01,t
122513,9-Jul-90,38.13,38.38,38.00,38.25,1509800,84.67,t
122514,6-Jul-90,38.13,38.63,38.00,38.13,1443800,84.40,t
122515,5-Jul-90,38.63,38.63,37.75,38.13,2116600,84.40,t
122516,3-Jul-90,38.88,39.00,38.63,38.63,1152200,85.51,t
122517,2-Jul-90,38.50,39.25,38.50,38.88,1974800,86.06,t
122518,29-Jun-90,38.75,38.88,38.50,38.50,2018900,85.22,t
122519,28-Jun-90,39.13,39.50,38.50,38.75,3754700,85.78,t
122520,27-Jun-90,39.38,39.38,37.63,39.13,11533800,86.62,t
122521,26-Jun-90,41.38,42.25,41.13,41.25,1022000,91.31,t
122522,25-Jun-90,42.38,42.38,41.13,41.38,1221700,91.60,t
122523,22-Jun-90,43.63,44.13,42.13,42.50,8260800,93.86,t
122524,21-Jun-90,43.13,43.63,42.88,43.63,1336700,96.35,t
122525,20-Jun-90,42.50,43.13,42.38,43.13,945900,95.25,t
122526,19-Jun-90,41.88,42.50,41.75,42.50,983100,93.86,t
122527,18-Jun-90,42.63,42.63,41.75,41.88,1523100,92.49,t
122528,15-Jun-90,42.38,42.88,42.00,42.75,2639500,94.41,t
122529,14-Jun-90,43.00,43.00,42.00,42.38,1004100,93.59,t
122530,13-Jun-90,43.00,43.50,42.38,43.13,1526600,95.25,t
122531,12-Jun-90,42.25,43.00,42.13,43.00,1084700,94.96,t
122532,11-Jun-90,42.00,42.63,42.00,42.25,843700,93.31,t
122533,8-Jun-90,42.88,43.13,41.88,42.00,935000,92.75,t
122534,7-Jun-90,42.63,43.38,42.38,42.88,1633400,94.70,t
122535,6-Jun-90,43.13,43.38,42.63,42.63,1331600,94.14,t
122536,5-Jun-90,43.75,43.75,43.00,43.13,1128100,95.25,t
122537,4-Jun-90,43.38,43.88,42.75,43.75,1496600,96.62,t
122538,1-Jun-90,43.13,43.50,43.00,43.38,1502300,95.80,t
122539,31-May-90,42.75,43.25,42.63,43.13,1360900,95.25,t
122540,30-May-90,42.50,42.75,42.13,42.75,1824200,94.41,t
122541,29-May-90,41.63,42.50,41.63,42.50,840600,93.86,t
122542,25-May-90,42.63,42.63,41.63,41.63,1024100,91.94,t
122543,24-May-90,43.13,43.25,42.75,42.88,778400,94.70,t
122544,23-May-90,43.13,43.25,42.75,43.13,1170900,95.25,t
122545,22-May-90,43.38,43.75,42.50,43.13,1984400,95.25,t
122546,21-May-90,43.50,44.13,43.00,43.38,2030500,95.80,t
122547,18-May-90,42.88,43.63,42.88,43.50,2531100,96.07,t
122548,17-May-90,42.75,43.75,42.75,42.88,1749200,94.70,t
122549,16-May-90,41.75,42.88,41.75,42.75,1543600,94.41,t
122550,15-May-90,42.38,42.50,41.63,41.75,1102300,92.20,t
122551,14-May-90,42.25,43.00,42.00,42.38,1615800,93.59,t
122552,11-May-90,41.50,42.38,41.50,42.25,1890900,93.31,t
122553,10-May-90,40.63,41.38,40.63,41.25,1403100,91.10,t
122554,9-May-90,40.63,40.63,40.13,40.50,1193300,89.44,t
122555,8-May-90,40.38,40.63,40.13,40.63,1052300,89.73,t
122556,7-May-90,40.38,40.88,40.13,40.38,1001200,89.18,t
122557,4-May-90,40.00,40.63,39.88,40.38,1180300,89.18,t
122558,3-May-90,40.13,40.63,39.88,40.00,1164100,88.34,t
122559,2-May-90,40.25,40.38,39.75,40.13,996600,88.62,t
122560,1-May-90,40.13,40.38,40.00,40.25,685900,88.89,t
122561,30-Apr-90,39.88,40.25,39.63,40.13,712200,88.62,t
122562,27-Apr-90,40.38,40.50,39.63,39.88,734400,88.07,t
122563,26-Apr-90,40.13,40.38,39.88,40.38,570800,89.18,t
122564,25-Apr-90,39.88,40.25,39.75,40.13,953900,88.62,t
122565,24-Apr-90,40.38,40.50,39.75,39.88,1007300,88.07,t
122566,23-Apr-90,40.88,40.88,40.00,40.38,1032700,89.18,t
122567,20-Apr-90,40.88,41.25,40.25,40.88,1740300,90.28,t
122568,19-Apr-90,41.00,41.50,40.75,40.88,1120800,90.28,t
122569,18-Apr-90,42.00,42.13,41.00,41.00,1200900,90.54,t
122570,17-Apr-90,41.88,42.25,41.50,42.00,674700,92.75,t
122571,16-Apr-90,41.88,42.38,41.63,41.88,1019700,92.49,t
122572,12-Apr-90,41.63,42.13,41.63,41.88,714800,92.49,t
122573,11-Apr-90,42.00,42.25,41.50,41.63,905000,91.94,t
122574,10-Apr-90,42.13,42.13,41.75,42.00,708400,92.75,t
122575,9-Apr-90,41.63,42.25,41.50,42.13,993900,93.04,t
122576,6-Apr-90,41.75,41.75,41.38,41.63,614500,91.94,t
122577,5-Apr-90,41.38,42.13,41.38,41.75,992300,92.20,t
122578,4-Apr-90,42.00,42.25,41.13,41.25,1127700,91.10,t
122579,3-Apr-90,41.63,42.13,41.63,42.00,1316400,92.75,t
122580,2-Apr-90,41.75,41.75,41.38,41.63,932200,91.94,t
122581,30-Mar-90,42.63,42.75,41.63,42.00,901200,92.75,t
122582,29-Mar-90,42.88,43.13,42.38,42.63,1190800,94.14,t
122583,28-Mar-90,42.25,43.13,42.13,42.88,1398800,94.70,t
122584,27-Mar-90,41.75,42.25,41.38,42.25,1143400,93.31,t
122585,26-Mar-90,41.50,42.13,41.38,41.75,1523100,92.20,t
122586,23-Mar-90,41.38,41.75,41.13,41.50,7273300,91.43,t
122587,22-Mar-90,41.88,42.13,40.88,41.38,1504800,91.17,t
122588,21-Mar-90,41.75,42.38,40.75,41.88,1044400,92.27,t
122589,20-Mar-90,42.38,42.50,41.63,41.75,1348100,91.98,t
122590,19-Mar-90,41.88,42.38,41.38,42.38,1249200,93.37,t
122591,16-Mar-90,41.38,42.00,41.38,41.88,2652800,92.27,t
122592,15-Mar-90,41.00,41.75,41.00,41.13,1295000,90.62,t
122593,14-Mar-90,41.13,41.25,40.75,41.00,1061700,90.33,t
122594,13-Mar-90,41.13,41.50,40.75,41.13,1059800,90.62,t
122595,12-Mar-90,41.00,41.25,40.75,41.13,1116200,90.62,t
122596,9-Mar-90,41.75,41.88,41.00,41.00,1425800,90.33,t
122597,8-Mar-90,41.00,41.75,41.00,41.75,1302200,91.98,t
122598,7-Mar-90,40.63,41.25,40.63,41.00,1751700,90.33,t
122599,6-Mar-90,39.88,40.75,39.63,40.63,1288800,89.51,t
122600,5-Mar-90,40.38,40.63,39.75,39.88,1356600,87.86,t
122601,2-Mar-90,39.88,40.50,39.88,40.38,1252300,88.96,t
122602,1-Mar-90,39.75,40.25,39.50,39.88,1203400,87.86,t
122603,28-Feb-90,39.63,40.25,39.38,39.75,1590300,87.57,t
122604,27-Feb-90,39.13,39.88,39.00,39.63,1344400,87.31,t
122605,26-Feb-90,38.13,39.25,38.00,39.13,1233900,86.21,t
122606,23-Feb-90,38.13,38.50,37.63,38.13,1622200,84.01,t
122607,22-Feb-90,38.75,39.38,38.13,38.13,1742300,84.01,t
122608,21-Feb-90,38.75,38.75,38.00,38.75,1985300,85.37,t
122609,20-Feb-90,39.38,39.38,38.63,39.00,1468900,85.92,t
122610,16-Feb-90,40.25,40.38,39.75,39.75,1721600,87.57,t
122611,15-Feb-90,40.00,40.25,39.75,40.25,1030500,88.68,t
122612,14-Feb-90,40.00,40.38,39.63,40.00,1059200,88.13,t
122613,13-Feb-90,39.63,40.13,39.38,40.00,1444500,88.13,t
122614,12-Feb-90,39.88,40.13,39.38,39.63,1152500,87.31,t
122615,9-Feb-90,40.25,40.38,39.63,39.88,1442200,87.86,t
122616,8-Feb-90,39.88,40.75,39.88,40.25,2035000,88.68,t
122617,7-Feb-90,39.50,40.00,38.88,39.88,1671600,87.86,t
122618,6-Feb-90,39.88,39.88,38.88,39.50,1605200,87.02,t
122619,5-Feb-90,39.38,40.00,39.00,40.00,1342200,88.13,t
122620,2-Feb-90,38.38,39.50,38.25,39.38,1972700,86.76,t
122621,1-Feb-90,39.00,39.25,38.38,38.38,1874700,84.56,t
122622,31-Jan-90,37.75,39.25,37.75,39.00,2851600,85.92,t
122623,30-Jan-90,39.50,39.50,37.50,37.75,4430000,83.17,t
122624,29-Jan-90,39.13,39.75,38.25,39.50,2529400,87.02,t
122625,26-Jan-90,41.13,41.38,38.38,39.13,5800900,86.21,t
122626,25-Jan-90,41.25,42.13,41.13,41.13,2175800,90.62,t
122627,24-Jan-90,40.75,41.50,39.75,41.25,2459800,90.88,t
122628,23-Jan-90,40.50,41.63,40.13,40.75,2234100,89.78,t
122629,22-Jan-90,42.13,42.38,40.38,40.50,1839700,89.23,t
122630,19-Jan-90,42.38,42.63,41.75,42.13,2961700,92.82,t
122631,18-Jan-90,42.50,42.63,41.63,42.38,2640200,93.37,t
122632,17-Jan-90,43.13,43.50,42.13,42.50,1619500,93.63,t
122633,16-Jan-90,42.63,43.50,41.75,43.13,2355900,95.02,t
122634,15-Jan-90,43.13,43.13,42.50,42.63,1615200,93.92,t
122635,12-Jan-90,44.13,44.13,43.13,43.25,1854200,95.29,t
122636,11-Jan-90,45.00,45.25,44.25,44.38,1632000,97.78,t
122637,10-Jan-90,45.25,45.38,44.38,45.00,1575200,99.14,t
122638,9-Jan-90,45.75,46.00,45.13,45.25,1632200,99.69,t
122639,8-Jan-90,44.63,45.75,44.38,45.75,1212300,100.79,t
122640,5-Jan-90,45.38,45.63,44.50,44.63,1709700,98.33,t
122641,4-Jan-90,46.13,46.13,44.50,45.38,2000900,99.98,t
122642,3-Jan-90,46.50,46.63,46.00,46.13,1532000,101.63,t
122643,2-Jan-90,45.50,46.63,45.25,46.50,1812300,102.45,t
122644,29-Dec-89,45.63,46.13,45.50,45.50,1542800,100.24,t
122645,28-Dec-89,44.75,45.63,44.75,45.63,902800,100.53,t
122646,27-Dec-89,44.88,45.00,44.50,44.63,672700,98.33,t
122647,26-Dec-89,44.75,45.13,44.75,44.88,597000,98.88,t
122648,22-Dec-89,43.88,44.88,43.88,44.75,1239200,98.59,t
122649,21-Dec-89,44.25,44.38,43.63,43.88,8033000,96.48,t
122650,20-Dec-89,45.50,46.38,43.88,44.25,2941400,97.29,t
122651,19-Dec-89,46.00,46.25,45.00,45.50,1932500,100.04,t
122652,18-Dec-89,46.75,47.38,45.63,46.00,2351400,101.14,t
122653,15-Dec-89,46.25,46.88,45.25,46.75,3971600,102.79,t
122654,14-Dec-89,46.63,46.63,46.00,46.25,1813900,101.69,t
122655,13-Dec-89,45.13,46.63,45.00,46.63,2466400,102.52,t
122656,12-Dec-89,44.38,45.13,44.38,45.13,2072500,99.22,t
122657,11-Dec-89,43.75,44.38,43.75,44.38,1094200,97.57,t
122658,8-Dec-89,43.75,44.13,43.63,43.63,722000,95.93,t
122659,7-Dec-89,43.63,44.13,43.63,43.75,973400,96.19,t
122660,6-Dec-89,43.63,44.25,43.50,43.63,1041900,95.93,t
122661,5-Dec-89,43.75,44.00,43.50,43.63,847200,95.93,t
122662,4-Dec-89,44.38,44.50,43.75,43.75,834700,96.19,t
122663,1-Dec-89,43.75,44.75,43.75,44.38,1844100,97.57,t
122664,30-Nov-89,42.75,43.75,42.75,43.75,1090000,96.19,t
122665,29-Nov-89,43.00,43.00,42.63,42.75,750500,93.99,t
122666,28-Nov-89,43.13,43.25,42.88,43.00,1061600,94.54,t
122667,27-Nov-89,43.75,44.00,43.13,43.13,1183300,94.83,t
122668,24-Nov-89,43.50,43.88,43.38,43.75,767500,96.19,t
122669,22-Nov-89,43.25,43.50,43.00,43.50,875200,95.64,t
122670,21-Nov-89,42.88,43.25,42.38,43.25,1059700,95.09,t
122671,20-Nov-89,43.25,43.38,42.50,42.88,1082200,94.28,t
122672,17-Nov-89,43.38,43.63,42.88,43.25,1382700,95.09,t
122673,16-Nov-89,43.38,43.50,42.88,43.38,851200,95.38,t
122674,15-Nov-89,42.88,43.50,42.75,43.38,1223700,95.38,t
122675,14-Nov-89,43.75,43.88,42.75,42.88,1132500,94.28,t
122676,13-Nov-89,44.13,44.25,43.50,43.75,1129700,96.19,t
122677,10-Nov-89,43.75,44.13,43.75,44.13,1001100,97.03,t
122678,9-Nov-89,44.13,44.13,43.38,43.63,1043600,95.93,t
122679,8-Nov-89,43.75,44.38,43.75,44.25,1477300,97.29,t
122680,7-Nov-89,43.13,43.50,42.75,43.50,1450800,95.64,t
122681,6-Nov-89,43.50,43.50,42.88,43.13,1114100,94.83,t
122682,3-Nov-89,43.63,44.13,43.38,43.50,826700,95.64,t
122683,2-Nov-89,44.00,44.13,43.25,43.63,1069100,95.93,t
122684,1-Nov-89,44.25,44.50,43.75,44.00,1690300,96.74,t
122685,31-Oct-89,43.38,44.38,43.38,44.25,1700600,97.29,t
122686,30-Oct-89,43.13,43.50,42.88,43.38,1075300,95.38,t
122687,27-Oct-89,43.50,43.50,42.50,43.13,1870500,94.83,t
122688,26-Oct-89,43.50,43.88,42.63,43.63,2112700,95.93,t
122689,25-Oct-89,43.13,43.63,42.75,43.50,1514100,95.64,t
122690,24-Oct-89,43.00,43.13,41.25,43.13,2360600,94.83,t
122691,23-Oct-89,43.63,44.25,42.88,43.00,1388100,94.54,t
122692,20-Oct-89,43.38,44.00,42.88,43.63,2450900,95.93,t
122693,19-Oct-89,42.75,43.63,42.75,43.38,2519400,95.38,t
122694,18-Oct-89,42.25,42.75,41.75,42.50,2087500,93.44,t
122695,17-Oct-89,42.75,42.75,41.38,42.25,2764100,92.89,t
122696,16-Oct-89,39.75,43.00,37.00,43.00,7795200,94.54,t
122697,13-Oct-89,42.75,43.25,39.00,39.75,3954100,87.40,t
122698,12-Oct-89,42.50,43.00,42.25,42.75,1563600,93.99,t
122699,11-Oct-89,42.88,42.88,42.13,42.50,2170500,93.44,t
122700,10-Oct-89,43.75,43.88,42.88,43.00,1655500,94.54,t
122701,9-Oct-89,44.75,44.88,43.75,43.75,1000300,96.19,t
122702,6-Oct-89,45.00,45.63,44.50,44.75,1342500,98.39,t
122703,5-Oct-89,44.75,45.25,44.50,45.00,2020300,98.94,t
122704,4-Oct-89,45.00,45.00,44.38,44.75,1847500,98.39,t
122705,3-Oct-89,44.25,45.13,44.25,45.00,1753800,98.94,t
122706,2-Oct-89,44.25,44.25,43.50,44.25,1270500,97.29,t
122707,29-Sep-89,43.88,44.88,43.50,44.88,1692200,98.67,t
122708,28-Sep-89,43.00,43.88,42.50,43.88,1932200,96.48,t
122709,27-Sep-89,42.63,43.13,42.13,43.00,7913400,94.34,t
122710,26-Sep-89,42.38,43.13,42.38,42.63,1532000,93.53,t
122711,25-Sep-89,43.00,43.00,42.00,42.13,1764800,92.43,t
122712,22-Sep-89,42.75,43.13,42.50,43.13,1311600,94.63,t
122713,21-Sep-89,42.00,43.38,42.00,42.75,2322200,93.79,t
122714,20-Sep-89,42.00,42.13,41.63,41.88,1226600,91.89,t
122715,19-Sep-89,41.63,42.13,41.63,42.00,1573800,92.15,t
122716,18-Sep-89,40.63,41.63,40.63,41.50,1609200,91.05,t
122717,15-Sep-89,40.25,40.75,39.88,40.63,3304500,89.14,t
122718,14-Sep-89,40.00,40.38,39.88,40.25,1360200,88.31,t
122719,13-Sep-89,40.50,41.13,40.00,40.00,2455500,87.76,t
122720,12-Sep-89,40.00,40.63,40.00,40.50,1793400,88.86,t
122721,11-Sep-89,39.13,40.13,39.00,40.00,1914700,87.76,t
122722,8-Sep-89,38.88,39.25,38.50,39.13,1445500,85.85,t
122723,7-Sep-89,39.13,39.50,38.75,38.88,1268900,85.30,t
122724,6-Sep-89,39.75,39.75,39.00,39.13,1860000,85.85,t
122725,5-Sep-89,40.13,40.50,39.75,39.88,1394500,87.50,t
122726,1-Sep-89,40.13,40.75,39.88,40.13,1538400,88.05,t
122727,31-Aug-89,40.00,40.13,39.63,40.13,1070800,88.05,t
122728,30-Aug-89,39.38,40.25,39.25,40.00,1402800,87.76,t
122729,29-Aug-89,40.13,40.13,39.00,39.38,1052500,86.40,t
122730,28-Aug-89,39.88,40.13,39.50,40.13,1338800,88.05,t
122731,25-Aug-89,40.13,40.38,38.88,39.88,1464200,87.50,t
122732,24-Aug-89,38.75,40.25,38.75,40.13,2691400,88.05,t
122733,23-Aug-89,38.25,38.75,38.00,38.63,1348400,84.75,t
122734,22-Aug-89,38.25,38.38,37.63,38.25,1818100,83.92,t
122735,21-Aug-89,39.50,39.63,38.13,38.25,1692200,83.92,t
122736,18-Aug-89,39.38,39.50,39.13,39.50,1542300,86.66,t
122737,17-Aug-89,39.13,39.50,38.88,39.38,1343800,86.40,t
122738,16-Aug-89,38.75,39.25,38.75,39.13,1412000,85.85,t
122739,15-Aug-89,38.50,38.88,38.50,38.75,1450800,85.02,t
122740,14-Aug-89,39.13,39.13,38.25,38.50,1914200,84.47,t
122741,11-Aug-89,40.00,40.63,39.00,39.38,2900300,86.40,t
122742,10-Aug-89,40.13,40.13,39.50,40.00,1930500,87.76,t
122743,9-Aug-89,40.38,40.75,40.13,40.13,2104200,88.05,t
122744,8-Aug-89,40.25,40.50,40.13,40.38,1541400,88.59,t
122745,7-Aug-89,39.75,40.38,39.75,40.25,1629200,88.31,t
122746,4-Aug-89,40.13,40.13,39.75,39.75,1152500,87.21,t
122747,3-Aug-89,40.13,40.13,39.63,40.13,1327000,88.05,t
122748,2-Aug-89,39.88,40.13,39.50,40.13,1465500,88.05,t
122749,1-Aug-89,40.63,41.00,39.75,39.88,2994700,87.50,t
122750,31-Jul-89,40.13,40.75,40.13,40.63,2099400,89.14,t
122751,28-Jul-89,40.63,40.75,40.00,40.13,1713100,88.05,t
122752,27-Jul-89,39.38,40.75,39.38,40.63,3765200,89.14,t
122753,26-Jul-89,38.38,39.38,38.38,39.38,2140800,86.40,t
122754,25-Jul-89,37.88,38.75,37.88,38.38,2037200,84.21,t
122755,24-Jul-89,37.38,37.88,37.13,37.63,1540200,82.56,t
122756,21-Jul-89,37.13,37.50,36.38,37.38,2724500,82.01,t
122757,20-Jul-89,37.00,37.50,37.00,37.13,4135300,81.46,t
122758,19-Jul-89,36.50,37.13,36.50,36.88,2651400,80.92,t
122759,18-Jul-89,36.38,36.50,36.25,36.50,1287500,80.08,t
122760,17-Jul-89,36.38,36.50,36.25,36.38,1144100,79.82,t
122761,14-Jul-89,36.25,36.50,36.13,36.38,2191100,79.82,t
122762,13-Jul-89,36.50,36.63,36.25,36.25,1342500,79.53,t
122763,12-Jul-89,35.88,36.50,35.75,36.50,1472800,80.08,t
122764,11-Jul-89,35.75,36.13,35.75,35.88,1479700,78.72,t
122765,10-Jul-89,35.88,36.00,35.63,35.75,1524500,78.44,t
122766,7-Jul-89,35.38,36.00,35.25,35.88,2282500,78.72,t
122767,6-Jul-89,35.25,35.38,35.13,35.38,962800,77.62,t
122768,5-Jul-89,34.75,35.38,34.50,35.25,1513400,77.34,t
122769,3-Jul-89,35.00,35.00,34.50,34.75,920600,76.24,t
122770,30-Jun-89,35.50,35.50,34.75,35.00,2811400,76.79,t
122771,29-Jun-89,36.00,36.00,35.38,35.50,1422200,77.89,t
122772,28-Jun-89,36.25,36.25,35.75,36.13,1371300,79.27,t
122773,27-Jun-89,36.50,36.63,36.25,36.38,1123900,79.82,t
122774,26-Jun-89,36.75,36.75,36.25,36.50,894700,80.08,t
122775,23-Jun-89,36.63,37.13,36.63,37.00,8985800,80.98,t
122776,22-Jun-89,36.25,36.38,36.00,36.38,1751300,79.62,t
122777,21-Jun-89,35.25,36.38,33.38,36.25,2400800,79.34,t
122778,20-Jun-89,35.63,35.75,35.25,35.25,1117200,77.15,t
122779,19-Jun-89,35.50,35.75,35.38,35.63,804700,77.98,t
122780,16-Jun-89,35.25,35.75,35.13,35.50,3382300,77.70,t
122781,15-Jun-89,35.75,35.75,35.13,35.25,1531700,77.15,t
122782,14-Jun-89,36.00,36.13,35.63,35.88,1240800,78.53,t
122783,13-Jun-89,36.13,36.88,35.75,36.00,1123100,78.79,t
122784,12-Jun-89,36.13,36.13,35.75,36.13,1135300,79.08,t
122785,9-Jun-89,36.25,36.38,36.00,36.25,1343800,79.34,t
122786,8-Jun-89,36.00,36.38,35.88,36.25,1851600,79.34,t
122787,7-Jun-89,35.75,36.25,35.75,36.00,2004400,78.79,t
122788,6-Jun-89,35.38,36.00,35.38,35.75,1776400,78.25,t
122789,5-Jun-89,36.25,36.25,35.38,35.38,1453800,77.44,t
122790,2-Jun-89,35.63,36.25,35.13,36.25,1914700,79.34,t
122791,1-Jun-89,35.63,35.75,35.38,35.63,1490500,77.98,t
122792,31-May-89,35.63,36.00,35.50,35.63,1350800,77.98,t
122793,30-May-89,35.75,36.00,35.13,35.63,2374800,77.98,t
122794,26-May-89,35.38,35.75,35.25,35.75,911100,78.25,t
122795,25-May-89,35.50,35.63,35.13,35.38,1578900,77.44,t
122796,24-May-89,34.63,35.50,34.63,35.50,1621600,77.70,t
122797,23-May-89,35.63,35.63,34.63,34.63,2259800,75.79,t
122798,22-May-89,35.38,35.75,35.13,35.75,2568800,78.25,t
122799,19-May-89,35.13,35.50,35.00,35.38,4673600,77.44,t
122800,18-May-89,34.63,35.13,34.38,35.13,2746900,76.89,t
122801,17-May-89,34.38,34.75,34.38,34.63,2167700,75.79,t
122802,16-May-89,34.50,34.50,34.25,34.38,1447000,75.25,t
122803,15-May-89,34.13,34.50,34.13,34.50,2010500,75.51,t
122804,12-May-89,34.00,34.50,34.00,34.00,3023100,74.42,t
122805,11-May-89,33.63,33.88,33.50,33.50,982000,73.32,t
122806,10-May-89,33.88,34.00,33.63,33.63,1585500,73.61,t
122807,9-May-89,34.25,34.38,33.75,33.88,1357000,74.15,t
122808,8-May-89,34.50,34.50,33.88,34.25,1611400,74.96,t
122809,5-May-89,34.50,34.88,34.38,34.50,1422300,75.51,t
122810,4-May-89,34.63,34.75,34.38,34.50,835900,75.51,t
122811,3-May-89,34.50,34.88,34.38,34.63,943900,75.79,t
122812,2-May-89,34.50,35.00,34.50,34.50,1575500,75.51,t
122813,1-May-89,34.63,34.63,34.38,34.50,1260300,75.51,t
122814,28-Apr-89,35.13,35.13,34.63,34.88,1552500,76.34,t
122815,27-Apr-89,34.50,35.25,34.50,35.13,2744700,76.89,t
122816,26-Apr-89,34.63,34.75,34.38,34.38,1468100,75.25,t
122817,25-Apr-89,34.63,35.13,34.50,34.63,2443600,75.79,t
122818,24-Apr-89,34.63,34.63,33.88,34.63,2533900,75.79,t
122819,21-Apr-89,33.50,34.75,33.50,34.75,3121900,76.06,t
122820,20-Apr-89,33.50,33.63,33.13,33.50,1797300,73.32,t
122821,19-Apr-89,33.25,33.63,33.25,33.50,2763000,73.32,t
122822,18-Apr-89,32.63,33.25,32.63,33.13,3061400,72.51,t
122823,17-Apr-89,31.75,32.38,31.62,32.25,1810000,70.58,t
122824,14-Apr-89,31.12,31.87,31.12,31.75,2193600,69.49,t
122825,13-Apr-89,31.25,31.37,30.75,31.00,1553000,67.85,t
122826,12-Apr-89,31.25,31.62,31.12,31.25,2360300,68.40,t
122827,11-Apr-89,31.25,31.37,31.12,31.25,961600,68.40,t
122828,10-Apr-89,31.25,31.37,31.00,31.25,702200,68.40,t
122829,7-Apr-89,31.12,31.37,30.87,31.25,1024200,68.40,t
122830,6-Apr-89,31.25,31.37,31.00,31.12,996100,68.11,t
122831,5-Apr-89,31.25,31.25,31.00,31.25,981200,68.40,t
122832,4-Apr-89,31.50,31.50,31.12,31.37,1013400,68.66,t
122833,3-Apr-89,31.50,31.75,30.25,31.50,1213400,68.94,t
122834,31-Mar-89,31.00,31.50,31.00,31.50,1641700,68.94,t
122835,30-Mar-89,31.25,31.50,30.50,30.75,1570300,67.30,t
122836,29-Mar-89,31.25,31.62,31.25,31.25,1512800,68.40,t
122837,28-Mar-89,31.37,31.62,31.00,31.25,1596600,68.40,t
122838,27-Mar-89,31.37,31.37,30.75,31.37,1944200,68.66,t
122839,23-Mar-89,31.50,31.75,31.25,31.50,6105500,68.75,t
122840,22-Mar-89,31.87,32.13,31.50,31.50,1220200,68.75,t
122841,21-Mar-89,31.87,32.50,31.62,31.87,1230500,69.55,t
122842,20-Mar-89,32.00,32.25,31.62,31.87,1612800,69.55,t
122843,17-Mar-89,32.13,32.13,31.50,32.00,4511100,69.84,t
122844,16-Mar-89,32.63,33.00,32.50,32.63,3972700,71.21,t
122845,15-Mar-89,31.87,32.63,31.87,32.63,3107200,71.21,t
122846,14-Mar-89,31.62,31.87,31.37,31.75,1476400,69.29,t
122847,13-Mar-89,30.75,31.75,30.75,31.62,2432800,69.01,t
122848,10-Mar-89,30.50,30.50,30.25,30.50,1538400,66.56,t
122849,9-Mar-89,30.50,30.62,30.25,30.50,1622800,66.56,t
122850,8-Mar-89,30.87,30.87,30.37,30.50,1339700,66.56,t
122851,7-Mar-89,31.12,31.12,30.75,30.87,1091400,67.37,t
122852,6-Mar-89,30.50,31.25,30.25,31.25,1635800,68.20,t
122853,3-Mar-89,30.25,30.62,30.00,30.50,1014500,66.56,t
122854,2-Mar-89,30.00,30.50,30.00,30.25,1204800,66.02,t
122855,1-Mar-89,30.25,30.62,29.87,30.00,1721100,65.47,t
122856,28-Feb-89,30.12,30.25,30.00,30.25,1539800,66.02,t
122857,27-Feb-89,29.75,30.25,29.62,30.12,1790800,65.73,t
122858,24-Feb-89,30.50,30.50,29.62,29.75,1631400,64.93,t
122859,23-Feb-89,30.50,30.75,30.25,30.50,1551400,66.56,t
122860,22-Feb-89,31.12,31.12,30.50,30.50,1361700,66.56,t
122861,21-Feb-89,31.50,31.62,30.87,31.25,1134500,68.20,t
122862,17-Feb-89,31.25,31.62,31.12,31.50,1443800,68.75,t
122863,16-Feb-89,31.25,32.13,31.12,31.25,1107200,68.20,t
122864,15-Feb-89,31.00,31.50,31.00,31.25,1819200,68.20,t
122865,14-Feb-89,31.37,32.63,30.87,31.00,1788000,67.66,t
122866,13-Feb-89,31.62,31.87,31.25,31.37,1310300,68.46,t
122867,10-Feb-89,31.75,32.50,31.62,31.62,1633600,69.01,t
122868,9-Feb-89,32.00,32.25,31.50,31.75,2073800,69.29,t
122869,8-Feb-89,32.13,32.50,31.00,32.00,1826600,69.84,t
122870,7-Feb-89,31.62,32.50,31.50,32.13,2020300,70.12,t
122871,6-Feb-89,32.00,32.00,31.37,31.62,1193300,69.01,t
122872,3-Feb-89,32.00,32.38,31.75,32.13,1841900,70.12,t
122873,2-Feb-89,32.00,32.00,31.75,32.00,1913000,69.84,t
122874,1-Feb-89,31.50,32.13,31.25,32.13,2723000,70.12,t
122875,31-Jan-89,30.50,31.75,30.50,31.50,2441400,68.75,t
122876,30-Jan-89,31.50,31.62,30.50,30.50,2763600,66.56,t
122877,27-Jan-89,31.00,31.75,31.00,31.50,3441900,68.75,t
122878,26-Jan-89,30.87,31.12,30.62,30.87,3531300,67.37,t
122879,25-Jan-89,30.50,30.87,30.37,30.87,2830300,67.37,t
122880,24-Jan-89,29.75,30.62,29.75,30.50,3741300,66.56,t
122881,23-Jan-89,29.50,29.75,29.25,29.50,1404700,64.38,t
122882,20-Jan-89,29.50,29.62,29.25,29.50,1434200,64.38,t
122883,19-Jan-89,29.75,29.75,29.25,29.50,1308900,64.38,t
122884,18-Jan-89,29.12,29.87,29.00,29.75,2135200,64.93,t
122885,17-Jan-89,29.00,29.25,28.87,29.12,1979500,63.55,t
122886,16-Jan-89,29.00,29.25,28.87,29.00,597700,63.29,t
122887,13-Jan-89,29.12,29.25,29.00,29.00,1026100,63.29,t
122888,12-Jan-89,28.87,29.37,28.75,29.12,1580200,63.55,t
122889,11-Jan-89,28.87,29.00,28.62,28.87,775900,63.01,t
122890,10-Jan-89,29.00,29.12,28.62,28.87,762000,63.01,t
122891,9-Jan-89,28.75,29.00,28.50,29.00,800500,63.29,t
122892,6-Jan-89,28.37,28.87,28.12,28.75,1363400,62.74,t
122893,5-Jan-89,28.75,28.87,28.25,28.37,1250800,61.92,t
122894,4-Jan-89,28.62,28.75,28.12,28.75,1291300,62.74,t
122895,3-Jan-89,28.75,28.87,28.25,28.62,1863900,62.46,t
122896,30-Dec-88,29.25,30.00,28.75,28.75,812200,62.74,t
122897,29-Dec-88,28.87,29.37,28.87,29.25,745600,63.84,t
122898,28-Dec-88,28.87,29.00,28.75,28.87,1282000,63.01,t
122899,27-Dec-88,29.12,29.25,28.75,28.87,956900,63.01,t
122900,23-Dec-88,29.25,29.25,29.00,29.12,513600,63.55,t
122901,22-Dec-88,29.50,29.50,29.25,29.37,5887800,63.90,t
122902,21-Dec-88,29.50,29.50,29.12,29.50,1901700,64.18,t
122903,20-Dec-88,30.00,30.25,29.37,29.50,2254400,64.18,t
122904,19-Dec-88,29.50,30.37,29.37,30.00,2421300,65.27,t
122905,16-Dec-88,29.50,29.87,29.50,29.50,2561600,64.18,t
122906,15-Dec-88,29.25,29.50,29.12,29.37,978600,63.90,t
122907,14-Dec-88,29.25,29.37,29.00,29.25,1179200,63.64,t
122908,13-Dec-88,29.25,29.37,28.75,29.25,1626100,63.64,t
122909,12-Dec-88,29.50,29.75,29.12,29.25,878100,63.64,t
122910,9-Dec-88,29.75,29.75,29.25,29.50,1121400,64.18,t
122911,8-Dec-88,29.75,30.12,29.62,29.75,2972200,64.73,t
122912,7-Dec-88,29.50,29.87,29.37,29.75,2143100,64.73,t
122913,6-Dec-88,29.12,29.50,28.75,29.50,2101100,64.18,t
122914,5-Dec-88,28.87,29.50,28.87,29.12,1664100,63.36,t
122915,2-Dec-88,29.37,29.37,28.62,28.75,2067200,62.55,t
122916,1-Dec-88,29.87,30.00,29.37,29.37,2839100,63.90,t
122917,30-Nov-88,29.00,29.87,28.75,29.87,2151400,64.99,t
122918,29-Nov-88,29.37,29.50,28.87,29.00,1541300,63.10,t
122919,28-Nov-88,29.25,29.75,29.00,29.37,2060200,63.90,t
122920,25-Nov-88,29.25,29.25,28.50,29.25,1889700,63.64,t
122921,23-Nov-88,28.62,29.37,28.62,29.25,3217500,63.64,t
122922,22-Nov-88,28.00,28.50,27.75,28.50,1474200,62.01,t
122923,21-Nov-88,27.62,28.00,27.25,28.00,1215000,60.92,t
122924,18-Nov-88,27.37,27.75,27.37,27.62,1281300,60.09,t
122925,17-Nov-88,27.62,28.00,27.25,27.37,1140200,59.55,t
122926,16-Nov-88,28.25,28.25,27.25,27.62,1642200,60.09,t
122927,15-Nov-88,28.00,28.37,28.00,28.25,1056100,61.46,t
122928,14-Nov-88,28.12,28.87,27.87,27.87,1541600,60.64,t
122929,11-Nov-88,28.37,28.37,28.00,28.12,1405200,61.18,t
122930,10-Nov-88,28.37,28.75,28.25,28.50,1374200,62.01,t
122931,9-Nov-88,28.62,28.75,28.37,28.37,1488300,61.73,t
122932,8-Nov-88,28.50,28.87,28.50,28.62,856900,62.27,t
122933,7-Nov-88,28.62,28.62,28.37,28.37,1272800,61.73,t
122934,4-Nov-88,28.75,29.00,28.37,28.62,1703400,62.27,t
122935,3-Nov-88,28.75,29.12,28.75,28.75,1829400,62.55,t
122936,2-Nov-88,28.62,28.87,28.50,28.75,1827800,62.55,t
122937,1-Nov-88,28.62,28.87,27.62,28.62,1594500,62.27,t
122938,31-Oct-88,28.00,28.75,28.00,28.62,2588600,62.27,t
122939,28-Oct-88,27.25,28.12,27.12,28.00,1724500,60.92,t
122940,27-Oct-88,27.37,27.37,26.75,27.25,1461300,59.29,t
122941,26-Oct-88,27.62,27.62,27.12,27.37,981100,59.55,t
122942,25-Oct-88,27.50,27.75,27.37,27.62,1317700,60.09,t
122943,24-Oct-88,27.62,27.75,27.37,27.50,1305000,59.83,t
122944,21-Oct-88,27.50,27.87,27.25,27.62,3900500,60.09,t
122945,20-Oct-88,26.87,27.50,26.87,27.50,2409800,59.83,t
122946,19-Oct-88,27.50,27.62,26.62,26.87,3080300,58.46,t
122947,18-Oct-88,26.75,27.50,26.62,27.50,2815900,59.83,t
122948,17-Oct-88,26.62,26.87,26.37,26.75,1362000,58.20,t
122949,14-Oct-88,26.25,26.62,26.25,26.62,1147700,57.92,t
122950,13-Oct-88,26.50,26.62,26.25,26.25,1390000,57.11,t
122951,12-Oct-88,26.87,26.87,26.37,26.50,1976900,57.66,t
122952,11-Oct-88,27.00,27.00,26.75,26.87,1042500,58.46,t
122953,10-Oct-88,26.50,27.12,26.37,27.00,2891600,58.75,t
122954,7-Oct-88,26.37,26.62,26.25,26.50,2662700,57.66,t
122955,6-Oct-88,26.37,26.50,26.25,26.37,874800,57.37,t
122956,5-Oct-88,26.00,26.37,25.12,26.37,1260000,57.37,t
122957,4-Oct-88,26.00,26.12,25.75,26.00,774400,56.57,t
122958,3-Oct-88,26.00,26.12,25.62,26.00,1383100,56.57,t
122959,30-Sep-88,26.25,26.87,26.00,26.00,1960800,56.57,t
122960,29-Sep-88,25.87,26.37,25.75,26.25,1478900,57.11,t
122961,28-Sep-88,26.00,26.00,25.75,25.87,715200,56.29,t
122962,27-Sep-88,26.12,26.25,25.75,26.00,1235500,56.57,t
122963,26-Sep-88,26.25,26.25,26.00,26.12,1130600,56.83,t
122964,23-Sep-88,26.25,26.62,26.25,26.50,6335500,57.46,t
122965,22-Sep-88,26.50,26.50,26.25,26.25,1864500,56.92,t
122966,21-Sep-88,26.50,26.50,26.12,26.50,1405600,57.46,t
122967,20-Sep-88,26.25,26.62,26.00,26.50,2289100,57.46,t
122968,19-Sep-88,25.87,26.50,25.87,26.25,3188400,56.92,t
122969,16-Sep-88,25.50,26.00,25.25,25.87,3225000,56.10,t
122970,15-Sep-88,25.50,25.62,25.25,25.50,1264800,55.29,t
122971,14-Sep-88,25.12,25.50,24.87,25.50,1473400,55.29,t
122972,13-Sep-88,25.12,25.25,24.87,25.12,855000,54.47,t
122973,12-Sep-88,25.50,25.50,25.00,25.12,1051900,54.47,t
122974,9-Sep-88,25.25,25.62,25.00,25.50,1195600,55.29,t
122975,8-Sep-88,25.25,25.37,25.00,25.25,854400,54.75,t
122976,7-Sep-88,25.25,25.37,25.00,25.25,902700,54.75,t
122977,6-Sep-88,25.00,25.37,24.87,25.25,822000,54.75,t
122978,2-Sep-88,24.62,25.25,24.62,25.00,1288600,54.21,t
122979,1-Sep-88,24.87,24.87,24.25,24.37,1373000,52.84,t
122980,31-Aug-88,25.00,25.25,24.75,24.87,983300,53.93,t
122981,30-Aug-88,25.12,25.25,24.87,25.00,921400,54.21,t
122982,29-Aug-88,25.00,25.25,25.00,25.12,912800,54.47,t
122983,26-Aug-88,25.00,25.12,24.62,25.00,872700,54.21,t
122984,25-Aug-88,25.00,25.12,24.62,25.00,1243100,54.21,t
122985,24-Aug-88,24.50,25.00,24.37,25.00,1002700,54.21,t
122986,23-Aug-88,24.25,24.50,24.12,24.50,984400,53.12,t
122987,22-Aug-88,24.75,24.87,24.12,24.25,1799400,52.58,t
122988,19-Aug-88,24.75,25.00,24.62,24.75,1661700,53.67,t
122989,18-Aug-88,25.00,25.12,24.75,24.75,1109800,53.67,t
122990,17-Aug-88,25.00,25.12,24.75,25.00,1149200,54.21,t
122991,16-Aug-88,25.00,25.25,24.87,25.00,2080200,54.21,t
122992,15-Aug-88,25.25,25.37,25.00,25.00,1532300,54.21,t
122993,12-Aug-88,25.87,25.87,25.25,25.25,1534700,54.75,t
122994,11-Aug-88,25.87,26.00,25.62,25.87,1043100,56.10,t
122995,10-Aug-88,26.25,26.25,25.62,25.87,2175500,56.10,t
122996,9-Aug-88,26.37,26.50,26.00,26.25,1381900,56.92,t
122997,8-Aug-88,26.50,26.75,26.12,26.37,814200,57.18,t
122998,5-Aug-88,26.25,26.50,26.12,26.50,760900,57.46,t
122999,4-Aug-88,26.37,26.50,26.12,26.25,943100,56.92,t
123000,3-Aug-88,26.25,26.62,26.25,26.37,1162800,57.18,t
123001,2-Aug-88,26.62,26.75,26.25,26.25,1232800,56.92,t
123002,1-Aug-88,26.62,26.87,26.25,26.62,950300,57.72,t
123003,29-Jul-88,26.25,26.75,26.25,26.62,1915600,57.72,t
123004,28-Jul-88,26.12,26.50,26.00,26.25,1568100,56.92,t
123005,27-Jul-88,26.25,26.50,26.00,26.12,1193600,56.64,t
123006,26-Jul-88,26.37,26.50,26.25,26.25,863300,56.92,t
123007,25-Jul-88,26.12,26.50,26.12,26.37,758900,57.18,t
123008,22-Jul-88,26.50,26.50,26.12,26.12,862800,56.64,t
123009,21-Jul-88,26.62,26.62,26.37,26.50,1013400,57.46,t
123010,20-Jul-88,26.50,27.00,26.50,26.87,1217200,58.26,t
123011,19-Jul-88,26.62,26.87,26.50,26.50,1142700,57.46,t
123012,18-Jul-88,26.62,26.75,25.62,26.62,1287700,57.72,t
123013,15-Jul-88,26.25,26.87,26.12,26.62,1700300,57.72,t
123014,14-Jul-88,26.12,26.37,26.00,26.25,1021200,56.92,t
123015,13-Jul-88,26.25,26.25,26.00,26.12,1555600,56.64,t
123016,12-Jul-88,26.37,26.50,26.00,26.25,1765500,56.92,t
123017,11-Jul-88,26.50,26.62,26.25,26.37,864700,57.18,t
123018,8-Jul-88,26.50,26.75,26.37,26.50,1016200,57.46,t
123019,7-Jul-88,26.75,26.75,26.50,26.50,1190000,57.46,t
123020,6-Jul-88,27.00,27.12,26.50,26.75,1848600,58.00,t
123021,5-Jul-88,26.50,27.00,26.50,27.00,1345500,58.55,t
123022,1-Jul-88,26.75,26.87,26.50,26.50,1201400,57.46,t
123023,30-Jun-88,26.50,26.87,26.37,26.75,1730600,58.00,t
123024,29-Jun-88,26.75,26.87,26.37,26.50,1231400,57.46,t
123025,28-Jun-88,26.50,27.00,26.25,26.75,1495300,58.00,t
123026,27-Jun-88,26.75,26.87,26.50,26.50,1796300,57.46,t
123027,24-Jun-88,27.12,27.12,26.62,26.75,5263400,58.00,t
123028,23-Jun-88,27.50,27.62,27.00,27.25,6982800,58.89,t
123029,22-Jun-88,27.25,27.62,27.25,27.50,2301900,59.43,t
123030,21-Jun-88,26.75,27.00,26.50,27.00,1353300,58.35,t
123031,20-Jun-88,26.87,26.87,26.62,26.75,1002200,57.81,t
123032,17-Jun-88,26.62,27.12,26.25,27.12,3392700,58.61,t
123033,16-Jun-88,27.00,27.00,26.50,26.62,1215600,57.53,t
123034,15-Jun-88,27.25,27.37,27.00,27.25,814500,58.89,t
123035,14-Jun-88,27.00,27.37,27.00,27.25,1643800,58.89,t
123036,13-Jun-88,26.62,26.87,26.62,26.75,604500,57.81,t
123037,10-Jun-88,26.62,27.12,26.50,26.50,1212300,57.27,t
123038,9-Jun-88,27.25,27.37,26.62,26.62,1760000,57.53,t
123039,8-Jun-88,26.62,27.50,26.62,27.25,1908000,58.89,t
123040,7-Jun-88,27.00,27.00,26.25,26.62,1468600,57.53,t
123041,6-Jun-88,27.25,27.25,26.75,27.00,799800,58.35,t
123042,3-Jun-88,27.00,27.37,26.62,27.25,2108800,58.89,t
123043,2-Jun-88,27.62,27.62,26.25,27.00,2342000,58.35,t
123044,1-Jun-88,27.12,27.75,27.00,27.75,3010900,59.97,t
123045,31-May-88,26.00,27.25,26.00,27.12,2413800,58.61,t
123046,27-May-88,26.12,26.25,25.87,26.00,903300,56.19,t
123047,26-May-88,26.12,26.37,26.12,26.12,743000,56.45,t
123048,25-May-88,26.50,26.62,26.12,26.12,928300,56.45,t
123049,24-May-88,26.37,26.62,26.37,26.50,1037800,57.27,t
123050,23-May-88,26.75,26.75,26.25,26.37,898000,56.99,t
123051,20-May-88,26.62,26.75,26.37,26.75,1501600,57.81,t
123052,19-May-88,26.00,26.62,25.87,26.62,1628300,57.53,t
123053,18-May-88,26.50,26.75,26.00,26.00,1852300,56.19,t
123054,17-May-88,27.25,27.37,26.50,26.50,1191100,57.27,t
123055,16-May-88,27.25,27.50,26.87,27.25,717500,58.89,t
123056,13-May-88,27.37,27.62,26.50,27.25,1463100,58.89,t
123057,12-May-88,26.87,27.62,26.75,27.37,3170900,59.15,t
123058,11-May-88,26.87,26.87,26.50,26.87,1845600,58.07,t
123059,10-May-88,26.37,27.12,26.37,27.12,2651300,58.61,t
123060,9-May-88,26.00,26.37,25.87,26.37,1082800,56.99,t
123061,6-May-88,26.12,26.37,25.75,26.00,2008600,56.19,t
123062,5-May-88,26.37,26.37,26.00,26.12,1754400,56.45,t
123063,4-May-88,27.00,27.12,26.25,26.37,1731600,56.99,t
123064,3-May-88,26.50,27.12,26.50,27.00,1771100,58.35,t
123065,2-May-88,26.50,26.62,26.37,26.50,1113900,57.27,t
123066,29-Apr-88,26.37,26.50,26.00,26.50,2175800,57.27,t
123067,28-Apr-88,26.50,26.50,26.25,26.37,1394800,56.99,t
123068,27-Apr-88,26.75,26.87,26.37,26.62,1465200,57.53,t
123069,26-Apr-88,27.25,27.37,26.62,26.75,2183600,57.81,t
123070,25-Apr-88,27.12,27.25,26.75,27.25,3181100,58.89,t
123071,22-Apr-88,26.62,27.25,26.12,27.12,1354200,58.61,t
123072,21-Apr-88,26.50,27.25,26.50,26.62,1944800,57.53,t
123073,20-Apr-88,26.50,26.87,26.25,26.50,1784800,57.27,t
123074,19-Apr-88,26.37,27.12,26.37,26.50,1984100,57.27,t
123075,18-Apr-88,26.62,26.75,26.37,26.37,1612500,56.99,t
123076,15-Apr-88,26.62,26.75,26.12,26.62,3183300,57.53,t
123077,14-Apr-88,27.75,27.75,26.50,26.62,2279500,57.53,t
123078,13-Apr-88,28.12,28.37,27.62,28.00,1290000,60.51,t
123079,12-Apr-88,27.87,28.12,27.75,28.12,1146400,60.77,t
123080,11-Apr-88,28.12,28.12,27.75,27.87,1523100,60.23,t
123081,8-Apr-88,28.00,28.25,27.62,28.12,1550000,60.77,t
123082,7-Apr-88,28.12,28.25,27.75,28.00,2580200,60.51,t
123083,6-Apr-88,26.87,28.25,26.75,28.12,2473300,60.77,t
123084,5-Apr-88,26.62,27.00,25.87,26.87,1012000,58.07,t
123085,4-Apr-88,27.00,27.12,26.50,26.62,1437800,57.53,t
123086,31-Mar-88,26.50,27.12,26.50,27.00,1467700,58.35,t
123087,30-Mar-88,26.87,27.12,26.50,26.50,1565500,57.27,t
123088,29-Mar-88,26.75,27.25,26.75,26.87,1855500,58.07,t
123089,28-Mar-88,27.00,27.00,26.50,26.75,1882200,57.81,t
123090,25-Mar-88,27.75,28.50,27.00,27.12,1570000,58.61,t
123091,24-Mar-88,28.12,28.12,27.62,27.75,6640800,59.78,t
123092,23-Mar-88,28.37,28.62,28.00,28.25,1110000,60.86,t
123093,22-Mar-88,28.62,28.75,28.25,28.37,991900,61.11,t
123094,21-Mar-88,28.75,28.75,28.37,28.62,701900,61.65,t
123095,18-Mar-88,29.00,29.25,28.62,28.75,3242300,61.93,t
123096,17-Mar-88,28.75,29.00,28.50,29.00,1616300,62.47,t
123097,16-Mar-88,28.62,28.75,28.12,28.75,1268600,61.93,t
123098,15-Mar-88,28.37,28.62,28.12,28.62,817800,61.65,t
123099,14-Mar-88,28.00,28.37,27.75,28.37,1069100,61.11,t
123100,11-Mar-88,28.25,28.37,27.75,28.00,1493600,60.32,t
123101,10-Mar-88,28.50,28.75,28.12,28.25,1300000,60.86,t
123102,9-Mar-88,28.25,28.75,28.25,28.50,1050000,61.39,t
123103,8-Mar-88,28.50,28.62,28.12,28.25,1756400,60.86,t
123104,7-Mar-88,29.00,29.00,28.25,28.50,1642200,61.39,t
123105,4-Mar-88,28.87,29.00,28.50,29.00,1450500,62.47,t
123106,3-Mar-88,29.25,29.25,28.75,28.87,1030000,62.19,t
123107,2-Mar-88,29.12,29.75,29.12,29.37,1310000,63.27,t
123108,1-Mar-88,29.37,29.37,28.87,29.12,1440000,62.73,t
123109,29-Feb-88,29.00,29.37,28.75,29.37,1577700,63.27,t
123110,26-Feb-88,29.25,29.25,28.87,29.00,985000,62.47,t
123111,25-Feb-88,29.37,29.87,29.00,29.25,2107500,63.01,t
123112,24-Feb-88,29.62,29.75,29.25,29.37,1540000,63.27,t
123113,23-Feb-88,29.87,30.12,29.50,29.62,2267000,63.81,t
123114,22-Feb-88,29.50,30.12,29.25,29.87,2061900,64.35,t
123115,19-Feb-88,29.25,29.50,28.75,29.50,1792800,63.55,t
123116,18-Feb-88,29.25,29.50,28.87,29.25,1950300,63.01,t
123117,17-Feb-88,29.37,29.50,28.87,29.25,1811100,63.01,t
123118,16-Feb-88,29.12,29.37,28.87,29.37,1056600,63.27,t
123119,12-Feb-88,29.37,29.62,29.00,29.12,1180000,62.73,t
123120,11-Feb-88,29.75,29.75,29.25,29.37,1070000,63.27,t
123121,10-Feb-88,29.37,29.87,28.75,29.75,2089700,64.09,t
123122,9-Feb-88,28.75,29.37,28.75,29.37,1290000,63.27,t
123123,8-Feb-88,28.75,28.87,28.25,28.50,1983100,61.39,t
123124,5-Feb-88,29.87,30.12,28.62,28.75,3034800,61.93,t
123125,4-Feb-88,29.50,29.87,29.37,29.87,1321400,64.35,t
123126,3-Feb-88,29.75,30.00,29.25,29.50,1600600,63.55,t
123127,2-Feb-88,29.50,30.00,29.12,29.75,1383800,64.09,t
123128,1-Feb-88,29.87,30.25,29.50,29.50,1370000,63.55,t
123129,29-Jan-88,29.75,30.00,29.25,29.87,2244800,64.35,t
123130,28-Jan-88,29.00,30.00,29.00,29.75,2697300,64.09,t
123131,27-Jan-88,28.87,29.25,28.37,28.87,2125900,62.19,t
123132,26-Jan-88,29.00,29.00,28.50,28.87,1371400,62.19,t
123133,25-Jan-88,28.25,29.00,28.25,29.00,1944100,62.47,t
123134,22-Jan-88,27.62,28.12,27.62,28.00,1000000,60.32,t
123135,21-Jan-88,28.00,28.00,27.25,27.50,1521900,59.24,t
123136,20-Jan-88,28.62,28.75,27.75,28.00,1250000,60.32,t
123137,19-Jan-88,28.87,29.37,28.37,28.62,1392200,61.65,t
123138,18-Jan-88,29.12,29.12,28.62,28.87,951900,62.19,t
123139,15-Jan-88,28.62,29.12,28.62,29.12,3081700,62.73,t
123140,14-Jan-88,28.25,28.25,27.50,27.87,1012300,60.04,t
123141,13-Jan-88,28.12,28.62,27.25,28.25,1930300,60.86,t
123142,12-Jan-88,28.25,28.25,27.25,28.12,1749400,60.58,t
123143,11-Jan-88,27.75,28.50,26.75,28.50,1977000,61.39,t
123144,8-Jan-88,29.25,29.37,27.50,27.75,2212300,59.78,t
123145,7-Jan-88,28.25,29.37,28.12,29.25,1805900,63.01,t
123146,6-Jan-88,28.50,28.62,28.00,28.25,1060000,60.86,t
123147,5-Jan-88,28.25,29.25,28.25,28.50,1715200,61.39,t
123148,4-Jan-88,27.25,28.50,27.25,28.25,1694500,60.86,t
123149,31-Dec-87,27.50,27.62,27.00,27.00,1033000,58.16,t
123150,30-Dec-87,26.75,27.75,26.75,27.50,989500,59.24,t
123151,29-Dec-87,26.75,28.75,26.50,26.75,1172000,57.62,t
123152,28-Dec-87,27.25,27.25,26.50,26.75,1505300,57.62,t
123153,24-Dec-87,28.25,28.25,27.37,27.50,1077700,59.24,t
123154,23-Dec-87,28.37,28.87,28.37,28.50,6517500,61.20,t
123155,22-Dec-87,28.25,28.50,27.87,28.37,1470800,60.92,t
123156,21-Dec-87,29.12,29.37,28.12,28.25,1655200,60.66,t
123157,18-Dec-87,28.25,29.25,28.25,29.12,4049800,62.53,t
123158,17-Dec-87,28.87,29.00,28.00,28.00,1610600,60.13,t
123159,16-Dec-87,28.25,29.00,28.25,28.87,1557200,61.99,t
123160,15-Dec-87,28.37,28.75,27.87,28.25,1860800,60.66,t
123161,14-Dec-87,27.37,28.37,27.37,28.37,1903100,60.92,t
123162,11-Dec-87,27.12,27.87,27.12,27.37,1371900,58.77,t
123163,10-Dec-87,28.37,28.37,27.12,27.12,2236900,58.24,t
123164,9-Dec-87,28.00,28.75,27.75,28.50,1831300,61.20,t
123165,8-Dec-87,27.00,28.00,27.00,28.00,1504500,60.13,t
123166,7-Dec-87,26.12,27.12,26.12,27.00,1380300,57.98,t
123167,4-Dec-87,26.00,26.50,25.50,26.00,2368300,55.83,t
123168,3-Dec-87,27.12,27.25,26.00,26.00,1887200,55.83,t
123169,2-Dec-87,27.00,27.50,26.62,27.12,1320300,58.24,t
123170,1-Dec-87,27.00,27.75,27.00,27.00,1890600,57.98,t
123171,30-Nov-87,27.50,27.50,26.25,27.00,2992500,57.98,t
123172,27-Nov-87,28.50,28.50,28.00,28.00,580600,60.13,t
123173,25-Nov-87,28.62,28.87,28.37,28.50,1154100,61.20,t
123174,24-Nov-87,28.37,29.00,28.37,28.62,1331600,61.46,t
123175,23-Nov-87,28.25,28.50,28.00,28.37,986400,60.92,t
123176,20-Nov-87,28.25,28.50,27.75,28.25,2911400,60.66,t
123177,19-Nov-87,29.00,29.12,28.12,28.25,1573600,60.66,t
123178,18-Nov-87,28.62,29.25,28.37,29.00,1841700,62.27,t
123179,17-Nov-87,29.37,29.37,28.00,28.62,1624100,61.46,t
123180,16-Nov-87,29.37,29.87,28.62,29.50,2246300,63.35,t
123181,13-Nov-87,29.87,30.12,29.25,29.37,1291600,63.07,t
123182,12-Nov-87,29.62,30.50,29.62,29.87,3261100,64.14,t
123183,11-Nov-87,28.75,29.25,28.75,28.87,1897800,61.99,t
123184,10-Nov-87,28.62,29.12,27.62,28.50,2344500,61.20,t
123185,9-Nov-87,29.37,29.37,28.50,28.62,1612500,61.46,t
123186,6-Nov-87,30.00,30.50,28.87,29.37,1799500,63.07,t
123187,5-Nov-87,29.62,30.25,29.12,30.00,2833100,64.42,t
123188,4-Nov-87,29.75,29.75,28.87,29.62,1998300,63.61,t
123189,3-Nov-87,29.75,29.75,28.50,29.75,2312300,63.88,t
123190,2-Nov-87,29.87,30.00,28.75,30.00,2499700,64.42,t
123191,30-Oct-87,29.37,30.37,29.37,29.87,3691100,64.14,t
123192,29-Oct-87,28.62,29.62,28.50,29.37,3414400,63.07,t
123193,28-Oct-87,27.50,29.00,26.62,28.62,4741900,61.46,t
123194,27-Oct-87,26.87,28.00,26.87,27.50,3530500,59.05,t
123195,26-Oct-87,28.00,28.00,26.12,26.25,3272700,56.37,t
123196,23-Oct-87,28.75,29.87,28.00,28.87,3482500,61.99,t
123197,22-Oct-87,29.00,29.00,27.12,28.75,5700200,61.74,t
123198,21-Oct-87,28.25,29.87,28.25,29.50,5971700,63.35,t
123199,20-Oct-87,23.75,28.75,23.75,27.12,1110000,58.24,t
123200,19-Oct-87,30.00,32.00,23.00,23.62,10740000,50.72,t
123201,16-Oct-87,32.13,32.63,29.50,30.00,5942700,64.42,t
123202,15-Oct-87,32.75,33.50,32.00,32.13,3097300,69.00,t
123203,14-Oct-87,33.63,33.63,32.25,32.75,2765200,70.33,t
123204,13-Oct-87,32.88,33.88,32.88,33.88,2075900,72.75,t
123205,12-Oct-87,32.50,33.13,32.13,32.88,1400300,70.61,t
123206,9-Oct-87,32.50,33.00,32.13,32.50,1500600,69.79,t
123207,8-Oct-87,33.38,33.75,32.13,32.50,1866100,69.79,t
123208,7-Oct-87,32.50,33.38,32.25,33.38,2271100,71.68,t
123209,6-Oct-87,33.50,33.63,32.38,32.50,3121700,69.79,t
123210,5-Oct-87,34.13,34.38,33.25,33.50,1742800,71.94,t
123211,2-Oct-87,34.75,34.75,34.13,34.13,1569200,73.29,t
123212,1-Oct-87,33.75,34.75,33.75,34.75,1944100,74.62,t
123213,30-Sep-87,34.25,34.25,33.38,33.75,2760000,72.47,t
123214,29-Sep-87,34.50,34.88,34.00,34.38,2240000,73.83,t
123215,28-Sep-87,34.13,34.75,34.13,34.50,3200000,74.08,t
123216,25-Sep-87,33.75,34.00,33.38,33.88,1130000,72.75,t
123217,24-Sep-87,34.00,34.25,33.63,33.75,2670000,72.47,t
123218,23-Sep-87,33.75,34.25,33.00,34.00,7989400,72.82,t
123219,22-Sep-87,32.25,33.88,31.75,33.75,2690000,72.28,t
123220,21-Sep-87,32.00,32.63,32.00,32.25,2140000,69.07,t
123221,18-Sep-87,31.75,32.13,31.75,31.87,1970000,68.26,t
123222,17-Sep-87,31.62,32.00,31.37,31.75,2100000,68.00,t
123223,16-Sep-87,32.13,32.13,31.00,31.62,1970000,67.72,t
123224,15-Sep-87,32.75,32.75,32.00,32.13,1310000,68.81,t
123225,14-Sep-87,33.00,33.25,32.50,32.88,1420000,70.42,t
123226,11-Sep-87,32.75,33.13,32.63,33.00,2000000,70.68,t
123227,10-Sep-87,32.38,32.75,32.38,32.75,2720000,70.14,t
123228,9-Sep-87,32.00,32.50,31.75,32.25,3020000,69.07,t
123229,8-Sep-87,32.88,32.88,31.50,32.00,4380000,68.53,t
123230,4-Sep-87,33.25,33.38,32.75,32.88,1590900,70.42,t
123231,3-Sep-87,33.13,34.25,32.75,33.25,2544100,71.21,t
123232,2-Sep-87,33.00,33.38,32.50,33.13,3686300,70.95,t
123233,1-Sep-87,33.75,34.00,33.00,33.00,2369400,70.68,t
123234,31-Aug-87,33.13,34.13,33.00,33.75,2289400,72.28,t
123235,28-Aug-87,33.63,34.38,32.88,33.13,2021600,70.95,t
123236,27-Aug-87,34.38,34.75,33.63,33.63,3133100,72.03,t
123237,26-Aug-87,34.63,35.00,34.38,34.38,1800000,73.63,t
123238,25-Aug-87,34.38,35.13,34.38,34.63,2012500,74.17,t
123239,24-Aug-87,34.75,34.75,34.13,34.25,2280000,73.35,t
123240,21-Aug-87,35.13,35.63,34.00,34.75,2930000,74.42,t
123241,20-Aug-87,34.38,35.25,34.38,35.13,2860000,75.24,t
123242,19-Aug-87,34.13,34.38,33.63,34.25,2100000,73.35,t
123243,18-Aug-87,34.63,34.63,33.63,34.13,3280000,73.10,t
123244,17-Aug-87,34.75,35.13,34.38,34.75,2060000,74.42,t
123245,14-Aug-87,34.88,35.00,34.38,34.75,1600000,74.42,t
123246,13-Aug-87,34.63,35.25,34.50,34.88,2560000,74.70,t
123247,12-Aug-87,35.38,35.63,34.25,34.63,3870000,74.17,t
123248,11-Aug-87,34.75,35.88,34.38,35.38,6260000,75.77,t
123249,10-Aug-87,33.75,34.75,33.25,34.75,3150000,74.42,t
123250,7-Aug-87,33.50,34.00,33.38,33.75,3050000,72.28,t
123251,6-Aug-87,32.88,33.50,32.63,33.50,3660000,71.75,t
123252,5-Aug-87,32.00,33.00,32.00,32.88,5397800,70.42,t
123253,4-Aug-87,31.75,32.25,31.62,32.00,2659400,68.53,t
123254,3-Aug-87,32.00,32.00,31.37,31.75,2180000,68.00,t
123255,31-Jul-87,32.25,32.25,31.62,32.00,1710000,68.53,t
123256,30-Jul-87,32.38,32.75,32.00,32.25,3040000,69.07,t
123257,29-Jul-87,31.62,32.50,31.37,32.38,3380000,69.35,t
123258,28-Jul-87,31.12,31.62,31.12,31.62,2480000,67.72,t
123259,27-Jul-87,30.62,31.37,30.37,31.12,1860000,66.65,t
123260,24-Jul-87,30.50,31.00,30.50,30.62,1420000,65.58,t
123261,23-Jul-87,30.62,31.50,30.25,30.50,1890000,65.32,t
123262,22-Jul-87,30.50,30.75,30.12,30.62,2070000,65.58,t
123263,21-Jul-87,30.87,31.12,30.12,30.50,2640000,65.32,t
123264,20-Jul-87,31.62,31.62,30.87,30.87,2180000,66.11,t
123265,17-Jul-87,31.75,32.13,31.12,31.62,4710000,67.72,t
123266,16-Jul-87,30.87,31.87,30.87,31.75,10880000,68.00,t
123267,15-Jul-87,30.25,30.50,29.87,30.25,4640000,64.79,t
123268,14-Jul-87,29.37,30.25,28.25,30.25,5580000,64.79,t
123269,13-Jul-87,29.37,29.50,29.00,29.37,2700000,62.90,t
123270,10-Jul-87,29.25,29.37,29.12,29.37,5490000,62.90,t
123271,9-Jul-87,29.25,29.25,29.00,29.25,2230000,62.64,t
123272,8-Jul-87,29.00,29.25,28.75,29.25,3960000,62.64,t
123273,7-Jul-87,28.87,29.25,28.75,29.00,2779400,62.11,t
123274,6-Jul-87,29.12,29.62,28.75,28.87,3570000,61.83,t
123275,2-Jul-87,28.50,29.25,28.50,29.12,3470000,62.37,t
123276,1-Jul-87,27.62,28.62,27.12,28.37,2920000,60.76,t
123277,30-Jun-87,28.12,28.37,27.25,27.62,3930000,59.15,t
123278,29-Jun-87,28.50,28.50,27.75,28.12,2850000,60.22,t
123279,26-Jun-87,28.62,28.62,28.25,28.50,2980000,61.04,t
123280,25-Jun-87,28.12,28.75,28.00,28.62,3600000,61.30,t
123281,24-Jun-87,28.37,28.37,28.00,28.12,5160000,60.22,t
123282,23-Jun-87,28.62,29.25,28.12,28.50,7790000,60.85,t
123283,22-Jun-87,28.87,29.25,28.50,28.62,4310000,61.10,t
123284,19-Jun-87,28.87,29.00,28.62,28.87,5070000,61.64,t
123285,18-Jun-87,27.75,29.12,27.62,28.87,5660000,61.64,t
123286,17-Jun-87,27.25,28.00,27.12,27.75,6410000,59.24,t
123287,16-Jun-87,26.50,27.37,26.25,27.25,3730000,58.18,t
123288,15-Jun-87,26.50,26.75,26.12,26.50,1810000,56.58,t
123289,12-Jun-87,26.37,26.62,26.25,26.50,1950000,56.58,t
123290,11-Jun-87,26.00,26.37,25.75,26.37,1380000,56.30,t
123291,10-Jun-87,26.00,26.37,25.87,26.00,1710000,55.51,t
123292,9-Jun-87,26.25,26.37,25.87,26.00,1550000,55.51,t
123293,8-Jun-87,25.62,26.50,25.50,26.25,1900000,56.04,t
123294,5-Jun-87,26.12,26.12,25.50,25.62,1020000,54.70,t
123295,4-Jun-87,26.00,26.25,25.87,26.12,866400,55.76,t
123296,3-Jun-87,25.62,26.12,25.62,26.00,1810000,55.51,t
123297,2-Jun-87,25.75,25.87,25.25,25.50,1790000,54.44,t
123298,1-Jun-87,25.75,26.12,25.62,25.75,1430000,54.97,t
123299,29-May-87,26.00,26.37,25.75,25.75,1150000,54.97,t
123300,28-May-87,25.87,26.00,25.37,26.00,1280000,55.51,t
123301,27-May-87,26.25,26.62,25.75,25.87,1370000,55.23,t
123302,26-May-87,25.62,26.25,25.62,26.25,2400000,56.04,t
123303,22-May-87,25.25,25.75,24.50,25.37,1060000,54.16,t
123304,21-May-87,25.25,26.50,25.25,25.25,1650000,53.91,t
123305,20-May-87,25.25,25.87,24.25,25.00,3730000,53.37,t
123306,19-May-87,26.12,26.12,25.00,25.25,1970000,53.91,t
123307,18-May-87,26.25,26.25,25.50,26.12,2480000,55.76,t
123308,15-May-87,26.37,26.75,26.00,26.25,3340000,56.04,t
123309,14-May-87,26.12,26.75,26.12,26.37,3840000,56.30,t
123310,13-May-87,25.75,26.12,24.87,26.12,3030000,55.76,t
123311,12-May-87,25.00,25.87,24.87,25.75,3520000,54.97,t
123312,11-May-87,24.62,25.25,24.12,25.00,4030000,53.37,t
123313,8-May-87,24.87,25.00,24.25,24.62,3854700,52.56,t
123314,7-May-87,25.00,25.25,24.62,24.87,5520000,53.10,t
123315,6-May-87,25.00,25.25,24.62,25.00,3430000,53.37,t
123316,5-May-87,24.62,25.00,24.62,25.00,2380000,53.37,t
123317,4-May-87,24.12,24.62,24.12,24.62,1600000,52.56,t
123318,1-May-87,24.25,24.75,23.87,24.12,1570000,51.49,t
123319,30-Apr-87,24.50,24.87,24.12,24.25,1630000,51.77,t
123320,29-Apr-87,24.75,24.87,24.25,24.50,1440000,52.31,t
123321,28-Apr-87,24.50,25.00,24.50,24.75,1990000,52.84,t
123322,27-Apr-87,24.12,24.87,23.62,24.37,3040000,52.03,t
123323,24-Apr-87,24.12,24.25,23.75,24.12,2130900,51.49,t
123324,23-Apr-87,24.37,25.50,23.75,24.12,2360000,51.49,t
123325,22-Apr-87,25.12,25.75,24.25,24.37,1590000,52.03,t
123326,21-Apr-87,24.37,25.12,23.87,25.12,2650000,53.63,t
123327,20-Apr-87,24.75,25.62,24.25,24.37,1580000,52.03,t
123328,16-Apr-87,24.75,25.25,24.62,24.75,3740000,52.84,t
123329,15-Apr-87,24.00,25.00,24.00,24.75,5310000,52.84,t
123330,14-Apr-87,24.00,24.62,23.25,24.00,5540000,51.24,t
123331,13-Apr-87,23.62,24.62,23.50,24.00,3430000,51.24,t
123332,10-Apr-87,24.00,24.00,23.50,23.62,1910000,50.43,t
123333,9-Apr-87,24.12,24.25,23.50,24.00,1640000,51.24,t
123334,8-Apr-87,23.87,24.37,23.75,24.12,1430000,51.49,t
123335,7-Apr-87,24.25,24.62,23.62,23.87,1774700,50.96,t
123336,6-Apr-87,24.62,24.87,24.12,24.25,1984700,51.77,t
123337,3-Apr-87,24.00,24.75,23.75,24.62,1510000,52.56,t
123338,2-Apr-87,23.87,24.37,23.87,24.00,1967800,51.24,t
123339,1-Apr-87,23.62,23.87,23.37,23.87,1850000,50.96,t
123340,31-Mar-87,23.50,23.87,23.37,23.62,1850000,50.43,t
123341,30-Mar-87,24.25,24.25,23.00,23.50,2534100,50.17,t
123342,27-Mar-87,24.87,25.12,24.12,24.25,1520000,51.77,t
123343,26-Mar-87,24.87,25.12,24.62,24.87,2124700,53.10,t
123344,25-Mar-87,24.87,24.87,24.50,24.87,2047800,53.10,t
123345,24-Mar-87,24.87,25.25,24.75,25.12,7480000,53.44,t
123346,23-Mar-87,24.12,25.00,24.12,24.87,3640000,52.91,t
123347,20-Mar-87,23.12,24.00,23.12,24.00,2820000,51.05,t
123348,19-Mar-87,23.37,23.37,23.12,23.12,1340000,49.18,t
123349,18-Mar-87,23.50,23.62,23.12,23.37,1900000,49.71,t
123350,17-Mar-87,23.25,23.75,23.00,23.50,1670000,49.99,t
123351,16-Mar-87,23.25,23.25,22.87,23.25,1660000,49.46,t
123352,13-Mar-87,24.12,24.25,23.25,23.37,1910000,49.71,t
123353,12-Mar-87,24.00,24.37,23.75,24.12,2250000,51.31,t
123354,11-Mar-87,23.75,25.87,23.12,24.00,2920000,51.05,t
123355,10-Mar-87,23.12,23.75,23.00,23.75,2400000,50.52,t
123356,9-Mar-87,23.37,23.50,23.00,23.12,1740000,49.18,t
123357,6-Mar-87,23.50,23.62,22.37,23.37,1750000,49.71,t
123358,5-Mar-87,23.12,23.75,23.12,23.50,2030000,49.99,t
123359,4-Mar-87,22.75,23.25,22.75,23.12,2170000,49.18,t
123360,3-Mar-87,22.50,23.00,22.00,22.62,1720000,48.12,t
123361,2-Mar-87,22.50,22.62,22.25,22.50,2900000,47.86,t
123362,27-Feb-87,22.75,22.87,22.37,22.50,2410000,47.86,t
123363,26-Feb-87,23.25,23.25,22.75,22.75,2260000,48.40,t
123364,25-Feb-87,23.12,23.37,23.00,23.25,1810000,49.46,t
123365,24-Feb-87,23.00,23.25,21.12,23.12,1780000,49.18,t
123366,23-Feb-87,23.37,23.87,22.75,23.00,3380000,48.93,t
123367,20-Feb-87,23.50,23.75,23.25,23.37,3480000,49.71,t
123368,19-Feb-87,23.50,23.75,23.37,23.50,1790000,49.99,t
123369,18-Feb-87,23.62,23.75,23.12,23.50,2940000,49.99,t
123370,17-Feb-87,23.62,24.00,23.25,23.62,2470000,50.25,t
123371,13-Feb-87,23.62,24.12,23.25,23.62,2200000,50.25,t
123372,12-Feb-87,23.87,23.87,23.50,23.62,2200000,50.25,t
123373,11-Feb-87,23.75,24.00,23.62,23.87,1380000,50.78,t
123374,10-Feb-87,24.00,24.12,23.62,23.75,1930000,50.52,t
123375,9-Feb-87,23.87,24.00,23.50,24.00,2110000,51.05,t
123376,6-Feb-87,24.00,24.12,23.37,23.87,2670000,50.78,t
123377,5-Feb-87,23.75,24.50,23.75,24.00,4410000,51.05,t
123378,4-Feb-87,23.25,25.50,23.25,23.62,4770000,50.25,t
123379,3-Feb-87,24.12,24.12,23.12,23.25,5980000,49.46,t
123380,2-Feb-87,24.62,24.62,24.12,24.25,4330000,51.59,t
123381,30-Jan-87,25.62,25.62,24.37,24.75,7600000,52.65,t
123382,29-Jan-87,26.25,26.37,25.62,25.75,3410000,54.78,t
123383,28-Jan-87,26.00,26.37,25.75,26.25,2300000,55.84,t
123384,27-Jan-87,26.37,26.87,25.87,26.00,2090000,55.31,t
123385,26-Jan-87,26.50,26.62,25.87,26.37,1760000,56.10,t
123386,23-Jan-87,27.12,27.37,25.75,26.50,3660000,56.37,t
123387,22-Jan-87,26.75,27.25,26.50,27.12,2530000,57.69,t
123388,21-Jan-87,26.37,27.12,26.37,26.75,2240000,56.90,t
123389,20-Jan-87,26.75,27.12,26.37,26.37,2870000,56.10,t
123390,19-Jan-87,26.00,27.00,25.25,26.75,2650000,56.90,t
123391,16-Jan-87,25.37,26.00,25.25,26.00,3790000,55.31,t
123392,15-Jan-87,25.25,25.37,25.00,25.37,2430000,53.97,t
123393,14-Jan-87,25.00,25.25,25.00,25.25,2370000,53.71,t
123394,13-Jan-87,25.37,25.37,25.00,25.00,2900000,53.18,t
123395,12-Jan-87,25.25,25.37,25.00,25.37,1490000,53.97,t
123396,9-Jan-87,25.50,25.75,25.25,25.25,1630000,53.71,t
123397,8-Jan-87,25.75,25.87,25.37,25.50,1780000,54.25,t
123398,7-Jan-87,25.50,25.87,25.50,25.75,2390000,54.78,t
123399,6-Jan-87,25.62,25.75,25.12,25.50,1740000,54.25,t
123400,5-Jan-87,25.37,25.87,25.37,25.62,2050000,54.50,t
123401,2-Jan-87,25.00,25.50,25.00,25.25,964700,53.71,t
123402,31-Dec-86,25.00,25.25,25.00,25.00,1513100,53.18,t
123403,30-Dec-86,25.25,25.25,25.00,25.00,1750000,53.18,t
123404,29-Dec-86,25.37,25.62,25.25,25.25,1260000,53.71,t
123405,26-Dec-86,25.50,25.62,25.25,25.37,688700,53.97,t
123406,24-Dec-86,25.62,25.62,25.25,25.50,3280000,54.25,t
123407,23-Dec-86,25.50,25.87,25.37,25.75,9070000,54.59,t
123408,22-Dec-86,25.25,25.62,25.00,25.50,2030000,54.06,t
123409,19-Dec-86,25.62,25.62,25.00,25.25,18300000,53.53,t
123410,18-Dec-86,27.25,27.25,25.62,26.00,4860000,55.12,t
123411,17-Dec-86,27.12,27.75,27.12,27.25,3500000,57.77,t
123412,16-Dec-86,27.00,27.25,26.87,27.00,2220000,57.24,t
123413,15-Dec-86,26.62,27.12,26.37,27.00,2330000,57.24,t
123414,12-Dec-86,26.75,27.00,26.62,26.62,1450000,56.43,t
123415,11-Dec-86,27.25,27.75,26.37,26.75,2030000,56.71,t
123416,10-Dec-86,27.25,27.37,27.00,27.25,2010000,57.77,t
123417,9-Dec-86,27.50,27.50,26.37,27.25,1680000,57.77,t
123418,8-Dec-86,27.37,27.62,27.12,27.50,2730000,58.30,t
123419,5-Dec-86,27.25,27.87,27.25,27.37,2480000,58.02,t
123420,4-Dec-86,27.50,27.62,27.00,27.25,1700000,57.77,t
123421,3-Dec-86,27.62,27.87,27.25,27.50,3740000,58.30,t
123422,2-Dec-86,27.12,27.75,27.12,27.62,5080000,58.55,t
123423,1-Dec-86,27.12,27.12,26.75,27.00,2820000,57.24,t
123424,28-Nov-86,27.00,27.25,27.00,27.12,1010000,57.49,t
123425,26-Nov-86,27.00,27.25,26.87,27.00,2270000,57.24,t
123426,25-Nov-86,27.12,27.25,26.87,27.00,5100000,57.24,t
123427,24-Nov-86,26.75,27.50,26.50,27.12,3410000,57.49,t
123428,21-Nov-86,26.25,26.87,26.00,26.75,5120000,56.71,t
123429,20-Nov-86,25.50,26.25,25.37,26.25,3800000,55.65,t
123430,19-Nov-86,24.75,25.50,24.75,25.50,2420000,54.06,t
123431,18-Nov-86,25.50,25.87,24.62,24.75,3040000,52.47,t
123432,17-Nov-86,25.00,25.50,24.75,25.50,1520000,54.06,t
123433,14-Nov-86,25.00,25.25,24.75,25.00,1000000,53.00,t
123434,13-Nov-86,25.62,25.75,25.00,25.00,1480000,53.00,t
123435,12-Nov-86,25.87,25.87,25.50,25.62,1900000,54.31,t
123436,11-Nov-86,25.50,26.00,25.37,25.87,1840000,54.84,t
123437,10-Nov-86,25.25,25.62,25.00,25.50,1650000,54.06,t
123438,7-Nov-86,25.12,25.87,24.87,25.25,1190000,53.53,t
123439,6-Nov-86,25.50,25.62,25.12,25.12,1880000,53.25,t
123440,5-Nov-86,25.00,25.62,24.25,25.50,3260000,54.06,t
123441,4-Nov-86,24.87,25.12,24.75,25.00,1860000,53.00,t
123442,3-Nov-86,24.87,25.00,24.62,24.87,1420000,52.72,t
123443,31-Oct-86,25.00,25.12,24.75,24.87,2210000,52.72,t
123444,30-Oct-86,24.50,25.12,24.50,25.00,4260000,53.00,t
123445,29-Oct-86,24.37,24.62,24.12,24.25,1330000,51.41,t
123446,28-Oct-86,24.12,24.62,24.00,24.37,2240000,51.66,t
123447,27-Oct-86,23.62,24.25,23.50,24.12,1840000,51.13,t
123448,24-Oct-86,23.87,24.00,23.62,23.62,890500,50.07,t
123449,23-Oct-86,23.62,24.00,23.37,23.87,1020000,50.60,t
123450,22-Oct-86,23.62,23.75,23.50,23.62,697000,50.07,t
123451,21-Oct-86,23.75,23.75,23.37,23.62,1030000,50.07,t
123452,20-Oct-86,23.75,23.75,23.25,23.75,1610000,50.35,t
123453,17-Oct-86,24.25,24.25,23.75,24.00,2170000,50.88,t
123454,16-Oct-86,24.75,25.12,24.12,24.25,3630000,51.41,t
123455,15-Oct-86,23.37,24.87,21.25,24.75,3850000,52.47,t
123456,14-Oct-86,23.50,25.50,23.12,23.37,882300,49.54,t
123457,13-Oct-86,23.37,23.62,23.12,23.50,730800,49.82,t
123458,10-Oct-86,23.12,23.37,22.87,23.37,812700,49.54,t
123459,9-Oct-86,23.12,23.62,23.00,23.12,1750000,49.01,t
123460,8-Oct-86,22.87,23.37,22.62,23.12,1520000,49.01,t
123461,7-Oct-86,22.62,22.87,22.37,22.87,1520000,48.48,t
123462,6-Oct-86,22.50,22.75,22.12,22.62,861100,47.95,t
123463,3-Oct-86,22.37,22.75,22.12,22.50,1696300,47.70,t
123464,2-Oct-86,22.75,22.87,22.37,22.37,1426300,47.42,t
123465,1-Oct-86,22.75,23.00,22.25,22.75,998400,48.23,t
123466,30-Sep-86,22.75,23.12,22.75,22.75,1790000,48.23,t
123467,29-Sep-86,22.87,23.00,22.37,22.62,1580000,47.95,t
123468,26-Sep-86,23.00,23.25,22.75,22.87,995300,48.48,t
123469,25-Sep-86,23.50,23.50,22.62,23.00,2676300,48.76,t
123470,24-Sep-86,23.87,23.87,23.00,23.50,3140000,49.82,t
123471,23-Sep-86,23.75,24.00,23.62,23.87,6570000,50.41,t
123472,22-Sep-86,23.62,24.00,23.62,23.75,923900,50.16,t
123473,19-Sep-86,23.75,24.00,23.25,23.62,2230000,49.88,t
123474,18-Sep-86,23.12,23.75,22.87,23.75,2230000,50.16,t
123475,17-Sep-86,23.25,23.62,23.12,23.12,1290000,48.83,t
123476,16-Sep-86,23.25,23.62,23.12,23.25,1230000,49.10,t
123477,15-Sep-86,23.00,23.50,23.00,23.25,2060000,49.10,t
123478,12-Sep-86,23.50,23.75,23.00,23.00,3430000,48.57,t
123479,11-Sep-86,24.87,24.87,23.25,23.50,3350000,49.63,t
123480,10-Sep-86,25.12,25.12,24.87,25.00,1670000,52.80,t
123481,9-Sep-86,25.00,25.37,25.00,25.25,2080000,53.32,t
123482,8-Sep-86,24.75,25.00,24.50,25.00,1290000,52.80,t
123483,5-Sep-86,25.12,25.12,24.62,24.75,1560000,52.27,t
123484,4-Sep-86,25.00,25.37,24.87,25.25,2280000,53.32,t
123485,3-Sep-86,24.37,25.00,24.25,25.00,1910000,52.80,t
123486,2-Sep-86,24.62,25.12,24.37,24.37,3350000,51.47,t
123487,29-Aug-86,24.25,24.75,24.25,24.62,1520000,51.99,t
123488,28-Aug-86,23.87,24.37,23.75,24.25,1460000,51.21,t
123489,27-Aug-86,24.00,24.25,23.75,23.87,1850000,50.41,t
123490,26-Aug-86,23.50,24.12,23.50,24.00,2096300,50.68,t
123491,25-Aug-86,23.50,23.62,23.25,23.25,1340000,49.10,t
123492,22-Aug-86,23.50,23.62,23.37,23.50,914500,49.63,t
123493,21-Aug-86,23.62,23.75,23.25,23.50,1560000,49.63,t
123494,20-Aug-86,23.12,23.62,23.12,23.62,1730000,49.88,t
123495,19-Aug-86,23.62,23.62,23.12,23.12,970500,48.83,t
123496,18-Aug-86,23.25,23.62,23.25,23.62,1050000,49.88,t
123497,15-Aug-86,23.50,24.25,23.25,23.25,1190000,49.10,t
123498,14-Aug-86,23.50,23.62,23.00,23.50,950000,49.63,t
123499,13-Aug-86,23.87,23.87,23.00,23.50,1713100,49.63,t
123500,12-Aug-86,24.00,24.12,23.75,24.00,1191600,50.68,t
123501,11-Aug-86,23.87,24.50,23.75,24.00,1653100,50.68,t
123502,8-Aug-86,23.50,23.87,23.50,23.87,1080900,50.41,t
123503,7-Aug-86,24.00,24.00,23.50,23.50,1224100,49.63,t
123504,6-Aug-86,23.87,24.12,23.75,24.00,1466300,50.68,t
123505,5-Aug-86,24.00,24.12,23.87,23.87,1170000,50.41,t
123506,4-Aug-86,23.62,24.25,23.50,24.00,1370000,50.68,t
123507,1-Aug-86,23.62,23.87,23.50,23.62,1294100,49.88,t
123508,31-Jul-86,23.87,24.00,23.62,23.62,1032500,49.88,t
123509,30-Jul-86,23.50,24.12,23.37,23.87,1800000,50.41,t
123510,29-Jul-86,23.25,23.62,23.12,23.50,1744100,49.63,t
123511,28-Jul-86,23.87,23.87,23.12,23.25,3550000,49.10,t
123512,25-Jul-86,23.50,24.50,23.50,24.25,1636300,51.21,t
123513,24-Jul-86,23.75,23.75,23.50,23.50,1240900,49.63,t
123514,23-Jul-86,24.00,24.00,23.62,23.75,1284700,50.16,t
123515,22-Jul-86,23.75,24.00,23.62,24.00,1110000,50.68,t
123516,21-Jul-86,23.75,23.87,22.75,23.75,942000,50.16,t
123517,18-Jul-86,23.75,24.12,23.25,23.75,2117800,50.16,t
123518,17-Jul-86,24.00,24.37,23.50,23.75,2397800,50.16,t
123519,16-Jul-86,24.25,24.37,24.00,24.00,1480900,50.68,t
123520,15-Jul-86,24.37,24.37,24.00,24.25,2374100,51.21,t
123521,14-Jul-86,24.50,24.62,24.25,24.37,1477800,51.47,t
123522,11-Jul-86,24.62,24.75,24.25,24.50,1377800,51.74,t
123523,10-Jul-86,24.50,24.75,24.00,24.62,1474700,51.99,t
123524,9-Jul-86,24.62,24.75,24.37,24.50,1702500,51.74,t
123525,8-Jul-86,24.50,24.62,24.25,24.62,1650900,51.99,t
123526,7-Jul-86,25.00,25.12,24.37,24.50,1306300,51.74,t
123527,3-Jul-86,25.12,25.25,25.00,25.00,1052500,52.80,t
123528,2-Jul-86,25.37,25.37,25.12,25.12,1050000,53.05,t
123529,1-Jul-86,25.37,25.50,25.12,25.37,1070000,53.58,t
123530,30-Jun-86,25.12,25.62,25.12,25.37,1242500,53.58,t
123531,27-Jun-86,25.12,25.37,25.12,25.12,895300,53.05,t
123532,26-Jun-86,25.12,25.12,24.87,25.00,1160000,52.80,t
123533,25-Jun-86,25.12,25.37,25.00,25.12,1380000,53.05,t
123534,24-Jun-86,25.25,25.37,24.75,25.12,2246300,53.05,t
123535,23-Jun-86,25.37,25.50,25.12,25.25,6336300,53.13,t
123536,20-Jun-86,25.12,25.50,24.87,25.37,2604100,53.39,t
123537,19-Jun-86,25.12,25.37,25.00,25.12,1209400,52.86,t
123538,18-Jun-86,24.87,25.62,24.75,25.12,1876300,52.86,t
123539,17-Jun-86,25.00,25.00,24.75,24.87,1154700,52.33,t
123540,16-Jun-86,24.75,25.00,24.62,25.00,1250000,52.61,t
123541,13-Jun-86,24.25,24.75,24.25,24.75,1450000,52.08,t
123542,12-Jun-86,24.37,24.37,24.12,24.25,782200,51.03,t
123543,11-Jun-86,24.37,24.37,24.12,24.37,884400,51.28,t
123544,10-Jun-86,24.25,24.50,24.12,24.37,1621600,51.28,t
123545,9-Jun-86,24.87,24.87,24.25,24.25,1809400,51.03,t
123546,6-Jun-86,25.00,25.12,24.75,25.00,1184100,52.61,t
123547,5-Jun-86,24.50,25.00,24.37,25.00,1130000,52.61,t
123548,4-Jun-86,24.62,24.87,24.37,24.50,1060000,51.56,t
123549,3-Jun-86,24.37,24.75,24.12,24.62,943600,51.81,t
123550,2-Jun-86,25.00,25.00,24.25,24.37,1746300,51.28,t
123551,30-May-86,25.12,25.25,24.87,25.00,1887800,52.61,t
123552,29-May-86,25.12,25.25,24.75,25.12,1562500,52.86,t
123553,28-May-86,25.00,25.25,24.87,25.12,1717800,52.86,t
123554,27-May-86,24.62,25.12,24.50,25.00,1414700,52.61,t
123555,23-May-86,24.75,25.00,24.50,24.62,1633100,51.81,t
123556,22-May-86,24.12,24.87,24.00,24.75,2113100,52.08,t
123557,21-May-86,24.50,24.50,24.00,24.12,983400,50.76,t
123558,20-May-86,24.00,25.12,23.87,24.62,1516300,51.81,t
123559,19-May-86,23.75,24.12,23.62,24.00,843100,50.50,t
123560,16-May-86,24.00,24.00,23.75,23.75,1460000,49.98,t
123561,15-May-86,24.37,24.87,24.00,24.00,1326300,50.50,t
123562,14-May-86,24.12,25.25,24.12,24.37,1720000,51.28,t
123563,13-May-86,24.50,24.62,24.12,24.12,1742500,50.76,t
123564,12-May-86,24.75,24.75,24.25,24.50,1740000,51.56,t
123565,9-May-86,25.12,25.12,24.75,25.12,1210000,52.86,t
123566,8-May-86,25.00,25.87,24.87,25.12,1190000,52.86,t
123567,7-May-86,25.12,25.12,24.62,25.00,1666300,52.61,t
123568,6-May-86,25.50,25.50,24.87,25.12,1600000,52.86,t
123569,5-May-86,25.00,25.50,25.00,25.50,1360000,53.66,t
123570,2-May-86,25.00,25.25,24.75,24.87,1640000,52.33,t
123571,1-May-86,24.87,25.12,24.75,25.00,1634100,52.61,t
123572,30-Apr-86,25.62,25.87,24.62,24.87,2363100,52.33,t
123573,29-Apr-86,25.50,26.00,24.75,25.62,3659400,53.91,t
123574,28-Apr-86,24.87,25.62,24.87,25.50,1830000,53.66,t
123575,25-Apr-86,24.87,25.25,24.62,24.87,1974700,52.33,t
123576,24-Apr-86,25.00,25.12,24.75,24.87,2619400,52.33,t
123577,23-Apr-86,24.75,25.00,24.37,25.00,1543100,52.61,t
123578,22-Apr-86,25.00,25.37,24.50,24.75,3514100,52.08,t
123579,21-Apr-86,24.50,25.12,24.37,25.00,3546300,52.61,t
123580,18-Apr-86,24.75,25.00,24.25,24.50,2873100,51.56,t
123581,17-Apr-86,24.50,25.00,24.37,24.75,5282500,52.08,t
123582,16-Apr-86,22.50,25.00,22.50,24.50,14300000,51.56,t
123583,15-Apr-86,22.25,22.75,22.25,22.37,1391600,47.07,t
123584,14-Apr-86,22.12,22.50,22.12,22.25,1337800,46.82,t
123585,11-Apr-86,22.25,22.62,22.12,22.12,1934100,46.55,t
123586,10-Apr-86,22.12,22.50,21.87,22.25,2283100,46.82,t
123587,9-Apr-86,22.25,22.37,21.87,22.12,2137800,46.55,t
123588,8-Apr-86,21.75,22.25,21.75,22.25,2006300,46.82,t
123589,7-Apr-86,22.00,22.00,21.62,21.75,2179400,45.77,t
123590,4-Apr-86,22.00,22.25,21.75,22.00,2074100,46.30,t
123591,3-Apr-86,22.00,22.50,21.75,22.00,2141600,46.30,t
123592,2-Apr-86,22.00,22.12,21.75,22.00,1420000,46.30,t
123593,1-Apr-86,22.12,22.87,21.62,22.00,2394100,46.30,t
123594,31-Mar-86,22.25,22.25,21.87,22.12,1729400,46.55,t
123595,27-Mar-86,22.25,22.62,22.25,22.25,2070900,46.82,t
123596,26-Mar-86,22.12,22.50,22.00,22.25,2153100,46.82,t
123597,25-Mar-86,22.37,22.50,22.12,22.12,1500900,46.55,t
123598,24-Mar-86,22.75,22.75,22.25,22.37,4026300,47.07,t
123599,21-Mar-86,23.00,23.12,22.75,22.75,8821600,47.68,t
123600,20-Mar-86,22.75,23.00,22.25,23.00,1510000,48.21,t
123601,19-Mar-86,23.12,23.12,22.62,22.75,1872500,47.68,t
123602,18-Mar-86,23.00,23.37,23.00,23.25,1529400,48.73,t
123603,17-Mar-86,23.37,23.37,22.87,23.00,1924100,48.21,t
123604,14-Mar-86,23.00,23.50,22.37,23.37,2160000,48.98,t
123605,13-Mar-86,23.12,23.37,22.75,23.00,1590000,48.21,t
123606,12-Mar-86,23.12,23.37,22.12,23.12,2576300,48.46,t
123607,11-Mar-86,22.62,23.25,22.50,23.12,2344100,48.46,t
123608,10-Mar-86,22.50,22.75,22.12,22.62,1171600,47.41,t
123609,7-Mar-86,22.50,22.62,22.25,22.50,1170000,47.16,t
123610,6-Mar-86,22.50,22.75,22.12,22.50,1676300,47.16,t
123611,5-Mar-86,22.50,22.50,22.12,22.50,1576300,47.16,t
123612,4-Mar-86,22.75,22.87,22.37,22.50,1619400,47.16,t
123613,3-Mar-86,22.62,22.75,22.25,22.75,1494100,47.68,t
123614,28-Feb-86,22.37,22.75,22.37,22.62,2804100,47.41,t
123615,27-Feb-86,22.25,22.50,22.00,22.37,2100000,46.89,t
123616,26-Feb-86,22.25,22.62,21.25,22.25,2457800,46.64,t
123617,25-Feb-86,22.25,22.37,21.87,22.25,1634100,46.64,t
123618,24-Feb-86,22.37,22.50,21.87,22.25,1821600,46.64,t
123619,21-Feb-86,22.00,22.62,21.87,22.37,2866300,46.89,t
123620,20-Feb-86,21.25,22.00,21.00,22.00,1837800,46.11,t
123621,19-Feb-86,21.87,22.12,21.12,21.25,2863100,44.54,t
123622,18-Feb-86,21.25,22.62,21.12,21.87,2230900,45.84,t
123623,14-Feb-86,21.37,21.87,21.25,21.25,2357800,44.54,t
123624,13-Feb-86,21.37,21.37,21.00,21.37,1491600,44.79,t
123625,12-Feb-86,21.12,21.50,20.87,21.37,1922500,44.79,t
123626,11-Feb-86,21.25,21.25,20.87,21.12,2722500,44.27,t
123627,10-Feb-86,21.25,21.37,21.00,21.25,2211600,44.54,t
123628,7-Feb-86,21.50,21.50,21.00,21.25,2894700,44.54,t
123629,6-Feb-86,21.62,21.62,21.12,21.50,4042500,45.06,t
123630,5-Feb-86,21.62,22.00,21.50,21.87,1991600,45.84,t
123631,4-Feb-86,21.62,21.75,21.25,21.62,3191600,45.32,t
123632,3-Feb-86,21.37,22.62,21.00,21.62,3084100,45.32,t
123633,31-Jan-86,22.00,22.37,20.87,21.37,5954100,44.79,t
123634,30-Jan-86,22.37,22.62,22.00,22.00,2073100,46.11,t
123635,29-Jan-86,22.87,22.87,22.25,22.37,2230000,46.89,t
123636,28-Jan-86,23.00,23.00,22.75,22.87,1597800,47.94,t
123637,27-Jan-86,22.62,23.00,22.62,23.00,1237800,48.21,t
123638,24-Jan-86,22.50,22.75,22.37,22.62,1731600,47.41,t
123639,23-Jan-86,22.12,22.62,21.75,22.50,2299400,47.16,t
123640,22-Jan-86,22.62,22.62,22.00,22.12,1704700,46.36,t
123641,21-Jan-86,22.87,22.87,22.50,22.62,1421600,47.41,t
123642,20-Jan-86,22.87,22.87,22.62,22.87,1244100,47.94,t
123643,17-Jan-86,23.12,23.12,22.87,22.87,1587800,47.94,t
123644,16-Jan-86,23.62,23.62,22.75,23.12,2110000,48.46,t
123645,15-Jan-86,23.75,23.75,23.50,23.62,1110000,49.51,t
123646,14-Jan-86,24.00,24.12,23.50,23.75,927800,49.78,t
123647,13-Jan-86,23.75,24.12,23.75,24.00,1233100,50.30,t
123648,10-Jan-86,23.87,24.00,23.62,23.75,1110000,49.78,t
123649,9-Jan-86,24.37,24.37,22.75,23.87,2824700,50.03,t
123650,8-Jan-86,25.25,25.37,23.87,24.37,2794100,51.08,t
123651,7-Jan-86,24.87,25.25,24.87,25.25,1971600,52.92,t
123652,6-Jan-86,24.75,24.87,24.50,24.87,1950000,52.13,t
123653,3-Jan-86,24.62,24.75,24.50,24.75,796200,51.88,t
123654,2-Jan-86,24.87,24.87,24.25,24.62,1369400,51.60,t
123655,31-Dec-85,24.75,25.00,24.12,25.00,1241600,52.40,t
123656,30-Dec-85,24.62,24.75,24.37,24.75,914700,51.88,t
123657,27-Dec-85,24.50,24.75,24.50,24.62,741600,51.60,t
123658,26-Dec-85,24.12,24.37,24.00,24.37,434500,51.08,t
123659,24-Dec-85,24.37,24.37,23.75,24.12,2204700,50.56,t
123660,23-Dec-85,25.12,25.25,24.37,24.87,5490900,51.94,t
123661,20-Dec-85,25.00,25.37,24.87,25.12,3166300,52.46,t
123662,19-Dec-85,24.75,25.00,24.50,25.00,1472500,52.21,t
123663,18-Dec-85,24.62,25.00,24.50,24.75,1610900,51.69,t
123664,17-Dec-85,24.50,25.00,24.25,24.62,3096300,51.42,t
123665,16-Dec-85,24.12,24.50,24.00,24.50,2226300,51.17,t
123666,13-Dec-85,24.00,24.37,23.87,24.12,1560000,50.37,t
123667,12-Dec-85,24.37,24.87,23.50,24.00,1580000,50.12,t
123668,11-Dec-85,24.12,24.37,24.00,24.37,1490000,50.89,t
123669,10-Dec-85,24.25,24.25,24.00,24.12,1720000,50.37,t
123670,9-Dec-85,23.87,24.37,23.75,24.25,2449400,50.64,t
123671,6-Dec-85,23.62,24.00,23.37,23.87,1409400,49.85,t
123672,5-Dec-85,24.00,24.00,23.62,23.62,2564100,49.33,t
123673,4-Dec-85,23.62,24.12,23.37,24.00,1580000,50.12,t
123674,3-Dec-85,23.37,23.62,23.25,23.62,930300,49.33,t
123675,2-Dec-85,23.50,23.50,23.12,23.37,1342500,48.81,t
123676,29-Nov-85,23.50,23.75,23.25,23.50,978900,49.08,t
123677,27-Nov-85,23.37,23.75,23.25,23.50,1606300,49.08,t
123678,26-Nov-85,23.12,23.62,23.12,23.37,1466300,48.81,t
123679,25-Nov-85,23.25,23.25,22.87,23.12,1140900,48.28,t
123680,22-Nov-85,23.50,23.50,23.25,23.25,1483100,48.56,t
123681,21-Nov-85,23.00,23.62,22.37,23.62,2914700,49.33,t
123682,20-Nov-85,22.50,23.12,22.50,23.00,2211600,48.03,t
123683,19-Nov-85,22.62,23.50,22.50,22.50,1769400,46.99,t
123684,18-Nov-85,21.87,22.62,21.87,22.62,2490900,47.24,t
123685,15-Nov-85,22.25,22.50,20.87,21.87,1677800,45.67,t
123686,14-Nov-85,21.62,22.25,21.62,22.25,2242500,46.47,t
123687,13-Nov-85,21.87,21.87,21.50,21.62,1324700,45.15,t
123688,12-Nov-85,21.50,22.00,21.25,22.00,2651600,45.95,t
123689,11-Nov-85,21.12,21.50,21.00,21.50,1522500,44.90,t
123690,8-Nov-85,20.50,21.25,20.50,21.12,1893100,44.11,t
123691,7-Nov-85,20.75,20.75,20.37,20.50,1492500,42.81,t
123692,6-Nov-85,21.00,21.00,20.62,20.75,1710900,43.33,t
123693,5-Nov-85,21.12,21.50,21.00,21.00,1219400,43.86,t
123694,4-Nov-85,21.25,21.37,20.75,21.12,1713100,44.11,t
123695,1-Nov-85,20.75,21.25,20.62,21.25,2066300,44.38,t
123696,31-Oct-85,20.75,20.87,20.37,20.75,1401600,43.33,t
123697,30-Oct-85,20.87,20.87,20.50,20.75,1819400,43.33,t
123698,29-Oct-85,20.00,21.00,20.00,20.87,1962500,43.59,t
123699,28-Oct-85,20.12,20.25,19.87,20.00,2166300,41.77,t
123700,25-Oct-85,20.50,20.50,20.12,20.12,1871600,42.02,t
123701,24-Oct-85,20.62,20.75,20.25,20.50,1292500,42.81,t
123702,23-Oct-85,20.75,20.87,20.50,20.62,765300,43.06,t
123703,22-Oct-85,20.87,20.87,20.62,20.75,905600,43.33,t
123704,21-Oct-85,20.75,21.00,20.62,20.87,547700,43.59,t
123705,18-Oct-85,21.00,21.12,20.75,20.75,1226200,43.33,t
123706,17-Oct-85,21.12,21.12,20.75,21.00,1080000,43.86,t
123707,16-Oct-85,20.75,21.12,20.25,21.12,2900900,44.11,t
123708,15-Oct-85,21.50,21.50,20.62,20.75,2456300,43.33,t
123709,14-Oct-85,21.25,21.62,21.12,21.62,1119400,45.15,t
123710,11-Oct-85,21.25,21.37,21.00,21.25,967200,44.38,t
123711,10-Oct-85,21.37,21.37,21.12,21.25,655200,44.38,t
123712,9-Oct-85,21.25,21.50,21.25,21.37,785500,44.63,t
123713,8-Oct-85,21.12,21.37,21.12,21.25,989400,44.38,t
123714,7-Oct-85,21.25,21.25,21.00,21.12,1112500,44.11,t
123715,4-Oct-85,21.25,21.25,20.87,21.25,772800,44.38,t
123716,3-Oct-85,21.25,21.50,21.12,21.25,1080000,44.38,t
123717,2-Oct-85,21.50,21.50,21.00,21.25,1070000,44.38,t
123718,1-Oct-85,20.75,21.50,20.75,21.50,1250000,44.90,t
123719,30-Sep-85,21.00,21.12,20.75,20.75,959100,43.33,t
123720,26-Sep-85,20.87,21.00,20.62,21.00,901100,43.86,t
123721,25-Sep-85,21.12,21.12,20.75,20.87,667000,43.59,t
123722,24-Sep-85,21.50,21.50,20.87,21.12,1212500,44.11,t
123723,23-Sep-85,21.50,21.75,21.12,21.50,6089400,44.71,t
123724,20-Sep-85,21.50,21.75,21.25,21.50,1730000,44.71,t
123725,19-Sep-85,20.87,21.62,20.87,21.50,1270900,44.71,t
123726,18-Sep-85,20.62,21.00,20.00,20.87,914700,43.40,t
123727,17-Sep-85,21.00,21.00,20.62,20.62,944500,42.88,t
123728,16-Sep-85,20.87,21.00,20.75,21.00,633000,43.67,t
123729,13-Sep-85,20.87,21.12,20.75,20.87,957500,43.40,t
123730,12-Sep-85,21.12,21.37,20.87,20.87,1219400,43.40,t
123731,11-Sep-85,21.50,21.50,21.12,21.12,987800,43.92,t
123732,10-Sep-85,21.50,21.87,21.37,21.50,997800,44.71,t
123733,9-Sep-85,21.25,21.75,21.00,21.50,864700,44.71,t
123734,6-Sep-85,21.12,21.50,21.12,21.25,863900,44.19,t
123735,5-Sep-85,21.12,21.50,21.12,21.12,1029400,43.92,t
123736,4-Sep-85,21.25,21.37,21.00,21.12,687700,43.92,t
123737,3-Sep-85,21.25,21.50,21.00,21.25,763100,44.19,t
123738,30-Aug-85,21.37,21.50,21.12,21.25,1010000,44.19,t
123739,29-Aug-85,21.62,21.75,21.37,21.37,734800,44.44,t
123740,28-Aug-85,21.37,21.62,21.37,21.62,774800,44.96,t
123741,27-Aug-85,21.12,21.62,21.00,21.37,941600,44.44,t
123742,26-Aug-85,21.37,21.37,21.00,21.12,706600,43.92,t
123743,23-Aug-85,21.62,21.75,21.25,21.37,724400,44.44,t
123744,22-Aug-85,21.87,22.00,21.25,21.62,1256200,44.96,t
123745,21-Aug-85,21.37,21.87,20.50,21.87,1210000,45.48,t
123746,20-Aug-85,20.75,21.37,20.75,21.37,1424700,44.44,t
123747,19-Aug-85,20.62,20.87,20.62,20.75,562700,43.15,t
123748,16-Aug-85,20.62,21.00,20.25,20.62,1327800,42.88,t
123749,15-Aug-85,20.62,20.75,20.50,20.62,1043100,42.88,t
123750,14-Aug-85,21.00,21.12,20.50,20.62,1740900,42.88,t
123751,13-Aug-85,21.12,21.25,20.75,21.00,1060000,43.67,t
123752,12-Aug-85,21.12,21.12,20.75,21.12,903100,43.92,t
123753,9-Aug-85,21.25,21.37,21.00,21.12,860900,43.92,t
123754,8-Aug-85,20.87,21.37,20.87,21.25,1579400,44.19,t
123755,7-Aug-85,20.87,21.12,20.75,20.87,1114100,43.40,t
123756,6-Aug-85,21.12,21.37,20.75,20.87,1420000,43.40,t
123757,5-Aug-85,21.37,21.37,21.00,21.12,1103100,43.92,t
123758,2-Aug-85,21.37,21.62,21.25,21.37,1194700,44.44,t
123759,1-Aug-85,21.50,21.75,21.37,21.37,1207800,44.44,t
123760,31-Jul-85,21.62,21.87,21.37,21.50,1294100,44.71,t
123761,30-Jul-85,21.50,21.62,21.37,21.62,967800,44.96,t
123762,29-Jul-85,21.87,21.87,21.25,21.50,1600900,44.71,t
123763,26-Jul-85,21.75,22.12,21.75,21.87,1033100,45.48,t
123764,25-Jul-85,21.62,22.00,21.62,21.75,1294700,45.23,t
123765,24-Jul-85,21.62,21.75,21.37,21.50,1939400,44.71,t
123766,23-Jul-85,22.50,22.75,21.50,21.62,1994100,44.96,t
123767,22-Jul-85,22.50,22.75,22.12,22.50,944700,46.79,t
123768,19-Jul-85,22.25,22.62,22.25,22.50,956700,46.79,t
123769,18-Jul-85,22.62,22.62,22.12,22.25,1371600,46.27,t
123770,17-Jul-85,22.50,23.12,22.50,22.75,2340000,47.31,t
123771,16-Jul-85,22.25,22.50,21.62,22.50,3343100,46.79,t
123772,15-Jul-85,23.25,23.75,22.12,22.25,3610000,46.27,t
123773,12-Jul-85,23.37,23.37,23.12,23.25,955800,48.35,t
123774,11-Jul-85,23.37,23.62,23.25,23.37,1371600,48.60,t
123775,10-Jul-85,23.37,23.50,23.00,23.37,1596300,48.60,t
123776,9-Jul-85,24.00,24.00,23.25,23.37,1931600,48.60,t
123777,8-Jul-85,24.00,24.00,23.62,24.00,1314700,49.91,t
123778,5-Jul-85,23.75,24.12,23.75,24.00,621600,49.91,t
123779,3-Jul-85,23.87,24.12,23.62,23.75,952300,49.39,t
123780,2-Jul-85,24.25,24.25,23.75,23.87,1202500,49.64,t
123781,1-Jul-85,24.12,24.25,23.75,24.25,1550900,50.43,t
123782,28-Jun-85,23.50,24.12,23.50,24.12,1720900,50.16,t
123783,27-Jun-85,23.00,23.62,22.37,23.50,1654100,48.87,t
123784,26-Jun-85,23.50,23.87,22.75,23.00,3374100,47.83,t
123785,25-Jun-85,24.12,24.62,23.37,23.50,2486300,48.87,t
123786,24-Jun-85,24.25,24.25,23.75,24.12,2283100,50.16,t
123787,21-Jun-85,24.00,24.62,23.50,24.50,6686300,50.76,t
123788,20-Jun-85,23.87,24.12,23.75,24.00,2011600,49.73,t
123789,19-Jun-85,24.00,24.37,23.87,23.87,1990900,49.46,t
123790,18-Jun-85,23.50,24.12,23.50,24.00,1636300,49.73,t
123791,17-Jun-85,23.37,23.62,22.87,23.50,1053100,48.69,t
123792,14-Jun-85,23.00,23.75,23.00,23.37,1173100,48.42,t
123793,13-Jun-85,23.50,23.62,22.87,23.00,1624700,47.66,t
123794,12-Jun-85,23.75,23.75,23.37,23.50,793100,48.69,t
123795,11-Jun-85,23.75,23.87,23.37,23.75,873000,49.21,t
123796,10-Jun-85,23.75,23.75,23.50,23.75,715200,49.21,t
123797,7-Jun-85,23.87,24.00,23.62,23.87,1324700,49.46,t
123798,6-Jun-85,23.75,24.00,23.12,23.87,915800,49.46,t
123799,5-Jun-85,23.62,23.87,23.62,23.75,1070000,49.21,t
123800,4-Jun-85,23.25,23.62,23.25,23.62,991900,48.94,t
123801,3-Jun-85,23.25,23.62,23.12,23.25,1000000,48.17,t
123802,31-May-85,22.87,23.37,22.87,23.25,2012500,48.17,t
123803,30-May-85,23.25,23.37,22.62,22.87,2609400,47.39,t
123804,29-May-85,23.87,23.87,23.12,23.25,2041600,48.17,t
123805,28-May-85,23.25,24.12,22.75,24.12,2010900,49.98,t
123806,24-May-85,23.12,23.37,22.37,23.25,618400,48.17,t
123807,23-May-85,23.62,23.62,23.12,23.12,1199400,47.91,t
123808,22-May-85,23.87,23.87,23.37,23.62,1362500,48.94,t
123809,21-May-85,24.12,24.12,23.75,24.00,1832500,49.73,t
123810,20-May-85,23.50,24.25,23.50,24.12,2494100,49.98,t
123811,17-May-85,23.37,23.62,23.12,23.50,2031600,48.69,t
123812,16-May-85,23.00,23.50,22.87,23.37,2009400,48.42,t
123813,15-May-85,22.50,23.25,22.50,23.00,4747800,47.66,t
123814,14-May-85,22.25,22.75,22.25,22.50,2050900,46.62,t
123815,13-May-85,22.25,22.37,22.12,22.25,1010900,46.10,t
123816,10-May-85,22.12,22.50,21.87,22.25,2384100,46.10,t
123817,9-May-85,21.62,22.12,21.50,22.12,2174100,45.83,t
123818,8-May-85,21.50,21.62,21.25,21.62,1023100,44.80,t
123819,7-May-85,21.25,21.62,21.00,21.50,1279400,44.55,t
123820,6-May-85,21.12,21.37,21.12,21.25,724100,44.03,t
123821,3-May-85,21.00,21.37,21.00,21.12,925300,43.76,t
123822,2-May-85,20.62,21.25,20.62,21.00,1137800,43.51,t
123823,1-May-85,21.00,21.00,20.62,20.62,1013100,42.73,t
123824,30-Apr-85,20.75,21.00,20.00,21.00,1392500,43.51,t
123825,29-Apr-85,21.12,21.12,20.62,20.75,1089400,42.99,t
123826,26-Apr-85,21.25,21.37,21.00,21.12,822700,43.76,t
123827,25-Apr-85,21.50,21.50,21.25,21.25,769200,44.03,t
123828,24-Apr-85,21.37,21.50,21.12,21.50,946200,44.55,t
123829,23-Apr-85,21.25,21.50,21.12,21.37,991400,44.28,t
123830,22-Apr-85,21.37,21.37,21.12,21.25,678700,44.03,t
123831,19-Apr-85,21.00,21.50,21.00,21.37,1200000,44.28,t
123832,18-Apr-85,20.87,21.25,20.87,21.00,1607800,43.51,t
123833,17-Apr-85,21.00,21.00,20.75,20.87,1441600,43.24,t
123834,16-Apr-85,21.12,21.12,20.62,21.00,1244100,43.51,t
123835,15-Apr-85,21.12,21.25,20.87,21.12,708100,43.76,t
123836,12-Apr-85,21.37,21.37,21.00,21.12,953700,43.76,t
123837,11-Apr-85,21.12,21.50,21.12,21.37,2044100,44.28,t
123838,10-Apr-85,20.87,21.12,20.87,21.00,1492500,43.51,t
123839,9-Apr-85,20.62,21.00,20.50,20.87,904100,43.24,t
123840,8-Apr-85,20.62,20.87,20.50,20.62,997500,42.73,t
123841,4-Apr-85,20.75,20.87,20.37,20.62,1560900,42.73,t
123842,3-Apr-85,21.25,21.25,20.75,20.75,1619400,42.99,t
123843,2-Apr-85,21.50,21.62,21.25,21.37,1519400,44.28,t
123844,1-Apr-85,21.50,21.75,21.50,21.50,959400,44.55,t
123845,29-Mar-85,21.50,21.62,21.25,21.50,1422500,44.55,t
123846,28-Mar-85,21.62,21.75,21.50,21.50,1021600,44.55,t
123847,27-Mar-85,21.37,21.62,21.25,21.62,1200900,44.80,t
123848,26-Mar-85,21.25,21.50,21.12,21.37,1292500,44.28,t
123849,25-Mar-85,21.50,21.50,21.00,21.25,1303100,44.03,t
123850,22-Mar-85,21.62,21.75,21.50,21.50,1817800,44.36,t
123851,21-Mar-85,21.62,21.75,21.12,21.62,1067800,44.61,t
123852,20-Mar-85,21.75,21.75,21.50,21.62,804100,44.61,t
123853,19-Mar-85,21.37,22.00,21.37,21.75,842000,44.88,t
123854,18-Mar-85,21.25,21.62,21.25,21.37,1494100,44.09,t
123855,15-Mar-85,21.37,21.50,21.12,21.12,1610000,43.58,t
123856,14-Mar-85,21.37,21.62,21.12,21.37,1209400,44.09,t
123857,13-Mar-85,21.87,21.87,21.37,21.37,1311600,44.09,t
123858,12-Mar-85,21.50,21.87,21.50,21.87,1103100,45.13,t
123859,11-Mar-85,21.50,21.75,21.50,21.50,1046200,44.36,t
123860,8-Mar-85,21.50,21.75,21.37,21.50,1210000,44.36,t
123861,7-Mar-85,21.50,21.75,21.37,21.50,1300000,44.36,t
123862,6-Mar-85,21.75,21.87,21.37,21.50,1799400,44.36,t
123863,5-Mar-85,21.50,21.87,21.50,21.75,1737800,44.88,t
123864,4-Mar-85,21.87,22.12,21.37,21.50,1911600,44.36,t
123865,1-Mar-85,21.25,22.00,21.12,21.87,2284100,45.13,t
123866,28-Feb-85,21.12,21.25,20.87,21.25,1312500,43.85,t
123867,27-Feb-85,21.12,21.37,20.87,21.12,2617800,43.58,t
123868,26-Feb-85,21.00,21.37,21.00,21.12,1984700,43.58,t
123869,25-Feb-85,21.00,21.12,20.87,21.00,1214700,43.33,t
123870,22-Feb-85,21.37,21.37,21.00,21.00,1334100,43.33,t
123871,21-Feb-85,21.37,21.37,21.12,21.37,1440900,44.09,t
123872,20-Feb-85,21.50,21.75,21.25,21.50,1250900,44.36,t
123873,19-Feb-85,21.37,21.75,21.00,21.50,1144100,44.36,t
123874,15-Feb-85,21.37,21.37,21.00,21.37,1349400,44.09,t
123875,14-Feb-85,21.50,21.75,21.12,21.37,2557800,44.09,t
123876,13-Feb-85,20.87,21.62,20.87,21.50,2739400,44.36,t
123877,12-Feb-85,21.00,21.00,20.00,20.87,2250900,43.06,t
123878,11-Feb-85,21.50,21.62,20.87,21.12,1964700,43.58,t
123879,8-Feb-85,21.50,21.75,21.25,21.50,2234700,44.36,t
123880,7-Feb-85,21.12,21.50,21.12,21.50,2840000,44.36,t
123881,6-Feb-85,20.75,21.12,20.75,21.00,2793100,43.33,t
123882,5-Feb-85,20.87,21.12,20.50,20.75,1972500,42.81,t
123883,4-Feb-85,20.50,21.00,20.37,20.87,1983100,43.06,t
123884,1-Feb-85,20.37,20.62,20.25,20.50,1973100,42.30,t
123885,31-Jan-85,20.62,21.50,20.12,20.37,2250900,42.03,t
123886,30-Jan-85,21.12,21.12,20.37,20.62,2239400,42.55,t
123887,29-Jan-85,21.37,21.37,20.50,21.12,4306300,43.58,t
123888,28-Jan-85,21.75,21.87,21.12,21.37,2712500,44.09,t
123889,25-Jan-85,21.75,22.00,21.62,21.75,1943100,44.88,t
123890,24-Jan-85,21.75,22.12,21.75,21.75,3199400,44.88,t
123891,23-Jan-85,21.00,21.62,21.00,21.62,2174100,44.61,t
123892,22-Jan-85,21.00,21.25,20.87,21.00,2954700,43.33,t
123893,21-Jan-85,20.50,21.25,20.50,21.00,2997800,43.33,t
123894,18-Jan-85,20.50,20.62,20.37,20.50,1729400,42.30,t
123895,17-Jan-85,20.62,20.75,20.37,20.50,1784700,42.30,t
123896,16-Jan-85,20.50,20.75,20.37,20.62,3770000,42.55,t
123897,15-Jan-85,20.75,20.87,20.37,20.50,3662500,42.30,t
123898,14-Jan-85,20.50,20.75,20.25,20.75,3759400,42.81,t
123899,11-Jan-85,20.75,20.75,20.37,20.50,3020900,42.30,t
123900,10-Jan-85,20.12,20.87,20.00,20.75,3580000,42.81,t
123901,9-Jan-85,19.87,20.25,19.75,20.12,1747800,41.51,t
123902,8-Jan-85,19.87,20.12,19.00,19.87,1674700,41.00,t
123903,7-Jan-85,19.62,20.12,19.62,19.87,2623100,41.00,t
123904,4-Jan-85,19.50,19.75,19.00,19.62,1030900,40.48,t
123905,3-Jan-85,19.25,19.50,19.12,19.50,912300,40.24,t
123906,2-Jan-85,19.50,19.62,19.00,19.25,1046200,39.72,t
123907,4-Nov-03,85.68,86.31,85.05,86.02,1500200,86.02,utx
123908,3-Nov-03,85.25,86.22,85.24,85.80,1515200,85.80,utx
123909,31-Oct-03,85.75,85.99,84.58,84.69,1478100,84.69,utx
123910,30-Oct-03,84.78,85.96,84.62,85.75,1997500,85.75,utx
123911,29-Oct-03,84.36,84.90,84.00,84.57,1743600,84.57,utx
123912,28-Oct-03,83.94,84.20,83.25,84.09,1929400,84.09,utx
123913,27-Oct-03,83.35,84.00,83.18,83.97,1485100,83.97,utx
123914,24-Oct-03,82.55,83.22,82.20,83.17,1671700,83.17,utx
123915,23-Oct-03,82.89,83.79,82.21,82.97,1554900,82.97,utx
123916,22-Oct-03,83.35,83.66,82.30,82.89,1620100,82.89,utx
123917,21-Oct-03,84.35,84.40,83.69,83.88,1492400,83.88,utx
123918,20-Oct-03,84.50,84.88,83.71,84.30,1696500,84.30,utx
123919,17-Oct-03,84.40,84.40,83.15,83.74,1766200,83.74,utx
123920,16-Oct-03,83.70,85.00,83.65,84.40,2543500,84.40,utx
123921,15-Oct-03,84.26,84.28,83.00,83.70,2235300,83.70,utx
123922,14-Oct-03,83.75,84.45,83.10,84.26,1465300,84.26,utx
123923,13-Oct-03,82.50,83.29,82.50,83.21,1301800,83.21,utx
123924,10-Oct-03,82.60,82.95,82.00,82.13,1302000,82.13,utx
123925,9-Oct-03,83.45,84.17,82.15,82.60,2465600,82.60,utx
123926,8-Oct-03,81.43,82.41,81.31,82.00,1413500,82.00,utx
123927,7-Oct-03,81.39,82.09,81.00,81.77,1699500,81.77,utx
123928,6-Oct-03,81.80,82.20,81.28,81.39,1377100,81.39,utx
123929,3-Oct-03,80.45,82.79,80.45,81.80,2561600,81.80,utx
123930,2-Oct-03,79.65,81.11,79.43,80.45,2652500,80.45,utx
123931,1-Oct-03,78.00,80.06,77.51,79.88,2766000,79.88,utx
123932,30-Sep-03,79.06,79.20,76.76,77.28,3108000,77.28,utx
123933,29-Sep-03,78.50,79.50,78.23,79.26,2230000,79.26,utx
123934,26-Sep-03,78.17,78.35,77.42,78.01,2081800,78.01,utx
123935,25-Sep-03,78.24,78.95,77.86,78.20,2854200,78.20,utx
123936,24-Sep-03,79.10,79.54,78.12,78.24,2430000,78.24,utx
123937,23-Sep-03,78.44,79.49,78.01,79.26,1817700,79.26,utx
123938,22-Sep-03,78.50,79.16,78.12,78.43,1565500,78.43,utx
123939,19-Sep-03,79.44,80.31,79.09,79.15,2393000,79.15,utx
123940,18-Sep-03,79.26,79.72,78.90,79.44,1277300,79.44,utx
123941,17-Sep-03,79.40,80.16,78.97,79.26,1161300,79.26,utx
123942,16-Sep-03,78.40,80.06,78.40,79.84,1872000,79.84,utx
123943,15-Sep-03,78.50,78.74,78.06,78.20,1399400,78.20,utx
123944,12-Sep-03,78.29,78.78,77.35,78.53,1683100,78.53,utx
123945,11-Sep-03,78.28,79.15,78.05,78.29,2073800,78.29,utx
123946,10-Sep-03,78.50,78.90,77.35,77.82,1998500,77.82,utx
123947,9-Sep-03,79.50,79.51,78.18,78.64,1672400,78.64,utx
123948,8-Sep-03,78.97,79.73,78.82,79.62,1798800,79.62,utx
123949,5-Sep-03,79.49,79.49,77.47,78.05,2943900,78.05,utx
123950,4-Sep-03,79.70,79.76,78.85,79.48,1525600,79.48,utx
123951,3-Sep-03,79.75,79.97,79.36,79.70,2177100,79.70,utx
123952,2-Sep-03,80.13,80.75,79.22,79.97,1818500,79.97,utx
123953,29-Aug-03,79.75,80.35,79.55,80.25,1714600,80.25,utx
123954,28-Aug-03,78.70,80.00,77.93,79.75,1807700,79.75,utx
123955,27-Aug-03,78.01,78.85,78.00,78.75,1237800,78.75,utx
123956,26-Aug-03,77.98,78.59,77.28,78.32,1746500,78.32,utx
123957,25-Aug-03,78.30,78.50,77.18,77.98,1464600,77.98,utx
123958,22-Aug-03,79.95,80.00,78.42,78.44,2137400,78.44,utx
123959,21-Aug-03,77.65,79.58,77.64,79.41,2422200,79.41,utx
123960,20-Aug-03,78.40,78.44,77.38,77.62,1866200,77.62,utx
123961,19-Aug-03,77.55,79.20,77.40,78.73,2515700,78.46,utx
123962,18-Aug-03,77.20,77.20,76.78,76.99,1579500,76.73,utx
123963,15-Aug-03,76.80,76.82,76.24,76.48,1003200,76.22,utx
123964,14-Aug-03,74.70,76.70,74.49,76.00,2799300,75.74,utx
123965,13-Aug-03,74.25,75.04,74.07,74.69,1563800,74.43,utx
123966,12-Aug-03,73.15,74.65,72.93,74.58,1759400,74.32,utx
123967,11-Aug-03,73.42,73.59,72.24,73.00,1839300,72.75,utx
123968,8-Aug-03,72.82,73.60,72.76,73.25,2061800,73.00,utx
123969,7-Aug-03,73.45,73.46,72.55,72.97,2285800,72.72,utx
123970,6-Aug-03,74.30,74.35,73.16,73.38,2343800,73.13,utx
123971,5-Aug-03,75.40,75.78,74.26,74.37,1668700,74.11,utx
123972,4-Aug-03,75.65,76.00,75.01,75.76,1855200,75.50,utx
123973,1-Aug-03,75.23,75.52,74.83,75.24,1629900,74.98,utx
123974,31-Jul-03,76.40,76.65,75.15,75.23,2370800,74.97,utx
123975,30-Jul-03,76.73,76.83,75.78,76.40,1706200,76.14,utx
123976,29-Jul-03,76.66,77.10,76.00,76.74,2422400,76.48,utx
123977,28-Jul-03,75.64,76.86,74.82,76.66,2242600,76.40,utx
123978,25-Jul-03,74.35,75.75,74.08,75.64,1927900,75.38,utx
123979,24-Jul-03,76.30,77.00,74.67,74.85,1867300,74.59,utx
123980,23-Jul-03,75.55,76.42,74.50,76.30,2471200,76.04,utx
123981,22-Jul-03,73.90,76.34,73.50,76.00,2915600,75.74,utx
123982,21-Jul-03,74.25,74.67,73.36,73.75,2639700,73.50,utx
123983,18-Jul-03,74.52,74.52,73.90,74.49,2455900,74.23,utx
123984,17-Jul-03,74.05,74.70,72.99,73.73,3275000,73.48,utx
123985,16-Jul-03,72.30,72.70,71.58,72.19,1753000,71.94,utx
123986,15-Jul-03,72.64,73.29,71.30,71.92,2202300,71.67,utx
123987,14-Jul-03,73.62,73.80,72.39,72.64,1591800,72.39,utx
123988,11-Jul-03,72.04,73.41,72.01,73.40,1581200,73.15,utx
123989,10-Jul-03,72.35,72.35,71.26,71.79,1707300,71.54,utx
123990,9-Jul-03,73.70,73.84,72.51,72.64,1906400,72.39,utx
123991,8-Jul-03,72.45,74.25,72.21,73.94,2306600,73.69,utx
123992,7-Jul-03,72.49,73.56,72.16,72.54,1707700,72.29,utx
123993,3-Jul-03,71.90,72.22,71.00,71.44,1128900,71.20,utx
123994,2-Jul-03,71.72,71.92,71.00,71.90,1892200,71.65,utx
123995,1-Jul-03,70.22,71.45,69.31,71.29,2877600,71.05,utx
123996,30-Jun-03,70.55,71.29,69.90,70.83,2160300,70.59,utx
123997,27-Jun-03,70.48,71.08,69.50,70.60,2283100,70.36,utx
123998,26-Jun-03,70.54,70.84,69.50,70.30,2276000,70.06,utx
123999,25-Jun-03,71.06,71.86,70.38,70.60,1863900,70.36,utx
124000,24-Jun-03,70.95,71.82,70.80,71.14,1921600,70.90,utx
124001,23-Jun-03,71.62,71.99,70.57,70.81,2262900,70.57,utx
124002,20-Jun-03,72.58,73.80,72.26,72.45,4793000,72.20,utx
124003,19-Jun-03,73.20,73.36,71.46,71.90,2451000,71.65,utx
124004,18-Jun-03,72.20,74.07,72.06,73.20,2701500,72.95,utx
124005,17-Jun-03,73.60,73.61,72.03,73.13,1789600,72.88,utx
124006,16-Jun-03,72.48,73.51,72.28,73.51,1595400,73.26,utx
124007,13-Jun-03,72.90,73.13,71.90,72.11,1751500,71.86,utx
124008,12-Jun-03,73.30,73.37,72.01,72.60,2976900,72.35,utx
124009,11-Jun-03,70.95,73.00,70.62,72.75,1951100,72.50,utx
124010,10-Jun-03,71.00,71.40,70.13,70.70,1701100,70.46,utx
124011,9-Jun-03,70.56,71.10,68.75,69.24,1813300,69.00,utx
124012,6-Jun-03,71.00,72.00,70.65,71.01,2136200,70.77,utx
124013,5-Jun-03,69.86,70.78,69.31,70.63,2286500,70.39,utx
124014,4-Jun-03,69.39,69.98,68.81,69.86,2413600,69.62,utx
124015,3-Jun-03,69.66,69.95,69.01,69.39,2598200,69.15,utx
124016,2-Jun-03,68.82,70.25,68.35,69.41,3405100,69.17,utx
124017,30-May-03,67.15,68.39,66.95,68.25,2547200,68.02,utx
124018,29-May-03,67.88,68.75,65.80,66.43,2891700,66.20,utx
124019,28-May-03,68.48,68.70,67.90,68.21,1914400,67.98,utx
124020,27-May-03,66.05,68.14,65.63,67.96,2289800,67.73,utx
124021,23-May-03,66.20,66.65,65.30,66.05,1672600,65.82,utx
124022,22-May-03,65.69,66.95,65.47,66.38,1302500,66.15,utx
124023,21-May-03,65.00,66.20,64.93,65.69,2458700,65.46,utx
124024,20-May-03,66.63,67.07,64.96,65.53,2788300,65.31,utx
124025,19-May-03,67.05,67.19,66.29,66.59,2437700,66.36,utx
124026,16-May-03,67.76,67.98,66.56,67.49,2129600,67.26,utx
124027,15-May-03,67.85,67.99,67.15,67.77,2738300,67.54,utx
124028,14-May-03,67.90,68.10,66.30,67.41,3126500,67.18,utx
124029,13-May-03,66.85,68.00,66.10,67.28,3308000,66.78,utx
124030,12-May-03,64.90,66.98,64.61,66.85,3465400,66.35,utx
124031,9-May-03,64.21,64.95,63.54,64.80,2367300,64.32,utx
124032,8-May-03,63.19,63.88,62.39,63.19,2217700,62.72,utx
124033,7-May-03,62.95,64.47,62.45,63.25,2932000,62.78,utx
124034,6-May-03,62.25,63.61,62.19,62.95,2533700,62.48,utx
124035,5-May-03,63.15,63.28,61.97,62.17,2439700,61.71,utx
124036,2-May-03,61.45,63.74,61.26,63.40,3026100,62.93,utx
124037,1-May-03,61.81,62.11,60.84,61.66,2076900,61.20,utx
124038,30-Apr-03,61.89,62.21,61.34,61.81,3683200,61.35,utx
124039,29-Apr-03,61.50,62.18,60.90,61.88,2764900,61.42,utx
124040,28-Apr-03,60.72,61.74,60.40,61.27,2718100,60.81,utx
124041,25-Apr-03,60.93,61.42,60.32,60.38,2577500,59.93,utx
124042,24-Apr-03,61.00,61.58,60.63,60.80,2009900,60.35,utx
124043,23-Apr-03,61.33,62.17,61.18,61.24,2438600,60.79,utx
124044,22-Apr-03,59.30,61.74,59.30,61.52,2548700,61.06,utx
124045,21-Apr-03,60.50,61.35,59.95,60.94,3474100,60.49,utx
124046,17-Apr-03,62.28,62.99,59.80,60.00,7448500,59.55,utx
124047,16-Apr-03,63.25,63.80,61.90,62.27,2383700,61.81,utx
124048,15-Apr-03,62.72,63.95,62.07,63.71,2684800,63.24,utx
124049,14-Apr-03,60.95,62.97,60.95,62.45,2107000,61.99,utx
124050,11-Apr-03,61.75,62.22,60.68,61.25,2265100,60.79,utx
124051,10-Apr-03,60.06,61.35,60.06,61.20,2272600,60.75,utx
124052,9-Apr-03,60.10,62.06,60.10,61.05,3600700,60.60,utx
124053,8-Apr-03,60.75,61.59,60.63,60.74,1942100,60.29,utx
124054,7-Apr-03,62.64,62.76,61.10,61.10,3148600,60.65,utx
124055,4-Apr-03,59.85,60.35,58.74,60.06,3551700,59.61,utx
124056,3-Apr-03,60.60,60.60,58.75,58.75,2902300,58.31,utx
124057,2-Apr-03,58.89,60.82,58.89,60.39,3001500,59.94,utx
124058,1-Apr-03,58.45,59.40,57.88,58.88,2747800,58.44,utx
124059,31-Mar-03,57.60,58.36,57.10,57.78,3430200,57.35,utx
124060,28-Mar-03,60.02,60.02,58.19,58.77,3536700,58.33,utx
124061,27-Mar-03,60.35,60.69,59.80,60.02,3071900,59.57,utx
124062,26-Mar-03,61.45,61.96,60.87,61.28,2470100,60.82,utx
124063,25-Mar-03,61.85,62.30,61.25,61.60,2767600,61.14,utx
124064,24-Mar-03,62.53,62.65,61.15,61.49,3102000,61.03,utx
124065,21-Mar-03,62.50,63.98,61.50,63.98,4244400,63.50,utx
124066,20-Mar-03,61.80,62.47,60.28,61.20,3022100,60.75,utx
124067,19-Mar-03,61.75,62.36,61.25,61.80,2921000,61.34,utx
124068,18-Mar-03,61.45,62.12,60.69,61.75,2823200,61.29,utx
124069,17-Mar-03,57.60,61.00,57.00,60.98,3973200,60.53,utx
124070,14-Mar-03,58.25,59.63,57.77,58.87,3932400,58.43,utx
124071,13-Mar-03,55.20,57.46,55.04,57.36,3724400,56.93,utx
124072,12-Mar-03,54.24,54.91,53.51,54.15,3621700,53.75,utx
124073,11-Mar-03,55.97,55.99,54.23,54.23,3209700,53.83,utx
124074,10-Mar-03,56.25,56.73,55.80,55.97,2224700,55.55,utx
124075,7-Mar-03,55.15,57.19,55.15,57.12,2855600,56.70,utx
124076,6-Mar-03,56.98,57.20,55.76,56.28,2633800,55.86,utx
124077,5-Mar-03,56.65,57.09,56.40,56.78,2302600,56.36,utx
124078,4-Mar-03,57.55,57.81,56.95,56.98,2513400,56.56,utx
124079,3-Mar-03,58.59,58.60,57.50,57.80,2343600,57.37,utx
124080,28-Feb-03,59.00,59.45,57.95,58.58,2146400,58.14,utx
124081,27-Feb-03,57.94,59.00,57.80,58.64,2624700,58.20,utx
124082,26-Feb-03,59.70,59.70,57.85,57.94,3074500,57.51,utx
124083,25-Feb-03,59.00,59.80,58.51,59.55,3000500,59.11,utx
124084,24-Feb-03,61.60,61.60,59.61,59.64,2226000,59.20,utx
124085,21-Feb-03,61.50,61.80,60.07,61.52,2388200,61.06,utx
124086,20-Feb-03,62.45,62.50,60.10,60.75,2417700,60.30,utx
124087,19-Feb-03,61.75,62.38,61.50,62.20,2266100,61.74,utx
124088,18-Feb-03,62.30,63.29,61.45,61.89,2171600,61.43,utx
124089,14-Feb-03,60.10,62.21,59.00,61.95,3179600,61.49,utx
124090,13-Feb-03,60.50,60.50,58.55,59.61,3674200,59.17,utx
124091,12-Feb-03,62.63,62.63,59.96,60.50,3787800,60.05,utx
124092,11-Feb-03,63.99,64.25,62.27,62.62,3229900,61.91,utx
124093,10-Feb-03,63.65,64.35,62.78,63.98,3043400,63.26,utx
124094,7-Feb-03,64.70,64.70,63.40,63.67,2212500,62.95,utx
124095,6-Feb-03,64.25,64.95,63.35,63.90,2463200,63.18,utx
124096,5-Feb-03,65.03,65.63,64.09,64.09,1921700,63.36,utx
124097,4-Feb-03,64.40,64.84,63.64,64.42,1746800,63.69,utx
124098,3-Feb-03,64.05,65.70,63.91,64.85,2823700,64.12,utx
124099,31-Jan-03,62.55,64.31,62.55,63.58,3055500,62.86,utx
124100,30-Jan-03,63.79,64.88,62.90,63.10,2252600,62.39,utx
124101,29-Jan-03,63.86,64.61,62.40,63.95,2148600,63.23,utx
124102,28-Jan-03,62.90,64.01,62.40,63.85,2525600,63.13,utx
124103,27-Jan-03,63.05,63.72,62.60,62.85,2044700,62.14,utx
124104,24-Jan-03,64.65,65.07,63.73,63.90,2318500,63.18,utx
124105,23-Jan-03,64.50,65.40,64.04,65.40,2088200,64.66,utx
124106,22-Jan-03,64.99,64.99,63.26,63.80,2553500,63.08,utx
124107,21-Jan-03,66.70,66.70,64.99,64.99,2454200,64.25,utx
124108,17-Jan-03,66.00,66.26,65.51,65.70,3012300,64.96,utx
124109,16-Jan-03,65.30,66.89,65.25,66.21,3710400,65.46,utx
124110,15-Jan-03,63.90,64.40,63.55,64.40,1626300,63.67,utx
124111,14-Jan-03,64.15,64.31,63.27,64.31,1782600,63.58,utx
124112,13-Jan-03,64.49,64.85,63.68,64.14,1314500,63.41,utx
124113,10-Jan-03,64.15,64.65,63.47,64.32,2085600,63.59,utx
124114,9-Jan-03,63.50,65.06,63.30,64.94,2166300,64.21,utx
124115,8-Jan-03,63.64,63.97,62.70,63.25,2461800,62.53,utx
124116,7-Jan-03,64.25,64.88,63.51,63.63,2429600,62.91,utx
124117,6-Jan-03,64.97,65.85,64.75,65.00,2608800,64.26,utx
124118,3-Jan-03,63.66,64.64,63.00,64.41,2102600,63.68,utx
124119,2-Jan-03,62.30,63.72,62.00,63.41,2080800,62.69,utx
124120,31-Dec-02,61.73,62.06,60.84,61.94,1506600,61.24,utx
124121,30-Dec-02,61.14,61.57,60.50,61.44,1714300,60.74,utx
124122,27-Dec-02,62.18,62.38,60.75,60.98,1275400,60.29,utx
124123,26-Dec-02,61.27,62.55,61.20,61.51,1013000,60.81,utx
124124,24-Dec-02,61.20,61.87,61.19,61.50,647700,60.80,utx
124125,23-Dec-02,61.25,62.00,61.05,61.60,1496500,60.90,utx
124126,20-Dec-02,62.08,62.36,61.13,62.11,2835600,61.41,utx
124127,19-Dec-02,61.20,62.13,60.75,61.35,2106100,60.66,utx
124128,18-Dec-02,61.20,62.49,60.23,61.68,2380100,60.98,utx
124129,17-Dec-02,61.65,62.37,61.40,61.75,2240900,61.05,utx
124130,16-Dec-02,60.10,62.35,59.94,62.33,2320200,61.62,utx
124131,13-Dec-02,61.90,61.90,60.10,60.10,2049800,59.42,utx
124132,12-Dec-02,61.40,62.25,60.70,62.16,1982200,61.46,utx
124133,11-Dec-02,60.08,61.70,59.65,61.29,1949900,60.60,utx
124134,10-Dec-02,60.75,61.09,59.22,60.90,1838100,60.21,utx
124135,9-Dec-02,61.21,61.81,60.25,60.60,1985100,59.91,utx
124136,6-Dec-02,60.25,62.68,60.01,62.01,2081200,61.31,utx
124137,5-Dec-02,62.21,62.25,60.81,61.16,2541500,60.47,utx
124138,4-Dec-02,61.80,63.40,61.71,62.75,2476700,62.04,utx
124139,3-Dec-02,62.30,63.25,61.10,61.55,2928500,60.85,utx
124140,2-Dec-02,63.80,64.65,62.49,63.19,3057500,62.48,utx
124141,29-Nov-02,63.70,63.70,62.30,62.47,1380600,61.76,utx
124142,27-Nov-02,63.10,64.14,62.90,63.83,3039400,63.11,utx
124143,26-Nov-02,64.00,64.70,62.65,63.03,2450500,62.32,utx
124144,25-Nov-02,63.62,64.99,63.32,64.81,1643300,64.08,utx
124145,22-Nov-02,65.20,65.20,63.62,63.62,2483400,62.90,utx
124146,21-Nov-02,64.25,65.77,63.80,65.19,2357400,64.45,utx
124147,20-Nov-02,62.10,63.89,62.10,63.45,1589400,62.73,utx
124148,19-Nov-02,61.75,62.45,60.90,62.10,2366100,61.40,utx
124149,18-Nov-02,63.40,63.54,61.58,61.58,1578100,60.88,utx
124150,15-Nov-02,62.66,63.49,61.75,63.02,1846000,62.31,utx
124151,14-Nov-02,63.00,63.60,61.19,62.65,2266400,61.94,utx
124152,13-Nov-02,62.23,62.87,61.05,62.05,1975400,61.35,utx
124153,12-Nov-02,61.50,62.88,61.50,62.22,2074400,61.27,utx
124154,11-Nov-02,62.00,62.26,60.68,60.91,2321300,59.98,utx
124155,8-Nov-02,64.45,64.99,62.79,63.01,5025900,62.05,utx
124156,7-Nov-02,65.50,65.50,63.72,63.89,2647800,62.92,utx
124157,6-Nov-02,64.70,66.21,64.30,65.83,2884200,64.83,utx
124158,5-Nov-02,63.05,63.94,62.95,63.73,2017500,62.76,utx
124159,4-Nov-02,63.38,64.82,62.24,62.70,2676500,61.75,utx
124160,1-Nov-02,60.85,62.60,60.60,62.35,1797200,61.40,utx
124161,31-Oct-02,62.60,63.20,60.60,61.67,2338900,60.73,utx
124162,30-Oct-02,61.75,63.15,61.40,62.66,2556000,61.71,utx
124163,29-Oct-02,60.30,61.65,59.27,61.25,2426300,60.32,utx
124164,28-Oct-02,61.95,62.10,59.46,59.95,2245800,59.04,utx
124165,25-Oct-02,60.50,62.13,59.44,61.95,2401400,61.01,utx
124166,24-Oct-02,62.75,63.10,59.90,60.50,2243100,59.58,utx
124167,23-Oct-02,61.04,62.00,59.10,61.80,3298500,60.86,utx
124168,22-Oct-02,62.10,62.58,60.87,61.29,3030800,60.36,utx
124169,21-Oct-02,60.38,63.90,60.00,63.60,3909800,62.63,utx
124170,18-Oct-02,59.90,61.74,59.25,60.73,5305700,59.81,utx
124171,17-Oct-02,57.50,60.49,55.80,60.00,5887700,59.09,utx
124172,16-Oct-02,55.23,56.25,54.30,54.63,2782700,53.80,utx
124173,15-Oct-02,55.95,56.85,54.80,55.23,3540200,54.39,utx
124174,14-Oct-02,54.20,54.51,53.04,53.65,2333400,52.83,utx
124175,11-Oct-02,52.16,56.25,52.16,55.06,3362600,54.22,utx
124176,10-Oct-02,49.19,52.39,49.00,52.15,3744300,51.36,utx
124177,9-Oct-02,50.50,51.10,48.83,49.19,3180900,48.44,utx
124178,8-Oct-02,51.80,52.56,49.46,51.28,3819300,50.50,utx
124179,7-Oct-02,52.25,53.15,51.35,51.36,3411600,50.58,utx
124180,4-Oct-02,56.00,56.40,52.46,52.48,4245700,51.68,utx
124181,3-Oct-02,56.75,57.60,55.25,55.44,2722500,54.60,utx
124182,2-Oct-02,58.90,58.95,55.92,56.20,2531600,55.35,utx
124183,1-Oct-02,57.00,59.22,56.55,59.06,2801100,58.16,utx
124184,30-Sep-02,56.67,57.50,55.24,56.49,2830800,55.63,utx
124185,27-Sep-02,59.10,59.33,56.60,56.67,3007700,55.81,utx
124186,26-Sep-02,57.78,60.59,57.64,60.05,3518200,59.14,utx
124187,25-Sep-02,56.75,57.90,55.70,57.64,3018200,56.76,utx
124188,24-Sep-02,57.00,57.40,55.50,55.98,2777900,55.13,utx
124189,23-Sep-02,57.10,57.88,56.35,57.41,2115400,56.54,utx
124190,20-Sep-02,58.00,59.00,57.81,58.23,3449600,57.34,utx
124191,19-Sep-02,56.85,57.99,56.58,57.20,2209400,56.33,utx
124192,18-Sep-02,57.70,58.10,57.10,57.60,2705600,56.72,utx
124193,17-Sep-02,60.00,60.10,57.88,58.15,2738500,57.27,utx
124194,16-Sep-02,57.75,59.98,57.70,59.80,2815200,58.89,utx
124195,13-Sep-02,59.40,59.61,57.09,58.00,4321200,57.12,utx
124196,12-Sep-02,62.10,62.20,61.05,61.10,2511600,60.17,utx
124197,11-Sep-02,62.50,62.69,61.65,62.32,2760300,61.37,utx
124198,10-Sep-02,59.35,61.50,58.80,61.21,3189500,60.28,utx
124199,9-Sep-02,58.45,59.85,57.29,59.13,1916800,58.23,utx
124200,6-Sep-02,57.40,59.05,57.40,58.67,1725200,57.78,utx
124201,5-Sep-02,57.50,57.99,56.15,56.89,2330600,56.02,utx
124202,4-Sep-02,56.40,58.11,55.65,58.00,2692700,57.12,utx
124203,3-Sep-02,58.90,58.90,56.50,56.68,2940600,55.82,utx
124204,30-Aug-02,58.85,60.45,58.50,59.39,1901000,58.49,utx
124205,29-Aug-02,58.50,59.48,57.39,58.76,2492500,57.87,utx
124206,28-Aug-02,60.20,60.34,58.64,59.29,2059800,58.39,utx
124207,27-Aug-02,60.80,61.66,59.90,60.40,3275100,59.48,utx
124208,26-Aug-02,60.48,60.61,58.16,59.88,2624900,58.97,utx
124209,23-Aug-02,62.05,62.60,60.19,60.48,1655100,59.56,utx
124210,22-Aug-02,61.70,62.79,60.85,62.25,2406200,61.30,utx
124211,21-Aug-02,62.80,63.20,60.60,61.26,2895200,60.33,utx
124212,20-Aug-02,63.11,63.40,62.10,62.55,2606400,61.36,utx
124213,19-Aug-02,61.31,63.40,60.55,63.26,3993900,62.05,utx
124214,16-Aug-02,62.50,63.50,61.00,61.24,3461600,60.07,utx
124215,15-Aug-02,61.00,62.20,59.00,61.75,6601000,60.57,utx
124216,14-Aug-02,62.10,62.35,58.11,61.35,9132500,60.18,utx
124217,13-Aug-02,67.70,67.71,62.42,62.47,6493200,61.28,utx
124218,12-Aug-02,67.90,68.92,67.15,68.45,1664400,67.15,utx
124219,9-Aug-02,68.00,69.24,67.80,68.90,2005100,67.59,utx
124220,8-Aug-02,67.60,69.29,67.06,68.92,3240000,67.61,utx
124221,7-Aug-02,65.80,67.35,64.82,67.16,2457000,65.88,utx
124222,6-Aug-02,64.30,65.95,64.10,65.20,3230600,63.96,utx
124223,5-Aug-02,65.71,65.71,62.74,63.10,3426800,61.90,utx
124224,2-Aug-02,68.00,68.62,64.50,65.71,2968500,64.46,utx
124225,1-Aug-02,69.25,69.25,67.80,67.95,2261100,66.65,utx
124226,31-Jul-02,70.20,70.48,68.14,69.50,3214100,68.18,utx
124227,30-Jul-02,70.00,72.06,69.53,71.00,4261900,69.65,utx
124228,29-Jul-02,66.30,70.20,66.30,70.10,2884400,68.76,utx
124229,26-Jul-02,66.25,66.25,64.20,65.79,2043500,64.54,utx
124230,25-Jul-02,64.51,66.00,62.80,65.50,3713100,64.25,utx
124231,24-Jul-02,61.00,65.14,59.92,64.50,4085800,63.27,utx
124232,23-Jul-02,61.00,62.60,60.30,61.28,4021200,60.11,utx
124233,22-Jul-02,61.75,63.15,58.61,60.00,4087900,58.86,utx
124234,19-Jul-02,64.45,64.45,61.48,61.64,3593100,60.46,utx
124235,18-Jul-02,64.95,66.25,64.10,64.45,3641400,63.22,utx
124236,17-Jul-02,64.00,65.10,62.70,64.95,5267500,63.71,utx
124237,16-Jul-02,62.00,62.90,60.60,61.90,3001500,60.72,utx
124238,15-Jul-02,63.10,63.20,59.90,62.35,3312400,61.16,utx
124239,12-Jul-02,64.19,64.80,62.23,63.31,2507100,62.10,utx
124240,11-Jul-02,64.00,65.20,62.64,64.19,3430200,62.97,utx
124241,10-Jul-02,67.40,67.67,63.50,64.20,2426800,62.98,utx
124242,9-Jul-02,67.95,68.70,66.86,66.90,1831400,65.62,utx
124243,8-Jul-02,69.25,69.74,67.75,68.10,1999300,66.80,utx
124244,5-Jul-02,67.40,69.25,67.15,69.25,1689900,67.93,utx
124245,3-Jul-02,65.40,65.82,63.65,64.83,1719500,63.59,utx
124246,2-Jul-02,66.32,66.32,64.75,65.10,2373200,63.86,utx
124247,1-Jul-02,67.75,67.79,66.00,66.32,1956200,65.06,utx
124248,28-Jun-02,66.50,68.51,66.50,67.90,2335500,66.61,utx
124249,27-Jun-02,65.25,66.90,64.82,66.90,2832200,65.62,utx
124250,26-Jun-02,65.30,65.70,63.90,64.85,2873700,63.61,utx
124251,25-Jun-02,66.50,67.48,65.95,66.05,2896500,64.79,utx
124252,24-Jun-02,64.60,67.10,64.00,66.50,3693200,65.23,utx
124253,21-Jun-02,67.95,68.30,65.70,65.75,4445700,64.50,utx
124254,20-Jun-02,69.95,70.65,68.80,68.80,2108600,67.49,utx
124255,19-Jun-02,69.60,71.00,69.29,69.91,2557700,68.58,utx
124256,18-Jun-02,69.10,70.23,68.90,69.85,1561200,68.52,utx
124257,17-Jun-02,68.26,69.80,68.25,69.48,2564000,68.16,utx
124258,14-Jun-02,67.90,68.83,66.80,68.25,2433000,66.95,utx
124259,13-Jun-02,69.75,69.95,68.70,68.75,1694500,67.44,utx
124260,12-Jun-02,68.60,69.95,68.23,69.95,2101700,68.62,utx
124261,11-Jun-02,69.60,70.20,68.40,68.72,2372000,67.41,utx
124262,10-Jun-02,68.75,69.75,68.39,69.09,1706700,67.77,utx
124263,7-Jun-02,67.30,68.79,67.20,68.36,2302300,67.06,utx
124264,6-Jun-02,68.50,68.60,67.76,67.95,2807700,66.65,utx
124265,5-Jun-02,66.40,68.80,66.17,68.52,2420600,67.21,utx
124266,4-Jun-02,66.50,66.60,65.25,66.16,2301700,64.90,utx
124267,3-Jun-02,68.80,69.10,65.90,66.20,2539800,64.94,utx
124268,31-May-02,68.50,69.25,68.22,68.87,2571100,67.56,utx
124269,30-May-02,68.00,68.40,67.14,68.30,1744500,67.00,utx
124270,29-May-02,68.10,68.70,67.80,68.20,1276800,66.90,utx
124271,28-May-02,69.05,69.20,68.16,68.32,1440300,67.02,utx
124272,24-May-02,69.20,69.44,68.90,69.12,1785300,67.80,utx
124273,23-May-02,69.00,69.40,67.20,69.20,1759100,67.88,utx
124274,22-May-02,68.15,68.70,67.40,68.28,1558600,66.98,utx
124275,21-May-02,69.80,70.19,67.40,68.01,2088600,66.71,utx
124276,20-May-02,70.05,70.15,68.80,69.30,1862400,67.98,utx
124277,17-May-02,70.10,70.38,69.55,70.30,2356100,68.96,utx
124278,16-May-02,70.46,70.81,69.73,69.85,2311400,68.52,utx
124279,15-May-02,70.65,71.09,70.25,70.45,1548900,69.11,utx
124280,14-May-02,70.75,71.00,70.10,70.90,2120200,69.31,utx
124281,13-May-02,69.20,70.10,68.70,69.55,2113300,67.99,utx
124282,10-May-02,69.80,70.00,68.75,68.75,2342800,67.21,utx
124283,9-May-02,69.75,70.20,69.44,69.50,2657200,67.94,utx
124284,8-May-02,69.20,70.60,69.10,70.30,2133000,68.72,utx
124285,7-May-02,67.65,69.78,67.65,68.15,3514000,66.62,utx
124286,6-May-02,69.55,69.55,67.20,67.34,1947400,65.83,utx
124287,3-May-02,69.76,69.95,68.50,69.63,1672800,68.07,utx
124288,2-May-02,69.55,70.12,68.90,69.51,2549400,67.95,utx
124289,1-May-02,69.50,70.99,67.94,70.61,2728000,69.02,utx
124290,30-Apr-02,68.75,70.98,68.11,70.17,2779000,68.59,utx
124291,29-Apr-02,68.60,69.91,67.75,67.90,2109000,66.38,utx
124292,26-Apr-02,69.15,70.04,68.25,68.35,2353000,66.82,utx
124293,25-Apr-02,68.15,69.28,67.05,69.15,2654300,67.60,utx
124294,24-Apr-02,69.00,69.79,68.34,68.44,2817200,66.90,utx
124295,23-Apr-02,69.50,69.85,68.70,69.25,2537900,67.70,utx
124296,22-Apr-02,69.00,69.98,68.40,69.75,3157400,68.18,utx
124297,19-Apr-02,68.00,69.00,66.92,68.95,5285300,67.40,utx
124298,18-Apr-02,69.95,70.50,66.50,67.25,8886600,65.74,utx
124299,17-Apr-02,72.75,72.75,69.48,69.80,6711100,68.23,utx
124300,16-Apr-02,72.85,73.48,72.20,73.08,2196900,71.44,utx
124301,15-Apr-02,73.00,73.25,71.85,71.85,2042300,70.24,utx
124302,12-Apr-02,74.50,74.65,72.79,72.79,2578400,71.16,utx
124303,11-Apr-02,74.65,75.09,73.80,74.35,2375600,72.68,utx
124304,10-Apr-02,73.35,75.55,73.23,75.00,2697300,73.32,utx
124305,8-Apr-02,72.50,74.04,72.14,73.95,1625000,72.29,utx
124306,5-Apr-02,73.80,74.15,72.25,72.80,1843000,71.17,utx
124307,4-Apr-02,72.95,73.51,72.60,73.46,1813400,71.81,utx
124308,3-Apr-02,74.00,74.55,72.48,72.85,1709100,71.21,utx
124309,2-Apr-02,74.00,74.83,73.38,74.24,1596600,72.57,utx
124310,1-Apr-02,74.00,74.45,72.50,74.30,1932500,72.63,utx
124311,28-Mar-02,73.90,75.60,73.80,74.20,2098600,72.53,utx
124312,27-Mar-02,71.80,74.15,71.78,73.75,2559700,72.09,utx
124313,26-Mar-02,71.70,72.95,71.50,72.00,2050100,70.38,utx
124314,25-Mar-02,73.10,73.25,71.60,71.70,1727200,70.09,utx
124315,22-Mar-02,72.71,72.91,71.82,72.85,2391600,71.21,utx
124316,21-Mar-02,73.00,73.27,72.15,72.96,1869600,71.32,utx
124317,20-Mar-02,74.10,74.30,73.15,73.22,1650400,71.58,utx
124318,19-Mar-02,74.10,74.75,73.65,74.10,2016500,72.44,utx
124319,18-Mar-02,74.05,74.39,72.40,73.70,2654800,72.05,utx
124320,15-Mar-02,74.65,74.82,73.70,74.35,4080000,72.68,utx
124321,14-Mar-02,74.00,74.95,73.59,74.65,1979800,72.97,utx
124322,13-Mar-02,75.00,75.00,73.85,73.89,1999900,72.23,utx
124323,12-Mar-02,75.25,75.58,74.29,75.00,1949500,73.32,utx
124324,11-Mar-02,75.32,76.24,74.70,75.69,2143100,73.99,utx
124325,8-Mar-02,75.30,75.90,74.59,75.32,2675900,73.63,utx
124326,7-Mar-02,75.35,75.35,73.04,74.69,2761000,73.01,utx
124327,6-Mar-02,73.90,75.10,73.71,75.00,3960600,73.32,utx
124328,5-Mar-02,76.90,76.91,73.35,73.90,6361600,72.24,utx
124329,4-Mar-02,74.21,77.75,74.21,77.25,3496600,75.52,utx
124330,1-Mar-02,72.85,74.75,72.50,74.20,2919800,72.53,utx
124331,28-Feb-02,73.80,74.95,72.85,72.95,3451800,71.31,utx
124332,27-Feb-02,72.00,73.90,71.75,72.95,3532700,71.31,utx
124333,26-Feb-02,70.90,71.95,70.20,71.80,4232800,70.19,utx
124334,25-Feb-02,69.70,70.50,69.50,70.05,4135400,68.48,utx
124335,22-Feb-02,69.15,70.10,68.70,69.70,2372700,68.14,utx
124336,21-Feb-02,70.00,70.20,68.80,69.15,2855300,67.60,utx
124337,20-Feb-02,68.22,70.40,68.06,70.00,2536700,68.43,utx
124338,19-Feb-02,69.52,69.57,68.16,68.21,1731400,66.68,utx
124339,15-Feb-02,70.00,70.10,69.14,69.27,1843300,67.71,utx
124340,14-Feb-02,70.00,70.25,69.44,69.48,2079500,67.92,utx
124341,13-Feb-02,68.25,69.99,68.20,69.91,1620500,68.34,utx
124342,12-Feb-02,68.90,69.06,68.14,68.40,1926200,66.62,utx
124343,11-Feb-02,68.70,69.64,68.54,69.10,2847700,67.31,utx
124344,8-Feb-02,67.13,68.85,66.75,68.08,1495000,66.31,utx
124345,7-Feb-02,67.85,68.18,66.88,67.38,1750800,65.63,utx
124346,6-Feb-02,67.75,68.09,67.52,67.80,2974100,66.04,utx
124347,5-Feb-02,67.00,68.85,66.72,67.37,3187600,65.62,utx
124348,4-Feb-02,68.85,69.12,66.94,66.99,2739800,65.25,utx
124349,31-Jan-02,66.46,68.84,65.95,68.73,3259700,66.95,utx
124350,30-Jan-02,66.25,66.35,63.50,65.96,3817400,64.25,utx
124351,29-Jan-02,67.90,67.99,66.00,66.00,3047100,64.29,utx
124352,28-Jan-02,66.30,67.94,66.30,67.72,3004200,65.96,utx
124353,25-Jan-02,66.00,66.88,65.65,66.40,2069200,64.68,utx
124354,24-Jan-02,64.30,66.65,64.20,65.55,2413100,63.85,utx
124355,23-Jan-02,65.00,65.35,64.00,64.20,2500800,62.53,utx
124356,22-Jan-02,64.10,65.30,64.10,64.75,2311000,63.07,utx
124357,18-Jan-02,63.35,63.95,62.67,63.65,2320100,62.00,utx
124358,17-Jan-02,61.25,63.55,60.29,63.35,4352400,61.71,utx
124359,16-Jan-02,61.29,61.29,59.31,59.37,2848600,57.83,utx
124360,15-Jan-02,62.24,62.65,60.60,61.12,3758000,59.53,utx
124361,14-Jan-02,62.90,63.41,62.24,62.24,3437000,60.62,utx
124362,11-Jan-02,64.95,65.23,63.63,63.84,2225200,62.18,utx
124363,10-Jan-02,65.42,65.55,64.22,64.35,2269000,62.68,utx
124364,9-Jan-02,65.35,66.89,64.85,65.17,2731400,63.48,utx
124365,8-Jan-02,65.85,66.04,64.61,64.84,1838900,63.16,utx
124366,7-Jan-02,65.90,66.15,65.07,65.85,2221200,64.14,utx
124367,4-Jan-02,66.01,67.13,65.60,65.82,2062700,64.11,utx
124368,3-Jan-02,64.80,66.06,64.56,66.00,2172700,64.29,utx
124369,2-Jan-02,64.70,65.06,63.56,64.34,1739600,62.67,utx
124370,31-Dec-01,65.10,65.50,64.63,64.63,1711300,62.95,utx
124371,28-Dec-01,65.80,65.90,64.62,64.85,1548900,63.17,utx
124372,27-Dec-01,64.64,65.72,64.45,65.56,1309300,63.86,utx
124373,26-Dec-01,64.10,65.36,64.09,64.55,1282800,62.87,utx
124374,24-Dec-01,64.20,64.75,64.06,64.06,693000,62.40,utx
124375,21-Dec-01,63.90,64.76,63.67,63.70,3415000,62.05,utx
124376,20-Dec-01,64.80,64.88,63.00,63.33,2138000,61.69,utx
124377,19-Dec-01,63.11,65.21,62.68,64.61,2742100,62.93,utx
124378,18-Dec-01,62.95,63.75,62.76,63.36,2375800,61.72,utx
124379,17-Dec-01,62.25,63.62,62.25,62.85,3203200,61.22,utx
124380,14-Dec-01,60.90,62.07,60.51,61.46,3729900,59.86,utx
124381,13-Dec-01,60.75,61.56,60.25,60.65,4072300,59.08,utx
124382,12-Dec-01,60.92,60.92,59.30,59.50,2693800,57.96,utx
124383,11-Dec-01,60.47,61.49,60.46,60.94,1555000,59.36,utx
124384,10-Dec-01,60.30,62.22,60.27,60.46,1424300,58.89,utx
124385,7-Dec-01,61.62,61.92,60.86,61.08,1300900,59.49,utx
124386,6-Dec-01,61.90,61.90,61.05,61.80,1845200,60.20,utx
124387,5-Dec-01,61.15,62.00,60.30,61.65,2679200,60.05,utx
124388,4-Dec-01,60.00,61.00,59.45,60.91,1783100,59.33,utx
124389,3-Dec-01,59.25,59.51,58.61,58.91,2751700,57.38,utx
124390,30-Nov-01,61.50,61.75,59.90,60.20,3045500,58.64,utx
124391,29-Nov-01,59.15,61.60,58.90,61.55,2494200,59.95,utx
124392,28-Nov-01,59.10,60.30,58.90,59.14,1863500,57.61,utx
124393,27-Nov-01,60.00,60.25,59.25,59.82,1696600,58.27,utx
124394,26-Nov-01,58.65,60.45,58.65,60.45,2032500,58.88,utx
124395,23-Nov-01,58.65,59.80,58.56,59.55,553000,58.00,utx
124396,21-Nov-01,58.80,59.05,57.54,58.81,1283200,57.28,utx
124397,20-Nov-01,59.40,59.40,58.24,58.80,1869100,57.27,utx
124398,19-Nov-01,58.50,59.75,58.30,59.45,1709100,57.91,utx
124399,16-Nov-01,57.75,58.83,57.32,58.38,1796300,56.86,utx
124400,15-Nov-01,57.50,58.36,57.50,57.75,2163800,56.25,utx
124401,14-Nov-01,57.50,58.27,56.98,58.18,2409200,56.67,utx
124402,13-Nov-01,56.75,57.49,56.25,56.95,2331400,55.25,utx
124403,12-Nov-01,56.00,56.01,53.40,55.30,4348400,53.65,utx
124404,9-Nov-01,56.80,57.40,56.50,57.06,1368000,55.36,utx
124405,8-Nov-01,56.35,57.65,56.10,56.85,2184000,55.16,utx
124406,7-Nov-01,56.46,56.95,55.50,55.60,2469900,53.94,utx
124407,6-Nov-01,55.25,56.85,54.43,56.66,1830200,54.97,utx
124408,5-Nov-01,54.40,55.62,54.27,55.26,2330300,53.61,utx
124409,2-Nov-01,53.25,54.68,53.05,54.28,1900200,52.66,utx
124410,1-Nov-01,53.90,54.25,52.70,53.70,2260300,52.10,utx
124411,31-Oct-01,53.46,55.01,53.46,53.89,3312000,52.28,utx
124412,30-Oct-01,54.00,54.01,52.50,53.46,2194800,51.87,utx
124413,29-Oct-01,57.00,57.01,54.12,54.44,3819900,52.82,utx
124414,26-Oct-01,54.47,57.24,54.47,57.01,3439400,55.31,utx
124415,25-Oct-01,52.85,54.70,51.70,54.47,2184200,52.85,utx
124416,24-Oct-01,52.94,53.80,51.79,53.28,2101900,51.69,utx
124417,23-Oct-01,53.25,53.55,52.20,52.95,2030400,51.37,utx
124418,22-Oct-01,51.55,53.20,51.35,52.76,1965200,51.19,utx
124419,19-Oct-01,50.60,51.93,50.20,51.90,2462500,50.35,utx
124420,18-Oct-01,51.45,51.46,49.98,50.40,3255000,48.90,utx
124421,17-Oct-01,54.10,54.16,51.86,52.00,3213100,50.45,utx
124422,16-Oct-01,53.90,55.10,53.55,54.00,4023900,52.39,utx
124423,15-Oct-01,52.50,53.05,51.86,53.02,2627300,51.44,utx
124424,12-Oct-01,52.30,52.40,51.25,51.84,3027100,50.30,utx
124425,11-Oct-01,53.50,53.90,52.40,52.70,3217300,51.13,utx
124426,10-Oct-01,51.20,52.59,51.05,52.20,2978300,50.64,utx
124427,9-Oct-01,51.75,51.88,50.30,51.00,2604500,49.48,utx
124428,8-Oct-01,51.64,52.35,51.05,51.90,2360600,50.35,utx
124429,5-Oct-01,52.25,52.90,51.00,51.70,3100000,50.16,utx
124430,4-Oct-01,51.75,53.50,51.10,52.30,4524700,50.74,utx
124431,3-Oct-01,48.95,51.68,48.50,51.07,3569800,49.55,utx
124432,2-Oct-01,47.24,49.20,46.89,48.96,3405800,47.50,utx
124433,1-Oct-01,46.20,47.47,45.70,47.25,3354300,45.84,utx
124434,28-Sep-01,45.50,47.15,44.70,46.50,4068800,45.11,utx
124435,27-Sep-01,44.65,45.25,43.35,45.25,3289400,43.90,utx
124436,26-Sep-01,46.90,46.91,44.08,44.65,3231000,43.32,utx
124437,25-Sep-01,44.61,46.89,44.40,46.80,6578700,45.41,utx
124438,24-Sep-01,42.21,45.75,42.21,44.60,6739900,43.27,utx
124439,21-Sep-01,41.65,44.25,40.10,42.25,9420300,40.99,utx
124440,20-Sep-01,46.50,46.70,41.49,41.64,9618900,40.40,utx
124441,19-Sep-01,48.65,48.70,44.85,47.65,7922100,46.23,utx
124442,18-Sep-01,48.10,50.02,48.00,49.07,10802400,47.61,utx
124443,17-Sep-01,56.00,56.30,47.50,48.90,19894200,47.44,utx
124444,10-Sep-01,67.00,67.27,65.75,66.20,4851500,64.23,utx
124445,7-Sep-01,67.30,67.30,64.86,65.64,3325000,63.68,utx
124446,6-Sep-01,68.00,68.60,67.26,67.76,1934600,65.74,utx
124447,5-Sep-01,68.00,68.60,67.29,67.95,2587800,65.92,utx
124448,4-Sep-01,68.90,69.69,67.81,67.85,3603600,65.83,utx
124449,31-Aug-01,67.88,68.50,67.44,68.40,2617000,66.36,utx
124450,30-Aug-01,68.95,69.25,67.11,67.48,4195800,65.47,utx
124451,29-Aug-01,71.11,71.22,68.50,69.00,4985500,66.94,utx
124452,28-Aug-01,72.51,72.70,71.10,71.10,1887800,68.98,utx
124453,27-Aug-01,72.99,73.15,72.75,72.76,1032200,70.59,utx
124454,24-Aug-01,73.00,73.32,72.27,72.99,2776400,70.81,utx
124455,23-Aug-01,72.86,73.27,72.80,72.90,1380500,70.73,utx
124456,22-Aug-01,72.87,73.32,72.05,72.85,1743300,70.68,utx
124457,21-Aug-01,73.06,74.36,71.85,72.10,2161900,69.73,utx
124458,20-Aug-01,72.00,73.61,71.67,73.56,1342500,71.15,utx
124459,17-Aug-01,74.00,74.00,71.50,71.75,1241300,69.39,utx
124460,16-Aug-01,70.40,73.60,70.40,73.60,2214700,71.18,utx
124461,15-Aug-01,73.00,73.00,70.63,70.84,1981600,68.51,utx
124462,14-Aug-01,73.75,73.80,72.15,72.68,998300,70.29,utx
124463,13-Aug-01,73.99,74.14,72.65,72.98,1304100,70.58,utx
124464,10-Aug-01,72.45,74.58,72.15,73.98,1576300,71.55,utx
124465,9-Aug-01,71.65,72.70,71.00,72.70,1897800,70.31,utx
124466,8-Aug-01,73.15,73.25,71.20,71.43,1351200,69.08,utx
124467,7-Aug-01,72.70,73.35,72.45,73.06,1680100,70.66,utx
124468,6-Aug-01,72.25,73.10,72.20,72.51,1155100,70.13,utx
124469,3-Aug-01,72.65,72.75,71.12,72.25,1085300,69.88,utx
124470,2-Aug-01,73.00,73.15,71.75,72.28,2952700,69.91,utx
124471,1-Aug-01,74.00,74.00,72.05,72.36,2195300,69.98,utx
124472,31-Jul-01,72.90,73.55,72.68,73.40,1916700,70.99,utx
124473,30-Jul-01,73.30,73.50,72.11,72.48,1444700,70.10,utx
124474,27-Jul-01,73.25,73.40,72.24,73.18,1853500,70.78,utx
124475,26-Jul-01,73.70,73.75,72.62,73.18,2298300,70.78,utx
124476,25-Jul-01,74.85,74.85,72.92,73.77,2766700,71.35,utx
124477,24-Jul-01,75.40,75.40,73.59,73.87,1799300,71.44,utx
124478,23-Jul-01,76.20,76.48,75.24,75.40,1272300,72.92,utx
124479,20-Jul-01,76.00,76.60,75.95,76.10,1648100,73.60,utx
124480,19-Jul-01,76.50,76.95,74.80,75.87,1473400,73.38,utx
124481,18-Jul-01,75.50,75.51,74.63,75.25,3637000,72.78,utx
124482,17-Jul-01,75.30,77.21,75.20,76.56,1924700,74.05,utx
124483,16-Jul-01,75.15,75.30,74.50,75.00,1079900,72.54,utx
124484,13-Jul-01,74.40,75.44,73.40,75.15,1470700,72.68,utx
124485,12-Jul-01,72.80,74.65,72.15,74.40,2206700,71.96,utx
124486,11-Jul-01,71.95,72.80,71.30,71.69,1982800,69.34,utx
124487,10-Jul-01,73.00,73.05,71.10,71.90,1712600,69.54,utx
124488,9-Jul-01,73.00,73.12,72.49,72.72,1768600,70.33,utx
124489,6-Jul-01,73.30,73.40,72.63,72.85,2029700,70.46,utx
124490,5-Jul-01,73.45,73.60,72.30,72.61,2211900,70.23,utx
124491,3-Jul-01,71.00,72.96,70.92,72.95,1840800,70.56,utx
124492,2-Jul-01,73.05,73.05,70.60,71.08,3114000,68.75,utx
124493,29-Jun-01,74.00,74.25,72.50,73.26,3895300,70.85,utx
124494,28-Jun-01,74.50,75.50,74.21,74.30,2833600,71.86,utx
124495,27-Jun-01,73.80,74.25,73.34,73.38,2317700,70.97,utx
124496,26-Jun-01,73.50,74.00,72.42,73.61,2253400,71.19,utx
124497,25-Jun-01,74.30,74.85,72.92,73.56,2839800,71.15,utx
124498,22-Jun-01,74.40,74.45,73.23,73.47,2397800,71.06,utx
124499,21-Jun-01,74.40,75.06,73.10,74.20,4025300,71.76,utx
124500,20-Jun-01,74.74,75.05,73.25,74.20,3886500,71.76,utx
124501,19-Jun-01,78.00,78.00,74.15,74.75,4116600,72.30,utx
124502,18-Jun-01,76.50,78.25,75.91,77.81,3748300,75.26,utx
124503,15-Jun-01,77.25,77.25,73.99,74.75,6261900,72.30,utx
124504,14-Jun-01,79.00,79.00,76.34,77.10,6804400,74.57,utx
124505,13-Jun-01,80.42,81.12,79.95,80.26,2122400,77.63,utx
124506,12-Jun-01,80.48,80.80,78.90,80.42,2618400,77.78,utx
124507,11-Jun-01,81.75,81.80,80.15,80.48,1674400,77.84,utx
124508,8-Jun-01,83.20,83.20,81.08,81.41,1882700,78.74,utx
124509,7-Jun-01,82.75,84.09,81.58,83.21,1854500,80.48,utx
124510,6-Jun-01,85.65,85.65,82.30,82.50,1664500,79.79,utx
124511,5-Jun-01,84.65,85.29,84.32,84.88,1505600,82.09,utx
124512,4-Jun-01,83.30,84.65,82.15,84.32,767300,81.55,utx
124513,1-Jun-01,83.00,83.79,81.90,83.17,1126600,80.44,utx
124514,31-May-01,82.00,83.56,81.95,83.31,1538200,80.57,utx
124515,30-May-01,83.40,84.20,81.57,81.70,1502700,79.02,utx
124516,29-May-01,84.00,84.20,82.90,83.35,1228600,80.61,utx
124517,25-May-01,84.24,84.25,82.00,83.25,1590400,80.52,utx
124518,24-May-01,85.25,85.68,83.85,84.23,1457700,81.46,utx
124519,23-May-01,85.07,85.10,83.72,84.55,1445600,81.77,utx
124520,22-May-01,85.80,86.35,84.05,84.82,2356600,82.04,utx
124521,21-May-01,86.50,86.96,85.72,86.30,2234800,83.47,utx
124522,18-May-01,84.65,87.50,84.35,87.21,4162800,84.35,utx
124523,17-May-01,82.65,85.33,82.55,84.65,3369400,81.87,utx
124524,16-May-01,79.25,82.90,79.01,82.90,2343500,80.18,utx
124525,15-May-01,79.70,79.98,78.30,79.40,1437400,76.58,utx
124526,14-May-01,79.90,79.90,78.45,78.88,1080300,76.07,utx
124527,11-May-01,79.00,80.00,78.35,79.10,1523900,76.29,utx
124528,10-May-01,77.50,79.33,77.35,78.73,1422700,75.93,utx
124529,9-May-01,77.60,77.60,76.50,76.75,1419000,74.02,utx
124530,8-May-01,78.64,78.87,76.47,77.12,1349700,74.38,utx
124531,7-May-01,77.68,78.76,77.68,78.18,955200,75.40,utx
124532,4-May-01,78.11,79.20,77.15,78.96,1133600,76.15,utx
124533,3-May-01,79.00,79.00,77.45,78.31,1338100,75.52,utx
124534,2-May-01,79.90,79.90,77.45,78.14,1881200,75.36,utx
124535,1-May-01,78.00,78.75,77.50,78.45,1498600,75.66,utx
124536,30-Apr-01,78.53,79.47,77.70,77.86,1552900,75.09,utx
124537,27-Apr-01,77.35,78.84,76.96,78.50,1504400,75.71,utx
124538,26-Apr-01,77.00,77.90,76.25,77.00,1353400,74.26,utx
124539,25-Apr-01,76.75,76.94,74.95,76.45,1256100,73.73,utx
124540,24-Apr-01,76.55,77.85,76.50,76.50,1290400,73.78,utx
124541,23-Apr-01,77.50,77.50,76.28,76.66,1033600,73.93,utx
124542,20-Apr-01,76.10,77.20,76.10,76.73,1601400,74.00,utx
124543,19-Apr-01,77.85,77.86,76.30,77.30,2279500,74.55,utx
124544,18-Apr-01,76.60,79.85,76.30,78.10,2222000,75.32,utx
124545,17-Apr-01,75.05,76.00,74.30,75.60,1141900,72.91,utx
124546,16-Apr-01,75.35,76.65,74.60,75.29,1314100,72.61,utx
124547,12-Apr-01,73.90,75.38,73.25,75.38,1497800,72.70,utx
124548,11-Apr-01,74.25,74.47,72.34,72.85,2266100,70.26,utx
124549,10-Apr-01,73.00,75.23,72.23,74.60,3167000,71.95,utx
124550,9-Apr-01,74.00,75.86,74.00,74.92,1377000,72.26,utx
124551,6-Apr-01,74.00,75.00,73.20,73.78,1609200,71.16,utx
124552,5-Apr-01,72.60,75.40,72.60,75.15,1837200,72.48,utx
124553,4-Apr-01,70.60,72.74,70.00,71.40,2160300,68.86,utx
124554,3-Apr-01,72.60,73.13,70.38,70.83,2927600,68.31,utx
124555,2-Apr-01,73.60,74.85,72.33,73.40,2290400,70.79,utx
124556,30-Mar-01,74.75,75.00,72.75,73.30,2358400,70.69,utx
124557,29-Mar-01,73.20,75.25,72.45,74.55,2480000,71.90,utx
124558,28-Mar-01,73.90,74.20,72.20,73.20,2996100,70.60,utx
124559,27-Mar-01,71.76,75.00,71.00,74.46,4074500,71.81,utx
124560,26-Mar-01,68.00,72.50,67.50,71.76,4236900,69.21,utx
124561,23-Mar-01,67.35,68.40,65.43,67.00,3863100,64.62,utx
124562,22-Mar-01,69.50,69.50,64.90,67.35,4937800,64.95,utx
124563,21-Mar-01,71.70,71.71,69.70,69.72,2102900,67.24,utx
124564,20-Mar-01,73.55,74.45,71.65,71.83,2126800,69.27,utx
124565,19-Mar-01,71.60,73.10,71.25,73.05,2599400,70.45,utx
124566,16-Mar-01,76.00,76.24,71.25,71.43,4378000,68.89,utx
124567,15-Mar-01,77.00,77.05,74.54,75.75,3509800,73.06,utx
124568,14-Mar-01,77.10,77.75,73.53,75.00,5538300,72.33,utx
124569,13-Mar-01,78.50,79.25,77.45,79.25,2516900,76.43,utx
124570,12-Mar-01,81.20,81.21,78.25,78.40,2441000,75.61,utx
124571,9-Mar-01,82.08,82.12,81.20,81.70,1322500,78.79,utx
124572,8-Mar-01,81.95,82.50,81.01,82.08,2267500,79.16,utx
124573,7-Mar-01,80.38,82.40,80.01,81.69,1873500,78.78,utx
124574,6-Mar-01,80.90,81.90,80.18,80.37,2830500,77.51,utx
124575,5-Mar-01,79.00,81.10,78.80,80.10,2822200,77.25,utx
124576,2-Mar-01,77.76,78.92,77.00,78.05,1872200,75.27,utx
124577,1-Mar-01,77.60,78.83,76.68,78.01,2266800,75.24,utx
124578,28-Feb-01,79.75,79.85,76.60,77.91,2467400,75.14,utx
124579,27-Feb-01,78.50,80.00,77.70,79.65,3464400,76.82,utx
124580,26-Feb-01,76.40,78.50,76.12,78.45,2517500,75.66,utx
124581,23-Feb-01,77.70,77.81,76.19,77.25,1929900,74.50,utx
124582,22-Feb-01,79.12,79.38,77.50,78.45,2826800,75.66,utx
124583,21-Feb-01,78.40,80.40,77.85,79.12,1954000,76.31,utx
124584,20-Feb-01,79.00,79.55,78.75,78.75,2160900,75.95,utx
124585,16-Feb-01,79.00,79.60,77.85,78.25,1893500,75.47,utx
124586,15-Feb-01,77.50,79.75,77.45,79.00,2203400,76.19,utx
124587,14-Feb-01,77.25,78.30,76.55,77.00,1949500,74.26,utx
124588,13-Feb-01,75.05,78.05,75.00,77.40,2504400,74.43,utx
124589,12-Feb-01,75.75,75.79,74.86,75.00,1298100,72.12,utx
124590,9-Feb-01,76.00,76.15,74.59,74.88,1596300,72.01,utx
124591,8-Feb-01,74.35,75.58,73.87,75.01,1018600,72.13,utx
124592,7-Feb-01,74.36,75.60,73.87,74.26,1619900,71.41,utx
124593,6-Feb-01,73.95,76.77,73.68,74.36,1904500,71.51,utx
124594,5-Feb-01,74.25,74.96,73.78,74.20,1561800,71.35,utx
124595,2-Feb-01,74.40,75.00,73.47,73.96,1459400,71.12,utx
124596,1-Feb-01,74.98,74.98,73.04,74.15,1333300,71.30,utx
124597,31-Jan-01,75.00,75.10,73.87,74.98,2126200,72.10,utx
124598,30-Jan-01,74.25,74.80,73.50,74.42,1615700,71.56,utx
124599,29-Jan-01,74.30,74.99,73.60,73.60,1246900,70.78,utx
124600,26-Jan-01,75.62,75.62,73.00,73.12,2190500,70.32,utx
124601,25-Jan-01,74.19,76.38,73.81,75.56,1452100,72.66,utx
124602,24-Jan-01,73.00,73.56,72.31,73.00,1568700,70.20,utx
124603,23-Jan-01,71.88,73.88,71.38,72.75,2822700,69.96,utx
124604,22-Jan-01,71.75,72.00,69.75,71.88,1820300,69.12,utx
124605,19-Jan-01,72.00,72.38,70.19,71.06,2495900,68.34,utx
124606,18-Jan-01,72.12,73.69,72.12,73.06,5520200,70.26,utx
124607,17-Jan-01,72.38,73.38,71.62,72.12,2350400,69.36,utx
124608,16-Jan-01,71.00,72.00,69.31,70.94,2313700,68.22,utx
124609,12-Jan-01,73.88,73.88,69.50,70.69,2358800,67.97,utx
124610,11-Jan-01,73.06,74.06,72.81,73.88,1817700,71.04,utx
124611,10-Jan-01,70.25,72.69,69.09,72.25,1899300,69.48,utx
124612,9-Jan-01,73.56,73.69,70.25,70.62,2010200,67.91,utx
124613,8-Jan-01,71.38,73.44,71.19,72.38,1889300,69.60,utx
124614,5-Jan-01,74.00,74.00,71.06,71.12,2086000,68.40,utx
124615,4-Jan-01,76.12,76.25,72.69,73.56,2438100,70.74,utx
124616,3-Jan-01,74.75,76.25,73.19,75.12,2490400,72.24,utx
124617,2-Jan-01,77.75,77.75,74.56,75.25,1695200,72.36,utx
124618,29-Dec-00,79.00,79.50,78.25,78.62,1343100,75.61,utx
124619,28-Dec-00,79.12,79.12,78.00,78.69,1995400,75.67,utx
124620,27-Dec-00,77.44,79.75,76.00,79.75,1365600,76.69,utx
124621,26-Dec-00,76.00,78.25,75.31,77.69,1467700,74.71,utx
124622,22-Dec-00,74.75,76.50,74.75,76.00,2136800,73.08,utx
124623,21-Dec-00,72.88,75.06,72.38,75.00,1823800,72.12,utx
124624,20-Dec-00,73.00,74.50,72.75,73.31,2237900,70.50,utx
124625,19-Dec-00,74.00,74.88,72.94,74.75,2061900,71.88,utx
124626,18-Dec-00,72.06,74.62,71.56,73.81,1605400,70.98,utx
124627,15-Dec-00,70.75,73.44,70.75,71.19,2726200,68.46,utx
124628,14-Dec-00,71.75,73.00,70.00,71.19,1514400,68.46,utx
124629,13-Dec-00,74.38,74.94,71.62,71.62,2030700,68.88,utx
124630,12-Dec-00,72.62,74.94,72.25,73.50,2905800,70.68,utx
124631,11-Dec-00,74.88,75.19,71.94,72.25,2675200,69.48,utx
124632,8-Dec-00,76.00,77.06,74.62,74.81,2855800,71.94,utx
124633,7-Dec-00,74.69,75.44,74.44,75.31,2046000,72.42,utx
124634,6-Dec-00,75.94,77.19,75.12,75.38,2768400,72.48,utx
124635,5-Dec-00,73.75,75.88,73.50,75.88,3606300,72.96,utx
124636,4-Dec-00,70.50,72.88,69.69,72.56,3303600,69.78,utx
124637,1-Dec-00,70.38,71.94,70.00,70.50,2062500,67.79,utx
124638,30-Nov-00,69.25,71.75,68.88,70.81,2260700,68.10,utx
124639,29-Nov-00,69.12,69.88,69.12,69.38,1604400,66.71,utx
124640,28-Nov-00,69.94,69.94,68.19,68.38,1793400,65.75,utx
124641,27-Nov-00,72.75,72.75,69.25,69.94,2092500,67.25,utx
124642,24-Nov-00,70.00,71.94,70.00,71.94,791800,69.18,utx
124643,22-Nov-00,69.50,70.75,68.94,70.19,1872900,67.49,utx
124644,21-Nov-00,69.75,71.69,69.06,70.00,2338300,67.31,utx
124645,20-Nov-00,69.44,70.00,68.19,69.00,1280100,66.35,utx
124646,17-Nov-00,68.94,70.19,68.56,69.38,1321400,66.71,utx
124647,16-Nov-00,67.56,68.88,67.12,68.56,1255900,65.93,utx
124648,15-Nov-00,67.25,67.81,66.69,67.06,1368300,64.49,utx
124649,14-Nov-00,66.19,67.88,66.19,67.31,1324100,64.51,utx
124650,13-Nov-00,65.50,66.75,65.31,66.06,1232700,63.32,utx
124651,10-Nov-00,67.81,68.38,65.19,66.19,1384200,63.43,utx
124652,9-Nov-00,67.94,68.69,66.81,67.94,1212400,65.11,utx
124653,8-Nov-00,68.06,68.44,67.12,67.69,1523500,64.87,utx
124654,7-Nov-00,69.75,69.75,67.50,68.06,1063500,65.23,utx
124655,6-Nov-00,67.69,70.00,67.56,69.81,1255800,66.91,utx
124656,3-Nov-00,68.25,68.81,65.56,67.12,1400000,64.33,utx
124657,2-Nov-00,68.88,69.56,68.00,68.75,862400,65.89,utx
124658,1-Nov-00,69.19,69.69,67.94,68.62,1328300,65.77,utx
124659,31-Oct-00,69.00,70.12,67.38,69.81,2367000,66.91,utx
124660,30-Oct-00,67.50,70.00,67.44,68.88,1880300,66.01,utx
124661,27-Oct-00,67.00,67.50,65.62,67.25,1720200,64.45,utx
124662,26-Oct-00,64.50,67.25,64.38,66.50,2152900,63.73,utx
124663,25-Oct-00,64.81,65.38,63.50,64.00,3286700,61.34,utx
124664,24-Oct-00,64.00,64.75,63.38,64.69,3729600,62.00,utx
124665,23-Oct-00,65.62,66.00,63.00,63.50,5188200,60.86,utx
124666,20-Oct-00,61.62,67.19,59.88,65.00,17156700,62.30,utx
124667,19-Oct-00,67.25,69.12,64.00,64.00,2739000,61.34,utx
124668,18-Oct-00,69.56,70.38,67.81,68.38,2704100,65.53,utx
124669,17-Oct-00,72.31,72.44,69.69,69.69,1307700,66.79,utx
124670,16-Oct-00,69.81,72.31,69.56,72.06,1581800,69.07,utx
124671,13-Oct-00,67.75,70.19,67.62,69.69,1769500,66.79,utx
124672,12-Oct-00,71.38,71.81,67.44,68.00,2331500,65.17,utx
124673,11-Oct-00,71.50,72.88,70.94,71.50,2255000,68.53,utx
124674,10-Oct-00,70.31,72.38,69.88,71.81,1881000,68.83,utx
124675,9-Oct-00,71.75,72.81,69.50,70.06,1349800,67.15,utx
124676,6-Oct-00,72.88,72.94,71.44,72.00,1626000,69.01,utx
124677,5-Oct-00,70.31,72.94,70.25,72.75,1649900,69.72,utx
124678,4-Oct-00,70.75,72.00,70.19,70.56,1683000,67.63,utx
124679,3-Oct-00,68.75,72.62,68.44,70.62,1812800,67.69,utx
124680,2-Oct-00,68.88,69.75,67.50,68.25,1891100,65.41,utx
124681,29-Sep-00,71.00,71.62,68.62,69.38,1841300,66.49,utx
124682,28-Sep-00,69.50,72.88,69.00,71.50,3373100,68.53,utx
124683,27-Sep-00,67.31,70.00,66.69,68.81,3121300,65.95,utx
124684,26-Sep-00,67.12,68.25,66.62,67.12,1866900,64.33,utx
124685,25-Sep-00,66.00,68.00,65.88,66.75,2718000,63.97,utx
124686,22-Sep-00,62.75,65.75,61.19,65.50,4012400,62.78,utx
124687,21-Sep-00,61.50,63.06,61.25,62.25,2278900,59.66,utx
124688,20-Sep-00,63.00,63.88,59.00,63.50,5161900,60.86,utx
124689,19-Sep-00,64.88,64.88,61.56,62.62,3117500,60.02,utx
124690,18-Sep-00,64.50,65.00,63.12,64.38,2419100,61.70,utx
124691,15-Sep-00,65.00,67.31,63.69,63.94,5233500,61.28,utx
124692,14-Sep-00,64.00,64.38,63.81,64.00,2573900,61.34,utx
124693,13-Sep-00,62.94,63.25,62.38,62.94,1586400,60.32,utx
124694,12-Sep-00,62.12,63.00,61.44,62.88,1480300,60.26,utx
124695,11-Sep-00,61.88,63.31,61.75,62.88,1467800,60.26,utx
124696,8-Sep-00,63.38,63.38,60.88,61.88,1641400,59.30,utx
124697,7-Sep-00,64.88,65.56,63.12,63.50,2421100,60.86,utx
124698,6-Sep-00,61.19,64.12,61.12,63.81,1988600,61.16,utx
124699,5-Sep-00,61.12,62.00,61.00,61.25,892400,58.70,utx
124700,1-Sep-00,62.69,62.75,61.56,62.00,710000,59.42,utx
124701,31-Aug-00,61.00,62.62,60.94,62.44,1259700,59.84,utx
124702,30-Aug-00,62.50,62.50,60.50,61.00,1028300,58.46,utx
124703,25-Aug-00,63.62,63.94,62.56,63.25,838100,60.62,utx
124704,24-Aug-00,64.12,65.00,62.62,63.25,1525100,60.62,utx
124705,23-Aug-00,63.50,64.38,62.38,64.09,1612700,61.43,utx
124706,22-Aug-00,63.75,64.25,62.56,63.75,1520400,60.91,utx
124707,21-Aug-00,62.12,63.75,62.00,63.50,1448700,60.67,utx
124708,18-Aug-00,62.94,62.94,61.50,61.50,771300,58.76,utx
124709,17-Aug-00,60.88,62.88,60.25,62.50,1797900,59.71,utx
124710,16-Aug-00,61.00,61.12,60.19,60.62,781400,57.92,utx
124711,15-Aug-00,61.00,61.25,59.75,60.06,1202100,57.38,utx
124712,14-Aug-00,60.25,61.00,60.12,60.94,680600,58.22,utx
124713,11-Aug-00,61.31,61.31,60.19,60.75,1129900,58.04,utx
124714,10-Aug-00,61.12,62.25,60.88,61.12,1410800,58.40,utx
124715,9-Aug-00,61.75,61.75,60.38,60.88,1213400,58.16,utx
124716,8-Aug-00,60.94,61.50,60.00,61.25,1284500,58.52,utx
124717,7-Aug-00,59.50,61.00,58.62,61.00,1469900,58.28,utx
124718,4-Aug-00,57.56,59.06,57.00,59.00,1716400,56.37,utx
124719,3-Aug-00,58.19,58.38,56.81,57.12,1249800,54.58,utx
124720,2-Aug-00,59.12,59.38,58.06,58.19,878100,55.59,utx
124721,1-Aug-00,59.12,59.50,58.62,59.25,1532400,56.61,utx
124722,31-Jul-00,58.00,59.75,57.94,58.38,794700,55.77,utx
124723,28-Jul-00,57.50,57.75,56.31,57.44,995700,54.88,utx
124724,27-Jul-00,57.50,58.12,56.31,57.50,1553900,54.94,utx
124725,26-Jul-00,58.50,58.50,56.94,57.38,1498700,54.82,utx
124726,25-Jul-00,59.00,60.00,58.12,58.25,1168000,55.65,utx
124727,24-Jul-00,58.62,59.50,58.38,59.06,842000,56.43,utx
124728,21-Jul-00,57.38,59.00,57.38,58.75,1763600,56.13,utx
124729,20-Jul-00,57.50,58.00,56.88,57.38,2099100,54.82,utx
124730,19-Jul-00,60.00,60.44,57.25,57.50,2065600,54.94,utx
124731,18-Jul-00,60.25,60.25,58.38,59.00,1001100,56.37,utx
124732,17-Jul-00,60.88,60.94,60.25,60.53,732400,57.83,utx
124733,14-Jul-00,61.00,61.75,60.38,61.12,847900,58.40,utx
124734,13-Jul-00,60.25,60.88,59.88,60.50,1587600,57.80,utx
124735,12-Jul-00,59.19,60.38,58.25,60.25,1943000,57.56,utx
124736,11-Jul-00,59.38,60.06,58.56,60.00,1700900,57.32,utx
124737,10-Jul-00,58.81,59.56,58.25,59.31,1478900,56.67,utx
124738,7-Jul-00,57.94,58.94,57.75,58.75,1429100,56.13,utx
124739,6-Jul-00,58.75,59.12,57.62,57.69,1246800,55.11,utx
124740,5-Jul-00,58.50,59.19,57.62,58.75,1413700,56.13,utx
124741,3-Jul-00,57.50,57.56,55.38,56.69,848300,54.16,utx
124742,30-Jun-00,54.94,58.98,54.00,58.88,2536100,56.25,utx
124743,29-Jun-00,56.06,56.12,54.19,54.50,1736200,52.07,utx
124744,28-Jun-00,56.50,57.69,56.19,56.73,1284100,54.20,utx
124745,27-Jun-00,57.00,58.12,56.31,56.50,1517800,53.98,utx
124746,26-Jun-00,57.75,58.00,56.50,57.06,750000,54.52,utx
124747,23-Jun-00,56.50,57.25,55.81,57.06,775900,54.52,utx
124748,22-Jun-00,58.00,58.00,55.62,56.50,1320100,53.98,utx
124749,21-Jun-00,57.12,57.44,55.38,56.88,1393500,54.34,utx
124750,20-Jun-00,57.00,57.12,55.12,55.62,2726100,53.14,utx
124751,19-Jun-00,59.25,59.31,56.31,57.38,2140900,54.82,utx
124752,16-Jun-00,59.12,60.25,58.19,58.88,1806400,56.25,utx
124753,15-Jun-00,59.81,61.75,58.94,59.62,1087800,56.97,utx
124754,14-Jun-00,58.00,60.25,58.00,59.75,1613600,57.09,utx
124755,13-Jun-00,58.75,58.81,57.00,57.19,1342800,54.64,utx
124756,12-Jun-00,58.75,59.12,58.25,58.28,882400,55.68,utx
124757,8-Jun-00,58.00,58.25,56.00,56.94,3592300,54.40,utx
124758,7-Jun-00,61.62,62.25,59.88,60.00,968100,57.32,utx
124759,6-Jun-00,60.75,61.94,60.12,61.56,943500,58.82,utx
124760,5-Jun-00,61.12,61.56,59.75,60.75,1223900,58.04,utx
124761,1-Jun-00,59.00,61.88,58.06,61.69,1639300,58.94,utx
124762,31-May-00,58.94,61.37,58.69,60.44,1418400,57.74,utx
124763,30-May-00,58.69,59.56,57.75,59.00,1773500,56.37,utx
124764,26-May-00,60.13,60.13,58.37,58.94,839400,56.31,utx
124765,25-May-00,59.87,59.87,58.44,59.38,1858400,56.73,utx
124766,24-May-00,61.88,61.88,59.00,59.87,2363400,57.20,utx
124767,23-May-00,62.44,62.44,60.44,60.81,1615400,58.10,utx
124768,22-May-00,63.00,63.00,61.63,61.94,1726800,59.18,utx
124769,19-May-00,63.50,63.88,61.63,62.38,1080500,59.59,utx
124770,18-May-00,64.94,65.87,64.37,64.89,924000,62.00,utx
124771,17-May-00,65.75,65.75,64.63,65.19,1082600,62.28,utx
124772,16-May-00,64.88,66.44,64.31,66.19,1089100,63.04,utx
124773,15-May-00,63.50,65.00,63.50,64.06,1138900,61.02,utx
124774,12-May-00,63.62,64.88,62.87,64.25,1210200,61.20,utx
124775,11-May-00,61.63,64.50,61.37,63.50,1312700,60.48,utx
124776,10-May-00,62.94,63.50,59.00,59.75,2153100,56.91,utx
124777,9-May-00,62.38,63.50,61.56,62.50,1204200,59.53,utx
124778,8-May-00,65.06,66.94,61.94,62.25,1888700,59.29,utx
124779,5-May-00,62.00,65.94,61.63,65.31,1693100,62.21,utx
124780,4-May-00,61.44,62.25,60.00,61.75,1611500,58.82,utx
124781,3-May-00,61.25,62.19,60.56,61.31,769200,58.40,utx
124782,2-May-00,62.44,63.88,61.56,62.75,1505000,59.77,utx
124783,1-May-00,61.44,63.62,61.00,62.00,1153900,59.06,utx
124784,28-Apr-00,62.00,62.87,60.75,62.19,697600,59.23,utx
124785,27-Apr-00,60.50,62.81,60.00,62.00,1144900,59.06,utx
124786,26-Apr-00,64.19,64.50,60.62,60.62,1864600,57.75,utx
124787,25-Apr-00,65.00,65.69,63.31,64.56,1655500,61.50,utx
124788,24-Apr-00,65.00,66.13,64.00,64.88,2592800,61.79,utx
124789,20-Apr-00,60.00,64.63,59.87,64.06,2239000,61.02,utx
124790,19-Apr-00,59.12,62.44,58.75,61.12,1513700,58.22,utx
124791,18-Apr-00,58.75,60.38,56.81,58.06,1350400,55.31,utx
124792,17-Apr-00,58.00,59.69,57.62,59.56,1390500,56.73,utx
124793,14-Apr-00,57.13,59.00,56.06,56.25,2530800,53.58,utx
124794,13-Apr-00,64.12,64.69,60.81,60.88,2370700,57.98,utx
124795,12-Apr-00,64.12,65.25,64.12,64.25,2377600,61.20,utx
124796,11-Apr-00,62.87,65.75,62.69,64.25,2288500,61.20,utx
124797,10-Apr-00,60.94,64.00,60.75,64.00,1832600,60.96,utx
124798,7-Apr-00,61.50,61.88,60.00,60.94,1233100,58.04,utx
124799,6-Apr-00,61.06,62.62,60.75,61.50,1157100,58.58,utx
124800,5-Apr-00,62.25,62.75,60.50,61.00,1359600,58.10,utx
124801,4-Apr-00,63.00,63.88,59.56,63.19,1552000,60.19,utx
124802,3-Apr-00,63.19,63.88,59.75,61.88,2141200,58.94,utx
124803,31-Mar-00,60.00,64.50,59.75,63.19,2788700,60.19,utx
124804,30-Mar-00,57.50,62.00,57.50,61.37,2079700,58.46,utx
124805,29-Mar-00,57.38,58.25,56.31,57.62,1150600,54.89,utx
124806,28-Mar-00,57.00,58.25,57.00,57.81,1204400,55.07,utx
124807,27-Mar-00,58.88,58.88,57.00,57.44,1489800,54.71,utx
124808,24-Mar-00,57.50,59.00,56.50,57.06,1649100,54.35,utx
124809,23-Mar-00,55.88,58.37,55.00,58.37,1749800,55.60,utx
124810,22-Mar-00,57.50,58.25,55.37,55.81,2630500,53.16,utx
124811,21-Mar-00,55.75,57.81,55.25,56.75,1721000,54.06,utx
124812,20-Mar-00,54.62,57.81,53.94,56.12,1754100,53.46,utx
124813,17-Mar-00,56.00,58.37,54.19,54.62,2693700,52.03,utx
124814,16-Mar-00,54.88,57.94,54.25,57.00,3333200,54.29,utx
124815,15-Mar-00,50.06,55.50,49.37,53.87,3096800,51.32,utx
124816,14-Mar-00,49.56,50.62,49.56,49.94,2409500,47.57,utx
124817,13-Mar-00,48.50,49.44,48.19,49.00,1488900,46.67,utx
124818,10-Mar-00,47.81,49.50,46.94,48.88,2015800,46.55,utx
124819,9-Mar-00,48.50,49.00,46.50,48.06,2221100,45.78,utx
124820,8-Mar-00,50.50,50.50,49.00,49.25,1670700,46.91,utx
124821,7-Mar-00,50.12,51.56,48.75,50.50,1660800,48.10,utx
124822,6-Mar-00,52.31,52.69,49.25,50.00,1653100,47.63,utx
124823,3-Mar-00,50.56,52.94,50.00,51.81,1598000,49.35,utx
124824,2-Mar-00,50.75,51.38,49.63,50.81,1655800,48.40,utx
124825,29-Feb-00,52.00,52.00,50.50,50.94,1620800,48.52,utx
124826,28-Feb-00,50.75,51.75,50.00,51.06,3538800,48.64,utx
124827,25-Feb-00,50.50,51.13,49.88,50.06,2174800,47.69,utx
124828,24-Feb-00,52.88,53.12,50.19,50.87,2425000,48.46,utx
124829,22-Feb-00,53.62,54.44,51.31,53.50,1443900,50.96,utx
124830,18-Feb-00,54.25,54.50,51.88,52.37,1468500,49.89,utx
124831,17-Feb-00,54.00,54.62,52.00,54.13,1993100,51.56,utx
124832,16-Feb-00,52.69,53.87,52.00,52.12,1933100,49.65,utx
124833,15-Feb-00,50.43,52.67,49.44,52.24,3246000,49.57,utx
124834,14-Feb-00,48.63,51.30,48.63,50.12,2336200,47.56,utx
124835,11-Feb-00,49.93,50.87,47.38,48.19,1994000,45.73,utx
124836,10-Feb-00,50.56,51.49,49.56,49.93,1741800,47.38,utx
124837,9-Feb-00,51.68,52.36,50.31,50.43,2759300,47.85,utx
124838,8-Feb-00,50.81,51.43,49.75,50.81,2409800,48.21,utx
124839,7-Feb-00,50.99,51.80,50.12,50.99,3696200,48.39,utx
124840,4-Feb-00,52.80,53.30,49.81,51.18,3376400,48.56,utx
124841,3-Feb-00,54.04,54.17,51.30,52.74,2221000,50.04,utx
124842,2-Feb-00,53.67,54.29,52.98,53.54,1532100,50.81,utx
124843,1-Feb-00,53.30,53.79,52.36,53.48,2634800,50.75,utx
124844,31-Jan-00,52.42,53.54,52.11,52.74,2047400,50.04,utx
124845,28-Jan-00,54.73,54.91,51.30,52.05,3582700,49.39,utx
124846,27-Jan-00,56.78,57.16,53.79,54.98,1936900,52.17,utx
124847,26-Jan-00,56.66,57.78,55.16,56.78,2205600,53.88,utx
124848,25-Jan-00,59.15,59.40,55.79,56.66,2589100,53.76,utx
124849,24-Jan-00,62.26,63.51,59.27,59.77,2722200,56.72,utx
124850,21-Jan-00,59.27,60.77,57.84,60.39,2266200,57.31,utx
124851,20-Jan-00,60.83,61.08,57.84,59.09,1920100,56.07,utx
124852,19-Jan-00,62.14,63.26,60.21,60.46,1810600,57.36,utx
124853,18-Jan-00,62.76,63.20,59.96,62.51,2437300,59.31,utx
124854,14-Jan-00,65.00,65.00,62.76,63.57,1520400,60.32,utx
124855,13-Jan-00,63.94,65.62,63.76,65.00,1053200,61.68,utx
124856,12-Jan-00,62.95,65.25,62.88,64.32,1266100,61.03,utx
124857,11-Jan-00,64.13,64.19,62.70,62.88,1105000,59.67,utx
124858,10-Jan-00,63.76,65.00,63.44,64.38,1230100,61.09,utx
124859,7-Jan-00,61.33,64.44,60.39,63.76,1997500,60.50,utx
124860,6-Jan-00,58.28,61.58,56.66,61.33,3074300,58.19,utx
124861,5-Jan-00,59.71,60.02,58.28,58.53,1952300,55.53,utx
124862,4-Jan-00,60.89,62.20,58.78,59.71,1683500,56.66,utx
124863,3-Jan-00,64.69,64.75,61.76,62.26,1070200,59.08,utx
124864,31-Dec-99,63.76,64.75,62.82,64.75,448800,61.44,utx
124865,30-Dec-99,63.76,63.94,62.64,63.88,543000,60.61,utx
124866,29-Dec-99,63.69,63.69,61.95,63.38,898200,60.14,utx
124867,28-Dec-99,61.14,64.44,61.14,63.94,1052300,60.67,utx
124868,27-Dec-99,59.77,61.76,58.90,60.77,1170100,57.66,utx
124869,23-Dec-99,57.78,60.64,57.78,59.34,1094700,56.30,utx
124870,22-Dec-99,58.46,58.71,57.22,57.28,1061300,54.35,utx
124871,21-Dec-99,57.97,58.96,56.97,58.09,1061700,55.12,utx
124872,20-Dec-99,57.28,58.53,57.03,57.62,1255600,54.68,utx
124873,17-Dec-99,58.03,58.09,56.10,56.16,2180200,53.29,utx
124874,16-Dec-99,58.15,58.15,55.54,57.22,1546400,54.29,utx
124875,15-Dec-99,58.15,58.53,57.47,57.90,1456400,54.94,utx
124876,14-Dec-99,58.03,58.53,57.47,58.15,1464600,55.18,utx
124877,13-Dec-99,59.27,60.64,57.78,59.13,1329700,56.11,utx
124878,10-Dec-99,59.77,60.77,58.53,59.02,1141900,56.01,utx
124879,9-Dec-99,58.21,59.34,57.09,59.21,1511200,56.18,utx
124880,8-Dec-99,56.10,58.28,55.91,58.28,1317600,55.30,utx
124881,7-Dec-99,56.53,57.41,54.79,55.91,1999900,53.05,utx
124882,6-Dec-99,60.52,60.52,57.59,58.15,1359300,55.18,utx
124883,3-Dec-99,59.52,61.51,59.40,60.14,2062600,57.07,utx
124884,2-Dec-99,57.78,59.21,57.65,58.56,1613900,55.56,utx
124885,1-Dec-99,57.78,58.46,57.59,57.84,2212600,54.88,utx
124886,30-Nov-99,54.29,57.41,54.17,56.28,1600700,53.41,utx
124887,29-Nov-99,54.79,55.48,54.11,54.11,1123200,51.34,utx
124888,26-Nov-99,55.66,55.66,54.79,55.04,441400,52.23,utx
124889,24-Nov-99,56.41,56.66,54.67,55.91,1399400,53.05,utx
124890,23-Nov-99,54.79,57.09,54.42,55.91,1355900,53.05,utx
124891,22-Nov-99,56.28,56.35,54.29,54.29,1419200,51.52,utx
124892,19-Nov-99,58.53,58.53,56.28,56.84,1498200,53.94,utx
124893,18-Nov-99,56.16,58.40,55.29,58.21,1297100,55.24,utx
124894,17-Nov-99,55.66,56.47,55.35,56.16,1344500,53.29,utx
124895,16-Nov-99,54.10,56.58,53.98,56.09,1891500,53.03,utx
124896,15-Nov-99,53.23,54.41,53.23,54.10,1863100,51.15,utx
124897,12-Nov-99,54.35,54.72,52.98,53.60,1400000,50.68,utx
124898,11-Nov-99,53.11,53.48,52.92,53.42,2069400,50.51,utx
124899,10-Nov-99,53.60,54.72,52.98,53.42,2314800,50.51,utx
124900,9-Nov-99,56.33,56.46,53.98,54.47,1526800,51.50,utx
124901,8-Nov-99,55.53,56.33,55.09,55.84,1003300,52.79,utx
124902,5-Nov-99,56.83,58.01,55.09,55.46,2452000,52.44,utx
124903,4-Nov-99,59.31,59.31,55.22,56.33,1518200,53.26,utx
124904,3-Nov-99,59.31,59.75,58.69,59.19,863900,55.96,utx
124905,2-Nov-99,59.19,60.18,58.19,59.56,1250800,56.31,utx
124906,1-Nov-99,59.81,59.81,58.57,59.19,928300,55.96,utx
124907,29-Oct-99,58.82,61.05,58.63,60.06,1918400,56.78,utx
124908,28-Oct-99,54.84,57.76,54.84,57.39,1917900,54.26,utx
124909,27-Oct-99,54.35,55.34,53.23,54.60,1446400,51.62,utx
124910,26-Oct-99,55.59,55.84,54.04,54.29,1182700,51.33,utx
124911,25-Oct-99,56.33,57.45,54.72,54.97,1387100,51.97,utx
124912,22-Oct-99,55.71,57.08,55.71,56.52,1182000,53.44,utx
124913,21-Oct-99,55.22,55.71,54.72,55.34,2017400,52.32,utx
124914,20-Oct-99,54.35,55.59,54.22,55.59,2319900,52.56,utx
124915,19-Oct-99,53.85,55.09,52.67,53.23,1708200,50.33,utx
124916,18-Oct-99,52.11,53.05,51.37,51.93,1123300,49.10,utx
124917,15-Oct-99,52.42,53.29,51.25,52.24,1660500,49.39,utx
124918,14-Oct-99,53.29,54.47,52.11,53.67,2338000,50.74,utx
124919,13-Oct-99,54.53,54.72,52.49,52.80,2275100,49.92,utx
124920,12-Oct-99,57.20,57.26,54.16,54.60,2533100,51.62,utx
124921,11-Oct-99,58.69,58.69,57.26,58.01,1514500,54.85,utx
124922,8-Oct-99,58.01,60.80,58.01,58.82,1548100,55.61,utx
124923,7-Oct-99,56.71,58.57,56.58,57.76,1650000,54.61,utx
124924,6-Oct-99,55.96,56.58,55.84,56.52,2179100,53.44,utx
124925,5-Oct-99,54.60,56.64,54.60,55.22,2532300,52.21,utx
124926,4-Oct-99,57.39,59.13,56.89,57.33,1220000,54.20,utx
124927,1-Oct-99,59.81,59.81,55.90,57.51,2073600,54.38,utx
124928,30-Sep-99,57.70,59.13,57.57,58.88,1532800,55.67,utx
124929,29-Sep-99,55.46,58.01,54.84,57.45,2043100,54.32,utx
124930,28-Sep-99,55.84,56.21,54.16,55.59,1373900,52.56,utx
124931,27-Sep-99,57.08,58.07,55.59,56.09,1412900,53.03,utx
124932,24-Sep-99,55.90,57.64,55.28,57.08,2808900,53.97,utx
124933,23-Sep-99,58.07,58.07,55.59,55.65,4864300,52.62,utx
124934,22-Sep-99,60.92,62.04,57.33,58.19,3197000,55.02,utx
124935,21-Sep-99,59.87,61.05,58.82,60.43,1843400,57.13,utx
124936,20-Sep-99,61.54,62.17,59.56,60.12,1417600,56.84,utx
124937,17-Sep-99,60.80,61.73,60.80,61.36,2334400,58.01,utx
124938,16-Sep-99,61.48,61.48,59.87,60.55,1211100,57.25,utx
124939,15-Sep-99,62.54,62.91,61.11,61.42,1632900,58.07,utx
124940,14-Sep-99,61.92,62.29,60.80,61.98,1958800,58.60,utx
124941,13-Sep-99,61.92,62.54,61.79,62.04,1604200,58.66,utx
124942,10-Sep-99,64.15,64.27,62.35,62.41,1229200,59.01,utx
124943,9-Sep-99,64.77,64.96,62.41,64.03,1114500,60.54,utx
124944,8-Sep-99,65.02,65.02,64.09,64.77,1628000,61.24,utx
124945,7-Sep-99,66.26,66.45,63.03,65.02,3316700,61.47,utx
124946,3-Sep-99,67.50,68.25,66.26,66.76,1386200,63.12,utx
124947,2-Sep-99,66.63,67.13,65.21,66.82,784700,63.18,utx
124948,1-Sep-99,66.01,67.44,65.64,66.82,759800,63.18,utx
124949,31-Aug-99,66.38,66.76,65.52,65.64,1172700,62.06,utx
124950,30-Aug-99,68.00,68.56,65.89,66.01,1031600,62.41,utx
124951,27-Aug-99,69.42,69.42,67.25,67.50,1201800,63.82,utx
124952,26-Aug-99,69.36,69.49,69.18,69.36,806900,65.58,utx
124953,25-Aug-99,69.36,69.49,68.93,69.49,1030000,65.70,utx
124954,24-Aug-99,68.69,69.24,68.13,68.81,902800,64.89,utx
124955,23-Aug-99,66.71,69.31,66.71,69.31,813100,65.36,utx
124956,20-Aug-99,66.71,67.70,65.72,66.89,1086100,63.08,utx
124957,19-Aug-99,65.84,66.27,65.47,65.78,779400,62.03,utx
124958,18-Aug-99,67.02,67.20,66.34,66.40,710800,62.61,utx
124959,17-Aug-99,67.08,67.08,66.09,66.89,884500,63.08,utx
124960,16-Aug-99,64.85,66.09,64.85,65.96,748400,62.21,utx
124961,13-Aug-99,66.09,66.46,63.98,64.60,830400,60.92,utx
124962,12-Aug-99,62.93,66.15,62.87,65.72,1506400,61.97,utx
124963,11-Aug-99,61.94,63.12,61.26,62.56,1131300,59.00,utx
124964,10-Aug-99,62.38,63.68,60.70,61.57,889300,58.06,utx
124965,9-Aug-99,63.61,64.11,62.38,62.81,562400,59.23,utx
124966,6-Aug-99,65.22,65.59,63.12,63.55,744800,59.93,utx
124967,5-Aug-99,64.36,64.60,63.06,64.11,924500,60.45,utx
124968,4-Aug-99,64.91,65.41,64.29,64.36,774500,60.69,utx
124969,3-Aug-99,65.53,66.21,64.67,64.91,863900,61.21,utx
124970,2-Aug-99,64.85,66.71,64.48,65.66,1051900,61.91,utx
124971,30-Jul-99,67.39,68.01,66.03,66.03,759500,62.26,utx
124972,29-Jul-99,68.19,69.31,67.20,67.82,977900,63.96,utx
124973,28-Jul-99,68.19,69.99,68.19,69.49,597900,65.53,utx
124974,27-Jul-99,69.06,69.06,67.88,68.32,635800,64.42,utx
124975,26-Jul-99,67.70,69.31,67.57,68.38,843700,64.48,utx
124976,23-Jul-99,69.18,69.68,68.07,68.19,1038600,64.31,utx
124977,22-Jul-99,69.06,70.30,68.81,69.49,1620900,65.53,utx
124978,21-Jul-99,68.19,70.17,68.19,69.62,1319000,65.65,utx
124979,20-Jul-99,67.94,69.80,66.71,67.51,1622000,63.66,utx
124980,19-Jul-99,69.55,69.55,67.51,68.13,952900,64.25,utx
124981,16-Jul-99,67.70,70.17,67.51,69.55,1302400,65.59,utx
124982,15-Jul-99,69.31,69.31,67.82,68.13,1374500,64.25,utx
124983,14-Jul-99,67.70,69.99,67.45,69.18,1435800,65.24,utx
124984,13-Jul-99,69.06,69.18,67.64,67.70,1207300,63.84,utx
124985,12-Jul-99,69.31,69.49,68.75,69.49,856200,65.53,utx
124986,9-Jul-99,68.81,69.31,68.44,69.24,903400,65.30,utx
124987,8-Jul-99,68.81,71.04,68.56,69.62,880500,65.65,utx
124988,7-Jul-99,69.12,69.68,68.44,69.43,1267400,65.47,utx
124989,6-Jul-99,69.24,69.31,68.07,69.18,1089700,65.24,utx
124990,2-Jul-99,69.31,69.86,68.56,69.31,952800,65.36,utx
124991,1-Jul-99,71.04,71.04,68.56,70.48,1328400,66.47,utx
124992,30-Jun-99,69.80,71.53,68.87,71.29,2280600,67.22,utx
124993,29-Jun-99,65.22,68.44,64.91,68.25,1770000,64.36,utx
124994,28-Jun-99,64.48,65.84,64.17,64.54,1636000,60.86,utx
124995,25-Jun-99,63.24,64.85,63.12,63.98,1366000,60.34,utx
124996,24-Jun-99,64.48,64.48,62.07,62.62,1862800,59.05,utx
124997,23-Jun-99,65.22,65.22,62.62,64.11,1279200,60.45,utx
124998,22-Jun-99,65.96,66.03,64.94,65.10,1040200,61.39,utx
124999,21-Jun-99,65.78,66.52,64.54,66.52,1277100,62.73,utx
125000,18-Jun-99,65.72,66.27,64.85,65.84,2102500,62.09,utx
125001,17-Jun-99,63.37,65.04,62.81,64.91,1523600,61.21,utx
125002,16-Jun-99,63.37,64.11,62.44,63.49,2059200,59.87,utx
125003,15-Jun-99,62.25,62.38,61.45,61.82,1447700,58.30,utx
125004,14-Jun-99,61.39,62.00,61.01,61.88,2270100,58.35,utx
125005,11-Jun-99,60.89,61.82,59.84,61.14,2489000,57.65,utx
125006,10-Jun-99,63.68,63.86,60.77,61.94,3269600,58.41,utx
125007,9-Jun-99,66.58,66.58,63.80,64.29,1663900,60.63,utx
125008,8-Jun-99,67.33,67.45,66.34,66.58,1230700,62.79,utx
125009,7-Jun-99,66.15,68.50,65.84,67.76,1030400,63.90,utx
125010,4-Jun-99,65.04,66.83,65.04,66.77,1585100,62.96,utx
125011,3-Jun-99,63.74,65.72,63.74,65.28,1666100,61.56,utx
125012,2-Jun-99,63.80,64.79,63.12,63.74,1958300,60.10,utx
125013,1-Jun-99,61.51,62.87,61.08,62.62,2140700,59.05,utx
125014,28-May-99,61.57,62.31,61.14,61.45,1305700,57.95,utx
125015,27-May-99,63.43,63.49,61.20,61.57,2602700,58.06,utx
125016,26-May-99,64.48,64.48,62.99,64.11,2192000,60.45,utx
125017,25-May-99,63.37,65.10,63.18,64.42,3004800,60.75,utx
125018,24-May-99,63.49,64.79,62.99,63.12,2599400,59.52,utx
125019,21-May-99,63.12,63.86,62.62,63.49,2179900,59.87,utx
125020,20-May-99,64.85,65.41,61.88,62.44,2891800,58.88,utx
125021,19-May-99,65.72,65.72,63.18,64.97,3378100,61.27,utx
125022,18-May-99,69.24,70.11,65.66,65.72,2234500,61.97,utx
125023,17-May-99,140.10,140.10,131.43,136.38,1758700,64.31,utx
125024,14-May-99,141.71,142.70,140.10,140.10,933100,66.06,utx
125025,13-May-99,145.17,146.04,142.08,144.43,1265700,68.10,utx
125026,12-May-99,147.77,148.14,144.86,144.92,980700,68.33,utx
125027,11-May-99,146.90,150.43,146.66,147.89,1047000,69.73,utx
125028,10-May-99,143.50,147.28,143.32,146.35,855800,69.00,utx
125029,7-May-99,142.82,144.55,142.57,143.50,1032000,67.66,utx
125030,6-May-99,143.69,143.93,141.15,142.70,793200,67.28,utx
125031,5-May-99,145.67,148.14,143.75,144.31,960300,68.04,utx
125032,4-May-99,148.15,149.14,144.82,145.81,1216500,68.41,utx
125033,3-May-99,142.84,147.66,142.10,146.55,1107700,68.76,utx
125034,30-Apr-99,142.66,148.65,141.67,143.09,2198900,67.13,utx
125035,29-Apr-99,142.47,143.71,141.18,142.41,757800,66.82,utx
125036,28-Apr-99,140.99,143.95,140.99,142.47,1069800,66.84,utx
125037,27-Apr-99,137.47,142.84,137.22,142.10,1210600,66.67,utx
125038,26-Apr-99,137.35,138.52,135.93,137.47,644600,64.50,utx
125039,23-Apr-99,137.29,137.97,136.42,137.35,703200,64.44,utx
125040,22-Apr-99,136.30,137.04,134.82,136.30,1087400,63.95,utx
125041,21-Apr-99,140.25,143.21,135.06,135.19,1807700,63.43,utx
125042,20-Apr-99,142.72,143.21,135.68,140.19,3102500,65.77,utx
125043,19-Apr-99,140.74,147.16,140.00,143.21,2829000,67.19,utx
125044,16-Apr-99,141.24,141.73,139.11,140.25,1319500,65.80,utx
125045,15-Apr-99,137.29,142.72,135.93,139.76,1995800,65.57,utx
125046,14-Apr-99,130.87,136.05,130.00,135.31,1356000,63.49,utx
125047,13-Apr-99,130.87,132.22,129.94,130.37,841700,61.17,utx
125048,12-Apr-99,129.76,132.60,129.20,130.62,897100,61.28,utx
125049,9-Apr-99,132.22,132.22,129.45,130.13,940000,61.05,utx
125050,8-Apr-99,132.84,133.58,131.85,132.16,647900,62.01,utx
125051,7-Apr-99,133.95,134.76,132.78,132.90,820300,62.36,utx
125052,6-Apr-99,134.32,135.06,132.90,133.71,459500,62.73,utx
125053,5-Apr-99,133.15,134.32,132.84,134.32,486800,63.02,utx
125054,1-Apr-99,134.01,134.39,132.29,132.53,610400,62.18,utx
125055,31-Mar-99,135.19,135.25,133.34,133.77,683400,62.76,utx
125056,30-Mar-99,132.53,134.76,131.98,133.95,678800,62.85,utx
125057,29-Mar-99,131.11,133.83,131.11,132.78,894600,62.30,utx
125058,26-Mar-99,129.39,131.73,128.89,130.37,786200,61.17,utx
125059,25-Mar-99,127.66,130.62,127.60,129.20,949600,60.62,utx
125060,24-Mar-99,128.89,130.13,126.79,126.98,707900,59.58,utx
125061,23-Mar-99,131.11,131.61,128.40,128.40,552500,60.24,utx
125062,22-Mar-99,132.60,132.60,131.18,131.61,438600,61.75,utx
125063,19-Mar-99,134.57,134.57,132.47,133.21,1400200,62.50,utx
125064,18-Mar-99,128.03,130.87,127.66,130.37,805000,61.17,utx
125065,17-Mar-99,129.01,131.11,127.53,128.64,1202100,60.36,utx
125066,16-Mar-99,127.84,128.89,127.78,128.03,504900,60.07,utx
125067,15-Mar-99,125.81,128.27,125.56,127.78,567700,59.95,utx
125068,12-Mar-99,126.73,127.53,125.56,125.93,500200,59.08,utx
125069,11-Mar-99,125.06,127.04,124.69,125.87,722800,59.05,utx
125070,10-Mar-99,124.76,124.76,123.21,124.45,603000,58.39,utx
125071,9-Mar-99,125.50,126.92,124.69,124.69,512800,58.50,utx
125072,8-Mar-99,127.41,128.40,125.00,125.43,700100,58.85,utx
125073,5-Mar-99,126.42,128.21,125.68,127.47,981000,59.81,utx
125074,4-Mar-99,122.22,124.45,122.16,123.89,575700,58.13,utx
125075,3-Mar-99,123.21,123.80,120.37,121.79,959300,57.14,utx
125076,2-Mar-99,123.71,124.45,122.97,123.09,518300,57.75,utx
125077,1-Mar-99,121.85,123.83,121.11,123.09,819900,57.75,utx
125078,26-Feb-99,121.36,122.35,120.06,122.35,926000,57.40,utx
125079,25-Feb-99,122.47,124.20,120.37,120.50,734900,56.53,utx
125080,24-Feb-99,122.72,123.34,121.36,122.60,738300,57.52,utx
125081,23-Feb-99,124.88,124.88,122.60,123.52,651800,57.95,utx
125082,22-Feb-99,122.35,125.43,119.01,124.94,1412600,58.62,utx
125083,19-Feb-99,121.61,124.20,120.19,123.89,969500,58.13,utx
125084,18-Feb-99,120.50,121.85,119.94,121.55,683100,57.03,utx
125085,17-Feb-99,120.00,122.41,120.00,120.25,855900,56.42,utx
125086,16-Feb-99,118.91,119.65,117.25,119.65,778700,55.80,utx
125087,12-Feb-99,118.66,119.59,116.57,117.18,692700,54.65,utx
125088,11-Feb-99,117.06,119.65,115.71,119.65,762700,55.80,utx
125089,10-Feb-99,118.17,118.48,116.38,117.18,1140900,54.65,utx
125090,9-Feb-99,117.68,119.89,117.37,118.42,932000,55.22,utx
125091,8-Feb-99,122.48,122.72,117.68,118.17,1348600,55.11,utx
125092,5-Feb-99,119.40,123.09,119.40,123.09,1352000,57.41,utx
125093,4-Feb-99,120.69,123.09,120.02,120.69,781900,56.29,utx
125094,3-Feb-99,119.22,120.94,119.03,120.63,591300,56.26,utx
125095,2-Feb-99,119.83,120.75,118.72,119.40,763500,55.68,utx
125096,1-Feb-99,118.05,121.00,118.05,119.46,705900,55.71,utx
125097,29-Jan-99,115.71,118.11,115.09,117.62,547800,54.85,utx
125098,28-Jan-99,113.62,115.46,113.31,115.15,778400,53.70,utx
125099,27-Jan-99,115.58,116.94,113.98,114.11,530500,53.21,utx
125100,26-Jan-99,114.48,116.88,114.35,115.46,659600,53.85,utx
125101,25-Jan-99,112.63,114.23,111.65,114.05,536400,53.19,utx
125102,22-Jan-99,110.05,113.74,109.92,112.82,805500,52.61,utx
125103,21-Jan-99,115.22,115.83,112.20,112.20,1534000,52.32,utx
125104,20-Jan-99,108.32,111.52,108.20,110.29,814400,51.44,utx
125105,19-Jan-99,109.55,110.23,106.72,107.34,1092500,50.06,utx
125106,15-Jan-99,107.65,108.38,106.60,108.01,596900,50.37,utx
125107,14-Jan-99,108.57,109.31,106.91,106.91,668100,49.86,utx
125108,13-Jan-99,106.48,110.29,105.24,109.18,1081200,50.92,utx
125109,12-Jan-99,109.80,111.15,109.49,109.55,485800,51.09,utx
125110,11-Jan-99,112.26,113.00,109.00,110.48,495100,51.52,utx
125111,8-Jan-99,111.77,114.05,111.58,112.94,860200,52.67,utx
125112,7-Jan-99,110.91,110.91,108.57,109.49,817600,51.06,utx
125113,6-Jan-99,112.26,112.51,110.35,110.66,878700,51.61,utx
125114,5-Jan-99,106.11,110.78,106.11,109.49,924600,51.06,utx
125115,4-Jan-99,107.58,108.69,106.29,106.35,669100,49.60,utx
125116,31-Dec-98,108.45,108.88,106.29,107.09,650500,49.94,utx
125117,30-Dec-98,108.08,108.94,108.08,108.45,264600,50.57,utx
125118,29-Dec-98,107.15,108.75,107.09,108.14,495500,50.43,utx
125119,28-Dec-98,105.49,107.58,105.49,107.15,552900,49.97,utx
125120,24-Dec-98,106.41,107.34,105.06,105.06,179900,49.00,utx
125121,23-Dec-98,104.14,107.71,104.14,106.66,991600,49.74,utx
125122,22-Dec-98,102.66,103.95,102.29,102.84,391200,47.96,utx
125123,21-Dec-98,98.72,104.88,98.72,102.66,808900,47.88,utx
125124,18-Dec-98,97.61,100.88,97.61,97.86,877100,45.64,utx
125125,17-Dec-98,97.74,98.97,96.38,97.06,1011200,45.26,utx
125126,16-Dec-98,99.58,99.58,96.63,97.55,660000,45.49,utx
125127,15-Dec-98,97.49,99.83,97.18,99.83,827200,46.56,utx
125128,14-Dec-98,101.31,101.68,98.72,98.97,797600,46.15,utx
125129,11-Dec-98,103.15,103.40,100.75,102.11,558800,47.62,utx
125130,10-Dec-98,105.12,105.37,103.03,103.77,448000,48.39,utx
125131,9-Dec-98,103.77,106.60,102.78,104.94,530700,48.94,utx
125132,8-Dec-98,103.34,103.95,102.04,103.89,632500,48.45,utx
125133,7-Dec-98,100.20,103.40,100.20,103.40,634900,48.22,utx
125134,4-Dec-98,99.64,101.06,99.34,100.38,858400,46.81,utx
125135,3-Dec-98,100.44,101.18,98.78,99.52,1108700,46.41,utx
125136,2-Dec-98,101.68,102.41,99.77,100.08,1640800,46.67,utx
125137,1-Dec-98,104.75,106.35,103.52,104.81,672500,48.88,utx
125138,30-Nov-98,109.43,109.74,105.37,105.55,941200,49.23,utx
125139,27-Nov-98,109.80,110.78,109.31,110.05,396400,51.32,utx
125140,25-Nov-98,107.34,109.68,107.03,109.68,1375700,51.15,utx
125141,24-Nov-98,103.71,108.14,103.71,106.91,1255900,49.86,utx
125142,23-Nov-98,102.66,106.11,102.41,104.63,595400,48.79,utx
125143,20-Nov-98,100.94,102.66,100.44,101.86,834500,47.50,utx
125144,19-Nov-98,98.47,100.08,98.35,99.34,417500,46.33,utx
125145,18-Nov-98,97.49,98.78,96.87,98.17,820900,45.78,utx
125146,17-Nov-98,96.40,98.67,95.85,97.14,844800,44.96,utx
125147,16-Nov-98,97.87,98.24,94.74,95.60,783000,44.25,utx
125148,13-Nov-98,98.30,100.02,97.20,98.79,760900,45.73,utx
125149,12-Nov-98,96.09,98.73,96.03,97.63,762600,45.19,utx
125150,11-Nov-98,95.79,96.40,94.87,96.09,580500,44.48,utx
125151,10-Nov-98,95.66,96.95,95.54,95.54,699300,44.23,utx
125152,9-Nov-98,96.52,97.32,95.54,96.28,793800,44.57,utx
125153,6-Nov-98,95.60,97.56,95.54,96.71,807800,44.77,utx
125154,5-Nov-98,93.82,95.42,93.33,95.30,808600,44.11,utx
125155,4-Nov-98,94.68,95.17,93.52,94.25,1192000,43.63,utx
125156,3-Nov-98,92.97,93.64,91.68,93.03,744800,43.06,utx
125157,2-Nov-98,94.01,95.05,93.33,93.95,733500,43.49,utx
125158,30-Oct-98,93.21,94.44,92.23,93.46,1263600,43.26,utx
125159,29-Oct-98,90.02,91.74,89.04,91.56,673900,42.38,utx
125160,28-Oct-98,88.67,91.49,88.18,89.72,801100,41.53,utx
125161,27-Oct-98,87.08,89.41,87.08,88.12,1195100,40.79,utx
125162,26-Oct-98,86.71,86.77,85.12,86.40,606300,40.00,utx
125163,23-Oct-98,87.88,88.18,85.85,86.28,776200,39.94,utx
125164,22-Oct-98,88.73,88.98,87.08,88.06,952500,40.76,utx
125165,21-Oct-98,86.22,90.08,85.85,88.73,990100,41.07,utx
125166,20-Oct-98,84.87,87.20,84.38,84.99,905600,39.34,utx
125167,19-Oct-98,81.93,83.52,81.44,83.09,605700,38.46,utx
125168,16-Oct-98,79.23,82.91,78.98,81.93,1834300,37.92,utx
125169,15-Oct-98,75.80,78.74,75.55,78.74,1046200,36.45,utx
125170,14-Oct-98,77.02,77.51,63.78,76.22,910900,35.28,utx
125171,13-Oct-98,77.76,77.76,75.80,77.21,586800,35.74,utx
125172,12-Oct-98,77.27,79.35,76.90,77.63,747700,35.94,utx
125173,9-Oct-98,74.20,77.76,73.83,75.30,1098600,34.86,utx
125174,8-Oct-98,72.36,73.83,71.50,73.83,871200,34.18,utx
125175,7-Oct-98,74.32,75.73,73.34,74.81,799700,34.63,utx
125176,6-Oct-98,74.57,76.41,73.77,74.57,1291700,34.52,utx
125177,5-Oct-98,74.81,75.18,70.64,72.73,1074500,33.67,utx
125178,2-Oct-98,73.22,74.94,71.99,74.69,852400,34.57,utx
125179,1-Oct-98,74.14,75.80,72.30,72.61,1326300,33.61,utx
125180,30-Sep-98,78.74,79.23,74.81,75.00,991600,34.72,utx
125181,29-Sep-98,79.35,79.97,78.13,78.98,556400,36.56,utx
125182,28-Sep-98,79.97,80.33,78.31,78.31,730500,36.25,utx
125183,25-Sep-98,77.21,78.43,76.41,77.88,1011300,36.05,utx
125184,24-Sep-98,78.25,80.39,77.45,77.70,813000,35.97,utx
125185,23-Sep-98,76.04,79.41,76.04,78.62,1331100,36.39,utx
125186,22-Sep-98,77.08,77.08,74.08,74.45,839600,34.46,utx
125187,21-Sep-98,76.53,76.65,73.34,76.59,1061300,35.45,utx
125188,18-Sep-98,81.44,81.44,78.00,78.19,1237300,36.19,utx
125189,17-Sep-98,78.37,79.17,77.14,79.17,1317200,36.65,utx
125190,16-Sep-98,78.43,79.60,77.57,79.54,539300,36.82,utx
125191,15-Sep-98,77.63,78.74,76.47,78.43,526600,36.31,utx
125192,14-Sep-98,77.51,78.49,76.96,77.88,799100,36.05,utx
125193,11-Sep-98,73.22,75.80,72.12,75.24,725000,34.83,utx
125194,10-Sep-98,75.30,76.04,73.10,73.71,691000,34.12,utx
125195,9-Sep-98,78.25,78.98,76.04,76.78,590200,35.54,utx
125196,8-Sep-98,77.14,78.49,76.29,78.43,950600,36.31,utx
125197,4-Sep-98,74.81,74.94,73.46,74.69,1036800,34.57,utx
125198,3-Sep-98,75.80,76.22,73.34,74.08,1899700,34.29,utx
125199,2-Sep-98,76.53,78.62,75.80,77.21,1186500,35.74,utx
125200,1-Sep-98,71.63,75.55,70.40,74.94,1988500,34.69,utx
125201,31-Aug-98,77.02,77.02,71.20,71.20,1310200,32.96,utx
125202,28-Aug-98,78.00,78.74,76.59,77.02,763200,35.65,utx
125203,27-Aug-98,79.47,79.47,76.29,76.35,2055400,35.34,utx
125204,26-Aug-98,83.46,83.52,80.95,81.31,1584400,37.64,utx
125205,25-Aug-98,84.99,85.61,84.14,84.44,975200,39.09,utx
125206,24-Aug-98,85.55,85.73,83.52,84.63,765200,39.17,utx
125207,21-Aug-98,86.22,86.40,83.52,84.93,557100,39.32,utx
125208,20-Aug-98,86.96,88.31,86.10,86.89,639000,40.22,utx
125209,19-Aug-98,88.06,88.24,86.47,87.02,541700,40.28,utx
125210,18-Aug-98,87.83,87.95,87.10,87.77,606600,40.29,utx
125211,17-Aug-98,85.39,87.40,84.78,87.40,680900,40.13,utx
125212,14-Aug-98,86.97,87.16,85.14,85.14,881500,39.09,utx
125213,13-Aug-98,87.03,87.65,86.61,86.97,635300,39.93,utx
125214,12-Aug-98,85.63,87.16,85.63,87.03,817900,39.96,utx
125215,11-Aug-98,87.83,87.89,85.26,85.69,816000,39.34,utx
125216,10-Aug-98,88.26,89.42,87.95,88.56,606800,40.66,utx
125217,7-Aug-98,89.42,89.48,87.10,88.26,1290300,40.52,utx
125218,6-Aug-98,90.64,90.88,89.54,89.84,857000,41.25,utx
125219,5-Aug-98,91.19,91.92,88.07,89.91,1087100,41.28,utx
125220,4-Aug-98,94.43,94.43,90.33,91.13,847000,41.84,utx
125221,3-Aug-98,93.69,95.89,93.33,94.55,670500,43.41,utx
125222,31-Jul-98,93.94,95.95,93.45,93.69,768800,43.01,utx
125223,30-Jul-98,91.25,94.43,91.25,94.18,550700,43.24,utx
125224,29-Jul-98,93.20,93.26,90.76,91.43,452200,41.98,utx
125225,28-Jul-98,93.81,94.36,92.04,92.47,439300,42.45,utx
125226,27-Jul-98,92.59,95.28,91.62,95.10,690400,43.66,utx
125227,24-Jul-98,94.43,94.55,92.23,92.53,592200,42.48,utx
125228,23-Jul-98,94.12,95.16,92.84,93.69,872900,43.01,utx
125229,22-Jul-98,93.57,96.87,93.39,94.12,1025900,43.21,utx
125230,21-Jul-98,91.13,93.81,91.00,92.10,762800,42.29,utx
125231,20-Jul-98,92.47,92.47,89.54,90.76,939600,41.67,utx
125232,17-Jul-98,94.36,94.49,92.10,92.47,633700,42.45,utx
125233,16-Jul-98,93.81,94.36,92.84,94.36,339100,43.32,utx
125234,15-Jul-98,92.84,94.98,92.41,93.94,407200,43.13,utx
125235,14-Jul-98,92.84,93.26,92.53,93.26,611800,42.82,utx
125236,13-Jul-98,92.59,92.84,91.55,92.71,447600,42.57,utx
125237,10-Jul-98,93.33,93.39,92.10,92.47,445200,42.45,utx
125238,9-Jul-98,93.33,93.81,92.84,93.33,530700,42.85,utx
125239,8-Jul-98,92.47,93.81,91.98,93.69,326200,43.01,utx
125240,7-Jul-98,93.02,94.43,92.35,92.71,534400,42.57,utx
125241,6-Jul-98,91.98,93.45,91.86,92.90,463000,42.65,utx
125242,2-Jul-98,91.74,92.23,91.49,91.98,290600,42.23,utx
125243,1-Jul-98,90.46,91.86,90.21,91.74,681700,42.12,utx
125244,30-Jun-98,89.11,90.39,88.38,90.39,1006700,41.50,utx
125245,29-Jun-98,88.81,89.91,88.74,89.48,466800,41.08,utx
125246,26-Jun-98,87.71,89.54,87.71,88.38,536600,40.57,utx
125247,25-Jun-98,87.58,88.81,86.61,87.46,594700,40.15,utx
125248,24-Jun-98,86.24,87.34,85.57,87.10,320700,39.99,utx
125249,23-Jun-98,84.59,86.79,84.59,86.12,918200,39.54,utx
125250,22-Jun-98,84.04,85.14,84.04,84.23,614300,38.67,utx
125251,19-Jun-98,86.85,87.10,83.80,84.04,1097500,38.58,utx
125252,18-Jun-98,86.85,87.46,85.69,86.00,785100,39.48,utx
125253,17-Jun-98,84.65,87.34,84.53,86.85,998100,39.87,utx
125254,16-Jun-98,84.29,84.35,83.00,83.68,983800,38.42,utx
125255,15-Jun-98,83.68,85.14,82.94,84.04,1444700,38.58,utx
125256,12-Jun-98,83.00,84.96,82.64,84.96,1641500,39.00,utx
125257,11-Jun-98,85.26,85.45,82.15,82.94,2425600,38.08,utx
125258,10-Jun-98,88.74,88.74,84.96,85.26,1602600,39.14,utx
125259,9-Jun-98,89.42,89.78,87.83,88.87,705300,40.80,utx
125260,8-Jun-98,89.66,90.88,89.29,89.29,353700,41.00,utx
125261,5-Jun-98,88.38,90.33,88.13,89.66,532300,41.16,utx
125262,4-Jun-98,89.66,89.66,86.61,88.62,1111000,40.69,utx
125263,3-Jun-98,91.37,91.86,89.91,89.91,305000,41.28,utx
125264,2-Jun-98,91.62,92.41,91.13,91.31,448900,41.92,utx
125265,1-Jun-98,91.43,92.35,91.13,91.92,654800,42.20,utx
125266,29-May-98,91.68,92.53,91.43,91.86,533200,42.17,utx
125267,28-May-98,90.64,91.80,89.97,91.43,598500,41.98,utx
125268,27-May-98,92.10,92.23,89.91,90.64,1210100,41.61,utx
125269,26-May-98,94.30,94.67,92.84,92.90,513000,42.65,utx
125270,22-May-98,94.43,94.43,93.39,94.06,342200,43.18,utx
125271,21-May-98,94.55,95.04,93.39,93.88,265200,43.10,utx
125272,20-May-98,93.08,94.67,92.84,94.30,631400,43.29,utx
125273,19-May-98,92.06,93.22,91.82,92.49,797200,42.13,utx
125274,18-May-98,92.97,93.58,91.03,91.51,807000,41.69,utx
125275,15-May-98,93.46,94.19,92.97,93.09,563000,42.41,utx
125276,14-May-98,93.46,94.19,93.15,93.88,627500,42.77,utx
125277,13-May-98,94.31,94.92,93.58,93.82,682700,42.74,utx
125278,12-May-98,94.19,94.98,93.58,94.80,318400,43.18,utx
125279,11-May-98,94.19,94.98,94.19,94.43,325500,43.02,utx
125280,8-May-98,93.22,94.25,93.15,93.64,648500,42.66,utx
125281,7-May-98,94.43,94.43,93.15,93.15,564000,42.43,utx
125282,6-May-98,95.77,96.38,94.43,94.55,434400,43.07,utx
125283,5-May-98,96.26,96.50,95.47,95.53,409100,43.52,utx
125284,4-May-98,96.44,97.47,96.26,96.93,454000,44.15,utx
125285,1-May-98,96.26,97.11,95.71,96.26,576900,43.85,utx
125286,30-Apr-98,95.04,97.17,95.04,95.83,692700,43.65,utx
125287,29-Apr-98,94.80,95.22,93.95,94.25,479300,42.93,utx
125288,28-Apr-98,95.65,95.65,93.64,94.13,712200,42.88,utx
125289,27-Apr-98,94.55,94.92,94.07,94.80,945300,43.18,utx
125290,24-Apr-98,95.41,95.83,95.04,95.47,552300,43.49,utx
125291,23-Apr-98,95.16,95.65,94.31,95.41,532800,43.46,utx
125292,22-Apr-98,95.77,95.89,93.82,94.92,663100,43.24,utx
125293,21-Apr-98,94.19,95.41,93.82,95.28,1002200,43.40,utx
125294,20-Apr-98,94.07,94.49,93.09,94.43,410500,43.02,utx
125295,17-Apr-98,94.25,94.37,93.40,93.70,634800,42.68,utx
125296,16-Apr-98,93.22,94.68,92.55,94.25,609100,42.93,utx
125297,15-Apr-98,94.49,94.55,92.36,93.28,600900,42.49,utx
125298,14-Apr-98,93.28,95.65,93.28,94.74,712600,43.16,utx
125299,13-Apr-98,92.42,93.28,91.63,93.28,468600,42.49,utx
125300,9-Apr-98,92.91,93.88,92.67,92.79,327700,42.27,utx
125301,8-Apr-98,93.46,93.95,92.30,92.73,416800,42.24,utx
125302,7-Apr-98,93.95,94.62,92.85,93.28,527500,42.49,utx
125303,6-Apr-98,93.09,94.80,93.03,94.80,1079300,43.18,utx
125304,3-Apr-98,92.67,93.09,91.76,92.00,448500,41.91,utx
125305,2-Apr-98,91.51,92.67,91.03,92.67,468900,42.21,utx
125306,1-Apr-98,89.75,92.36,89.20,91.63,937600,41.74,utx
125307,31-Mar-98,89.20,91.45,89.20,89.87,537000,40.94,utx
125308,30-Mar-98,89.02,89.14,87.86,88.53,326200,40.33,utx
125309,27-Mar-98,90.05,91.39,88.96,88.96,1044600,40.52,utx
125310,26-Mar-98,89.44,89.56,88.29,89.08,507300,40.58,utx
125311,25-Mar-98,90.54,90.99,89.56,89.93,623000,40.97,utx
125312,24-Mar-98,90.17,90.99,90.11,90.17,294800,41.08,utx
125313,23-Mar-98,90.54,90.96,89.69,90.17,465200,41.08,utx
125314,20-Mar-98,90.48,90.66,89.50,90.54,729900,41.24,utx
125315,19-Mar-98,89.20,89.81,88.71,89.81,597900,40.91,utx
125316,18-Mar-98,88.35,89.50,88.17,89.20,612400,40.63,utx
125317,17-Mar-98,88.35,88.83,87.50,88.47,386100,40.30,utx
125318,16-Mar-98,88.10,88.77,88.04,88.53,279100,40.33,utx
125319,13-Mar-98,88.59,88.77,87.86,87.86,531300,40.02,utx
125320,12-Mar-98,88.23,88.23,86.64,87.50,430400,39.86,utx
125321,11-Mar-98,88.23,88.59,87.62,88.04,488700,40.11,utx
125322,10-Mar-98,88.35,88.77,87.98,88.23,408400,40.19,utx
125323,9-Mar-98,87.62,88.47,87.62,88.17,449800,40.16,utx
125324,6-Mar-98,86.58,87.68,86.34,87.50,605400,39.86,utx
125325,5-Mar-98,86.04,86.52,85.31,86.40,513500,39.36,utx
125326,4-Mar-98,87.98,87.98,86.58,86.89,532600,39.58,utx
125327,3-Mar-98,87.62,88.23,87.13,87.80,923600,40.00,utx
125328,2-Mar-98,86.64,88.29,86.10,87.74,1147100,39.97,utx
125329,27-Feb-98,87.56,87.56,85.67,86.95,609900,39.61,utx
125330,26-Feb-98,86.16,87.62,85.67,87.56,1036700,39.88,utx
125331,25-Feb-98,82.99,85.67,82.93,85.18,759600,38.80,utx
125332,24-Feb-98,83.36,83.60,82.14,82.57,311600,37.61,utx
125333,23-Feb-98,83.78,84.58,82.69,83.54,315800,38.06,utx
125334,20-Feb-98,83.12,84.09,82.51,83.91,570400,38.22,utx
125335,19-Feb-98,83.72,83.78,82.51,83.18,469000,37.89,utx
125336,18-Feb-98,84.45,85.18,83.42,83.97,643700,38.25,utx
125337,17-Feb-98,83.79,84.82,83.55,83.97,518500,37.97,utx
125338,13-Feb-98,84.39,84.64,82.45,83.30,444600,37.67,utx
125339,12-Feb-98,83.42,85.36,82.82,84.64,440500,38.27,utx
125340,11-Feb-98,84.45,84.76,83.48,83.85,571300,37.91,utx
125341,10-Feb-98,82.45,85.36,81.97,84.39,1114000,38.16,utx
125342,9-Feb-98,82.33,82.39,81.60,81.85,475300,37.01,utx
125343,6-Feb-98,81.48,82.45,81.36,82.27,695700,37.20,utx
125344,5-Feb-98,82.15,82.51,80.88,82.09,458200,37.12,utx
125345,4-Feb-98,82.21,82.21,81.36,82.09,618000,37.12,utx
125346,3-Feb-98,81.48,82.94,80.51,82.76,908600,37.42,utx
125347,2-Feb-98,80.27,82.09,80.27,81.97,1061200,37.06,utx
125348,30-Jan-98,80.39,80.39,78.09,78.82,962500,35.64,utx
125349,29-Jan-98,77.97,80.39,77.97,80.15,1202200,36.24,utx
125350,28-Jan-98,77.12,78.88,76.75,78.88,1074900,35.67,utx
125351,27-Jan-98,75.91,77.06,75.42,76.57,998000,34.62,utx
125352,26-Jan-98,73.24,76.27,72.63,75.97,1479400,34.35,utx
125353,23-Jan-98,73.24,73.48,71.90,72.45,1507100,32.76,utx
125354,22-Jan-98,70.09,74.33,70.09,72.39,1639200,32.73,utx
125355,21-Jan-98,68.87,70.09,68.87,69.48,379800,31.42,utx
125356,20-Jan-98,69.18,69.54,68.15,69.24,899500,31.31,utx
125357,16-Jan-98,69.24,69.66,68.63,69.12,746900,31.25,utx
125358,15-Jan-98,69.96,69.96,68.63,68.75,597600,31.09,utx
125359,14-Jan-98,68.81,70.33,68.69,70.21,642900,31.75,utx
125360,13-Jan-98,67.60,69.06,67.54,68.81,780000,31.11,utx
125361,12-Jan-98,65.96,67.72,64.99,67.60,1810000,30.57,utx
125362,9-Jan-98,68.75,68.75,65.66,66.45,839400,30.05,utx
125363,8-Jan-98,69.84,70.09,68.87,69.24,577900,31.31,utx
125364,7-Jan-98,68.87,69.84,68.45,69.84,779200,31.58,utx
125365,6-Jan-98,70.57,70.81,69.90,70.09,580500,31.69,utx
125366,5-Jan-98,71.18,71.90,70.57,70.87,720500,32.05,utx
125367,2-Jan-98,71.12,71.78,69.66,70.93,472600,32.07,utx
125368,31-Dec-97,70.15,70.93,69.78,70.63,638800,31.94,utx
125369,30-Dec-97,67.72,70.33,67.72,70.09,878300,31.69,utx
125370,29-Dec-97,67.36,67.72,66.93,67.36,941900,30.46,utx
125371,26-Dec-97,66.93,68.02,66.93,67.11,94200,30.35,utx
125372,24-Dec-97,67.66,68.15,66.69,66.93,267900,30.26,utx
125373,23-Dec-97,67.90,68.57,67.24,67.24,437800,30.40,utx
125374,22-Dec-97,67.60,68.69,67.54,68.15,597700,30.81,utx
125375,19-Dec-97,69.72,69.72,67.24,67.48,1730100,30.51,utx
125376,18-Dec-97,70.39,70.39,68.75,68.99,1122600,31.20,utx
125377,17-Dec-97,71.78,71.90,70.39,70.87,803600,32.05,utx
125378,16-Dec-97,70.81,71.54,70.63,71.18,820200,32.18,utx
125379,15-Dec-97,71.60,71.66,70.45,70.69,781500,31.96,utx
125380,12-Dec-97,71.06,71.90,70.81,70.81,636700,32.02,utx
125381,11-Dec-97,72.09,72.09,70.75,70.81,1566200,32.02,utx
125382,10-Dec-97,72.27,72.94,72.03,72.33,1266900,32.70,utx
125383,9-Dec-97,74.09,74.33,73.30,73.54,1438400,33.25,utx
125384,8-Dec-97,75.91,76.39,74.75,74.75,702800,33.80,utx
125385,5-Dec-97,76.63,76.75,76.03,76.15,826900,34.43,utx
125386,4-Dec-97,75.91,77.48,75.48,76.69,1115000,34.68,utx
125387,3-Dec-97,75.42,76.27,74.94,75.91,965900,34.32,utx
125388,2-Dec-97,75.66,76.39,75.24,75.66,974400,34.21,utx
125389,1-Dec-97,72.69,75.54,72.51,75.18,985300,33.99,utx
125390,28-Nov-97,72.39,73.24,72.15,72.69,286800,32.87,utx
125391,26-Nov-97,71.78,72.81,71.66,72.21,733000,32.65,utx
125392,25-Nov-97,72.27,72.27,70.93,71.48,789000,32.32,utx
125393,24-Nov-97,72.27,72.57,71.78,72.09,1223100,32.59,utx
125394,21-Nov-97,72.45,73.00,71.78,73.00,944800,33.01,utx
125395,20-Nov-97,71.30,72.57,71.06,72.45,670400,32.76,utx
125396,19-Nov-97,71.18,71.78,70.33,71.06,612900,32.13,utx
125397,18-Nov-97,71.54,71.60,70.88,71.18,506600,31.90,utx
125398,17-Nov-97,70.39,71.96,70.39,71.66,546600,32.12,utx
125399,14-Nov-97,69.55,70.15,69.25,69.85,1436800,31.31,utx
125400,13-Nov-97,67.19,69.13,67.19,69.07,937500,30.96,utx
125401,12-Nov-97,66.89,68.10,66.53,67.13,905500,30.09,utx
125402,11-Nov-97,69.07,69.31,67.86,68.10,887200,30.52,utx
125403,10-Nov-97,69.91,70.03,68.70,68.82,863400,30.85,utx
125404,7-Nov-97,69.91,70.15,68.70,69.55,1118100,31.17,utx
125405,6-Nov-97,71.00,71.72,70.82,71.06,1322800,31.85,utx
125406,5-Nov-97,69.43,71.48,69.37,71.48,2198500,32.04,utx
125407,4-Nov-97,68.16,70.03,67.44,69.25,1304600,31.04,utx
125408,3-Nov-97,68.58,68.70,67.74,68.52,1168600,30.71,utx
125409,31-Oct-97,67.86,68.10,67.01,67.62,1772300,30.31,utx
125410,30-Oct-97,67.56,69.19,67.32,67.56,2653200,30.28,utx
125411,29-Oct-97,68.58,70.46,68.58,69.55,2066400,31.17,utx
125412,28-Oct-97,65.69,67.32,64.48,67.07,3483800,30.06,utx
125413,27-Oct-97,70.27,70.82,67.38,67.38,1579000,30.20,utx
125414,24-Oct-97,74.38,74.92,70.39,71.72,2171100,32.15,utx
125415,23-Oct-97,76.31,76.43,73.96,74.02,1517500,33.18,utx
125416,22-Oct-97,77.76,78.24,77.04,77.10,1055400,34.56,utx
125417,21-Oct-97,76.91,77.28,75.83,76.43,731700,34.26,utx
125418,20-Oct-97,76.43,77.58,75.59,77.16,542000,34.58,utx
125419,17-Oct-97,77.04,77.40,75.47,76.67,631500,34.37,utx
125420,16-Oct-97,77.88,78.24,76.55,77.04,714600,34.53,utx
125421,15-Oct-97,77.40,78.00,77.04,77.40,698200,34.69,utx
125422,14-Oct-97,76.19,77.46,75.95,76.98,916700,34.50,utx
125423,13-Oct-97,75.47,76.67,75.28,75.35,581700,33.77,utx
125424,10-Oct-97,75.89,75.95,74.26,75.10,1605800,33.66,utx
125425,9-Oct-97,74.38,76.01,74.20,76.01,914700,34.07,utx
125426,8-Oct-97,75.95,76.07,74.86,75.16,1503900,33.69,utx
125427,7-Oct-97,76.07,76.67,75.77,75.83,1578300,33.99,utx
125428,6-Oct-97,76.98,77.34,75.77,76.07,1033000,34.10,utx
125429,3-Oct-97,78.85,78.97,76.31,76.91,1326300,34.48,utx
125430,2-Oct-97,78.24,78.24,76.31,77.82,1162700,34.88,utx
125431,1-Oct-97,78.00,79.03,77.76,78.42,751900,35.15,utx
125432,30-Sep-97,79.15,79.15,77.58,78.24,845200,35.07,utx
125433,29-Sep-97,79.21,79.33,78.61,79.15,591300,35.48,utx
125434,26-Sep-97,79.45,79.81,78.79,79.57,780600,35.67,utx
125435,25-Sep-97,80.18,80.18,78.42,78.79,611200,35.31,utx
125436,24-Sep-97,81.38,81.87,79.99,80.05,2531200,35.88,utx
125437,23-Sep-97,81.50,81.93,80.90,81.74,473200,36.64,utx
125438,22-Sep-97,80.05,81.50,80.05,81.50,818300,36.53,utx
125439,19-Sep-97,80.05,80.66,79.69,80.05,902400,35.88,utx
125440,18-Sep-97,78.48,80.78,78.48,80.05,923400,35.88,utx
125441,17-Sep-97,79.09,79.69,77.88,78.36,609300,35.12,utx
125442,16-Sep-97,77.40,78.06,76.61,77.88,1215900,34.91,utx
125443,15-Sep-97,75.59,76.79,75.59,75.89,562000,34.02,utx
125444,12-Sep-97,75.35,75.83,74.62,75.53,602300,33.85,utx
125445,11-Sep-97,74.86,75.28,74.14,74.74,1050100,33.50,utx
125446,10-Sep-97,76.55,76.61,74.74,75.28,1239200,33.74,utx
125447,9-Sep-97,76.79,77.10,75.80,76.73,735600,34.39,utx
125448,8-Sep-97,76.31,77.82,76.31,76.91,848200,34.48,utx
125449,5-Sep-97,79.45,79.45,76.07,76.79,2091800,34.42,utx
125450,4-Sep-97,79.09,79.21,78.48,78.97,1068400,35.40,utx
125451,3-Sep-97,77.64,79.21,77.52,78.97,778000,35.40,utx
125452,2-Sep-97,76.07,77.70,75.95,77.40,712500,34.69,utx
125453,29-Aug-97,75.71,76.31,74.38,75.41,479500,33.80,utx
125454,28-Aug-97,75.41,77.40,74.68,75.95,672800,34.04,utx
125455,27-Aug-97,75.83,76.49,75.65,76.07,637700,34.10,utx
125456,26-Aug-97,76.19,77.28,75.77,75.77,812800,33.96,utx
125457,25-Aug-97,77.04,78.18,76.37,76.67,913300,34.37,utx
125458,22-Aug-97,77.28,77.76,76.13,77.04,738100,34.53,utx
125459,21-Aug-97,78.73,78.97,77.76,78.00,730900,34.96,utx
125460,20-Aug-97,78.61,79.09,78.36,78.73,529500,35.29,utx
125461,19-Aug-97,79.03,79.39,77.95,78.67,1027200,34.98,utx
125462,18-Aug-97,76.98,78.31,76.50,77.71,898600,34.56,utx
125463,15-Aug-97,76.74,77.47,76.50,76.68,713500,34.10,utx
125464,14-Aug-97,78.19,78.25,77.40,77.95,992900,34.66,utx
125465,13-Aug-97,78.91,79.39,78.07,78.13,822000,34.74,utx
125466,12-Aug-97,78.97,79.51,78.31,78.43,769900,34.88,utx
125467,11-Aug-97,79.15,79.45,78.55,78.97,507400,35.12,utx
125468,8-Aug-97,80.83,81.07,77.34,79.09,1132800,35.17,utx
125469,7-Aug-97,81.80,81.80,80.83,81.13,609800,36.08,utx
125470,6-Aug-97,80.65,81.74,80.65,81.74,329800,36.35,utx
125471,5-Aug-97,81.43,81.80,80.47,80.59,353500,35.84,utx
125472,4-Aug-97,80.35,81.80,79.27,81.49,594600,36.24,utx
125473,1-Aug-97,81.68,82.40,80.47,80.77,1164400,35.92,utx
125474,31-Jul-97,81.80,81.98,81.31,81.37,798400,36.19,utx
125475,30-Jul-97,81.80,81.92,81.37,81.92,876200,36.43,utx
125476,29-Jul-97,81.31,82.76,81.31,81.92,898200,36.43,utx
125477,28-Jul-97,82.28,82.64,81.31,81.31,980400,36.16,utx
125478,25-Jul-97,83.24,83.42,81.80,82.04,666100,36.48,utx
125479,24-Jul-97,82.76,83.00,81.25,82.40,1281900,36.64,utx
125480,23-Jul-97,83.72,83.72,82.10,82.64,1175700,36.75,utx
125481,22-Jul-97,82.16,83.24,81.86,83.00,385400,36.91,utx
125482,21-Jul-97,80.95,82.28,80.17,81.62,402200,36.29,utx
125483,18-Jul-97,83.30,83.60,81.56,81.56,429900,36.27,utx
125484,17-Jul-97,83.48,83.90,83.00,83.30,505800,37.04,utx
125485,16-Jul-97,83.72,84.80,83.06,83.90,404700,37.31,utx
125486,15-Jul-97,81.92,83.00,81.56,82.88,452900,36.86,utx
125487,14-Jul-97,82.10,82.16,81.07,81.56,498600,36.27,utx
125488,11-Jul-97,81.80,82.10,81.56,81.56,818000,36.27,utx
125489,10-Jul-97,81.13,81.86,80.77,81.80,1145300,36.37,utx
125490,9-Jul-97,82.76,82.88,80.11,81.13,636800,36.08,utx
125491,8-Jul-97,82.64,83.18,82.16,82.76,302700,36.80,utx
125492,7-Jul-97,83.00,83.42,82.28,82.88,556700,36.86,utx
125493,3-Jul-97,85.58,85.58,81.56,82.76,768100,36.80,utx
125494,2-Jul-97,81.43,81.49,79.87,81.07,614700,36.05,utx
125495,1-Jul-97,80.11,81.49,79.87,80.65,678700,35.87,utx
125496,30-Jun-97,80.83,81.80,79.87,79.87,834300,35.52,utx
125497,27-Jun-97,81.07,82.28,80.83,81.19,450500,36.11,utx
125498,26-Jun-97,81.19,82.04,79.93,81.25,519100,36.13,utx
125499,25-Jun-97,82.04,83.24,80.11,80.83,1024200,35.95,utx
125500,24-Jun-97,82.16,83.00,80.71,81.80,795900,36.37,utx
125501,23-Jun-97,83.72,83.72,80.71,80.71,449400,35.89,utx
125502,20-Jun-97,83.00,84.44,82.88,83.96,744700,37.34,utx
125503,19-Jun-97,83.48,84.08,82.52,82.88,520500,36.86,utx
125504,18-Jun-97,82.88,83.84,82.40,83.12,508900,36.96,utx
125505,17-Jun-97,83.24,84.08,82.52,83.00,652800,36.91,utx
125506,16-Jun-97,82.76,83.48,82.64,83.36,453400,37.07,utx
125507,13-Jun-97,82.04,83.24,81.92,82.76,663800,36.80,utx
125508,12-Jun-97,81.68,82.28,81.56,81.80,705700,36.37,utx
125509,11-Jun-97,80.47,80.59,79.51,80.59,623500,35.84,utx
125510,10-Jun-97,80.35,81.68,79.99,80.59,438600,35.84,utx
125511,9-Jun-97,79.27,80.59,79.27,79.99,442000,35.57,utx
125512,6-Jun-97,78.91,79.75,78.67,79.03,479600,35.14,utx
125513,5-Jun-97,77.95,79.39,77.59,78.07,511300,34.72,utx
125514,4-Jun-97,77.47,78.19,76.86,77.47,310800,34.45,utx
125515,3-Jun-97,75.90,78.19,75.90,77.95,479500,34.66,utx
125516,2-Jun-97,77.22,77.71,75.90,76.14,479300,33.86,utx
125517,30-May-97,76.98,77.71,76.62,77.34,629300,34.39,utx
125518,29-May-97,77.71,78.43,76.98,77.95,596800,34.66,utx
125519,28-May-97,76.50,77.95,76.38,76.86,1139400,34.18,utx
125520,27-May-97,75.06,77.10,74.58,76.26,969900,33.91,utx
125521,23-May-97,75.06,76.62,75.06,75.78,469100,33.70,utx
125522,22-May-97,74.10,75.06,74.10,74.82,822000,33.27,utx
125523,21-May-97,73.74,74.58,73.50,74.10,658400,32.95,utx
125524,20-May-97,72.60,74.28,72.00,73.80,903000,32.54,utx
125525,19-May-97,74.28,74.52,73.08,73.08,524000,32.23,utx
125526,16-May-97,74.88,75.96,73.56,74.28,697200,32.75,utx
125527,15-May-97,75.60,75.72,74.40,74.76,433200,32.96,utx
125528,14-May-97,75.36,75.84,74.52,75.60,473600,33.33,utx
125529,13-May-97,75.60,75.72,74.52,74.76,629400,32.96,utx
125530,12-May-97,74.64,75.96,74.16,75.12,690300,33.12,utx
125531,9-May-97,75.00,75.48,74.16,74.64,501000,32.91,utx
125532,8-May-97,74.16,75.72,73.68,74.16,919900,32.70,utx
125533,7-May-97,75.00,75.12,73.56,74.16,678600,32.70,utx
125534,6-May-97,73.68,75.60,73.68,75.24,592600,33.18,utx
125535,5-May-97,73.32,74.16,72.72,74.16,790000,32.70,utx
125536,2-May-97,72.60,73.20,72.48,73.08,970900,32.23,utx
125537,1-May-97,72.48,72.96,71.88,72.60,637700,32.01,utx
125538,30-Apr-97,71.64,72.60,70.92,72.48,1256200,31.96,utx
125539,29-Apr-97,71.88,71.88,70.68,71.40,750100,31.49,utx
125540,28-Apr-97,71.40,71.52,70.56,70.68,903200,31.17,utx
125541,25-Apr-97,72.00,72.48,71.28,71.76,712800,31.64,utx
125542,24-Apr-97,75.60,75.60,71.88,72.00,891000,31.75,utx
125543,23-Apr-97,72.36,74.52,72.36,74.40,1095600,32.81,utx
125544,22-Apr-97,69.13,72.36,68.65,72.24,960900,31.86,utx
125545,21-Apr-97,71.04,71.04,68.17,68.65,543400,30.27,utx
125546,18-Apr-97,70.80,70.98,69.73,70.92,607500,31.27,utx
125547,17-Apr-97,70.44,71.52,69.97,70.80,481500,31.22,utx
125548,16-Apr-97,69.37,70.56,69.37,70.44,385900,31.06,utx
125549,15-Apr-97,69.97,71.52,69.97,70.80,790600,31.22,utx
125550,14-Apr-97,68.77,69.85,67.33,69.49,517400,30.64,utx
125551,11-Apr-97,70.92,70.92,69.01,69.37,529400,30.59,utx
125552,10-Apr-97,71.88,72.12,70.92,71.40,554300,31.49,utx
125553,9-Apr-97,71.76,72.00,71.52,71.76,640900,31.64,utx
125554,8-Apr-97,71.88,71.88,70.92,71.76,487100,31.64,utx
125555,7-Apr-97,71.16,72.36,71.16,72.00,710100,31.75,utx
125556,4-Apr-97,70.92,71.16,69.01,70.92,1324900,31.27,utx
125557,3-Apr-97,72.72,72.72,70.68,71.76,732100,31.64,utx
125558,2-Apr-97,71.88,73.68,71.76,72.84,791500,32.12,utx
125559,1-Apr-97,72.12,72.84,71.16,72.84,792100,32.12,utx
125560,31-Mar-97,74.64,74.64,71.64,72.60,774700,32.01,utx
125561,27-Mar-97,75.84,75.96,73.68,74.76,1122800,32.96,utx
125562,26-Mar-97,75.84,76.08,74.76,76.08,729200,33.55,utx
125563,25-Mar-97,75.72,76.19,75.12,75.84,671400,33.44,utx
125564,24-Mar-97,73.80,75.24,73.68,75.12,827800,33.12,utx
125565,21-Mar-97,73.56,74.28,73.32,73.92,909500,32.59,utx
125566,20-Mar-97,72.36,72.96,71.64,72.84,785700,32.12,utx
125567,19-Mar-97,71.88,73.32,71.40,73.08,956500,32.23,utx
125568,18-Mar-97,72.72,73.08,69.97,70.80,504500,31.22,utx
125569,17-Mar-97,71.40,72.48,71.16,72.24,679400,31.86,utx
125570,14-Mar-97,73.20,74.52,72.72,72.84,414200,32.12,utx
125571,13-Mar-97,72.96,73.56,72.00,72.00,404000,31.75,utx
125572,12-Mar-97,73.80,74.52,73.44,73.80,354000,32.54,utx
125573,11-Mar-97,73.80,75.36,72.84,74.52,590200,32.86,utx
125574,10-Mar-97,75.48,75.84,73.92,74.04,696000,32.65,utx
125575,7-Mar-97,73.56,75.00,73.08,74.28,657200,32.75,utx
125576,6-Mar-97,71.52,73.56,71.52,73.20,885200,32.28,utx
125577,5-Mar-97,70.44,71.88,70.44,71.76,566200,31.64,utx
125578,4-Mar-97,71.64,71.64,70.32,70.32,424000,31.01,utx
125579,3-Mar-97,71.40,71.52,70.80,71.40,399000,31.49,utx
125580,28-Feb-97,71.88,72.36,70.80,72.12,708700,31.80,utx
125581,27-Feb-97,71.16,72.36,71.04,72.36,626300,31.91,utx
125582,26-Feb-97,71.88,72.48,69.97,70.80,720800,31.22,utx
125583,25-Feb-97,72.84,72.84,71.52,71.64,548800,31.59,utx
125584,24-Feb-97,72.00,73.44,71.64,72.72,836500,32.07,utx
125585,21-Feb-97,73.92,74.04,72.48,72.72,562100,32.07,utx
125586,20-Feb-97,73.32,74.76,72.60,73.68,1052600,32.49,utx
125587,19-Feb-97,73.08,74.04,73.08,73.56,717100,32.44,utx
125588,18-Feb-97,72.55,73.38,72.19,73.26,962100,32.03,utx
125589,14-Feb-97,72.55,73.98,72.55,72.55,1028400,31.72,utx
125590,13-Feb-97,72.55,73.38,72.55,73.02,1162800,31.93,utx
125591,12-Feb-97,71.59,73.02,71.23,73.02,1594300,31.93,utx
125592,11-Feb-97,68.97,71.00,68.97,70.64,1563600,30.88,utx
125593,10-Feb-97,68.25,68.97,67.65,67.77,569700,29.63,utx
125594,7-Feb-97,67.06,68.37,66.94,67.89,691800,29.68,utx
125595,6-Feb-97,66.70,66.70,65.63,66.58,631000,29.11,utx
125596,5-Feb-97,66.46,67.89,66.46,66.70,904200,29.16,utx
125597,4-Feb-97,65.86,66.46,65.39,66.46,537800,29.06,utx
125598,3-Feb-97,65.51,66.22,65.03,65.86,681400,28.80,utx
125599,31-Jan-97,66.82,68.01,66.58,66.58,743600,29.11,utx
125600,30-Jan-97,65.03,66.70,64.31,66.70,349700,29.16,utx
125601,29-Jan-97,64.91,65.51,64.31,64.67,591500,28.28,utx
125602,28-Jan-97,66.82,67.06,64.79,64.91,675500,28.38,utx
125603,27-Jan-97,66.22,66.34,65.39,65.86,534300,28.80,utx
125604,24-Jan-97,66.70,66.82,65.51,66.46,856100,29.06,utx
125605,23-Jan-97,66.58,68.13,66.34,66.46,1384400,29.06,utx
125606,22-Jan-97,64.19,64.55,63.48,63.48,520700,27.75,utx
125607,21-Jan-97,64.43,65.63,63.84,64.55,644300,28.22,utx
125608,20-Jan-97,65.03,65.15,64.43,64.67,248600,28.28,utx
125609,17-Jan-97,64.55,65.03,64.07,64.91,520900,28.38,utx
125610,16-Jan-97,64.07,64.55,63.84,64.19,487700,28.07,utx
125611,15-Jan-97,62.76,64.67,62.76,63.96,1047700,27.96,utx
125612,14-Jan-97,65.75,66.58,65.51,65.63,498000,28.69,utx
125613,13-Jan-97,66.46,66.46,64.91,65.39,570600,28.59,utx
125614,10-Jan-97,64.07,66.46,64.07,66.46,617000,29.06,utx
125615,9-Jan-97,63.60,65.63,63.48,64.91,625100,28.38,utx
125616,8-Jan-97,63.72,63.96,63.12,63.48,774200,27.75,utx
125617,7-Jan-97,64.07,64.19,63.12,63.48,534000,27.75,utx
125618,6-Jan-97,64.19,64.91,63.84,63.96,746300,27.96,utx
125619,3-Jan-97,63.00,65.09,63.00,64.19,997400,28.07,utx
125620,2-Jan-97,63.24,63.36,62.17,62.64,635500,27.39,utx
125621,31-Dec-96,65.27,65.86,63.00,63.24,683800,27.65,utx
125622,30-Dec-96,65.03,65.63,64.67,65.27,426600,28.54,utx
125623,27-Dec-96,65.39,66.10,64.67,64.91,313100,28.38,utx
125624,26-Dec-96,64.67,65.75,64.67,65.27,290500,28.54,utx
125625,24-Dec-96,64.55,64.79,64.31,64.67,163000,28.28,utx
125626,23-Dec-96,64.79,64.79,63.84,64.67,235800,28.28,utx
125627,20-Dec-96,65.86,65.86,63.96,64.79,1049100,28.33,utx
125628,19-Dec-96,62.40,64.55,61.93,63.96,950100,27.96,utx
125629,18-Dec-96,62.28,62.64,61.45,61.45,657400,26.87,utx
125630,17-Dec-96,61.21,62.05,60.97,61.81,685700,27.02,utx
125631,16-Dec-96,62.52,62.76,60.97,61.09,954400,26.71,utx
125632,13-Dec-96,60.61,61.93,59.66,61.33,1011300,26.82,utx
125633,12-Dec-96,63.12,63.60,60.61,60.61,557700,26.50,utx
125634,11-Dec-96,61.81,63.48,61.09,62.64,1032000,27.39,utx
125635,10-Dec-96,126.00,128.27,126.00,126.84,324600,27.73,utx
125636,9-Dec-96,127.91,128.03,125.64,125.88,425600,27.52,utx
125637,6-Dec-96,124.81,126.84,124.57,126.12,414900,27.57,utx
125638,5-Dec-96,128.15,129.46,128.03,128.15,322200,28.02,utx
125639,4-Dec-96,130.77,130.89,127.08,128.15,593000,28.02,utx
125640,3-Dec-96,133.28,133.88,130.30,130.30,327900,28.48,utx
125641,2-Dec-96,133.40,133.64,131.13,133.64,452000,29.21,utx
125642,29-Nov-96,133.40,134.47,133.40,133.88,113700,29.27,utx
125643,27-Nov-96,133.04,134.11,132.68,133.40,324100,29.16,utx
125644,26-Nov-96,132.21,133.52,130.89,131.73,375700,28.80,utx
125645,25-Nov-96,132.44,132.92,131.13,132.21,576200,28.90,utx
125646,22-Nov-96,128.27,128.98,127.79,128.86,370500,28.17,utx
125647,21-Nov-96,127.31,128.75,126.00,128.15,227500,28.02,utx
125648,20-Nov-96,126.96,128.15,126.84,127.31,198400,27.83,utx
125649,19-Nov-96,125.12,126.91,125.12,126.67,221200,27.21,utx
125650,18-Nov-96,125.48,125.60,124.17,125.24,212000,26.90,utx
125651,15-Nov-96,125.72,126.31,125.36,125.48,440500,26.96,utx
125652,14-Nov-96,126.43,127.26,125.36,125.48,376400,26.96,utx
125653,13-Nov-96,127.38,128.57,126.19,126.43,291400,27.16,utx
125654,12-Nov-96,127.38,127.86,126.79,127.62,195600,27.41,utx
125655,11-Nov-96,126.67,127.74,126.19,127.38,189600,27.36,utx
125656,8-Nov-96,125.48,125.96,125.24,125.96,252700,27.06,utx
125657,7-Nov-96,124.53,126.08,124.17,125.12,254400,26.88,utx
125658,6-Nov-96,124.06,125.12,123.82,124.53,352700,26.75,utx
125659,5-Nov-96,123.94,124.53,123.34,123.82,207000,26.60,utx
125660,4-Nov-96,123.34,124.29,123.10,123.70,152100,26.57,utx
125661,1-Nov-96,123.10,123.58,122.51,123.10,301500,26.44,utx
125662,31-Oct-96,120.85,123.46,120.85,122.39,218600,26.29,utx
125663,30-Oct-96,119.90,121.44,118.47,121.08,358200,26.01,utx
125664,29-Oct-96,120.97,121.32,119.66,119.66,278400,25.70,utx
125665,28-Oct-96,122.63,123.58,120.61,120.73,302200,25.93,utx
125666,25-Oct-96,121.56,122.87,121.56,122.51,326300,26.32,utx
125667,24-Oct-96,119.30,122.63,118.59,121.32,624000,26.06,utx
125668,23-Oct-96,119.30,119.30,116.93,117.40,243200,25.22,utx
125669,22-Oct-96,120.61,120.61,118.11,119.18,146900,25.60,utx
125670,21-Oct-96,121.08,121.20,120.02,120.61,217100,25.91,utx
125671,18-Oct-96,119.78,121.32,119.18,121.08,398900,26.01,utx
125672,17-Oct-96,118.35,119.30,118.00,119.30,257000,25.63,utx
125673,16-Oct-96,116.21,118.00,114.91,117.88,354500,25.32,utx
125674,15-Oct-96,116.93,117.40,116.21,116.21,287400,24.96,utx
125675,14-Oct-96,115.74,117.16,115.50,116.81,221700,25.09,utx
125676,11-Oct-96,115.86,115.98,115.26,115.98,215200,24.91,utx
125677,10-Oct-96,116.69,116.69,115.62,115.62,137400,24.84,utx
125678,9-Oct-96,116.69,116.69,115.62,116.45,283600,25.02,utx
125679,8-Oct-96,115.86,116.69,115.74,116.57,357900,25.04,utx
125680,7-Oct-96,115.98,115.98,115.14,115.50,219500,24.81,utx
125681,4-Oct-96,115.26,115.98,115.02,115.86,332100,24.89,utx
125682,3-Oct-96,115.02,115.02,113.84,114.79,247300,24.66,utx
125683,2-Oct-96,114.67,114.79,114.19,114.67,202500,24.63,utx
125684,1-Oct-96,114.67,114.91,113.60,114.43,259900,24.58,utx
125685,30-Sep-96,115.26,115.50,114.19,114.43,288300,24.58,utx
125686,27-Sep-96,114.55,114.55,113.84,114.31,305900,24.56,utx
125687,26-Sep-96,114.67,114.67,113.95,114.19,340800,24.53,utx
125688,25-Sep-96,113.36,114.79,113.12,114.79,325700,24.66,utx
125689,24-Sep-96,113.60,113.84,113.00,113.36,295700,24.35,utx
125690,23-Sep-96,112.65,113.72,112.53,113.36,148300,24.35,utx
125691,20-Sep-96,113.84,113.95,112.65,112.65,395000,24.20,utx
125692,19-Sep-96,112.17,113.72,111.70,112.65,171200,24.20,utx
125693,18-Sep-96,113.60,113.72,112.53,112.65,135700,24.20,utx
125694,17-Sep-96,114.31,114.55,112.53,113.72,321000,24.43,utx
125695,16-Sep-96,112.41,115.62,111.93,115.02,449300,24.71,utx
125696,13-Sep-96,111.22,112.41,111.22,111.93,308800,24.05,utx
125697,12-Sep-96,111.93,111.93,110.75,110.75,440700,23.79,utx
125698,11-Sep-96,109.68,110.51,109.08,110.15,308400,23.66,utx
125699,10-Sep-96,110.15,110.15,108.25,109.80,163200,23.59,utx
125700,9-Sep-96,107.18,110.15,106.71,110.03,194400,23.64,utx
125701,6-Sep-96,106.23,107.66,105.40,106.71,182600,22.92,utx
125702,5-Sep-96,107.42,108.01,106.23,106.23,107100,22.82,utx
125703,4-Sep-96,107.42,107.42,106.47,107.30,211100,23.05,utx
125704,3-Sep-96,106.35,107.78,105.28,107.42,141400,23.08,utx
125705,30-Aug-96,108.01,108.01,106.35,107.18,150700,23.02,utx
125706,29-Aug-96,108.85,109.20,107.66,108.01,173600,23.20,utx
125707,28-Aug-96,109.44,109.80,108.96,109.08,186500,23.43,utx
125708,27-Aug-96,110.27,110.27,108.96,109.68,150700,23.56,utx
125709,26-Aug-96,109.44,109.80,109.20,109.56,90600,23.53,utx
125710,23-Aug-96,109.08,109.80,108.85,109.44,250500,23.51,utx
125711,22-Aug-96,107.54,109.32,107.54,109.32,210900,23.48,utx
125712,21-Aug-96,109.68,109.68,107.18,107.54,287500,23.10,utx
125713,20-Aug-96,109.04,109.99,108.21,109.75,232700,23.10,utx
125714,19-Aug-96,110.22,110.22,109.04,109.28,202500,23.00,utx
125715,16-Aug-96,111.29,111.29,109.51,109.75,332600,23.10,utx
125716,15-Aug-96,110.34,111.29,110.34,111.17,217200,23.40,utx
125717,14-Aug-96,110.34,110.81,109.87,110.58,174200,23.28,utx
125718,13-Aug-96,111.29,111.29,110.22,110.58,130200,23.28,utx
125719,12-Aug-96,110.93,111.29,110.10,111.29,195100,23.43,utx
125720,9-Aug-96,110.58,111.17,109.28,111.05,268000,23.38,utx
125721,8-Aug-96,110.46,110.58,110.10,110.58,200300,23.28,utx
125722,7-Aug-96,109.28,109.99,108.68,109.99,404500,23.15,utx
125723,6-Aug-96,108.57,109.04,107.50,108.57,243800,22.85,utx
125724,5-Aug-96,106.79,107.50,106.44,107.15,150000,22.56,utx
125725,2-Aug-96,106.91,107.03,106.44,106.56,305900,22.43,utx
125726,1-Aug-96,106.08,107.15,105.61,106.67,299000,22.46,utx
125727,31-Jul-96,104.78,106.56,104.54,106.44,161600,22.41,utx
125728,30-Jul-96,104.54,105.25,102.89,105.02,150900,22.11,utx
125729,29-Jul-96,105.73,105.73,103.72,103.72,144100,21.83,utx
125730,26-Jul-96,102.53,106.32,102.30,106.20,368200,22.36,utx
125731,25-Jul-96,102.18,102.89,101.59,102.42,354800,21.56,utx
125732,24-Jul-96,101.35,103.01,100.29,101.59,385400,21.39,utx
125733,23-Jul-96,100.05,103.36,100.05,101.47,336800,21.36,utx
125734,22-Jul-96,101.71,101.71,99.81,101.00,166900,21.26,utx
125735,19-Jul-96,102.65,102.77,101.00,102.18,335500,21.51,utx
125736,18-Jul-96,99.81,103.60,98.99,102.89,414100,21.66,utx
125737,17-Jul-96,101.00,101.23,99.34,99.34,535700,20.91,utx
125738,16-Jul-96,101.47,101.94,96.03,99.58,1206700,20.96,utx
125739,15-Jul-96,103.24,103.48,101.35,101.35,534400,21.34,utx
125740,12-Jul-96,103.36,104.43,103.36,103.48,337500,21.78,utx
125741,11-Jul-96,104.43,104.54,101.71,104.07,567500,21.91,utx
125742,10-Jul-96,106.20,106.32,104.78,105.14,286600,22.13,utx
125743,9-Jul-96,106.32,106.67,105.37,106.44,156200,22.41,utx
125744,8-Jul-96,106.20,106.67,105.37,105.96,365900,22.31,utx
125745,5-Jul-96,107.86,107.86,107.03,107.62,136800,22.65,utx
125746,3-Jul-96,109.75,110.46,108.68,109.63,301800,23.08,utx
125747,2-Jul-96,111.64,111.64,109.51,109.75,298100,23.10,utx
125748,1-Jul-96,108.57,109.75,108.45,109.28,158400,23.00,utx
125749,28-Jun-96,109.28,109.63,108.57,108.80,123200,22.90,utx
125750,27-Jun-96,108.33,109.28,107.86,109.04,144100,22.95,utx
125751,26-Jun-96,109.16,109.99,108.21,108.68,401100,22.88,utx
125752,25-Jun-96,107.97,109.75,107.97,109.04,248100,22.95,utx
125753,24-Jun-96,108.57,108.80,107.74,107.97,276900,22.73,utx
125754,21-Jun-96,106.91,108.80,106.44,108.80,648600,22.90,utx
125755,20-Jun-96,105.96,107.15,104.90,105.73,362600,22.26,utx
125756,19-Jun-96,103.84,105.61,103.60,105.14,223600,22.13,utx
125757,18-Jun-96,104.19,106.08,104.19,104.43,230700,21.98,utx
125758,17-Jun-96,104.54,105.37,104.19,104.43,197000,21.98,utx
125759,14-Jun-96,104.19,105.14,103.48,104.78,232200,22.06,utx
125760,13-Jun-96,105.49,105.85,104.78,104.78,146800,22.06,utx
125761,12-Jun-96,106.08,106.91,105.73,105.73,112800,22.26,utx
125762,11-Jun-96,107.50,107.50,104.90,105.96,194400,22.31,utx
125763,10-Jun-96,108.09,108.09,107.03,107.26,168900,22.58,utx
125764,7-Jun-96,105.25,108.57,104.78,108.21,358500,22.78,utx
125765,6-Jun-96,105.73,106.32,104.66,106.08,303400,22.33,utx
125766,5-Jun-96,102.77,105.14,102.77,105.14,187000,22.13,utx
125767,4-Jun-96,103.48,103.72,103.01,103.48,121800,21.78,utx
125768,3-Jun-96,103.01,103.36,102.65,103.01,331700,21.68,utx
125769,31-May-96,103.01,103.95,101.71,103.48,288800,21.78,utx
125770,30-May-96,101.94,103.48,101.71,103.01,214100,21.68,utx
125771,29-May-96,102.65,103.36,102.42,102.53,156500,21.58,utx
125772,28-May-96,104.66,104.90,102.89,103.13,299900,21.71,utx
125773,24-May-96,105.02,105.61,104.19,104.43,197500,21.98,utx
125774,23-May-96,105.73,106.67,103.95,104.78,310400,22.06,utx
125775,22-May-96,103.84,105.61,103.60,105.49,240200,22.21,utx
125776,21-May-96,103.67,103.90,103.08,103.31,204300,21.29,utx
125777,20-May-96,103.79,104.02,102.73,103.55,220100,21.33,utx
125778,17-May-96,104.26,105.08,103.08,103.20,342400,21.26,utx
125779,16-May-96,103.79,104.67,103.43,103.43,257600,21.31,utx
125780,15-May-96,102.61,104.61,102.14,103.67,378100,21.36,utx
125781,14-May-96,103.67,103.67,101.90,102.49,380200,21.12,utx
125782,13-May-96,103.43,103.55,101.67,103.20,434300,21.26,utx
125783,10-May-96,104.02,104.61,102.61,103.67,413800,21.36,utx
125784,9-May-96,98.26,104.26,98.14,101.90,991400,20.99,utx
125785,8-May-96,97.67,98.14,94.49,97.67,794000,20.12,utx
125786,7-May-96,99.08,99.31,96.37,98.49,685600,20.29,utx
125787,6-May-96,100.96,101.08,98.14,98.96,389700,20.39,utx
125788,3-May-96,101.31,101.79,100.49,100.73,458500,20.75,utx
125789,2-May-96,101.67,102.61,101.43,101.55,295000,20.92,utx
125790,1-May-96,103.55,104.26,102.37,103.55,238900,21.33,utx
125791,30-Apr-96,101.79,104.14,100.84,104.02,383600,21.43,utx
125792,29-Apr-96,103.67,104.49,101.43,102.02,348600,21.02,utx
125793,26-Apr-96,104.14,104.26,101.67,103.90,710500,21.41,utx
125794,25-Apr-96,105.32,105.55,104.14,104.37,335800,21.50,utx
125795,24-Apr-96,106.96,106.96,104.26,105.20,412300,21.67,utx
125796,23-Apr-96,106.85,108.49,106.37,106.96,696000,22.04,utx
125797,22-Apr-96,106.14,107.08,105.90,106.61,270800,21.96,utx
125798,19-Apr-96,103.90,105.84,103.90,105.20,312600,21.67,utx
125799,18-Apr-96,103.79,104.26,102.84,103.55,292900,21.33,utx
125800,17-Apr-96,104.84,105.79,103.08,103.67,247800,21.36,utx
125801,16-Apr-96,104.26,105.32,103.55,105.32,340100,21.70,utx
125802,15-Apr-96,101.43,103.67,100.84,103.20,233100,21.26,utx
125803,12-Apr-96,101.20,101.79,100.26,101.43,541800,20.90,utx
125804,11-Apr-96,102.37,102.61,100.61,101.20,902000,20.85,utx
125805,10-Apr-96,103.79,104.14,102.37,102.61,470700,21.14,utx
125806,9-Apr-96,106.85,106.85,103.31,103.90,289700,21.41,utx
125807,8-Apr-96,104.02,105.32,103.79,105.32,398400,21.70,utx
125808,4-Apr-96,107.08,107.79,106.14,106.61,188100,21.96,utx
125809,3-Apr-96,105.79,107.79,105.20,107.08,233100,22.06,utx
125810,2-Apr-96,105.32,107.32,103.79,106.49,297500,21.94,utx
125811,1-Apr-96,106.02,106.14,104.84,105.20,220000,21.67,utx
125812,29-Mar-96,108.49,108.73,105.67,105.67,299300,21.77,utx
125813,28-Mar-96,106.73,107.26,106.49,107.08,476600,22.06,utx
125814,27-Mar-96,107.79,108.26,106.37,107.20,401400,22.09,utx
125815,26-Mar-96,108.61,109.55,108.02,109.43,295700,22.55,utx
125816,25-Mar-96,109.20,111.08,108.85,109.08,360100,22.47,utx
125817,22-Mar-96,108.37,108.61,107.32,108.61,201100,22.38,utx
125818,21-Mar-96,109.55,109.90,107.32,108.02,301900,22.26,utx
125819,20-Mar-96,109.20,110.38,108.73,109.43,466600,22.55,utx
125820,19-Mar-96,105.67,108.26,105.20,107.43,564900,22.13,utx
125821,18-Mar-96,104.96,105.55,104.37,104.84,527900,21.60,utx
125822,15-Mar-96,104.73,105.20,103.31,104.49,507100,21.53,utx
125823,14-Mar-96,105.55,106.26,104.96,105.20,317500,21.67,utx
125824,13-Mar-96,106.61,107.55,105.20,105.98,564900,21.83,utx
125825,12-Mar-96,102.37,106.26,102.14,105.67,443600,21.77,utx
125826,11-Mar-96,100.73,103.31,100.49,103.08,472800,21.24,utx
125827,8-Mar-96,99.08,102.14,98.84,99.78,600400,20.56,utx
125828,7-Mar-96,103.31,103.55,101.43,102.61,367500,21.14,utx
125829,6-Mar-96,104.96,104.96,103.55,103.67,534600,21.36,utx
125830,5-Mar-96,103.31,103.90,102.37,103.55,369300,21.33,utx
125831,4-Mar-96,100.73,105.67,100.73,104.14,472400,21.46,utx
125832,1-Mar-96,101.67,102.61,100.37,100.49,598300,20.70,utx
125833,29-Feb-96,101.43,102.37,101.08,101.08,382300,20.83,utx
125834,28-Feb-96,101.67,103.20,101.43,101.90,382100,20.99,utx
125835,27-Feb-96,102.14,102.61,100.84,101.31,329700,20.87,utx
125836,26-Feb-96,102.73,103.43,101.67,102.14,522100,21.04,utx
125837,23-Feb-96,100.73,103.20,100.49,102.84,437300,21.19,utx
125838,22-Feb-96,99.20,101.55,98.96,100.73,583600,20.75,utx
125839,21-Feb-96,95.90,98.96,95.67,98.96,411400,20.39,utx
125840,20-Feb-96,95.97,96.68,95.15,96.09,395000,19.34,utx
125841,16-Feb-96,98.08,98.08,96.91,96.91,496300,19.51,utx
125842,15-Feb-96,99.02,99.02,97.49,97.73,332100,19.67,utx
125843,14-Feb-96,98.55,99.02,97.85,98.78,500100,19.89,utx
125844,13-Feb-96,96.44,99.60,96.32,99.02,690700,19.93,utx
125845,12-Feb-96,96.21,97.14,95.50,96.32,411900,19.39,utx
125846,9-Feb-96,97.73,97.85,95.27,95.62,496800,19.25,utx
125847,8-Feb-96,96.91,97.73,95.97,97.73,426100,19.67,utx
125848,7-Feb-96,96.44,97.61,94.57,97.61,438500,19.65,utx
125849,6-Feb-96,93.87,95.97,93.87,95.62,327700,19.25,utx
125850,5-Feb-96,94.33,94.80,93.52,93.63,263800,18.85,utx
125851,2-Feb-96,94.80,94.80,93.16,94.33,327100,18.99,utx
125852,1-Feb-96,95.62,95.86,93.63,94.80,385000,19.08,utx
125853,31-Jan-96,94.33,96.44,94.33,96.09,484700,19.34,utx
125854,30-Jan-96,93.16,94.45,93.05,94.33,407400,18.99,utx
125855,29-Jan-96,92.46,93.05,91.76,92.70,279900,18.66,utx
125856,26-Jan-96,91.76,92.81,91.64,92.34,388100,18.59,utx
125857,25-Jan-96,91.53,93.05,91.53,92.23,1043100,18.57,utx
125858,24-Jan-96,91.76,93.52,89.65,91.17,1299400,18.35,utx
125859,23-Jan-96,87.66,88.25,86.96,88.25,407600,17.77,utx
125860,22-Jan-96,88.01,88.48,87.66,87.78,274000,17.67,utx
125861,19-Jan-96,86.38,88.13,86.14,87.78,470800,17.67,utx
125862,18-Jan-96,86.14,86.38,84.74,86.38,433800,17.39,utx
125863,17-Jan-96,86.02,86.61,85.91,86.02,314800,17.32,utx
125864,16-Jan-96,87.78,87.78,85.56,86.02,440000,17.32,utx
125865,15-Jan-96,86.73,87.31,85.91,86.49,228000,17.41,utx
125866,12-Jan-96,86.61,86.96,85.21,86.96,385800,17.51,utx
125867,11-Jan-96,85.44,86.38,84.74,86.14,341400,17.34,utx
125868,10-Jan-96,87.08,87.78,85.21,85.21,329600,17.15,utx
125869,9-Jan-96,88.83,89.18,87.31,87.43,290400,17.60,utx
125870,8-Jan-96,87.55,88.48,87.55,88.13,106000,17.74,utx
125871,5-Jan-96,86.84,87.19,86.61,87.08,278300,17.53,utx
125872,4-Jan-96,87.66,89.07,87.31,87.31,506500,17.58,utx
125873,3-Jan-96,87.78,88.25,87.19,87.31,302200,17.58,utx
125874,2-Jan-96,88.01,88.72,87.55,87.78,421600,17.67,utx
125875,29-Dec-95,89.07,89.30,88.60,88.83,111700,17.88,utx
125876,28-Dec-95,88.95,89.77,88.83,88.95,254300,17.91,utx
125877,27-Dec-95,89.30,89.42,88.72,88.83,130900,17.88,utx
125878,26-Dec-95,89.42,89.42,88.60,88.83,170000,17.88,utx
125879,22-Dec-95,89.18,89.42,88.83,89.18,207700,17.95,utx
125880,21-Dec-95,88.72,89.89,88.60,89.77,436900,18.07,utx
125881,20-Dec-95,87.08,88.60,86.73,86.73,455900,17.46,utx
125882,19-Dec-95,86.14,86.84,85.67,86.61,948200,17.44,utx
125883,18-Dec-95,88.25,88.48,85.44,85.44,406800,17.20,utx
125884,15-Dec-95,88.25,88.72,88.01,88.48,462200,17.81,utx
125885,14-Dec-95,88.60,88.95,87.66,87.90,205100,17.69,utx
125886,13-Dec-95,88.13,90.00,88.13,88.83,215100,17.88,utx
125887,12-Dec-95,88.83,89.07,88.01,88.13,284800,17.74,utx
125888,11-Dec-95,88.72,90.47,88.48,89.42,245400,18.00,utx
125889,8-Dec-95,89.54,89.54,88.48,88.95,307800,17.91,utx
125890,7-Dec-95,90.36,90.36,89.54,89.97,247800,18.11,utx
125891,6-Dec-95,90.94,91.17,89.89,90.36,269200,18.19,utx
125892,5-Dec-95,89.89,91.53,89.89,90.82,230400,18.28,utx
125893,4-Dec-95,88.83,91.29,88.83,90.36,234600,18.19,utx
125894,1-Dec-95,88.01,89.18,87.90,89.07,246400,17.93,utx
125895,30-Nov-95,87.55,88.25,87.31,87.78,310500,17.67,utx
125896,29-Nov-95,86.73,87.43,86.02,87.31,249800,17.58,utx
125897,28-Nov-95,86.61,87.19,85.91,86.73,364700,17.46,utx
125898,27-Nov-95,87.08,87.31,86.61,86.84,460200,17.48,utx
125899,24-Nov-95,86.49,87.08,86.49,86.96,121500,17.51,utx
125900,22-Nov-95,84.74,88.01,84.74,86.14,347100,17.34,utx
125901,21-Nov-95,82.98,84.97,82.86,84.97,235600,17.11,utx
125902,20-Nov-95,84.03,84.39,83.33,83.33,260600,16.78,utx
125903,17-Nov-95,84.74,84.85,83.92,84.27,305400,16.96,utx
125904,16-Nov-95,83.10,85.44,83.10,84.85,1004400,17.08,utx
125905,15-Nov-95,81.58,83.33,81.46,82.86,354100,16.68,utx
125906,14-Nov-95,80.95,82.35,80.02,81.88,882000,16.04,utx
125907,13-Nov-95,83.28,83.39,82.46,82.46,658500,16.15,utx
125908,10-Nov-95,84.21,84.56,83.86,83.97,263700,16.45,utx
125909,9-Nov-95,83.74,84.67,83.51,84.67,398700,16.59,utx
125910,8-Nov-95,82.35,83.86,82.23,83.28,301200,16.31,utx
125911,7-Nov-95,82.58,82.58,81.65,81.77,295300,16.02,utx
125912,6-Nov-95,83.16,83.16,82.46,82.58,346200,16.18,utx
125913,3-Nov-95,83.39,83.63,82.70,83.28,318500,16.31,utx
125914,2-Nov-95,82.58,83.28,82.11,83.04,251900,16.27,utx
125915,1-Nov-95,82.11,82.46,82.00,82.11,274100,16.09,utx
125916,31-Oct-95,82.46,83.97,82.46,82.58,660400,16.18,utx
125917,30-Oct-95,81.65,82.35,81.65,82.23,280500,16.11,utx
125918,27-Oct-95,82.35,82.70,81.42,82.11,207500,16.09,utx
125919,26-Oct-95,82.23,82.93,81.30,82.23,452400,16.11,utx
125920,25-Oct-95,80.49,82.23,79.79,82.23,689200,16.11,utx
125921,24-Oct-95,79.56,79.56,78.62,78.62,396400,15.40,utx
125922,23-Oct-95,80.25,80.25,79.44,79.44,301700,15.56,utx
125923,20-Oct-95,81.88,82.11,81.07,81.65,213700,16.00,utx
125924,19-Oct-95,82.00,82.35,81.77,82.00,180300,16.06,utx
125925,18-Oct-95,80.95,83.28,80.95,82.00,214400,16.06,utx
125926,17-Oct-95,80.60,81.07,80.49,80.83,470900,15.84,utx
125927,16-Oct-95,81.30,81.42,80.37,80.60,506200,15.79,utx
125928,13-Oct-95,80.25,82.00,80.25,81.30,282500,15.93,utx
125929,12-Oct-95,80.60,80.60,80.02,80.37,220700,15.74,utx
125930,11-Oct-95,78.86,80.60,78.86,80.37,266400,15.74,utx
125931,10-Oct-95,78.51,78.97,77.11,78.86,363300,15.45,utx
125932,9-Oct-95,78.62,78.86,78.16,78.86,167400,15.45,utx
125933,6-Oct-95,79.44,79.79,79.09,79.09,196600,15.49,utx
125934,5-Oct-95,78.28,79.21,78.16,79.21,212000,15.52,utx
125935,4-Oct-95,79.32,79.44,77.35,78.04,379900,15.29,utx
125936,3-Oct-95,80.02,80.37,79.56,79.79,511200,15.63,utx
125937,2-Oct-95,82.11,82.11,80.14,80.72,217400,15.81,utx
125938,29-Sep-95,80.37,82.46,80.25,82.23,226200,16.11,utx
125939,28-Sep-95,80.37,80.49,79.90,80.49,319300,15.77,utx
125940,27-Sep-95,80.25,80.72,80.02,80.25,426900,15.72,utx
125941,26-Sep-95,79.79,80.95,79.79,80.02,602000,15.68,utx
125942,25-Sep-95,78.39,79.21,78.39,79.21,202600,15.52,utx
125943,22-Sep-95,78.28,78.74,78.04,78.16,267300,15.31,utx
125944,21-Sep-95,78.39,78.86,78.39,78.62,221700,15.40,utx
125945,20-Sep-95,78.16,78.74,78.16,78.62,184900,15.40,utx
125946,19-Sep-95,78.04,78.86,77.93,78.51,497900,15.38,utx
125947,18-Sep-95,78.28,78.39,76.65,78.04,460400,15.29,utx
125948,15-Sep-95,78.62,78.62,78.04,78.28,469400,15.33,utx
125949,14-Sep-95,78.86,79.09,78.39,78.62,326500,15.40,utx
125950,13-Sep-95,79.32,79.32,78.51,78.86,376700,15.45,utx
125951,12-Sep-95,78.97,79.32,78.86,79.32,1666500,15.54,utx
125952,11-Sep-95,78.04,79.09,77.93,78.97,363400,15.47,utx
125953,8-Sep-95,77.69,78.16,77.46,77.93,234300,15.27,utx
125954,7-Sep-95,78.86,78.86,77.46,77.46,202300,15.17,utx
125955,6-Sep-95,79.21,79.56,78.86,78.86,352400,15.45,utx
125956,5-Sep-95,78.74,79.21,78.62,79.09,322600,15.49,utx
125957,1-Sep-95,77.81,78.51,77.81,78.51,128400,15.38,utx
125958,31-Aug-95,77.69,78.04,77.58,77.58,164400,15.20,utx
125959,30-Aug-95,77.23,77.81,77.23,77.69,326800,15.22,utx
125960,29-Aug-95,76.88,77.69,76.76,77.11,255100,15.11,utx
125961,28-Aug-95,76.88,77.11,76.53,76.88,167900,15.06,utx
125962,25-Aug-95,77.00,77.23,76.76,77.11,141300,15.11,utx
125963,24-Aug-95,77.23,77.23,77.00,77.11,226300,15.11,utx
125964,23-Aug-95,77.46,77.58,77.11,77.46,344700,15.17,utx
125965,22-Aug-95,76.41,77.93,76.41,77.46,236400,15.17,utx
125966,21-Aug-95,75.60,77.23,75.60,76.30,278600,14.95,utx
125967,18-Aug-95,76.07,76.41,76.07,76.18,401000,14.92,utx
125968,17-Aug-95,76.30,76.30,74.32,75.95,1253400,14.88,utx
125969,16-Aug-95,77.23,77.35,76.30,76.30,237000,14.95,utx
125970,15-Aug-95,77.11,77.34,76.77,77.23,228600,14.74,utx
125971,14-Aug-95,77.00,77.46,77.00,77.23,257000,14.74,utx
125972,11-Aug-95,77.00,77.23,76.30,76.77,157300,14.65,utx
125973,10-Aug-95,77.81,77.92,76.77,77.23,333500,14.74,utx
125974,9-Aug-95,77.34,77.92,77.11,77.23,283300,14.74,utx
125975,8-Aug-95,77.34,77.69,77.23,77.58,321100,14.80,utx
125976,7-Aug-95,77.23,77.69,77.11,77.58,253900,14.80,utx
125977,4-Aug-95,77.11,77.34,76.77,77.11,141800,14.72,utx
125978,3-Aug-95,77.34,77.34,76.88,77.23,486000,14.74,utx
125979,2-Aug-95,77.92,78.50,77.46,77.58,805500,14.80,utx
125980,1-Aug-95,77.69,77.69,77.23,77.34,212100,14.76,utx
125981,31-Jul-95,77.58,77.92,77.34,77.69,304000,14.83,utx
125982,28-Jul-95,78.15,78.27,77.58,77.81,260500,14.85,utx
125983,27-Jul-95,76.19,78.15,76.19,78.04,717200,14.89,utx
125984,26-Jul-95,75.61,76.77,75.38,76.42,968500,14.58,utx
125985,25-Jul-95,74.69,75.73,74.34,75.38,652800,14.38,utx
125986,24-Jul-95,72.84,73.41,72.84,73.30,374700,13.99,utx
125987,21-Jul-95,72.95,73.99,72.84,73.30,481900,13.99,utx
125988,20-Jul-95,73.88,74.22,73.18,73.41,316100,14.01,utx
125989,19-Jul-95,74.80,74.80,73.18,73.53,452900,14.03,utx
125990,18-Jul-95,75.15,75.38,74.80,74.92,243900,14.30,utx
125991,17-Jul-95,74.69,75.49,74.45,75.03,181300,14.32,utx
125992,14-Jul-95,74.57,74.92,74.45,74.69,191900,14.25,utx
125993,13-Jul-95,75.73,75.73,74.80,74.92,285500,14.30,utx
125994,12-Jul-95,75.26,75.96,74.69,75.84,467100,14.47,utx
125995,11-Jul-95,74.92,76.07,74.80,75.26,274800,14.36,utx
125996,10-Jul-95,74.11,75.26,73.99,74.45,205800,14.21,utx
125997,7-Jul-95,73.18,74.80,73.07,74.22,489000,14.16,utx
125998,6-Jul-95,73.18,73.64,72.84,73.07,708500,13.94,utx
125999,5-Jul-95,72.49,73.30,72.37,73.07,316200,13.94,utx
126000,3-Jul-95,72.26,72.49,72.14,72.43,96200,13.82,utx
126001,30-Jun-95,72.49,72.84,72.03,72.26,252500,13.79,utx
126002,29-Jun-95,72.37,72.95,72.14,72.72,349900,13.88,utx
126003,28-Jun-95,72.72,72.84,72.03,72.37,164700,13.81,utx
126004,27-Jun-95,72.49,72.72,72.49,72.60,206000,13.85,utx
126005,26-Jun-95,72.72,73.07,71.80,72.49,204900,13.83,utx
126006,23-Jun-95,72.84,72.95,72.37,72.72,138600,13.88,utx
126007,22-Jun-95,72.49,73.30,72.49,72.84,170800,13.90,utx
126008,21-Jun-95,73.18,73.41,72.14,72.37,186400,13.81,utx
126009,20-Jun-95,72.95,73.18,72.26,73.18,386100,13.97,utx
126010,19-Jun-95,72.37,73.41,72.26,73.18,524900,13.97,utx
126011,16-Jun-95,71.80,71.91,71.68,71.91,417100,13.72,utx
126012,15-Jun-95,71.68,72.26,71.68,71.68,264000,13.68,utx
126013,14-Jun-95,71.56,71.91,71.22,71.91,301500,13.72,utx
126014,13-Jun-95,71.91,72.03,71.56,71.56,362400,13.66,utx
126015,12-Jun-95,71.33,71.91,71.33,71.80,566300,13.70,utx
126016,9-Jun-95,71.22,71.33,70.99,71.33,263200,13.61,utx
126017,8-Jun-95,71.45,71.56,71.10,71.45,176200,13.63,utx
126018,7-Jun-95,72.37,72.37,70.99,71.68,327100,13.68,utx
126019,6-Jun-95,71.45,72.95,71.33,72.60,509700,13.85,utx
126020,5-Jun-95,69.95,72.14,69.71,71.68,271400,13.68,utx
126021,2-Jun-95,71.22,71.22,69.60,69.71,395100,13.30,utx
126022,1-Jun-95,70.18,71.68,70.06,71.68,333200,13.68,utx
126023,31-May-95,69.60,70.29,69.37,70.18,196800,13.39,utx
126024,30-May-95,69.14,69.95,69.02,69.71,215200,13.30,utx
126025,26-May-95,69.71,69.71,69.02,69.14,292200,13.19,utx
126026,25-May-95,70.52,70.52,69.02,69.71,394200,13.30,utx
126027,24-May-95,69.02,70.75,68.79,70.75,700100,13.50,utx
126028,23-May-95,68.67,69.48,68.67,69.37,321500,13.24,utx
126029,22-May-95,67.40,69.83,67.40,68.90,530300,13.15,utx
126030,19-May-95,67.98,67.98,67.06,67.40,339200,12.86,utx
126031,18-May-95,68.44,68.44,67.63,67.98,486000,12.97,utx
126032,17-May-95,69.95,69.95,68.67,68.79,348700,13.13,utx
126033,16-May-95,69.25,70.18,69.25,69.95,254200,13.35,utx
126034,15-May-95,69.14,69.37,68.90,69.37,277400,13.24,utx
126035,12-May-95,69.60,69.60,68.91,69.14,390900,12.81,utx
126036,11-May-95,68.33,70.28,68.10,70.17,267800,13.00,utx
126037,10-May-95,68.79,68.79,68.22,68.45,247400,12.68,utx
126038,9-May-95,67.30,68.79,67.30,68.79,380900,12.75,utx
126039,8-May-95,67.53,67.76,67.07,67.07,359600,12.43,utx
126040,5-May-95,68.45,68.45,67.64,67.76,169600,12.56,utx
126041,4-May-95,68.33,68.91,68.33,68.45,323600,12.68,utx
126042,3-May-95,68.33,68.79,68.22,68.68,343700,12.73,utx
126043,2-May-95,67.87,68.56,67.64,68.45,219200,12.68,utx
126044,1-May-95,67.30,68.45,66.84,67.99,270900,12.60,utx
126045,28-Apr-95,67.99,67.99,67.07,67.18,231200,12.45,utx
126046,27-Apr-95,68.22,68.22,67.53,68.10,260500,12.62,utx
126047,26-Apr-95,67.30,68.33,67.30,68.10,296800,12.62,utx
126048,25-Apr-95,68.10,68.91,67.53,67.53,719300,12.51,utx
126049,24-Apr-95,66.49,68.10,66.04,67.99,556900,12.60,utx
126050,21-Apr-95,65.35,67.64,65.23,66.84,747700,12.39,utx
126051,20-Apr-95,64.31,65.35,63.97,65.35,260900,12.11,utx
126052,19-Apr-95,64.20,64.43,64.08,64.31,177800,11.92,utx
126053,18-Apr-95,65.00,65.00,64.08,64.20,235400,11.90,utx
126054,17-Apr-95,64.66,65.23,64.66,65.12,265700,12.07,utx
126055,13-Apr-95,64.08,64.77,63.62,64.31,600100,11.92,utx
126056,12-Apr-95,62.02,63.28,62.02,63.28,198700,11.73,utx
126057,11-Apr-95,62.25,62.82,62.13,62.25,269500,11.53,utx
126058,10-Apr-95,63.28,63.39,62.13,62.13,358600,11.51,utx
126059,7-Apr-95,63.51,63.74,63.28,63.51,156700,11.77,utx
126060,6-Apr-95,63.39,63.74,63.05,63.74,232700,11.81,utx
126061,5-Apr-95,63.74,63.74,63.05,63.39,129200,11.75,utx
126062,4-Apr-95,63.85,63.97,63.51,63.74,264400,11.81,utx
126063,3-Apr-95,63.16,64.20,62.93,63.85,394900,11.83,utx
126064,31-Mar-95,62.93,63.74,62.70,63.51,317500,11.77,utx
126065,30-Mar-95,63.16,63.85,62.93,63.39,260300,11.75,utx
126066,29-Mar-95,62.36,63.74,62.25,63.39,574800,11.75,utx
126067,28-Mar-95,62.02,62.36,61.79,62.25,185400,11.53,utx
126068,27-Mar-95,62.13,62.36,61.79,62.36,190800,11.56,utx
126069,24-Mar-95,60.87,62.36,60.87,62.02,321400,11.49,utx
126070,23-Mar-95,60.18,61.33,60.18,60.98,146500,11.30,utx
126071,22-Mar-95,59.72,60.52,59.72,60.52,218600,11.22,utx
126072,21-Mar-95,59.83,59.95,59.26,59.72,393100,11.07,utx
126073,20-Mar-95,60.75,61.10,59.83,59.83,452000,11.09,utx
126074,17-Mar-95,60.87,60.87,60.64,60.87,323000,11.28,utx
126075,16-Mar-95,60.64,60.87,60.64,60.87,204400,11.28,utx
126076,15-Mar-95,60.52,60.75,60.18,60.75,148000,11.26,utx
126077,14-Mar-95,60.98,61.10,60.52,60.87,315300,11.28,utx
126078,13-Mar-95,60.87,60.98,60.41,60.98,123700,11.30,utx
126079,10-Mar-95,60.41,60.87,60.29,60.75,207800,11.26,utx
126080,9-Mar-95,60.64,60.64,60.29,60.29,227900,11.17,utx
126081,8-Mar-95,60.64,60.87,60.52,60.52,193300,11.22,utx
126082,7-Mar-95,61.21,61.21,60.41,60.64,322700,11.24,utx
126083,6-Mar-95,60.41,61.56,60.29,61.44,205500,11.39,utx
126084,3-Mar-95,60.75,60.98,60.64,60.64,208200,11.24,utx
126085,2-Mar-95,61.21,61.21,60.75,61.10,84900,11.32,utx
126086,1-Mar-95,60.41,61.56,60.41,61.21,202800,11.34,utx
126087,28-Feb-95,60.64,61.10,60.29,60.98,220600,11.30,utx
126088,27-Feb-95,60.75,61.44,60.41,60.64,286000,11.24,utx
126089,24-Feb-95,60.64,60.87,60.64,60.75,363700,11.26,utx
126090,23-Feb-95,60.52,60.75,60.41,60.75,262700,11.26,utx
126091,22-Feb-95,60.18,60.52,60.18,60.52,365500,11.22,utx
126092,21-Feb-95,60.06,60.64,59.95,60.41,595400,11.19,utx
126093,17-Feb-95,60.75,60.75,59.83,59.83,340800,11.09,utx
126094,16-Feb-95,61.10,61.10,60.64,60.87,408900,10.91,utx
126095,15-Feb-95,59.84,61.21,59.84,61.21,423200,10.97,utx
126096,14-Feb-95,60.18,60.64,59.84,60.18,359100,10.79,utx
126097,13-Feb-95,59.27,59.96,59.27,59.96,309000,10.75,utx
126098,10-Feb-95,59.16,59.61,59.04,59.39,134700,10.64,utx
126099,9-Feb-95,59.16,59.39,59.04,59.16,222500,10.60,utx
126100,8-Feb-95,59.39,59.61,58.93,59.04,223000,10.58,utx
126101,7-Feb-95,59.16,59.39,58.93,59.27,246600,10.62,utx
126102,6-Feb-95,59.16,59.61,59.04,59.39,253200,10.64,utx
126103,3-Feb-95,58.47,59.16,58.36,59.16,199500,10.60,utx
126104,2-Feb-95,58.02,58.59,58.02,58.59,232600,10.50,utx
126105,1-Feb-95,58.36,58.47,58.02,58.13,227900,10.42,utx
126106,31-Jan-95,57.90,58.70,57.22,58.59,350100,10.50,utx
126107,30-Jan-95,59.50,59.50,57.90,57.90,308300,10.38,utx
126108,27-Jan-95,59.61,60.07,59.04,59.27,271900,10.62,utx
126109,26-Jan-95,58.93,59.61,58.93,59.61,322000,10.68,utx
126110,25-Jan-95,58.25,58.82,58.25,58.70,133900,10.52,utx
126111,24-Jan-95,58.25,58.47,58.13,58.36,162200,10.46,utx
126112,23-Jan-95,57.68,58.59,57.68,58.47,226300,10.48,utx
126113,20-Jan-95,58.47,58.59,58.25,58.47,268600,10.48,utx
126114,19-Jan-95,58.47,58.70,58.25,58.25,146800,10.44,utx
126115,18-Jan-95,58.47,58.93,58.25,58.70,183200,10.52,utx
126116,17-Jan-95,59.04,59.04,58.13,58.36,238100,10.46,utx
126117,16-Jan-95,58.36,59.61,58.36,58.82,437100,10.54,utx
126118,13-Jan-95,58.13,58.36,58.02,58.25,294500,10.44,utx
126119,12-Jan-95,58.25,58.36,58.02,58.02,182800,10.40,utx
126120,11-Jan-95,58.47,58.47,58.02,58.25,288700,10.44,utx
126121,10-Jan-95,58.25,58.93,58.25,58.47,344900,10.48,utx
126122,9-Jan-95,57.79,58.36,57.68,58.13,240800,10.42,utx
126123,6-Jan-95,57.33,58.13,57.22,57.90,245900,10.38,utx
126124,5-Jan-95,57.45,57.45,57.11,57.22,141600,10.25,utx
126125,4-Jan-95,57.22,57.68,57.22,57.56,255600,10.32,utx
126126,3-Jan-95,57.22,57.33,56.76,57.33,308700,10.28,utx
126127,30-Dec-94,57.56,57.79,57.33,57.33,100100,10.28,utx
126128,29-Dec-94,57.22,57.68,56.99,57.68,112000,10.34,utx
126129,28-Dec-94,57.68,57.68,56.99,57.22,139900,10.25,utx
126130,27-Dec-94,56.99,57.79,56.99,57.79,128300,10.36,utx
126131,23-Dec-94,56.42,56.88,56.31,56.76,137000,10.17,utx
126132,22-Dec-94,56.19,56.88,56.19,56.31,243400,10.09,utx
126133,21-Dec-94,55.85,56.76,55.85,55.97,333800,10.03,utx
126134,20-Dec-94,56.08,56.31,55.85,55.85,254000,10.01,utx
126135,19-Dec-94,56.65,56.65,56.08,56.31,149100,10.09,utx
126136,16-Dec-94,55.97,56.76,55.74,56.76,590700,10.17,utx
126137,15-Dec-94,54.60,55.97,54.60,55.62,404000,9.97,utx
126138,14-Dec-94,53.23,54.26,53.23,54.14,401900,9.70,utx
126139,13-Dec-94,53.46,53.80,53.12,53.12,149700,9.52,utx
126140,12-Dec-94,52.77,53.57,52.77,53.57,315500,9.60,utx
126141,9-Dec-94,54.03,54.03,52.66,53.00,312400,9.50,utx
126142,8-Dec-94,54.37,54.83,53.80,54.14,481800,9.70,utx
126143,7-Dec-94,54.60,54.60,54.03,54.37,288300,9.74,utx
126144,6-Dec-94,54.37,54.94,54.14,54.94,238400,9.85,utx
126145,5-Dec-94,54.37,54.83,54.14,54.26,272500,9.72,utx
126146,2-Dec-94,53.69,54.48,53.57,54.48,609000,9.76,utx
126147,1-Dec-94,53.34,54.14,53.23,54.03,473200,9.68,utx
126148,30-Nov-94,53.12,53.57,53.00,53.34,530600,9.56,utx
126149,29-Nov-94,52.43,52.55,52.20,52.43,220200,9.40,utx
126150,28-Nov-94,51.52,52.77,51.52,52.66,229800,9.44,utx
126151,25-Nov-94,50.61,51.63,50.61,51.52,145100,9.23,utx
126152,23-Nov-94,50.84,50.95,50.15,50.49,854800,9.05,utx
126153,22-Nov-94,51.98,52.20,50.95,51.06,382600,9.15,utx
126154,21-Nov-94,54.03,54.03,52.32,52.32,581800,9.38,utx
126155,18-Nov-94,54.60,54.83,53.57,53.80,453300,9.64,utx
126156,17-Nov-94,54.26,54.71,54.14,54.71,320200,9.81,utx
126157,16-Nov-94,53.57,54.60,53.23,54.37,833000,9.74,utx
126158,15-Nov-94,53.91,54.03,53.23,53.46,831500,9.58,utx
126159,14-Nov-94,53.69,54.03,53.57,53.80,857100,9.64,utx
126160,11-Nov-94,54.14,54.14,53.46,53.80,448700,9.28,utx
126161,10-Nov-94,55.16,55.16,54.03,54.37,281800,9.38,utx
126162,9-Nov-94,55.50,55.50,54.37,55.38,486600,9.56,utx
126163,8-Nov-94,55.16,55.38,54.93,55.38,196800,9.56,utx
126164,7-Nov-94,55.27,55.61,54.93,55.04,250000,9.50,utx
126165,4-Nov-94,55.83,56.06,55.16,55.27,186800,9.54,utx
126166,3-Nov-94,56.51,56.51,55.72,55.95,172300,9.65,utx
126167,2-Nov-94,56.74,56.85,56.40,56.40,325200,9.73,utx
126168,1-Nov-94,56.97,56.97,56.63,56.74,362200,9.79,utx
126169,31-Oct-94,56.74,57.19,56.74,56.97,331800,9.83,utx
126170,28-Oct-94,54.82,56.74,54.82,56.74,381600,9.79,utx
126171,27-Oct-94,54.70,55.16,54.59,54.93,816600,9.48,utx
126172,26-Oct-94,56.29,56.29,53.80,54.48,930200,9.40,utx
126173,25-Oct-94,55.38,55.38,55.04,55.38,453600,9.56,utx
126174,24-Oct-94,56.29,56.74,55.50,55.61,233300,9.60,utx
126175,21-Oct-94,56.74,56.85,55.72,56.29,387500,9.71,utx
126176,20-Oct-94,57.42,57.53,56.74,56.74,247800,9.79,utx
126177,19-Oct-94,57.76,57.76,56.63,57.42,293100,9.91,utx
126178,18-Oct-94,58.10,58.10,57.42,57.53,257200,9.93,utx
126179,17-Oct-94,57.87,57.98,57.30,57.98,397700,10.01,utx
126180,14-Oct-94,57.64,57.87,57.30,57.87,299600,9.99,utx
126181,13-Oct-94,58.10,58.32,57.53,57.64,387000,9.95,utx
126182,12-Oct-94,56.85,57.98,56.74,57.87,710000,9.99,utx
126183,11-Oct-94,56.29,56.74,56.17,56.74,430700,9.79,utx
126184,10-Oct-94,56.06,56.40,56.06,56.17,375100,9.69,utx
126185,7-Oct-94,55.83,56.29,55.61,56.17,628400,9.69,utx
126186,6-Oct-94,55.83,56.06,55.61,55.72,361900,9.62,utx
126187,5-Oct-94,56.63,56.63,55.72,56.06,376600,9.67,utx
126188,4-Oct-94,56.40,57.08,55.95,56.29,363100,9.71,utx
126189,3-Oct-94,56.85,56.85,56.29,56.40,196400,9.73,utx
126190,30-Sep-94,56.85,57.08,56.51,56.63,192900,9.77,utx
126191,29-Sep-94,56.97,57.19,56.63,56.85,274800,9.81,utx
126192,28-Sep-94,57.42,57.76,56.85,56.97,250300,9.83,utx
126193,27-Sep-94,56.97,57.53,56.85,57.42,187300,9.91,utx
126194,26-Sep-94,56.97,56.97,55.72,56.97,617700,9.83,utx
126195,23-Sep-94,56.29,56.97,56.17,56.97,150400,9.83,utx
126196,22-Sep-94,56.63,56.74,56.29,56.29,211300,9.71,utx
126197,21-Sep-94,57.19,57.19,55.61,56.51,695200,9.75,utx
126198,20-Sep-94,57.76,57.76,57.08,57.08,229100,9.85,utx
126199,19-Sep-94,57.87,58.10,57.64,57.76,114600,9.97,utx
126200,16-Sep-94,57.98,58.21,57.76,57.87,505300,9.99,utx
126201,15-Sep-94,57.98,58.66,57.87,58.66,385900,10.12,utx
126202,14-Sep-94,57.42,58.32,57.30,57.98,445000,10.01,utx
126203,13-Sep-94,56.51,57.30,56.51,57.19,444500,9.87,utx
126204,12-Sep-94,55.61,56.29,55.50,56.29,234700,9.71,utx
126205,9-Sep-94,55.38,55.72,55.27,55.61,382300,9.60,utx
126206,8-Sep-94,55.83,55.83,55.38,55.61,681800,9.60,utx
126207,7-Sep-94,55.95,55.95,54.70,55.38,347800,9.56,utx
126208,6-Sep-94,56.63,56.63,55.83,56.06,187200,9.67,utx
126209,2-Sep-94,57.19,57.19,56.40,56.63,142000,9.77,utx
126210,1-Sep-94,57.76,57.76,56.74,56.85,109900,9.81,utx
126211,31-Aug-94,57.87,58.32,57.42,57.53,202600,9.93,utx
126212,30-Aug-94,57.76,58.21,57.19,57.87,364100,9.99,utx
126213,29-Aug-94,57.08,57.98,57.08,57.30,196500,9.89,utx
126214,26-Aug-94,56.51,56.97,56.40,56.97,296800,9.83,utx
126215,25-Aug-94,56.29,56.51,55.95,56.29,344000,9.71,utx
126216,24-Aug-94,55.61,55.95,55.50,55.72,315400,9.62,utx
126217,23-Aug-94,54.93,55.50,54.93,55.50,537300,9.58,utx
126218,22-Aug-94,55.38,55.38,54.14,54.93,733000,9.48,utx
126219,19-Aug-94,56.51,56.51,55.61,55.61,275300,9.60,utx
126220,18-Aug-94,56.17,56.17,55.38,55.38,172500,9.56,utx
126221,17-Aug-94,56.97,56.97,56.06,56.17,327900,9.69,utx
126222,16-Aug-94,56.29,56.74,56.06,56.40,190300,9.73,utx
126223,15-Aug-94,55.95,56.85,55.83,56.29,208000,9.71,utx
126224,12-Aug-94,55.38,55.72,55.16,55.50,130300,9.23,utx
126225,11-Aug-94,55.94,55.94,55.27,55.38,281400,9.21,utx
126226,10-Aug-94,54.71,56.17,54.71,55.83,624100,9.29,utx
126227,9-Aug-94,54.94,54.94,54.15,54.71,690000,9.10,utx
126228,8-Aug-94,55.27,55.50,54.94,54.94,339100,9.14,utx
126229,5-Aug-94,55.05,55.50,55.05,55.16,374000,9.18,utx
126230,4-Aug-94,55.94,55.94,55.50,55.50,364600,9.23,utx
126231,3-Aug-94,56.39,56.39,55.61,56.06,354800,9.32,utx
126232,2-Aug-94,57.18,57.63,56.50,56.50,610200,9.40,utx
126233,1-Aug-94,54.94,56.28,54.82,56.28,780300,9.36,utx
126234,29-Jul-94,53.81,54.26,53.59,54.04,774000,8.99,utx
126235,28-Jul-94,55.50,55.61,54.15,54.37,473500,9.04,utx
126236,27-Jul-94,55.38,55.83,55.16,55.50,465200,9.23,utx
126237,26-Jul-94,56.06,56.17,55.27,55.38,610600,9.21,utx
126238,25-Jul-94,56.06,56.39,55.94,56.17,298000,9.34,utx
126239,22-Jul-94,56.28,56.39,55.83,56.06,688400,9.32,utx
126240,21-Jul-94,56.28,56.62,55.38,56.06,1434300,9.32,utx
126241,20-Jul-94,60.54,60.54,59.53,59.53,195900,9.90,utx
126242,19-Jul-94,59.87,60.77,59.42,60.65,339800,10.09,utx
126243,18-Jul-94,59.87,60.09,59.64,59.87,138200,9.96,utx
126244,15-Jul-94,59.20,60.09,59.08,59.98,319900,9.98,utx
126245,14-Jul-94,58.30,60.09,58.07,59.31,289000,9.87,utx
126246,13-Jul-94,58.07,58.52,57.96,58.07,176800,9.66,utx
126247,12-Jul-94,57.63,58.30,57.51,58.07,143700,9.66,utx
126248,11-Jul-94,58.19,58.19,57.63,57.74,121900,9.60,utx
126249,8-Jul-94,57.96,57.96,57.63,57.74,231900,9.60,utx
126250,7-Jul-94,58.52,58.75,58.07,58.07,214800,9.66,utx
126251,6-Jul-94,57.85,58.97,57.85,58.41,257700,9.72,utx
126252,5-Jul-94,57.74,57.96,57.40,57.96,170300,9.64,utx
126253,1-Jul-94,57.96,58.19,57.74,58.07,134200,9.66,utx
126254,30-Jun-94,57.85,57.96,57.07,57.63,162500,9.59,utx
126255,29-Jun-94,57.63,58.41,57.63,58.07,141800,9.66,utx
126256,28-Jun-94,57.40,57.74,56.95,57.74,173900,9.60,utx
126257,27-Jun-94,57.07,57.51,56.95,57.29,161500,9.53,utx
126258,24-Jun-94,58.30,58.30,57.07,57.29,220000,9.53,utx
126259,23-Jun-94,58.86,58.97,58.41,58.52,127200,9.73,utx
126260,22-Jun-94,58.75,59.20,58.52,59.08,163800,9.83,utx
126261,21-Jun-94,59.64,59.64,58.52,58.63,202300,9.75,utx
126262,20-Jun-94,58.30,59.42,58.30,59.42,217600,9.88,utx
126263,17-Jun-94,60.54,61.10,59.64,59.76,375100,9.94,utx
126264,16-Jun-94,59.64,60.43,59.53,60.43,178100,10.05,utx
126265,15-Jun-94,60.20,60.32,59.64,59.64,77500,9.92,utx
126266,14-Jun-94,59.64,61.21,59.53,60.54,236100,10.07,utx
126267,13-Jun-94,59.53,59.87,59.42,59.53,92400,9.90,utx
126268,10-Jun-94,59.42,60.09,59.20,59.53,114700,9.90,utx
126269,9-Jun-94,58.97,59.08,58.63,58.97,114100,9.81,utx
126270,8-Jun-94,59.20,59.31,58.86,59.08,105500,9.83,utx
126271,7-Jun-94,58.86,58.97,58.52,58.86,135300,9.79,utx
126272,6-Jun-94,59.08,59.42,58.75,58.97,162000,9.81,utx
126273,3-Jun-94,58.75,59.20,58.41,58.86,275900,9.79,utx
126274,2-Jun-94,60.43,60.43,59.20,59.31,359100,9.87,utx
126275,1-Jun-94,59.42,60.43,59.20,60.09,275000,10.00,utx
126276,31-May-94,59.08,59.76,58.97,59.53,426600,9.90,utx
126277,27-May-94,58.86,59.08,58.63,59.08,195900,9.83,utx
126278,26-May-94,58.63,60.09,58.63,58.75,397600,9.77,utx
126279,25-May-94,57.51,58.19,57.40,58.19,184500,9.68,utx
126280,24-May-94,57.07,57.96,57.07,57.40,247000,9.55,utx
126281,23-May-94,57.29,57.40,57.07,57.18,264100,9.51,utx
126282,20-May-94,58.07,58.07,57.40,57.40,286000,9.55,utx
126283,19-May-94,57.85,58.41,57.74,57.85,200500,9.62,utx
126284,18-May-94,57.51,57.85,57.18,57.85,279500,9.62,utx
126285,17-May-94,57.29,57.63,57.18,57.63,144600,9.59,utx
126286,16-May-94,57.29,57.51,57.07,57.29,139600,9.53,utx
126287,13-May-94,57.33,57.44,56.89,57.00,358900,9.18,utx
126288,12-May-94,57.00,57.44,57.00,57.33,136100,9.24,utx
126289,11-May-94,57.11,57.22,56.78,57.00,301900,9.18,utx
126290,10-May-94,57.44,57.44,56.55,57.33,371200,9.24,utx
126291,9-May-94,56.55,57.33,56.55,56.89,638900,9.16,utx
126292,6-May-94,57.44,57.44,55.88,56.44,541100,9.09,utx
126293,5-May-94,57.67,58.11,57.55,57.78,244100,9.31,utx
126294,4-May-94,57.22,57.33,56.55,57.22,150000,9.22,utx
126295,3-May-94,56.00,57.33,55.77,57.33,409500,9.24,utx
126296,2-May-94,56.66,56.66,55.66,55.66,295500,8.97,utx
126297,29-Apr-94,56.44,56.89,56.33,56.78,326700,9.15,utx
126298,28-Apr-94,56.66,56.66,56.33,56.44,241200,9.09,utx
126299,26-Apr-94,56.78,56.78,56.44,56.66,265300,9.13,utx
126300,25-Apr-94,56.22,56.78,56.22,56.66,174800,9.13,utx
126301,22-Apr-94,56.89,57.00,56.44,56.44,276400,9.09,utx
126302,21-Apr-94,55.44,56.89,55.33,56.89,266500,9.16,utx
126303,20-Apr-94,56.66,56.78,54.66,55.22,423200,8.89,utx
126304,19-Apr-94,57.00,57.67,56.33,56.66,630300,9.13,utx
126305,18-Apr-94,58.33,58.33,57.22,57.44,610600,9.25,utx
126306,15-Apr-94,58.33,59.11,57.67,58.67,598500,9.45,utx
126307,14-Apr-94,56.78,57.89,56.55,57.67,420000,9.29,utx
126308,13-Apr-94,57.11,57.33,56.44,57.22,326500,9.22,utx
126309,12-Apr-94,57.55,57.67,56.66,57.00,221800,9.18,utx
126310,11-Apr-94,58.00,58.00,56.89,57.11,232800,9.20,utx
126311,8-Apr-94,57.78,59.00,57.55,57.67,252000,9.29,utx
126312,7-Apr-94,57.33,58.11,56.89,57.67,235700,9.29,utx
126313,6-Apr-94,58.56,58.67,57.00,57.33,349600,9.24,utx
126314,5-Apr-94,56.11,58.78,55.88,58.33,545500,9.40,utx
126315,4-Apr-94,54.55,55.44,54.10,55.44,671800,8.93,utx
126316,31-Mar-94,55.66,55.77,54.10,55.33,610200,8.91,utx
126317,30-Mar-94,57.67,57.78,55.66,55.66,461100,8.97,utx
126318,29-Mar-94,58.78,58.78,57.67,57.78,237800,9.31,utx
126319,28-Mar-94,59.45,59.45,57.44,58.89,353400,9.49,utx
126320,25-Mar-94,60.78,60.89,59.00,59.22,288200,9.54,utx
126321,24-Mar-94,60.34,60.78,60.34,60.56,238000,9.76,utx
126322,23-Mar-94,60.45,60.78,60.00,60.56,167200,9.76,utx
126323,22-Mar-94,60.78,60.89,60.34,60.34,126500,9.72,utx
126324,21-Mar-94,60.89,61.01,60.78,60.78,214000,9.79,utx
126325,18-Mar-94,61.01,61.01,60.56,60.78,518800,9.79,utx
126326,17-Mar-94,60.67,61.12,60.56,60.89,262200,9.81,utx
126327,16-Mar-94,60.78,61.23,60.56,60.56,471400,9.76,utx
126328,15-Mar-94,62.01,62.01,60.45,60.56,186300,9.76,utx
126329,14-Mar-94,62.34,62.45,62.01,62.12,392200,10.01,utx
126330,11-Mar-94,60.56,62.12,60.34,62.12,444300,10.01,utx
126331,10-Mar-94,60.78,61.01,59.78,60.34,227600,9.72,utx
126332,9-Mar-94,60.89,61.01,60.56,60.78,172800,9.79,utx
126333,8-Mar-94,60.89,61.23,60.89,60.89,239900,9.81,utx
126334,7-Mar-94,60.34,61.23,60.34,61.12,403700,9.85,utx
126335,4-Mar-94,58.89,60.34,58.89,60.23,429100,9.70,utx
126336,3-Mar-94,58.89,59.11,58.45,58.89,549100,9.49,utx
126337,2-Mar-94,59.45,59.56,58.45,58.78,517600,9.47,utx
126338,1-Mar-94,60.23,60.45,59.89,60.23,336400,9.70,utx
126339,28-Feb-94,59.89,60.78,59.67,60.56,540700,9.76,utx
126340,25-Feb-94,59.45,59.45,58.78,59.22,387300,9.54,utx
126341,24-Feb-94,60.00,60.12,59.56,59.56,353400,9.59,utx
126342,23-Feb-94,61.56,61.67,59.78,60.12,337300,9.68,utx
126343,22-Feb-94,61.38,61.83,61.16,61.27,291700,9.58,utx
126344,18-Feb-94,62.60,62.60,61.05,61.60,678900,9.63,utx
126345,17-Feb-94,62.82,63.71,62.05,62.49,1313300,9.77,utx
126346,16-Feb-94,60.61,63.04,60.50,62.82,893800,9.82,utx
126347,15-Feb-94,59.61,60.61,58.95,60.50,453000,9.46,utx
126348,14-Feb-94,58.84,59.84,58.73,59.61,432700,9.32,utx
126349,11-Feb-94,57.07,57.84,57.07,57.84,206500,9.04,utx
126350,10-Feb-94,57.95,58.18,57.18,57.40,207300,8.97,utx
126351,9-Feb-94,57.95,58.51,57.62,57.95,327600,9.06,utx
126352,8-Feb-94,57.51,58.18,57.29,57.95,280300,9.06,utx
126353,7-Feb-94,56.74,57.40,55.85,57.18,298200,8.94,utx
126354,4-Feb-94,59.17,59.17,56.85,56.85,262000,8.89,utx
126355,3-Feb-94,59.28,59.28,58.51,59.06,186400,9.23,utx
126356,2-Feb-94,58.95,59.17,58.51,58.95,185900,9.22,utx
126357,1-Feb-94,59.17,59.17,58.40,58.95,396800,9.22,utx
126358,31-Jan-94,57.73,60.06,57.51,59.61,566600,9.32,utx
126359,28-Jan-94,57.73,57.84,57.18,57.51,224200,8.99,utx
126360,27-Jan-94,56.85,57.40,55.30,57.18,567200,8.94,utx
126361,26-Jan-94,56.63,57.73,56.63,57.40,270400,8.97,utx
126362,25-Jan-94,56.41,56.85,56.19,56.85,209700,8.89,utx
126363,24-Jan-94,57.18,57.51,56.52,56.63,261500,8.85,utx
126364,21-Jan-94,57.95,58.40,57.51,57.62,366100,9.01,utx
126365,20-Jan-94,59.17,60.50,57.73,57.84,1014700,9.04,utx
126366,19-Jan-94,57.40,57.95,57.29,57.95,210100,9.06,utx
126367,18-Jan-94,57.18,57.40,56.85,57.18,227800,8.94,utx
126368,17-Jan-94,56.52,57.40,56.19,57.18,194400,8.94,utx
126369,14-Jan-94,56.52,57.18,56.41,56.63,251600,8.85,utx
126370,13-Jan-94,56.96,56.96,56.19,56.74,146200,8.87,utx
126371,12-Jan-94,56.63,57.73,56.63,57.18,398100,8.94,utx
126372,11-Jan-94,56.41,56.41,55.52,56.41,190500,8.82,utx
126373,10-Jan-94,55.52,57.29,55.30,56.63,441400,8.85,utx
126374,7-Jan-94,54.75,55.63,54.53,55.63,185800,8.70,utx
126375,6-Jan-94,54.86,55.19,54.53,54.75,181000,8.56,utx
126376,5-Jan-94,53.86,54.97,53.75,54.86,682100,8.58,utx
126377,4-Jan-94,51.98,53.97,51.32,53.75,426900,8.40,utx
126378,3-Jan-94,54.75,54.86,52.76,53.09,331400,8.30,utx
126379,31-Dec-93,54.53,55.30,54.53,54.86,123800,8.58,utx
126380,30-Dec-93,54.53,54.75,54.31,54.64,202100,8.54,utx
126381,29-Dec-93,55.52,55.63,54.53,54.53,209700,8.53,utx
126382,28-Dec-93,54.75,56.19,54.75,55.74,194800,8.72,utx
126383,27-Dec-93,54.86,54.86,54.53,54.86,205800,8.58,utx
126384,23-Dec-93,54.64,55.30,54.64,54.97,157400,8.59,utx
126385,22-Dec-93,54.42,54.75,54.08,54.64,297900,8.54,utx
126386,21-Dec-93,54.42,54.42,54.19,54.42,408300,8.51,utx
126387,20-Dec-93,54.53,54.64,54.08,54.53,213300,8.53,utx
126388,17-Dec-93,54.53,54.86,54.42,54.64,373100,8.54,utx
126389,16-Dec-93,54.75,54.86,54.64,54.75,158100,8.56,utx
126390,15-Dec-93,54.86,55.08,54.64,54.64,327600,8.54,utx
126391,14-Dec-93,54.75,54.86,54.31,54.75,231000,8.56,utx
126392,13-Dec-93,55.08,55.19,54.64,54.86,149600,8.58,utx
126393,10-Dec-93,55.30,55.41,54.42,55.08,337500,8.61,utx
126394,9-Dec-93,55.63,55.63,55.08,55.52,328100,8.68,utx
126395,8-Dec-93,54.64,55.63,54.64,55.63,289200,8.70,utx
126396,7-Dec-93,54.75,54.86,54.42,54.86,268000,8.58,utx
126397,6-Dec-93,54.86,54.97,54.53,54.64,369000,8.54,utx
126398,3-Dec-93,54.97,54.97,54.64,54.86,243700,8.58,utx
126399,2-Dec-93,54.42,54.97,54.31,54.97,119800,8.59,utx
126400,1-Dec-93,54.86,54.86,54.31,54.42,357100,8.51,utx
126401,30-Nov-93,54.42,55.08,54.42,54.75,197300,8.56,utx
126402,29-Nov-93,54.64,55.08,54.64,54.64,227100,8.54,utx
126403,26-Nov-93,54.64,54.64,54.19,54.53,40600,8.53,utx
126404,24-Nov-93,54.97,55.30,54.42,54.42,202400,8.51,utx
126405,23-Nov-93,55.30,55.30,54.75,54.75,369600,8.56,utx
126406,22-Nov-93,55.63,55.63,54.97,55.30,235400,8.65,utx
126407,19-Nov-93,56.52,56.52,54.53,55.63,680600,8.70,utx
126408,18-Nov-93,57.51,57.84,56.85,57.18,406100,8.94,utx
126409,17-Nov-93,58.40,58.51,57.51,58.07,824300,9.08,utx
126410,16-Nov-93,56.41,58.18,56.41,58.18,517800,9.10,utx
126411,15-Nov-93,56.07,56.85,55.85,56.52,303800,8.84,utx
126412,12-Nov-93,56.23,57.00,56.23,56.34,588600,8.53,utx
126413,11-Nov-93,55.46,56.34,55.24,56.34,377700,8.53,utx
126414,10-Nov-93,55.35,55.68,54.91,55.46,237900,8.39,utx
126415,9-Nov-93,54.58,56.12,54.47,55.57,277000,8.41,utx
126416,8-Nov-93,54.14,54.80,54.14,54.47,234800,8.24,utx
126417,5-Nov-93,54.25,54.80,53.48,54.25,216600,8.21,utx
126418,4-Nov-93,55.24,55.35,54.80,54.80,208400,8.29,utx
126419,3-Nov-93,55.68,55.79,55.02,55.46,458600,8.39,utx
126420,2-Nov-93,54.25,55.57,54.14,55.46,581400,8.39,utx
126421,1-Nov-93,54.36,54.47,54.14,54.25,280300,8.21,utx
126422,29-Oct-93,54.91,54.91,54.36,54.47,285100,8.24,utx
126423,28-Oct-93,54.80,55.35,54.69,54.80,361900,8.29,utx
126424,27-Oct-93,55.13,55.13,54.69,54.69,418900,8.28,utx
126425,26-Oct-93,56.01,56.01,54.58,55.13,933400,8.34,utx
126426,25-Oct-93,54.14,56.78,53.81,56.45,836600,8.54,utx
126427,22-Oct-93,52.39,54.80,52.39,54.25,1439700,8.21,utx
126428,21-Oct-93,51.95,52.28,51.18,51.62,219900,7.81,utx
126429,20-Oct-93,51.62,52.28,51.62,51.95,376600,7.86,utx
126430,19-Oct-93,50.52,51.62,50.52,51.62,365400,7.81,utx
126431,18-Oct-93,50.74,51.40,50.30,50.41,214300,7.63,utx
126432,15-Oct-93,50.63,51.07,50.52,50.74,333800,7.68,utx
126433,14-Oct-93,49.64,50.85,49.20,50.63,266600,7.66,utx
126434,13-Oct-93,49.53,49.64,49.31,49.42,278300,7.48,utx
126435,12-Oct-93,50.08,50.30,49.64,49.64,164400,7.51,utx
126436,11-Oct-93,50.19,50.30,49.75,50.08,126100,7.58,utx
126437,8-Oct-93,49.75,50.52,49.75,50.19,322800,7.60,utx
126438,7-Oct-93,50.30,50.52,49.42,49.53,168700,7.50,utx
126439,6-Oct-93,50.30,50.52,50.19,50.30,227800,7.61,utx
126440,5-Oct-93,49.42,50.30,49.31,50.30,324100,7.61,utx
126441,4-Oct-93,48.98,49.53,48.87,49.42,223100,7.48,utx
126442,1-Oct-93,48.76,49.53,48.76,49.31,255800,7.46,utx
126443,30-Sep-93,49.20,49.20,48.65,48.76,464300,7.38,utx
126444,29-Sep-93,48.32,49.20,48.21,49.20,361800,7.45,utx
126445,28-Sep-93,48.54,48.54,47.55,48.32,417200,7.31,utx
126446,27-Sep-93,48.76,48.98,48.32,48.32,346200,7.31,utx
126447,24-Sep-93,48.76,48.76,48.32,48.65,221400,7.36,utx
126448,23-Sep-93,49.20,49.20,48.65,48.76,299900,7.38,utx
126449,22-Sep-93,49.42,49.53,48.54,49.20,320200,7.45,utx
126450,21-Sep-93,50.08,50.08,48.87,49.20,435700,7.45,utx
126451,20-Sep-93,50.41,50.63,50.08,50.08,237500,7.58,utx
126452,17-Sep-93,49.86,50.52,49.86,50.41,372300,7.63,utx
126453,16-Sep-93,50.52,50.74,50.30,50.63,106300,7.66,utx
126454,15-Sep-93,49.86,50.85,49.75,50.85,177500,7.70,utx
126455,14-Sep-93,50.52,50.52,49.75,49.97,272500,7.56,utx
126456,13-Sep-93,50.52,50.85,50.19,50.41,112500,7.63,utx
126457,10-Sep-93,49.42,50.85,49.42,50.63,218000,7.66,utx
126458,9-Sep-93,48.65,49.42,48.21,49.42,210800,7.48,utx
126459,8-Sep-93,49.53,49.53,48.76,48.87,135700,7.40,utx
126460,7-Sep-93,49.31,49.86,49.09,49.53,140800,7.50,utx
126461,3-Sep-93,50.08,50.08,49.09,49.20,245900,7.45,utx
126462,2-Sep-93,50.63,50.63,50.19,50.41,144200,7.63,utx
126463,1-Sep-93,50.19,50.85,49.97,50.63,212200,7.66,utx
126464,31-Aug-93,50.19,50.19,49.53,49.97,153600,7.56,utx
126465,30-Aug-93,50.52,50.74,50.30,50.41,190600,7.63,utx
126466,27-Aug-93,50.85,50.96,49.97,50.63,230100,7.66,utx
126467,26-Aug-93,51.07,51.07,50.74,50.85,121500,7.70,utx
126468,25-Aug-93,50.63,51.07,50.63,51.07,254900,7.73,utx
126469,24-Aug-93,50.19,50.85,50.19,50.74,229700,7.68,utx
126470,23-Aug-93,50.74,50.85,50.52,50.63,165100,7.66,utx
126471,20-Aug-93,51.07,51.07,50.74,50.96,340400,7.71,utx
126472,19-Aug-93,51.51,51.51,50.85,51.07,628100,7.73,utx
126473,18-Aug-93,51.84,52.17,51.62,51.62,356900,7.81,utx
126474,17-Aug-93,51.95,51.95,51.51,51.73,286000,7.83,utx
126475,16-Aug-93,51.29,51.73,51.18,51.62,210500,7.81,utx
126476,13-Aug-93,51.44,51.77,51.33,51.66,304900,7.55,utx
126477,12-Aug-93,51.77,51.77,50.68,51.01,430800,7.45,utx
126478,11-Aug-93,50.35,51.44,50.24,51.44,562400,7.52,utx
126479,10-Aug-93,50.14,50.46,49.81,50.46,204300,7.37,utx
126480,9-Aug-93,49.92,50.46,49.59,50.35,273100,7.36,utx
126481,6-Aug-93,49.48,49.92,49.15,49.70,280200,7.26,utx
126482,5-Aug-93,49.15,49.48,48.94,49.48,329600,7.23,utx
126483,4-Aug-93,49.59,49.70,48.83,48.83,312600,7.13,utx
126484,3-Aug-93,48.72,49.70,48.61,49.70,487400,7.26,utx
126485,2-Aug-93,47.30,48.72,47.19,48.72,444400,7.12,utx
126486,30-Jul-93,47.52,47.74,47.19,47.30,135900,6.91,utx
126487,29-Jul-93,47.63,48.17,47.41,47.63,177400,6.96,utx
126488,28-Jul-93,47.41,47.74,47.08,47.63,86700,6.96,utx
126489,27-Jul-93,47.74,47.85,47.41,47.41,354100,6.93,utx
126490,26-Jul-93,47.74,47.85,47.63,47.85,138600,6.99,utx
126491,23-Jul-93,47.52,47.74,47.52,47.74,152900,6.97,utx
126492,22-Jul-93,47.85,47.96,47.63,47.74,358200,6.97,utx
126493,21-Jul-93,47.96,47.96,47.63,47.85,661900,6.99,utx
126494,20-Jul-93,45.45,46.76,45.45,46.43,375100,6.78,utx
126495,19-Jul-93,46.54,46.76,45.23,45.34,318100,6.62,utx
126496,16-Jul-93,47.74,47.74,46.54,46.54,362500,6.80,utx
126497,15-Jul-93,48.28,48.39,47.63,47.85,661900,6.99,utx
126498,14-Jul-93,47.96,48.28,47.96,48.28,154100,7.05,utx
126499,13-Jul-93,47.74,48.17,47.52,48.06,364300,7.02,utx
126500,12-Jul-93,47.08,47.63,47.08,47.52,252900,6.94,utx
126501,9-Jul-93,46.32,47.63,46.21,47.30,324600,6.91,utx
126502,8-Jul-93,45.99,46.21,45.67,46.10,208300,6.73,utx
126503,7-Jul-93,45.34,45.89,45.12,45.89,347500,6.70,utx
126504,6-Jul-93,45.67,45.78,44.90,45.01,141700,6.58,utx
126505,2-Jul-93,45.78,45.89,45.56,45.67,169200,6.67,utx
126506,1-Jul-93,47.08,47.19,45.89,45.99,315200,6.72,utx
126507,30-Jun-93,47.41,47.52,46.76,47.08,223800,6.88,utx
126508,29-Jun-93,47.52,47.63,46.97,47.30,209400,6.91,utx
126509,28-Jun-93,47.74,47.96,47.30,47.52,291700,6.94,utx
126510,25-Jun-93,47.63,48.06,47.63,47.96,294800,7.01,utx
126511,24-Jun-93,48.28,48.72,48.06,48.17,601400,7.04,utx
126512,23-Jun-93,47.63,48.61,47.52,48.50,307900,7.09,utx
126513,22-Jun-93,47.74,47.96,47.41,47.63,283500,6.96,utx
126514,21-Jun-93,46.87,47.96,46.87,47.63,850500,6.96,utx
126515,18-Jun-93,46.87,47.19,46.76,46.97,734300,6.86,utx
126516,17-Jun-93,45.99,46.97,45.99,46.97,488000,6.86,utx
126517,16-Jun-93,45.99,46.21,45.56,46.21,225700,6.75,utx
126518,15-Jun-93,45.78,46.32,45.67,46.21,164700,6.75,utx
126519,14-Jun-93,45.89,46.10,45.89,45.99,196900,6.72,utx
126520,11-Jun-93,45.78,45.89,45.56,45.78,207700,6.69,utx
126521,10-Jun-93,45.78,45.99,45.67,45.78,243900,6.69,utx
126522,9-Jun-93,45.56,45.99,45.56,45.99,144200,6.72,utx
126523,8-Jun-93,45.99,46.10,45.67,45.89,289900,6.70,utx
126524,7-Jun-93,45.99,46.10,45.56,45.99,227100,6.72,utx
126525,4-Jun-93,46.32,46.32,45.89,45.99,303700,6.72,utx
126526,3-Jun-93,46.21,46.54,45.99,46.54,237200,6.80,utx
126527,2-Jun-93,46.10,46.54,46.10,46.43,182000,6.78,utx
126528,1-Jun-93,45.89,46.32,45.89,46.32,302300,6.77,utx
126529,28-May-93,46.87,46.97,45.99,46.10,294200,6.73,utx
126530,27-May-93,46.21,46.97,46.10,46.97,357400,6.86,utx
126531,26-May-93,45.45,46.10,45.34,45.99,476700,6.72,utx
126532,25-May-93,45.34,45.45,45.01,45.23,796700,6.61,utx
126533,24-May-93,46.54,47.08,46.43,46.65,276000,6.81,utx
126534,21-May-93,45.99,46.87,45.89,46.76,473200,6.83,utx
126535,20-May-93,45.34,46.43,45.12,46.43,427600,6.78,utx
126536,19-May-93,45.12,45.34,44.58,45.34,355900,6.62,utx
126537,18-May-93,45.23,45.23,44.80,45.12,334500,6.59,utx
126538,17-May-93,44.80,45.34,44.80,45.23,168500,6.61,utx
126539,14-May-93,44.51,44.84,44.30,44.73,255300,6.27,utx
126540,13-May-93,43.87,44.73,43.76,44.73,272000,6.27,utx
126541,12-May-93,44.30,44.62,44.30,44.51,160300,6.24,utx
126542,11-May-93,44.51,44.62,44.30,44.62,97200,6.26,utx
126543,10-May-93,44.73,44.95,44.41,44.51,290500,6.24,utx
126544,7-May-93,44.30,44.73,43.97,44.41,237200,6.23,utx
126545,6-May-93,43.22,44.51,43.22,44.19,350700,6.20,utx
126546,5-May-93,42.35,43.00,42.35,43.00,343600,6.03,utx
126547,4-May-93,42.89,42.89,42.03,42.14,174700,5.91,utx
126548,3-May-93,43.00,43.00,42.57,42.89,135600,6.01,utx
126549,30-Apr-93,42.57,42.78,42.35,42.57,161900,5.97,utx
126550,29-Apr-93,42.57,42.57,42.03,42.35,95400,5.94,utx
126551,28-Apr-93,41.92,42.57,41.81,42.46,131000,5.95,utx
126552,27-Apr-93,42.35,42.57,41.92,42.35,153400,5.94,utx
126553,26-Apr-93,42.78,42.89,42.35,42.57,117000,5.97,utx
126554,23-Apr-93,42.14,43.00,42.03,42.78,112800,6.00,utx
126555,22-Apr-93,41.60,43.22,41.49,42.35,579600,5.94,utx
126556,21-Apr-93,42.57,42.68,41.60,41.60,153000,5.83,utx
126557,20-Apr-93,43.33,43.65,41.60,42.35,294200,5.94,utx
126558,19-Apr-93,42.68,43.65,42.57,43.43,415800,6.09,utx
126559,16-Apr-93,42.68,43.00,42.68,42.78,379700,6.00,utx
126560,15-Apr-93,42.68,42.89,42.46,42.68,341800,5.98,utx
126561,14-Apr-93,42.78,42.89,42.46,42.57,144800,5.97,utx
126562,13-Apr-93,42.35,42.89,42.14,42.78,245000,6.00,utx
126563,12-Apr-93,41.38,42.14,41.38,42.14,257900,5.91,utx
126564,8-Apr-93,42.03,42.46,41.16,41.16,381800,5.77,utx
126565,7-Apr-93,41.81,42.24,41.70,42.14,209000,5.91,utx
126566,6-Apr-93,41.06,41.49,41.06,41.38,155200,5.80,utx
126567,5-Apr-93,40.62,41.27,40.41,40.95,273200,5.74,utx
126568,2-Apr-93,40.41,40.84,39.98,40.30,143200,5.65,utx
126569,1-Apr-93,40.84,41.27,40.62,40.73,236300,5.71,utx
126570,31-Mar-93,41.06,41.38,40.84,40.84,147400,5.73,utx
126571,30-Mar-93,41.16,41.27,40.95,41.16,114500,5.77,utx
126572,29-Mar-93,41.06,41.49,40.95,41.16,228200,5.77,utx
126573,26-Mar-93,41.27,41.49,40.73,40.73,102800,5.71,utx
126574,25-Mar-93,40.30,42.03,40.30,41.49,338600,5.82,utx
126575,24-Mar-93,40.41,40.84,39.65,40.30,239500,5.65,utx
126576,23-Mar-93,40.95,41.06,40.30,40.41,327700,5.67,utx
126577,22-Mar-93,40.52,40.84,40.30,40.84,287800,5.73,utx
126578,19-Mar-93,40.30,40.41,40.19,40.41,435400,5.67,utx
126579,18-Mar-93,40.41,40.41,39.76,40.08,378600,5.62,utx
126580,17-Mar-93,40.52,40.62,40.30,40.62,174900,5.70,utx
126581,16-Mar-93,40.62,40.62,40.41,40.52,107900,5.68,utx
126582,15-Mar-93,40.08,40.73,40.08,40.73,202800,5.71,utx
126583,12-Mar-93,41.06,41.06,39.87,40.08,222700,5.62,utx
126584,11-Mar-93,41.38,41.38,41.06,41.16,117500,5.77,utx
126585,10-Mar-93,40.62,41.27,40.41,41.27,311800,5.79,utx
126586,9-Mar-93,40.52,40.84,40.41,40.62,191100,5.70,utx
126587,8-Mar-93,39.87,40.52,39.76,40.52,333900,5.68,utx
126588,5-Mar-93,39.98,40.30,39.65,39.87,183900,5.59,utx
126589,4-Mar-93,39.33,40.08,39.00,39.98,241000,5.60,utx
126590,3-Mar-93,39.33,39.33,39.00,39.11,155000,5.48,utx
126591,2-Mar-93,39.00,39.22,38.90,39.22,279500,5.50,utx
126592,1-Mar-93,38.57,39.11,38.57,38.90,161500,5.45,utx
126593,26-Feb-93,39.11,39.11,38.57,38.68,169200,5.42,utx
126594,25-Feb-93,38.90,39.22,38.79,39.11,293100,5.48,utx
126595,24-Feb-93,38.68,38.68,38.46,38.57,88400,5.41,utx
126596,23-Feb-93,38.79,39.11,38.46,38.68,339600,5.42,utx
126597,22-Feb-93,38.14,39.11,38.03,39.11,539100,5.48,utx
126598,19-Feb-93,37.97,38.29,37.65,38.29,645400,5.12,utx
126599,18-Feb-93,38.29,38.50,37.76,37.86,866600,5.06,utx
126600,17-Feb-93,37.65,38.29,37.43,37.97,689200,5.07,utx
126601,16-Feb-93,38.83,38.93,37.65,37.76,678900,5.04,utx
126602,12-Feb-93,39.04,39.04,38.50,38.61,643000,5.16,utx
126603,11-Feb-93,38.83,39.15,38.72,38.83,888600,5.19,utx
126604,10-Feb-93,40.64,40.86,38.61,38.83,1663800,5.19,utx
126605,9-Feb-93,40.86,40.86,40.43,40.54,260000,5.42,utx
126606,8-Feb-93,41.50,41.50,40.54,40.54,192500,5.42,utx
126607,5-Feb-93,41.93,42.25,41.71,41.93,337100,5.60,utx
126608,4-Feb-93,42.25,42.57,41.71,42.46,350000,5.67,utx
126609,3-Feb-93,40.11,41.82,40.00,41.71,387200,5.57,utx
126610,2-Feb-93,41.07,41.07,40.00,40.00,491500,5.34,utx
126611,1-Feb-93,40.11,41.29,40.11,40.96,282700,5.47,utx
126612,29-Jan-93,39.79,40.11,39.57,40.11,205000,5.36,utx
126613,28-Jan-93,40.00,40.00,39.47,39.57,407900,5.29,utx
126614,27-Jan-93,40.54,40.75,39.68,39.89,424800,5.33,utx
126615,26-Jan-93,40.11,40.64,39.68,40.64,721600,5.43,utx
126616,25-Jan-93,40.64,41.18,40.64,40.75,573400,5.44,utx
126617,22-Jan-93,40.32,40.64,40.22,40.64,195800,5.43,utx
126618,21-Jan-93,39.89,40.43,39.79,40.32,487500,5.39,utx
126619,20-Jan-93,40.00,40.22,39.89,40.00,311100,5.34,utx
126620,19-Jan-93,39.89,40.32,39.79,40.22,422100,5.37,utx
126621,18-Jan-93,40.43,40.43,39.57,40.00,279400,5.34,utx
126622,15-Jan-93,40.54,40.54,40.00,40.43,535900,5.40,utx
126623,14-Jan-93,41.07,41.07,40.32,40.54,364400,5.42,utx
126624,13-Jan-93,41.29,41.29,40.96,41.07,274800,5.49,utx
126625,12-Jan-93,41.39,41.39,40.54,41.39,314000,5.53,utx
126626,11-Jan-93,41.39,41.39,41.07,41.29,163700,5.52,utx
126627,8-Jan-93,41.93,41.93,40.96,41.39,344200,5.53,utx
126628,7-Jan-93,42.46,42.68,41.82,41.82,581300,5.59,utx
126629,6-Jan-93,42.46,42.46,41.93,42.35,214200,5.66,utx
126630,5-Jan-93,41.71,42.46,41.71,42.35,290600,5.66,utx
126631,4-Jan-93,41.39,41.82,41.39,41.82,247500,5.59,utx
126632,31-Dec-92,41.50,41.71,41.18,41.18,223100,5.50,utx
126633,30-Dec-92,41.07,41.39,40.86,41.39,262200,5.53,utx
126634,29-Dec-92,40.75,40.96,40.64,40.75,161700,5.44,utx
126635,28-Dec-92,40.86,41.07,40.75,40.96,106900,5.47,utx
126636,24-Dec-92,41.29,41.39,41.07,41.07,65300,5.49,utx
126637,23-Dec-92,41.71,41.93,41.29,41.39,423400,5.53,utx
126638,22-Dec-92,40.64,41.39,40.64,41.29,269200,5.52,utx
126639,21-Dec-92,40.75,40.96,40.32,40.75,418400,5.44,utx
126640,18-Dec-92,41.50,41.50,40.32,40.75,640300,5.44,utx
126641,17-Dec-92,39.79,40.32,39.57,40.32,174400,5.39,utx
126642,16-Dec-92,40.32,40.64,39.68,39.79,144500,5.32,utx
126643,15-Dec-92,40.22,40.54,40.22,40.43,173000,5.40,utx
126644,14-Dec-92,40.22,40.64,40.22,40.32,255100,5.39,utx
126645,11-Dec-92,40.64,40.64,39.79,40.00,186600,5.34,utx
126646,10-Dec-92,40.43,41.07,40.22,40.86,270200,5.46,utx
126647,9-Dec-92,39.57,40.43,39.57,40.43,382000,5.40,utx
126648,8-Dec-92,38.93,39.36,38.72,39.36,377100,5.26,utx
126649,7-Dec-92,39.57,39.57,38.61,39.25,213800,5.24,utx
126650,4-Dec-92,38.40,38.93,38.08,38.61,386200,5.16,utx
126651,3-Dec-92,38.29,38.40,38.18,38.40,176000,5.13,utx
126652,2-Dec-92,38.08,38.29,37.86,38.29,332500,5.12,utx
126653,1-Dec-92,38.40,38.40,37.97,38.08,311900,5.09,utx
126654,30-Nov-92,38.29,38.72,38.18,38.40,581500,5.13,utx
126655,27-Nov-92,37.86,38.50,37.86,38.29,201500,5.12,utx
126656,25-Nov-92,37.43,37.76,37.33,37.76,240800,5.04,utx
126657,24-Nov-92,36.47,37.22,36.37,37.11,431700,4.96,utx
126658,23-Nov-92,36.15,36.69,36.04,36.58,395600,4.89,utx
126659,20-Nov-92,36.79,36.90,36.26,36.37,449700,4.86,utx
126660,19-Nov-92,36.69,36.69,35.94,36.15,203000,4.83,utx
126661,18-Nov-92,36.15,36.69,36.15,36.26,286200,4.84,utx
126662,17-Nov-92,36.15,36.26,35.51,36.15,573100,4.83,utx
126663,16-Nov-92,37.76,37.86,36.37,36.37,644500,4.86,utx
126664,13-Nov-92,37.59,37.80,37.48,37.69,300700,4.80,utx
126665,12-Nov-92,38.54,38.54,37.06,37.48,328600,4.77,utx
126666,11-Nov-92,38.01,38.43,37.90,38.12,177400,4.85,utx
126667,10-Nov-92,38.43,38.64,38.12,38.12,330600,4.85,utx
126668,9-Nov-92,38.54,38.86,38.22,38.43,163700,4.89,utx
126669,6-Nov-92,38.54,38.86,38.43,38.64,155800,4.92,utx
126670,5-Nov-92,38.43,38.75,38.33,38.64,302100,4.92,utx
126671,4-Nov-92,38.86,38.96,38.43,38.64,121300,4.92,utx
126672,3-Nov-92,39.07,39.07,38.86,38.96,199900,4.96,utx
126673,2-Nov-92,38.96,39.17,38.64,38.86,383500,4.94,utx
126674,30-Oct-92,38.64,38.75,38.43,38.75,836900,4.93,utx
126675,29-Oct-92,38.75,38.75,38.54,38.64,266800,4.92,utx
126676,28-Oct-92,37.90,38.96,37.90,38.75,332600,4.93,utx
126677,27-Oct-92,38.43,38.75,38.01,38.01,216600,4.84,utx
126678,26-Oct-92,38.43,38.54,37.90,38.12,520400,4.85,utx
126679,23-Oct-92,38.54,38.54,37.90,38.33,378100,4.88,utx
126680,22-Oct-92,38.64,38.64,37.90,38.54,729500,4.90,utx
126681,21-Oct-92,39.81,40.02,37.06,38.54,1797300,4.90,utx
126682,20-Oct-92,40.66,40.66,39.28,39.49,297300,5.02,utx
126683,19-Oct-92,40.34,41.50,40.34,40.34,237400,5.13,utx
126684,16-Oct-92,39.39,40.13,39.07,40.13,288400,5.11,utx
126685,15-Oct-92,39.70,40.13,38.86,39.39,561300,5.01,utx
126686,14-Oct-92,40.34,40.55,39.60,40.02,275300,5.09,utx
126687,13-Oct-92,40.34,40.76,40.23,40.55,194800,5.16,utx
126688,12-Oct-92,39.39,40.13,39.39,40.13,132100,5.11,utx
126689,9-Oct-92,39.17,39.39,38.75,39.17,273100,4.98,utx
126690,8-Oct-92,39.81,39.91,39.39,39.39,224400,5.01,utx
126691,7-Oct-92,39.91,40.23,39.60,39.60,402000,5.04,utx
126692,6-Oct-92,39.91,39.91,39.17,39.49,241400,5.02,utx
126693,5-Oct-92,40.34,40.44,38.43,39.81,665500,5.07,utx
126694,2-Oct-92,41.40,41.50,40.66,40.76,186000,5.19,utx
126695,1-Oct-92,41.71,42.14,40.87,41.50,398700,5.28,utx
126696,30-Sep-92,40.66,41.50,40.34,41.50,641500,5.28,utx
126697,29-Sep-92,40.87,40.87,39.81,40.44,717500,5.15,utx
126698,28-Sep-92,40.76,41.61,40.76,41.08,374500,5.23,utx
126699,25-Sep-92,41.19,41.29,40.23,40.76,835700,5.19,utx
126700,24-Sep-92,41.19,41.61,40.97,41.08,644500,5.23,utx
126701,23-Sep-92,41.40,41.40,40.87,41.40,671100,5.27,utx
126702,22-Sep-92,41.82,41.93,40.97,41.40,744300,5.27,utx
126703,21-Sep-92,42.67,42.77,40.87,41.71,1547700,5.31,utx
126704,18-Sep-92,43.30,43.30,42.46,42.67,1095300,5.43,utx
126705,17-Sep-92,44.47,44.47,43.20,43.51,1247500,5.54,utx
126706,16-Sep-92,46.80,46.80,45.84,45.95,419600,5.85,utx
126707,15-Sep-92,47.64,47.64,46.80,46.90,197400,5.97,utx
126708,14-Sep-92,46.80,47.75,46.69,47.75,462600,6.08,utx
126709,11-Sep-92,46.48,46.48,45.95,46.27,78500,5.89,utx
126710,10-Sep-92,46.48,47.11,46.27,46.69,102400,5.94,utx
126711,9-Sep-92,47.01,47.01,46.27,46.58,147400,5.93,utx
126712,8-Sep-92,47.11,47.33,47.01,47.01,197300,5.98,utx
126713,4-Sep-92,47.33,47.43,47.22,47.22,134000,6.01,utx
126714,3-Sep-92,46.80,47.54,46.58,47.11,194300,5.99,utx
126715,2-Sep-92,46.69,46.80,46.48,46.80,130000,5.95,utx
126716,1-Sep-92,46.58,47.01,46.58,46.69,144000,5.94,utx
126717,31-Aug-92,46.80,46.90,46.58,46.58,215100,5.93,utx
126718,28-Aug-92,46.16,47.01,46.16,46.80,154400,5.95,utx
126719,27-Aug-92,46.37,46.48,46.16,46.16,159000,5.87,utx
126720,26-Aug-92,45.42,46.16,45.42,45.74,258800,5.82,utx
126721,25-Aug-92,44.89,45.53,44.68,45.42,234300,5.78,utx
126722,24-Aug-92,45.53,45.74,45.00,45.21,257700,5.75,utx
126723,21-Aug-92,46.69,46.80,45.31,45.95,277900,5.85,utx
126724,20-Aug-92,46.48,46.58,46.16,46.37,199600,5.90,utx
126725,19-Aug-92,47.33,47.33,46.27,46.48,546400,5.91,utx
126726,18-Aug-92,47.43,47.64,47.33,47.54,194700,6.05,utx
126727,17-Aug-92,47.43,47.86,47.11,47.33,200900,6.02,utx
126728,14-Aug-92,46.53,47.79,46.43,47.69,304600,5.84,utx
126729,13-Aug-92,46.64,46.64,46.11,46.32,133700,5.67,utx
126730,12-Aug-92,46.64,46.74,46.32,46.43,233300,5.68,utx
126731,11-Aug-92,46.43,46.85,46.32,46.43,257800,5.68,utx
126732,10-Aug-92,46.85,46.95,46.32,46.64,284900,5.71,utx
126733,7-Aug-92,47.79,48.00,47.27,47.37,272400,5.80,utx
126734,6-Aug-92,47.58,47.90,47.48,47.58,224100,5.83,utx
126735,5-Aug-92,48.11,48.63,47.69,47.69,312300,5.84,utx
126736,4-Aug-92,47.69,48.11,47.58,48.11,299300,5.89,utx
126737,3-Aug-92,47.69,47.79,47.48,47.79,195900,5.85,utx
126738,31-Jul-92,47.90,48.21,47.58,47.90,460600,5.86,utx
126739,30-Jul-92,47.48,48.00,47.06,48.00,507800,5.88,utx
126740,29-Jul-92,47.06,48.00,46.85,48.00,893700,5.88,utx
126741,28-Jul-92,45.27,45.90,45.27,45.90,240200,5.62,utx
126742,27-Jul-92,45.06,45.69,45.06,45.17,190800,5.53,utx
126743,24-Jul-92,45.17,45.38,44.96,45.27,254500,5.54,utx
126744,23-Jul-92,45.48,45.59,44.85,45.17,317300,5.53,utx
126745,22-Jul-92,44.75,45.80,44.43,45.17,388800,5.53,utx
126746,21-Jul-92,43.69,44.96,43.59,44.96,1298800,5.50,utx
126747,20-Jul-92,42.43,43.06,42.12,43.06,318300,5.27,utx
126748,17-Jul-92,43.38,43.38,42.85,42.85,372700,5.25,utx
126749,16-Jul-92,42.96,43.38,42.64,43.38,336900,5.31,utx
126750,15-Jul-92,42.96,43.27,42.64,43.06,210400,5.27,utx
126751,14-Jul-92,43.27,43.27,42.85,42.96,299600,5.26,utx
126752,13-Jul-92,43.48,43.48,43.17,43.27,337300,5.30,utx
126753,10-Jul-92,42.64,43.17,42.22,43.06,350800,5.27,utx
126754,9-Jul-92,42.22,42.75,42.01,42.33,575300,5.18,utx
126755,8-Jul-92,42.64,42.85,42.01,42.22,1123100,5.17,utx
126756,7-Jul-92,42.75,42.96,42.75,42.85,371800,5.25,utx
126757,6-Jul-92,43.48,43.80,42.64,42.75,798900,5.23,utx
126758,2-Jul-92,43.69,44.01,43.48,43.59,267500,5.34,utx
126759,1-Jul-92,44.01,44.01,43.59,43.59,218200,5.34,utx
126760,30-Jun-92,43.48,44.01,43.38,43.90,334400,5.38,utx
126761,29-Jun-92,42.85,43.48,42.85,43.38,295700,5.31,utx
126762,26-Jun-92,42.85,42.85,42.54,42.85,149000,5.25,utx
126763,25-Jun-92,42.85,43.17,42.75,42.85,331800,5.25,utx
126764,24-Jun-92,43.06,43.27,42.54,42.54,390400,5.21,utx
126765,23-Jun-92,42.54,43.06,42.33,42.96,290200,5.26,utx
126766,22-Jun-92,42.43,42.75,42.12,42.43,349800,5.20,utx
126767,19-Jun-92,42.85,42.96,42.43,42.43,703400,5.20,utx
126768,18-Jun-92,43.27,43.27,42.75,42.85,274900,5.25,utx
126769,17-Jun-92,43.06,43.69,42.75,43.27,588000,5.30,utx
126770,16-Jun-92,42.43,42.54,42.22,42.22,286000,5.17,utx
126771,15-Jun-92,42.75,42.75,42.43,42.54,155300,5.21,utx
126772,12-Jun-92,43.17,43.17,42.75,42.85,351300,5.25,utx
126773,11-Jun-92,43.06,43.17,42.33,42.54,258400,5.21,utx
126774,10-Jun-92,43.27,43.38,43.06,43.17,121100,5.29,utx
126775,9-Jun-92,44.11,44.11,43.06,43.27,377200,5.30,utx
126776,8-Jun-92,44.43,45.06,44.01,44.11,211200,5.40,utx
126777,5-Jun-92,44.11,44.11,43.59,43.90,257800,5.38,utx
126778,4-Jun-92,43.80,44.11,43.48,44.11,540400,5.40,utx
126779,3-Jun-92,43.69,44.01,43.38,43.90,151800,5.38,utx
126780,2-Jun-92,44.01,44.43,43.48,43.59,484600,5.34,utx
126781,1-Jun-92,44.11,44.11,43.38,43.59,280700,5.34,utx
126782,29-May-92,44.11,44.53,44.01,44.11,268100,5.40,utx
126783,28-May-92,43.59,43.90,43.38,43.90,233100,5.38,utx
126784,27-May-92,42.75,43.48,42.75,43.38,279900,5.31,utx
126785,26-May-92,43.80,43.80,42.85,42.85,174000,5.25,utx
126786,22-May-92,44.22,44.53,44.11,44.22,147900,5.41,utx
126787,21-May-92,44.32,44.75,44.01,44.32,211700,5.43,utx
126788,20-May-92,44.64,45.06,44.22,44.22,205800,5.41,utx
126789,19-May-92,44.32,44.96,43.80,44.85,203100,5.49,utx
126790,18-May-92,44.43,44.96,44.32,44.43,133700,5.44,utx
126791,15-May-92,44.47,44.78,43.95,43.95,378300,5.16,utx
126792,14-May-92,45.20,45.20,44.57,44.57,268400,5.23,utx
126793,13-May-92,45.40,45.61,45.09,45.20,175100,5.31,utx
126794,12-May-92,45.09,45.61,44.78,45.40,212800,5.33,utx
126795,11-May-92,44.47,44.99,44.26,44.99,191700,5.28,utx
126796,8-May-92,44.57,44.57,44.16,44.36,127700,5.21,utx
126797,7-May-92,44.78,44.88,44.26,44.26,103500,5.20,utx
126798,6-May-92,44.68,45.51,44.47,44.88,213100,5.27,utx
126799,5-May-92,45.61,45.72,44.36,44.36,220000,5.21,utx
126800,4-May-92,44.78,45.93,44.78,45.61,166100,5.36,utx
126801,1-May-92,44.99,45.20,44.57,44.88,267500,5.27,utx
126802,30-Apr-92,44.78,45.20,44.78,44.99,317500,5.28,utx
126803,29-Apr-92,45.51,45.51,44.68,44.88,274100,5.27,utx
126804,28-Apr-92,44.36,45.09,44.36,44.88,234600,5.27,utx
126805,27-Apr-92,44.16,44.99,43.95,44.68,459000,5.25,utx
126806,24-Apr-92,45.51,45.82,44.16,44.16,243100,5.18,utx
126807,23-Apr-92,45.51,45.82,44.57,45.40,324800,5.33,utx
126808,22-Apr-92,46.03,46.13,45.40,45.51,252500,5.34,utx
126809,21-Apr-92,46.34,47.07,45.72,46.24,682400,5.43,utx
126810,20-Apr-92,46.24,46.24,45.20,46.13,337200,5.42,utx
126811,16-Apr-92,45.09,46.86,45.09,46.65,1075200,5.48,utx
126812,15-Apr-92,44.88,44.99,44.47,44.88,338200,5.27,utx
126813,14-Apr-92,44.57,45.30,44.57,44.78,308800,5.26,utx
126814,13-Apr-92,44.88,45.30,44.68,44.78,138300,5.26,utx
126815,10-Apr-92,44.57,44.99,44.57,44.99,147400,5.28,utx
126816,9-Apr-92,43.53,44.36,43.22,44.26,362100,5.20,utx
126817,8-Apr-92,42.91,43.74,42.38,43.53,284000,5.11,utx
126818,7-Apr-92,43.74,44.05,43.32,43.53,164700,5.11,utx
126819,6-Apr-92,43.63,43.63,43.11,43.43,247100,5.10,utx
126820,3-Apr-92,43.43,43.53,43.01,43.43,183800,5.10,utx
126821,2-Apr-92,43.63,44.36,43.43,43.95,193100,5.16,utx
126822,1-Apr-92,43.22,43.74,42.91,43.53,217000,5.11,utx
126823,31-Mar-92,43.95,44.36,43.32,43.32,182000,5.09,utx
126824,30-Mar-92,43.53,44.16,43.53,44.05,218700,5.17,utx
126825,27-Mar-92,43.74,43.95,43.32,43.32,134700,5.09,utx
126826,26-Mar-92,43.95,44.26,43.74,43.84,242000,5.15,utx
126827,25-Mar-92,44.26,44.47,43.95,43.95,159300,5.16,utx
126828,24-Mar-92,44.78,45.09,43.84,44.05,308600,5.17,utx
126829,23-Mar-92,44.47,44.88,44.16,44.88,301800,5.27,utx
126830,20-Mar-92,44.57,44.68,43.63,44.68,439100,5.25,utx
126831,19-Mar-92,44.05,44.78,43.95,44.47,163200,5.22,utx
126832,18-Mar-92,43.53,44.16,43.53,43.95,266000,5.16,utx
126833,17-Mar-92,43.84,44.05,43.32,43.43,331000,5.10,utx
126834,16-Mar-92,43.22,43.74,43.11,43.74,220800,5.14,utx
126835,13-Mar-92,43.01,43.32,42.91,43.11,157000,5.06,utx
126836,12-Mar-92,42.38,43.22,42.38,43.22,152000,5.07,utx
126837,11-Mar-92,43.22,43.22,42.59,42.80,207600,5.03,utx
126838,10-Mar-92,42.70,43.63,42.59,43.32,330300,5.09,utx
126839,9-Mar-92,42.59,42.59,42.28,42.28,264000,4.96,utx
126840,6-Mar-92,43.22,43.22,42.49,42.59,203000,5.00,utx
126841,5-Mar-92,43.63,44.05,43.01,43.22,148800,5.07,utx
126842,4-Mar-92,44.68,44.68,43.84,44.05,391000,5.17,utx
126843,3-Mar-92,43.11,44.88,43.01,44.47,358100,5.22,utx
126844,2-Mar-92,42.18,43.22,42.18,43.01,260900,5.05,utx
126845,28-Feb-92,41.86,42.49,41.86,41.97,300800,4.93,utx
126846,27-Feb-92,42.07,42.28,41.97,42.28,233700,4.96,utx
126847,26-Feb-92,41.76,42.38,41.76,42.28,248100,4.96,utx
126848,25-Feb-92,41.66,41.97,40.82,41.97,344800,4.93,utx
126849,24-Feb-92,42.49,42.49,41.76,41.86,222400,4.92,utx
126850,21-Feb-92,42.53,43.05,42.33,42.74,301400,4.81,utx
126851,20-Feb-92,41.91,43.36,41.60,42.95,334100,4.83,utx
126852,19-Feb-92,41.71,41.91,41.29,41.29,155400,4.64,utx
126853,18-Feb-92,42.22,42.53,41.50,41.91,209400,4.71,utx
126854,14-Feb-92,42.33,42.95,42.02,42.22,236300,4.75,utx
126855,13-Feb-92,43.56,44.08,42.74,42.74,389200,4.81,utx
126856,12-Feb-92,42.64,43.67,42.53,43.56,444000,4.90,utx
126857,11-Feb-92,42.22,42.74,41.91,42.43,476900,4.77,utx
126858,10-Feb-92,42.33,43.15,41.60,41.71,248500,4.69,utx
126859,7-Feb-92,42.43,42.95,41.71,42.12,449200,4.74,utx
126860,6-Feb-92,40.67,42.33,40.67,42.02,358400,4.73,utx
126861,5-Feb-92,42.02,42.22,40.78,40.88,530700,4.60,utx
126862,4-Feb-92,42.12,42.12,40.16,41.91,656900,4.71,utx
126863,3-Feb-92,41.91,41.91,41.60,41.81,191700,4.70,utx
126864,31-Jan-92,41.91,42.22,41.71,41.91,357100,4.71,utx
126865,30-Jan-92,40.88,41.60,40.26,41.50,557200,4.67,utx
126866,29-Jan-92,41.81,42.43,40.47,40.47,678100,4.55,utx
126867,28-Jan-92,42.02,42.33,41.71,42.02,606100,4.73,utx
126868,27-Jan-92,42.22,42.53,41.81,41.91,575500,4.71,utx
126869,24-Jan-92,41.60,42.43,41.60,42.12,777100,4.74,utx
126870,23-Jan-92,44.08,44.08,41.71,41.91,957000,4.71,utx
126871,22-Jan-92,44.60,45.22,43.15,44.39,589000,4.99,utx
126872,21-Jan-92,45.22,46.04,44.39,44.60,722800,5.02,utx
126873,20-Jan-92,46.56,46.66,45.63,45.63,309600,5.13,utx
126874,17-Jan-92,46.25,47.07,45.94,46.76,589700,5.26,utx
126875,16-Jan-92,45.42,46.04,44.70,45.42,590300,5.11,utx
126876,15-Jan-92,44.39,45.11,43.98,45.01,271000,5.06,utx
126877,14-Jan-92,44.08,44.39,43.56,43.87,254200,4.93,utx
126878,13-Jan-92,44.08,44.49,43.87,44.08,202900,4.96,utx
126879,10-Jan-92,43.36,44.60,43.36,44.39,321200,4.99,utx
126880,9-Jan-92,42.12,43.67,42.12,43.56,406100,4.90,utx
126881,8-Jan-92,41.91,42.84,41.71,41.91,332400,4.71,utx
126882,7-Jan-92,42.64,43.15,41.71,42.12,304200,4.74,utx
126883,6-Jan-92,43.98,44.18,42.12,42.84,318000,4.82,utx
126884,3-Jan-92,43.56,44.39,43.36,44.39,275500,4.99,utx
126885,2-Jan-92,43.77,43.87,42.74,43.87,354500,4.93,utx
126886,31-Dec-91,44.80,45.01,43.36,44.80,350900,5.04,utx
126887,30-Dec-91,43.15,45.01,43.15,44.60,431200,5.02,utx
126888,27-Dec-91,43.05,43.46,42.33,43.15,237200,4.85,utx
126889,26-Dec-91,43.15,43.36,42.64,43.36,345800,4.88,utx
126890,24-Dec-91,42.33,43.36,41.71,43.36,369500,4.88,utx
126891,23-Dec-91,39.64,42.74,39.02,42.64,353500,4.80,utx
126892,20-Dec-91,39.13,40.05,38.40,40.05,410500,4.50,utx
126893,19-Dec-91,38.30,38.71,38.20,38.71,153300,4.35,utx
126894,18-Dec-91,38.20,38.82,37.99,38.82,198700,4.37,utx
126895,17-Dec-91,39.13,39.13,38.30,38.40,146000,4.32,utx
126896,16-Dec-91,39.44,39.64,39.02,39.02,144400,4.39,utx
126897,13-Dec-91,39.23,40.26,39.02,39.85,495400,4.48,utx
126898,12-Dec-91,38.51,39.23,38.51,39.13,371400,4.40,utx
126899,11-Dec-91,38.40,38.61,37.68,38.61,196000,4.34,utx
126900,10-Dec-91,38.09,38.40,37.58,38.09,215300,4.28,utx
126901,9-Dec-91,38.40,38.51,37.99,38.20,145800,4.30,utx
126902,6-Dec-91,37.89,38.82,37.78,38.30,324600,4.31,utx
126903,5-Dec-91,38.61,38.61,38.09,38.20,204000,4.30,utx
126904,4-Dec-91,38.82,39.13,38.40,38.71,155300,4.35,utx
126905,3-Dec-91,38.40,39.02,38.40,38.82,309900,4.37,utx
126906,2-Dec-91,38.92,39.02,38.40,38.40,155800,4.32,utx
126907,29-Nov-91,39.54,39.64,39.33,39.33,98100,4.42,utx
126908,27-Nov-91,39.44,39.74,39.33,39.64,156400,4.46,utx
126909,26-Nov-91,39.13,39.44,38.20,39.44,198300,4.44,utx
126910,25-Nov-91,38.40,39.02,38.30,39.02,305700,4.39,utx
126911,22-Nov-91,38.51,38.92,38.30,38.51,205100,4.33,utx
126912,21-Nov-91,39.54,39.64,38.71,38.71,228800,4.35,utx
126913,20-Nov-91,39.74,40.26,39.54,39.85,224500,4.48,utx
126914,19-Nov-91,40.05,40.05,39.13,39.33,345700,4.42,utx
126915,18-Nov-91,40.36,40.47,38.61,40.05,334200,4.50,utx
126916,15-Nov-91,40.51,41.33,40.20,40.51,597500,4.35,utx
126917,14-Nov-91,40.92,40.92,40.41,40.82,374900,4.39,utx
126918,13-Nov-91,40.51,41.22,40.10,41.02,599500,4.41,utx
126919,12-Nov-91,40.71,40.92,40.41,40.61,333200,4.36,utx
126920,11-Nov-91,40.82,40.92,40.61,40.82,319500,4.39,utx
126921,8-Nov-91,40.51,40.92,40.41,40.92,496100,4.40,utx
126922,7-Nov-91,39.90,40.10,39.79,39.90,232400,4.29,utx
126923,6-Nov-91,39.08,40.10,39.08,40.10,157600,4.31,utx
126924,5-Nov-91,39.69,39.69,39.08,39.08,177400,4.20,utx
126925,4-Nov-91,39.79,39.90,39.28,39.79,191600,4.28,utx
126926,1-Nov-91,40.00,40.30,39.69,39.90,312000,4.29,utx
126927,31-Oct-91,39.69,40.20,39.59,39.79,191400,4.28,utx
126928,30-Oct-91,39.08,40.10,38.77,39.79,387200,4.28,utx
126929,29-Oct-91,38.67,39.90,38.46,39.49,406900,4.24,utx
126930,28-Oct-91,38.57,39.08,38.46,38.67,239200,4.16,utx
126931,25-Oct-91,38.87,39.18,38.57,38.67,150200,4.16,utx
126932,24-Oct-91,38.87,39.08,38.46,39.08,177400,4.20,utx
126933,23-Oct-91,39.59,39.69,39.18,39.18,299100,4.21,utx
126934,22-Oct-91,38.67,39.49,38.67,39.38,413700,4.23,utx
126935,21-Oct-91,38.46,39.28,38.26,39.08,499300,4.20,utx
126936,18-Oct-91,38.36,38.77,37.85,38.57,1291600,4.14,utx
126937,17-Oct-91,34.58,35.50,34.47,35.50,615700,3.81,utx
126938,16-Oct-91,35.60,35.80,35.09,35.19,747900,3.78,utx
126939,15-Oct-91,35.80,35.91,35.60,35.80,274500,3.85,utx
126940,14-Oct-91,35.09,36.01,35.09,35.80,259700,3.85,utx
126941,11-Oct-91,34.98,35.19,34.47,35.19,258800,3.78,utx
126942,10-Oct-91,34.88,34.98,34.58,34.88,225100,3.75,utx
126943,9-Oct-91,35.19,35.29,34.88,34.88,279400,3.75,utx
126944,8-Oct-91,35.09,35.19,34.58,35.19,374400,3.78,utx
126945,7-Oct-91,35.19,35.39,34.78,34.88,191400,3.75,utx
126946,4-Oct-91,35.50,35.80,35.29,35.39,147100,3.80,utx
126947,3-Oct-91,35.80,36.01,35.39,35.50,326700,3.81,utx
126948,2-Oct-91,35.91,36.11,35.70,35.91,277400,3.86,utx
126949,1-Oct-91,36.62,36.62,36.11,36.11,398100,3.88,utx
126950,30-Sep-91,36.21,37.13,36.01,36.83,409300,3.96,utx
126951,27-Sep-91,36.01,36.83,35.91,36.31,522400,3.90,utx
126952,26-Sep-91,36.93,37.24,36.52,36.52,206500,3.92,utx
126953,25-Sep-91,37.24,37.85,37.03,37.13,299000,3.99,utx
126954,24-Sep-91,37.03,37.85,36.83,37.34,233100,4.01,utx
126955,23-Sep-91,37.54,37.85,37.03,37.03,162900,3.98,utx
126956,20-Sep-91,37.54,37.64,37.24,37.34,419300,4.01,utx
126957,19-Sep-91,38.46,38.46,37.54,37.64,347900,4.05,utx
126958,18-Sep-91,38.26,38.46,37.95,38.46,160900,4.13,utx
126959,17-Sep-91,38.05,38.46,37.64,38.46,267600,4.13,utx
126960,16-Sep-91,38.36,38.46,37.95,38.26,355800,4.11,utx
126961,13-Sep-91,37.75,38.05,37.54,37.75,260600,4.06,utx
126962,12-Sep-91,37.24,37.34,37.03,37.24,224800,4.00,utx
126963,11-Sep-91,37.34,37.44,36.52,36.93,237200,3.97,utx
126964,10-Sep-91,37.64,37.64,36.83,37.24,194800,4.00,utx
126965,9-Sep-91,38.05,38.05,37.64,37.75,115800,4.06,utx
126966,6-Sep-91,38.36,38.46,37.95,38.26,199000,4.11,utx
126967,5-Sep-91,38.67,39.38,38.67,38.67,146700,4.16,utx
126968,4-Sep-91,39.08,39.08,38.57,38.67,90800,4.16,utx
126969,3-Sep-91,39.38,39.59,38.87,38.97,145700,4.19,utx
126970,30-Aug-91,39.18,39.38,39.08,39.18,135000,4.21,utx
126971,29-Aug-91,39.28,39.49,38.97,39.08,139800,4.20,utx
126972,28-Aug-91,39.28,39.49,39.28,39.49,167600,4.24,utx
126973,27-Aug-91,39.59,39.59,38.77,39.38,257700,4.23,utx
126974,26-Aug-91,40.00,40.00,39.49,39.69,198400,4.27,utx
126975,23-Aug-91,39.59,40.20,39.38,40.00,335800,4.30,utx
126976,22-Aug-91,39.49,39.90,39.28,39.59,632000,4.25,utx
126977,21-Aug-91,38.26,39.69,38.26,39.28,1100200,4.22,utx
126978,20-Aug-91,36.31,36.62,36.11,36.52,254400,3.92,utx
126979,19-Aug-91,35.19,36.21,35.19,35.91,466500,3.86,utx
126980,16-Aug-91,37.48,37.58,37.07,37.17,243500,3.80,utx
126981,15-Aug-91,37.17,37.68,37.17,37.58,246200,3.84,utx
126982,14-Aug-91,37.58,37.58,37.07,37.17,266000,3.80,utx
126983,13-Aug-91,37.28,37.68,37.28,37.38,201700,3.82,utx
126984,12-Aug-91,36.97,37.28,36.97,37.17,196600,3.80,utx
126985,9-Aug-91,37.17,37.28,36.87,37.07,204600,3.79,utx
126986,8-Aug-91,36.97,37.38,36.97,37.17,168300,3.80,utx
126987,7-Aug-91,36.77,37.17,36.67,37.17,280800,3.80,utx
126988,6-Aug-91,36.47,36.97,36.47,36.97,301100,3.78,utx
126989,5-Aug-91,37.78,37.78,36.67,36.67,188800,3.75,utx
126990,2-Aug-91,38.19,38.39,37.48,37.58,181300,3.84,utx
126991,1-Aug-91,37.58,38.29,37.48,38.09,291700,3.89,utx
126992,31-Jul-91,37.98,38.09,37.38,37.78,451900,3.86,utx
126993,30-Jul-91,38.49,38.49,38.19,38.19,186200,3.91,utx
126994,29-Jul-91,38.59,38.69,38.39,38.49,305600,3.94,utx
126995,26-Jul-91,38.90,38.90,38.29,38.90,158500,3.98,utx
126996,25-Jul-91,38.90,39.00,38.69,38.90,227900,3.98,utx
126997,24-Jul-91,39.10,39.10,38.59,38.69,299400,3.96,utx
126998,23-Jul-91,39.10,39.20,38.79,38.90,205800,3.98,utx
126999,22-Jul-91,39.10,39.40,39.00,39.10,385600,4.00,utx
127000,19-Jul-91,39.50,39.50,38.79,39.20,646200,4.01,utx
127001,18-Jul-91,37.28,39.61,37.28,39.61,944300,4.05,utx
127002,17-Jul-91,37.88,38.09,37.58,37.88,381400,3.87,utx
127003,16-Jul-91,37.28,37.78,37.07,37.68,412400,3.85,utx
127004,15-Jul-91,37.28,37.28,36.57,36.77,323500,3.76,utx
127005,12-Jul-91,36.97,37.17,36.57,37.07,306000,3.79,utx
127006,11-Jul-91,36.36,36.97,36.16,36.77,229000,3.76,utx
127007,10-Jul-91,35.55,35.96,35.55,35.76,392200,3.66,utx
127008,9-Jul-91,36.47,36.57,35.25,35.35,440800,3.62,utx
127009,8-Jul-91,36.06,36.36,35.86,36.16,237000,3.70,utx
127010,5-Jul-91,36.57,36.67,36.36,36.47,102800,3.73,utx
127011,3-Jul-91,36.77,36.87,36.36,36.87,309600,3.77,utx
127012,2-Jul-91,35.96,36.77,35.86,36.67,399200,3.75,utx
127013,1-Jul-91,36.06,36.26,35.86,35.96,456600,3.68,utx
127014,28-Jun-91,36.26,36.36,35.55,36.06,314300,3.69,utx
127015,27-Jun-91,36.47,36.77,36.26,36.36,475600,3.72,utx
127016,26-Jun-91,36.06,36.57,35.96,36.16,204100,3.70,utx
127017,25-Jun-91,36.36,36.36,35.96,36.26,204000,3.71,utx
127018,24-Jun-91,36.67,36.67,36.26,36.36,164000,3.72,utx
127019,21-Jun-91,36.77,36.87,36.47,36.77,353900,3.76,utx
127020,20-Jun-91,37.07,37.17,36.77,36.87,486200,3.77,utx
127021,19-Jun-91,37.07,37.17,36.87,37.07,344300,3.79,utx
127022,18-Jun-91,37.07,37.28,36.87,37.17,260100,3.80,utx
127023,17-Jun-91,37.68,37.68,37.17,37.17,391000,3.80,utx
127024,14-Jun-91,37.38,37.78,37.28,37.58,344200,3.84,utx
127025,13-Jun-91,36.97,37.38,36.87,37.17,249200,3.80,utx
127026,12-Jun-91,37.07,37.17,36.67,36.97,284800,3.78,utx
127027,11-Jun-91,37.17,37.28,36.87,37.07,420500,3.79,utx
127028,10-Jun-91,36.87,37.07,36.57,36.67,338600,3.75,utx
127029,7-Jun-91,36.77,37.38,36.77,37.07,776700,3.79,utx
127030,6-Jun-91,38.09,38.09,36.57,36.67,495100,3.75,utx
127031,5-Jun-91,38.39,38.39,37.88,38.09,495700,3.89,utx
127032,4-Jun-91,37.48,38.39,37.48,38.39,468200,3.93,utx
127033,3-Jun-91,37.88,38.09,37.68,37.98,371400,3.88,utx
127034,31-May-91,36.06,37.98,36.06,37.98,1051700,3.88,utx
127035,30-May-91,35.76,36.36,35.45,35.96,721100,3.68,utx
127036,29-May-91,35.65,35.96,35.65,35.76,642200,3.66,utx
127037,28-May-91,35.45,35.65,35.25,35.65,365200,3.65,utx
127038,24-May-91,35.45,35.76,35.15,35.15,196100,3.59,utx
127039,23-May-91,35.65,36.06,35.45,35.65,386500,3.65,utx
127040,22-May-91,35.65,35.76,35.15,35.55,195100,3.64,utx
127041,21-May-91,35.76,36.26,35.35,35.65,227800,3.65,utx
127042,20-May-91,35.55,35.55,35.35,35.35,118200,3.62,utx
127043,17-May-91,35.19,35.19,34.69,35.19,453800,3.41,utx
127044,16-May-91,35.69,35.69,34.99,35.39,332500,3.43,utx
127045,15-May-91,35.79,35.99,35.39,35.59,281800,3.45,utx
127046,14-May-91,36.49,36.49,35.39,35.79,597700,3.47,utx
127047,13-May-91,36.59,36.59,36.29,36.49,203100,3.54,utx
127048,10-May-91,36.59,36.59,35.99,36.39,228500,3.53,utx
127049,9-May-91,36.09,36.59,36.09,36.49,422100,3.54,utx
127050,8-May-91,35.89,36.39,35.79,36.29,465400,3.52,utx
127051,7-May-91,36.19,36.19,35.69,35.89,330900,3.48,utx
127052,6-May-91,36.39,36.49,35.89,36.19,331000,3.51,utx
127053,3-May-91,36.59,36.69,36.29,36.39,357700,3.53,utx
127054,2-May-91,37.09,37.29,36.59,36.69,366900,3.56,utx
127055,1-May-91,37.09,37.29,36.89,37.09,338500,3.60,utx
127056,30-Apr-91,36.59,37.39,36.59,36.89,480000,3.58,utx
127057,29-Apr-91,36.89,37.19,36.69,36.69,424300,3.56,utx
127058,26-Apr-91,36.49,36.79,36.29,36.79,299900,3.57,utx
127059,25-Apr-91,36.99,37.09,36.59,36.59,430900,3.55,utx
127060,24-Apr-91,37.29,37.39,36.59,36.89,837100,3.58,utx
127061,23-Apr-91,36.19,36.49,35.89,36.19,572800,3.51,utx
127062,22-Apr-91,35.69,35.99,35.49,35.79,414700,3.47,utx
127063,19-Apr-91,35.89,36.29,35.49,35.49,575400,3.44,utx
127064,18-Apr-91,36.29,36.49,35.89,35.89,1255000,3.48,utx
127065,17-Apr-91,36.29,37.09,35.39,36.59,3196500,3.55,utx
127066,16-Apr-91,38.20,38.30,37.29,37.29,299500,3.62,utx
127067,15-Apr-91,38.30,38.50,38.10,38.20,237600,3.71,utx
127068,12-Apr-91,38.50,38.60,38.20,38.20,280300,3.71,utx
127069,11-Apr-91,38.30,38.80,38.30,38.40,271100,3.73,utx
127070,10-Apr-91,38.20,38.40,37.70,38.00,140200,3.69,utx
127071,9-Apr-91,39.40,39.50,38.10,38.30,240500,3.72,utx
127072,8-Apr-91,39.70,39.90,38.60,39.40,183300,3.82,utx
127073,5-Apr-91,39.90,40.10,38.90,40.10,224800,3.89,utx
127074,4-Apr-91,39.20,39.70,38.80,39.50,392500,3.83,utx
127075,3-Apr-91,39.30,39.50,39.10,39.10,276800,3.79,utx
127076,2-Apr-91,38.60,38.80,38.40,38.60,396100,3.75,utx
127077,1-Apr-91,39.00,39.00,38.00,38.30,376100,3.72,utx
127078,28-Mar-91,38.60,39.00,38.60,38.90,490000,3.77,utx
127079,27-Mar-91,38.20,38.60,38.10,38.60,490500,3.75,utx
127080,26-Mar-91,37.59,38.40,37.59,38.30,288300,3.72,utx
127081,25-Mar-91,37.29,38.00,37.29,37.70,303000,3.66,utx
127082,22-Mar-91,38.40,38.50,37.49,37.70,42200,3.66,utx
127083,21-Mar-91,38.90,39.20,38.50,38.60,165700,3.75,utx
127084,20-Mar-91,38.50,38.90,38.50,38.60,212500,3.75,utx
127085,19-Mar-91,38.80,38.90,38.30,38.70,154700,3.76,utx
127086,18-Mar-91,39.10,39.50,38.80,39.20,187100,3.80,utx
127087,15-Mar-91,39.60,39.70,39.30,39.60,284100,3.84,utx
127088,14-Mar-91,39.90,40.30,39.30,39.50,236300,3.83,utx
127089,13-Mar-91,39.80,40.10,39.60,39.80,276200,3.86,utx
127090,12-Mar-91,40.40,40.70,39.90,39.90,418000,3.87,utx
127091,11-Mar-91,40.30,40.40,40.10,40.30,154700,3.91,utx
127092,8-Mar-91,41.20,41.30,40.30,40.40,280600,3.92,utx
127093,7-Mar-91,41.00,41.30,40.70,40.70,201300,3.95,utx
127094,6-Mar-91,40.90,41.30,40.70,40.90,543400,3.97,utx
127095,5-Mar-91,39.60,41.10,39.40,40.50,665200,3.93,utx
127096,4-Mar-91,39.60,40.20,39.40,39.70,359700,3.85,utx
127097,1-Mar-91,39.40,40.00,39.00,39.30,361400,3.81,utx
127098,28-Feb-91,39.00,39.90,38.80,39.90,564400,3.87,utx
127099,27-Feb-91,38.50,38.70,38.30,38.60,410200,3.75,utx
127100,26-Feb-91,38.50,38.50,38.10,38.40,614500,3.73,utx
127101,25-Feb-91,39.00,39.10,38.30,38.50,641900,3.74,utx
127102,22-Feb-91,38.20,38.80,38.10,38.40,740600,3.73,utx
127103,21-Feb-91,37.70,38.30,37.70,37.80,602900,3.67,utx
127104,20-Feb-91,37.90,38.10,37.49,37.70,882200,3.66,utx
127105,19-Feb-91,38.30,38.30,37.39,38.10,1407700,3.70,utx
127106,15-Feb-91,37.54,38.63,37.24,38.14,859000,3.53,utx
127107,14-Feb-91,37.74,38.04,36.94,37.24,839500,3.44,utx
127108,13-Feb-91,37.14,37.54,36.45,37.34,1455100,3.45,utx
127109,12-Feb-91,39.33,40.02,38.73,38.73,616100,3.58,utx
127110,11-Feb-91,38.83,39.73,38.63,39.73,538800,3.67,utx
127111,8-Feb-91,38.83,39.03,38.43,38.73,33900,3.58,utx
127112,7-Feb-91,39.53,39.73,38.53,38.93,646600,3.60,utx
127113,6-Feb-91,39.23,40.42,38.93,39.53,511800,3.65,utx
127114,5-Feb-91,38.33,39.23,38.14,39.23,411800,3.63,utx
127115,4-Feb-91,37.84,39.13,37.44,38.24,449800,3.54,utx
127116,1-Feb-91,37.74,38.24,37.64,38.04,358400,3.52,utx
127117,31-Jan-91,37.54,38.14,37.54,37.74,255800,3.49,utx
127118,30-Jan-91,37.34,38.14,37.34,37.64,335700,3.48,utx
127119,29-Jan-91,36.15,37.14,35.85,37.14,418800,3.43,utx
127120,28-Jan-91,36.15,36.45,35.95,36.15,274400,3.34,utx
127121,25-Jan-91,35.85,36.15,35.75,36.15,347000,3.34,utx
127122,24-Jan-91,35.65,35.85,35.36,35.75,332100,3.31,utx
127123,23-Jan-91,35.06,35.65,34.96,35.06,452000,3.24,utx
127124,22-Jan-91,37.14,37.44,33.57,34.66,938100,3.20,utx
127125,21-Jan-91,37.34,37.34,36.75,37.14,203900,3.43,utx
127126,18-Jan-91,37.74,38.53,37.54,37.84,292700,3.50,utx
127127,17-Jan-91,36.55,37.94,36.55,37.84,559900,3.50,utx
127128,16-Jan-91,34.66,35.65,34.66,35.36,221400,3.27,utx
127129,15-Jan-91,34.66,34.76,34.46,34.66,230700,3.20,utx
127130,14-Jan-91,34.96,35.06,34.46,34.56,89300,3.20,utx
127131,11-Jan-91,34.96,35.26,34.76,35.26,79800,3.26,utx
127132,10-Jan-91,34.56,35.16,34.36,34.96,191800,3.23,utx
127133,9-Jan-91,36.05,36.15,34.36,34.36,290300,3.18,utx
127134,8-Jan-91,36.45,36.45,35.65,35.75,201900,3.31,utx
127135,7-Jan-91,37.54,37.54,36.45,36.45,205700,3.37,utx
127136,4-Jan-91,37.54,37.74,37.04,37.64,160800,3.48,utx
127137,3-Jan-91,38.04,38.14,37.44,37.44,261200,3.46,utx
127138,2-Jan-91,37.94,38.04,37.84,37.94,210800,3.51,utx
127139,31-Dec-90,38.14,38.14,37.94,38.04,106500,3.52,utx
127140,28-Dec-90,37.64,38.33,37.54,38.04,222300,3.52,utx
127141,27-Dec-90,37.14,37.64,37.14,37.54,254400,3.47,utx
127142,26-Dec-90,37.34,37.44,36.94,37.04,164700,3.42,utx
127143,24-Dec-90,37.84,38.04,37.34,37.44,33500,3.46,utx
127144,21-Dec-90,38.14,38.14,37.44,38.04,414600,3.52,utx
127145,20-Dec-90,37.94,39.03,37.74,38.04,198100,3.52,utx
127146,19-Dec-90,38.93,38.93,38.24,38.24,231000,3.54,utx
127147,18-Dec-90,38.43,39.23,38.14,39.03,254500,3.61,utx
127148,17-Dec-90,37.64,38.53,37.64,38.53,99600,3.56,utx
127149,14-Dec-90,38.04,38.14,37.64,37.94,13600,3.51,utx
127150,13-Dec-90,37.54,38.04,37.54,37.84,131400,3.50,utx
127151,12-Dec-90,37.34,37.94,37.04,37.44,216500,3.46,utx
127152,11-Dec-90,37.34,37.34,36.94,37.14,129200,3.43,utx
127153,10-Dec-90,37.34,37.54,36.94,37.44,197200,3.46,utx
127154,7-Dec-90,38.24,38.24,37.94,38.04,121800,3.52,utx
127155,6-Dec-90,38.33,38.73,38.04,38.14,356900,3.53,utx
127156,5-Dec-90,37.74,38.04,37.14,37.84,213900,3.50,utx
127157,4-Dec-90,36.85,37.84,36.45,37.84,257300,3.50,utx
127158,3-Dec-90,35.45,37.64,35.45,37.04,329800,3.42,utx
127159,30-Nov-90,34.96,35.85,34.56,35.45,371600,3.28,utx
127160,29-Nov-90,35.36,35.45,35.06,35.06,262200,3.24,utx
127161,28-Nov-90,35.85,36.35,35.45,35.45,227300,3.28,utx
127162,27-Nov-90,35.45,35.65,35.16,35.65,218200,3.30,utx
127163,26-Nov-90,35.65,35.65,35.06,35.06,280100,3.24,utx
127164,23-Nov-90,36.35,36.35,35.55,35.75,97200,3.31,utx
127165,21-Nov-90,35.26,35.95,34.86,35.95,211000,3.32,utx
127166,20-Nov-90,36.35,36.45,35.45,35.45,305900,3.28,utx
127167,19-Nov-90,36.25,36.45,35.95,36.25,186300,3.35,utx
127168,16-Nov-90,35.16,36.25,35.16,36.15,286700,3.34,utx
127169,15-Nov-90,35.26,35.65,34.96,35.26,225600,3.26,utx
127170,14-Nov-90,35.98,35.98,35.20,35.30,745800,3.10,utx
127171,13-Nov-90,35.59,36.18,35.39,35.89,168200,3.15,utx
127172,12-Nov-90,34.90,35.59,34.90,35.49,159200,3.11,utx
127173,9-Nov-90,34.71,34.90,34.41,34.71,408300,3.05,utx
127174,8-Nov-90,34.61,34.90,34.12,34.51,213700,3.03,utx
127175,7-Nov-90,34.90,35.10,34.61,34.61,333000,3.04,utx
127176,6-Nov-90,34.90,35.30,34.80,35.20,147700,3.09,utx
127177,5-Nov-90,34.90,35.00,34.51,35.00,209000,3.07,utx
127178,2-Nov-90,34.21,34.90,33.72,34.71,457300,3.05,utx
127179,1-Nov-90,34.90,35.39,34.41,34.71,324400,3.05,utx
127180,31-Oct-90,36.28,36.48,35.49,35.49,175700,3.11,utx
127181,30-Oct-90,35.79,36.28,35.59,36.18,177600,3.17,utx
127182,29-Oct-90,36.18,36.28,35.59,35.79,242400,3.14,utx
127183,26-Oct-90,37.26,37.26,35.98,36.18,230400,3.17,utx
127184,25-Oct-90,37.56,37.66,36.77,37.26,145300,3.27,utx
127185,24-Oct-90,37.36,37.75,37.26,37.46,157200,3.29,utx
127186,23-Oct-90,37.85,37.85,37.36,37.46,132300,3.29,utx
127187,22-Oct-90,37.95,37.95,37.56,37.75,194400,3.31,utx
127188,19-Oct-90,39.13,39.13,37.16,37.95,406400,3.33,utx
127189,18-Oct-90,36.87,38.15,36.87,38.15,305700,3.35,utx
127190,17-Oct-90,35.20,36.97,35.10,36.67,561200,3.22,utx
127191,16-Oct-90,36.97,37.26,35.39,35.59,261100,3.12,utx
127192,15-Oct-90,35.39,36.87,34.51,36.18,314600,3.17,utx
127193,12-Oct-90,33.62,35.20,32.94,35.00,260100,3.07,utx
127194,11-Oct-90,35.00,35.10,33.03,33.53,214500,2.94,utx
127195,10-Oct-90,35.89,35.98,34.61,34.61,303100,3.04,utx
127196,9-Oct-90,36.18,36.87,35.79,35.79,343100,3.14,utx
127197,8-Oct-90,37.07,37.16,36.57,36.87,242100,3.23,utx
127198,5-Oct-90,34.61,37.16,34.21,36.57,275100,3.21,utx
127199,4-Oct-90,34.21,35.30,34.21,35.30,304900,3.10,utx
127200,3-Oct-90,34.51,34.80,34.31,34.61,229800,3.04,utx
127201,2-Oct-90,35.30,35.69,34.21,34.51,423800,3.03,utx
127202,1-Oct-90,34.02,34.80,33.23,34.80,327200,3.05,utx
127203,28-Sep-90,32.25,33.62,31.56,33.62,478000,2.95,utx
127204,27-Sep-90,34.61,34.80,32.84,33.03,427500,2.90,utx
127205,26-Sep-90,35.00,35.10,34.12,34.51,191200,3.03,utx
127206,25-Sep-90,34.90,35.69,33.92,35.59,222000,3.12,utx
127207,24-Sep-90,35.79,35.98,35.10,35.10,228500,3.08,utx
127208,21-Sep-90,36.28,36.48,36.08,36.38,514000,3.19,utx
127209,20-Sep-90,37.26,37.46,36.18,36.57,204500,3.21,utx
127210,19-Sep-90,36.87,37.85,36.77,37.56,200300,3.30,utx
127211,18-Sep-90,35.98,36.87,35.89,36.77,181400,3.23,utx
127212,17-Sep-90,36.38,36.77,36.18,36.38,282500,3.19,utx
127213,14-Sep-90,37.46,37.46,36.77,36.97,289100,3.24,utx
127214,13-Sep-90,38.74,38.93,37.36,37.36,218900,3.28,utx
127215,12-Sep-90,39.43,39.52,38.54,39.03,171800,3.42,utx
127216,11-Sep-90,39.52,39.62,39.13,39.23,134300,3.44,utx
127217,10-Sep-90,39.62,40.21,39.52,39.72,152700,3.49,utx
127218,7-Sep-90,39.13,39.92,39.13,39.13,155900,3.43,utx
127219,6-Sep-90,39.43,39.62,38.93,39.33,157900,3.45,utx
127220,5-Sep-90,38.05,39.43,38.05,39.33,222000,3.45,utx
127221,4-Sep-90,38.05,38.15,37.66,38.05,178100,3.34,utx
127222,31-Aug-90,38.93,39.03,38.15,38.44,130100,3.37,utx
127223,30-Aug-90,39.23,39.23,38.74,39.03,172900,3.42,utx
127224,29-Aug-90,39.13,39.43,38.93,39.23,162400,3.44,utx
127225,28-Aug-90,38.44,39.43,38.34,39.33,205300,3.45,utx
127226,27-Aug-90,39.72,39.72,38.84,38.84,242700,3.41,utx
127227,24-Aug-90,37.36,38.34,37.16,38.34,467200,3.36,utx
127228,23-Aug-90,36.97,37.66,36.38,36.87,334000,3.23,utx
127229,22-Aug-90,38.93,39.23,38.34,38.64,412600,3.39,utx
127230,21-Aug-90,38.54,39.13,38.05,38.84,296400,3.41,utx
127231,20-Aug-90,38.84,39.72,38.54,39.03,598800,3.42,utx
127232,17-Aug-90,38.39,38.78,37.80,38.78,893800,3.24,utx
127233,16-Aug-90,39.26,39.26,38.68,38.68,340300,3.24,utx
127234,15-Aug-90,39.95,40.24,39.17,39.26,196800,3.29,utx
127235,14-Aug-90,40.04,40.04,39.56,39.95,279800,3.34,utx
127236,13-Aug-90,39.65,40.34,39.07,40.24,416200,3.37,utx
127237,10-Aug-90,40.63,40.72,39.56,39.75,340300,3.33,utx
127238,9-Aug-90,41.41,41.41,40.72,40.92,282800,3.42,utx
127239,8-Aug-90,40.43,41.60,40.43,41.41,217400,3.46,utx
127240,7-Aug-90,42.87,42.97,40.14,40.43,506100,3.38,utx
127241,6-Aug-90,41.70,42.77,41.31,42.58,309800,3.56,utx
127242,3-Aug-90,44.43,44.43,41.80,43.75,591000,3.66,utx
127243,2-Aug-90,44.82,45.21,44.33,44.33,577600,3.71,utx
127244,1-Aug-90,46.18,46.18,45.50,45.60,386900,3.82,utx
127245,31-Jul-90,46.47,46.47,45.99,46.18,219300,3.86,utx
127246,30-Jul-90,46.08,46.57,46.08,46.47,242400,3.89,utx
127247,27-Jul-90,46.08,46.57,46.08,46.38,225100,3.88,utx
127248,26-Jul-90,46.08,46.18,45.60,46.08,127800,3.86,utx
127249,25-Jul-90,45.99,46.08,45.11,46.08,338700,3.86,utx
127250,24-Jul-90,46.77,46.86,45.60,46.38,215900,3.88,utx
127251,23-Jul-90,47.16,47.16,45.89,46.67,259700,3.90,utx
127252,20-Jul-90,47.16,48.32,47.16,47.16,313900,3.95,utx
127253,19-Jul-90,46.96,47.25,46.47,46.96,512600,3.93,utx
127254,18-Jul-90,47.45,48.03,47.16,47.16,326500,3.95,utx
127255,17-Jul-90,47.54,48.71,47.35,48.32,700300,4.04,utx
127256,16-Jul-90,46.57,47.35,46.47,47.06,509200,3.94,utx
127257,13-Jul-90,45.60,46.28,45.50,45.89,340700,3.84,utx
127258,12-Jul-90,44.82,45.40,44.72,45.40,227700,3.80,utx
127259,11-Jul-90,44.72,44.82,44.52,44.62,146700,3.73,utx
127260,10-Jul-90,45.30,45.40,44.52,44.62,229300,3.73,utx
127261,9-Jul-90,45.30,45.40,45.01,45.30,231300,3.79,utx
127262,6-Jul-90,44.13,44.91,44.13,44.82,208000,3.75,utx
127263,5-Jul-90,44.82,44.91,44.23,44.33,220500,3.71,utx
127264,3-Jul-90,44.91,45.21,44.91,45.11,264300,3.77,utx
127265,2-Jul-90,44.82,45.01,44.23,44.82,318200,3.75,utx
127266,29-Jun-90,44.82,45.11,44.62,44.62,245600,3.73,utx
127267,28-Jun-90,45.21,45.21,44.43,44.82,113600,3.75,utx
127268,27-Jun-90,45.30,45.50,45.11,45.11,155800,3.77,utx
127269,26-Jun-90,45.40,45.50,45.01,45.21,218300,3.78,utx
127270,25-Jun-90,45.79,45.89,45.01,45.01,190300,3.77,utx
127271,22-Jun-90,46.77,46.86,45.21,45.21,299200,3.78,utx
127272,21-Jun-90,46.67,46.86,46.57,46.86,259300,3.92,utx
127273,20-Jun-90,46.38,46.67,46.28,46.57,188100,3.90,utx
127274,19-Jun-90,45.99,46.38,45.79,46.18,366100,3.86,utx
127275,18-Jun-90,46.67,46.77,45.89,45.89,439600,3.84,utx
127276,15-Jun-90,46.67,47.35,46.47,46.96,655800,3.93,utx
127277,14-Jun-90,46.67,46.96,46.38,46.77,260500,3.91,utx
127278,13-Jun-90,46.77,47.16,46.57,46.57,413200,3.90,utx
127279,12-Jun-90,45.69,46.47,45.01,46.47,419800,3.89,utx
127280,11-Jun-90,45.01,45.79,44.91,45.50,260900,3.81,utx
127281,8-Jun-90,46.18,46.28,44.91,45.21,303400,3.78,utx
127282,7-Jun-90,46.77,46.96,45.69,46.18,306300,3.86,utx
127283,6-Jun-90,46.47,47.06,46.47,46.77,269300,3.91,utx
127284,5-Jun-90,46.77,46.77,46.28,46.57,461200,3.90,utx
127285,4-Jun-90,46.18,46.77,45.69,46.77,446200,3.91,utx
127286,1-Jun-90,45.89,46.18,45.50,46.18,296500,3.86,utx
127287,31-May-90,45.01,45.69,45.01,45.69,230600,3.82,utx
127288,30-May-90,45.21,45.69,44.91,45.21,290400,3.78,utx
127289,29-May-90,44.23,45.40,44.23,45.01,298200,3.77,utx
127290,25-May-90,44.82,44.82,44.13,44.23,126900,3.70,utx
127291,24-May-90,45.21,45.40,44.82,45.11,431400,3.77,utx
127292,23-May-90,45.21,45.60,45.21,45.40,279400,3.80,utx
127293,22-May-90,45.11,45.60,45.11,45.50,485400,3.81,utx
127294,21-May-90,43.65,45.11,43.65,45.11,488100,3.77,utx
127295,18-May-90,44.27,44.46,43.59,43.88,588700,3.52,utx
127296,17-May-90,44.36,44.85,44.27,44.36,347900,3.56,utx
127297,16-May-90,44.46,44.56,43.78,44.17,293100,3.54,utx
127298,15-May-90,44.65,44.94,44.46,44.56,140600,3.58,utx
127299,14-May-90,44.85,45.52,44.65,44.85,364200,3.60,utx
127300,11-May-90,44.17,44.94,44.17,44.75,445500,3.59,utx
127301,10-May-90,44.27,44.27,43.88,44.07,297100,3.54,utx
127302,9-May-90,43.88,44.07,43.78,43.88,305100,3.52,utx
127303,8-May-90,43.98,44.07,43.69,44.07,273900,3.54,utx
127304,7-May-90,43.88,43.98,43.78,43.78,209400,3.51,utx
127305,4-May-90,43.98,43.98,43.59,43.88,334100,3.52,utx
127306,3-May-90,43.78,43.98,43.59,43.59,234100,3.50,utx
127307,2-May-90,43.01,43.59,43.01,43.59,215600,3.50,utx
127308,1-May-90,42.72,43.11,42.62,43.01,182800,3.45,utx
127309,30-Apr-90,42.14,42.62,41.95,42.53,209900,3.41,utx
127310,27-Apr-90,43.11,43.11,42.24,42.24,207800,3.39,utx
127311,26-Apr-90,43.01,43.11,42.43,43.01,244800,3.45,utx
127312,25-Apr-90,42.91,43.20,42.91,43.11,373700,3.46,utx
127313,24-Apr-90,43.11,43.11,43.01,43.11,248800,3.46,utx
127314,23-Apr-90,43.30,43.30,42.91,43.20,292400,3.47,utx
127315,20-Apr-90,43.69,43.88,43.30,43.40,493700,3.48,utx
127316,19-Apr-90,43.69,43.98,43.59,43.59,322900,3.50,utx
127317,18-Apr-90,44.65,44.65,44.07,44.07,375300,3.54,utx
127318,17-Apr-90,44.46,44.65,44.27,44.36,187700,3.56,utx
127319,16-Apr-90,43.88,44.75,43.88,44.56,318100,3.58,utx
127320,12-Apr-90,43.98,43.98,43.69,43.98,277500,3.53,utx
127321,11-Apr-90,44.17,44.17,43.59,43.69,156800,3.51,utx
127322,10-Apr-90,43.59,44.17,43.59,44.17,191500,3.54,utx
127323,9-Apr-90,43.49,43.88,43.49,43.69,154500,3.51,utx
127324,6-Apr-90,43.78,43.78,43.30,43.69,133300,3.51,utx
127325,5-Apr-90,43.98,43.98,43.69,43.78,229600,3.51,utx
127326,4-Apr-90,43.98,44.27,43.88,43.88,378200,3.52,utx
127327,3-Apr-90,43.59,44.17,43.59,43.98,501700,3.53,utx
127328,2-Apr-90,43.69,43.98,43.40,43.49,253700,3.49,utx
127329,30-Mar-90,44.85,44.85,43.88,44.27,427100,3.55,utx
127330,29-Mar-90,43.98,45.81,43.88,44.75,749900,3.59,utx
127331,28-Mar-90,43.98,44.07,43.69,44.07,318300,3.54,utx
127332,27-Mar-90,43.78,44.07,43.30,43.69,267900,3.51,utx
127333,26-Mar-90,43.98,44.07,43.59,43.78,272600,3.51,utx
127334,23-Mar-90,43.49,43.98,43.49,43.88,314700,3.52,utx
127335,22-Mar-90,44.17,44.46,42.82,43.40,647400,3.48,utx
127336,21-Mar-90,43.98,44.07,43.69,43.88,535200,3.52,utx
127337,20-Mar-90,43.30,44.36,43.30,43.88,1096200,3.52,utx
127338,19-Mar-90,42.82,43.40,42.62,43.40,594500,3.48,utx
127339,16-Mar-90,42.34,43.30,42.34,43.30,1257000,3.47,utx
127340,15-Mar-90,42.05,42.43,41.95,42.24,355800,3.39,utx
127341,14-Mar-90,42.14,42.62,41.95,42.14,536100,3.38,utx
127342,13-Mar-90,41.85,42.43,41.76,42.14,657800,3.38,utx
127343,12-Mar-90,41.95,42.05,41.66,42.05,607700,3.37,utx
127344,9-Mar-90,41.47,42.34,41.47,42.14,547200,3.38,utx
127345,8-Mar-90,41.18,41.66,41.08,41.47,294900,3.33,utx
127346,7-Mar-90,40.98,41.85,40.98,41.37,458800,3.32,utx
127347,6-Mar-90,40.50,40.98,40.40,40.69,1268500,3.27,utx
127348,5-Mar-90,40.11,40.60,40.02,40.40,711100,3.24,utx
127349,2-Mar-90,40.02,40.50,39.92,40.02,419900,3.21,utx
127350,1-Mar-90,39.63,40.11,39.63,39.92,277900,3.20,utx
127351,28-Feb-90,38.95,39.82,38.95,39.53,325800,3.17,utx
127352,27-Feb-90,38.47,39.53,38.47,38.95,362200,3.13,utx
127353,26-Feb-90,38.18,38.57,38.18,38.47,228900,3.09,utx
127354,23-Feb-90,37.60,38.47,37.60,38.28,365100,3.07,utx
127355,22-Feb-90,38.57,38.76,38.28,38.28,362000,3.07,utx
127356,21-Feb-90,38.08,38.66,37.89,38.47,264300,3.09,utx
127357,20-Feb-90,39.44,39.53,38.37,38.57,453800,3.09,utx
127358,16-Feb-90,40.11,40.11,39.53,39.53,387900,3.17,utx
127359,15-Feb-90,39.09,39.76,39.09,39.76,450900,3.05,utx
127360,14-Feb-90,39.00,39.19,38.90,39.19,296500,3.00,utx
127361,13-Feb-90,38.42,39.00,38.42,39.00,228200,2.99,utx
127362,12-Feb-90,38.33,38.52,38.04,38.33,96700,2.94,utx
127363,9-Feb-90,38.14,38.52,38.04,38.42,251100,2.94,utx
127364,8-Feb-90,38.23,38.52,37.66,37.94,265900,2.91,utx
127365,7-Feb-90,38.33,38.33,37.94,38.23,318100,2.93,utx
127366,6-Feb-90,38.81,38.81,38.14,38.23,171100,2.93,utx
127367,5-Feb-90,38.61,39.19,38.42,38.90,193900,2.98,utx
127368,2-Feb-90,38.23,38.52,38.14,38.33,226700,2.94,utx
127369,1-Feb-90,38.33,38.52,38.14,38.52,259800,2.95,utx
127370,31-Jan-90,38.33,38.52,38.04,38.23,371400,2.93,utx
127371,30-Jan-90,38.33,38.52,37.75,38.33,262200,2.94,utx
127372,29-Jan-90,38.33,38.42,37.75,38.42,271800,2.94,utx
127373,26-Jan-90,38.52,38.81,37.08,38.33,321900,2.94,utx
127374,25-Jan-90,39.57,39.76,38.52,38.71,362600,2.97,utx
127375,24-Jan-90,38.90,39.48,38.61,39.48,523900,3.02,utx
127376,23-Jan-90,39.48,39.86,39.38,39.67,202400,3.04,utx
127377,22-Jan-90,40.34,40.53,39.38,39.48,312200,3.02,utx
127378,19-Jan-90,39.96,40.53,39.76,40.43,375500,3.10,utx
127379,18-Jan-90,39.38,39.96,39.28,39.57,381800,3.03,utx
127380,17-Jan-90,39.96,40.24,39.57,39.86,263800,3.05,utx
127381,16-Jan-90,39.57,39.96,39.57,39.96,421500,3.06,utx
127382,15-Jan-90,40.15,40.24,39.76,40.05,345600,3.07,utx
127383,12-Jan-90,40.82,41.01,40.34,40.34,223600,3.09,utx
127384,11-Jan-90,41.68,41.78,41.39,41.39,208900,3.17,utx
127385,10-Jan-90,41.20,41.68,40.72,41.49,199700,3.18,utx
127386,9-Jan-90,42.06,42.26,41.58,41.68,123400,3.19,utx
127387,8-Jan-90,41.87,42.26,41.68,42.16,167700,3.23,utx
127388,5-Jan-90,41.78,42.06,41.58,41.97,169000,3.21,utx
127389,4-Jan-90,41.78,42.35,41.68,41.97,188800,3.21,utx
127390,3-Jan-90,42.45,42.83,41.97,42.06,241400,3.22,utx
127391,2-Jan-90,41.49,42.64,41.20,42.54,360800,3.26,utx
127392,29-Dec-89,41.39,41.97,41.30,41.58,148400,3.19,utx
127393,28-Dec-89,40.63,41.30,40.63,41.30,197400,3.16,utx
127394,27-Dec-89,40.24,40.82,40.24,40.63,147500,3.11,utx
127395,26-Dec-89,40.43,40.63,40.34,40.43,145300,3.10,utx
127396,22-Dec-89,39.86,40.43,39.76,40.34,179100,3.09,utx
127397,21-Dec-89,40.24,40.43,39.67,39.86,215300,3.05,utx
127398,20-Dec-89,40.24,40.53,39.86,40.53,216800,3.10,utx
127399,19-Dec-89,40.24,40.34,39.38,40.24,250800,3.08,utx
127400,18-Dec-89,40.63,41.11,40.24,40.24,187400,3.08,utx
127401,15-Dec-89,41.11,41.11,39.96,40.91,406100,3.13,utx
127402,14-Dec-89,40.72,41.01,40.63,40.82,115800,3.13,utx
127403,13-Dec-89,40.63,41.11,40.43,40.91,241000,3.13,utx
127404,12-Dec-89,41.30,41.30,40.53,40.53,351900,3.10,utx
127405,11-Dec-89,40.34,41.30,40.24,41.30,242700,3.16,utx
127406,8-Dec-89,39.76,40.43,39.67,40.34,343700,3.09,utx
127407,7-Dec-89,39.86,39.96,39.57,39.76,174400,3.05,utx
127408,6-Dec-89,39.76,40.05,39.67,39.96,145000,3.06,utx
127409,5-Dec-89,39.28,40.15,39.28,39.96,341200,3.06,utx
127410,4-Dec-89,40.24,40.24,39.57,39.57,314600,3.03,utx
127411,1-Dec-89,39.76,40.72,39.67,40.34,320500,3.09,utx
127412,30-Nov-89,39.96,40.15,39.48,39.67,384400,3.04,utx
127413,29-Nov-89,40.34,40.43,39.86,40.15,253100,3.08,utx
127414,28-Nov-89,40.34,40.43,40.15,40.34,171600,3.09,utx
127415,27-Nov-89,39.96,40.53,39.96,40.43,255400,3.10,utx
127416,24-Nov-89,40.05,40.24,39.96,39.96,92100,3.06,utx
127417,22-Nov-89,39.38,40.15,39.38,40.05,192100,3.07,utx
127418,21-Nov-89,39.38,39.86,39.00,39.57,746800,3.03,utx
127419,20-Nov-89,41.78,41.78,38.52,38.81,1137600,2.97,utx
127420,17-Nov-89,41.30,41.87,41.30,41.68,233400,3.19,utx
127421,16-Nov-89,41.49,41.68,41.39,41.49,171500,3.18,utx
127422,15-Nov-89,40.99,41.47,40.99,41.47,458400,3.05,utx
127423,14-Nov-89,41.28,41.37,40.80,40.90,466200,3.01,utx
127424,13-Nov-89,41.37,41.47,41.18,41.47,215000,3.05,utx
127425,10-Nov-89,40.61,41.37,40.61,41.37,452800,3.05,utx
127426,9-Nov-89,40.80,40.99,40.52,40.52,148300,2.98,utx
127427,8-Nov-89,40.23,41.28,40.23,40.80,558400,3.01,utx
127428,7-Nov-89,39.57,40.14,39.47,39.95,506500,2.94,utx
127429,6-Nov-89,40.23,40.33,39.66,39.76,323900,2.93,utx
127430,3-Nov-89,40.52,40.99,40.42,40.52,141300,2.98,utx
127431,2-Nov-89,40.42,40.71,40.33,40.61,167500,2.99,utx
127432,1-Nov-89,40.52,40.90,40.33,40.61,261300,2.99,utx
127433,31-Oct-89,39.66,40.80,39.66,40.61,312900,2.99,utx
127434,30-Oct-89,39.38,39.85,39.38,39.66,231400,2.92,utx
127435,27-Oct-89,39.95,40.04,39.28,39.28,609200,2.89,utx
127436,26-Oct-89,40.23,40.42,39.95,40.04,388800,2.95,utx
127437,25-Oct-89,40.61,40.90,40.33,40.42,349500,2.98,utx
127438,24-Oct-89,41.28,41.37,40.14,40.80,537400,3.01,utx
127439,23-Oct-89,41.95,42.04,41.47,41.56,212200,3.06,utx
127440,20-Oct-89,41.56,42.04,41.28,42.04,268800,3.10,utx
127441,19-Oct-89,41.18,42.14,41.09,41.75,303300,3.08,utx
127442,18-Oct-89,40.33,41.18,40.23,40.90,328200,3.01,utx
127443,17-Oct-89,40.71,43.09,40.23,40.52,611900,2.98,utx
127444,16-Oct-89,39.19,40.99,38.43,40.90,976800,3.01,utx
127445,13-Oct-89,42.14,42.23,38.81,40.33,656300,2.97,utx
127446,12-Oct-89,42.33,42.52,42.04,42.33,408900,3.12,utx
127447,11-Oct-89,42.71,42.80,42.42,42.52,323600,3.13,utx
127448,10-Oct-89,42.80,42.90,42.52,42.90,255400,3.16,utx
127449,9-Oct-89,42.99,43.09,42.80,42.80,107200,3.15,utx
127450,6-Oct-89,42.90,43.09,42.80,42.90,201300,3.16,utx
127451,5-Oct-89,43.18,43.18,42.80,42.90,195600,3.16,utx
127452,4-Oct-89,42.99,43.18,42.80,43.18,356300,3.18,utx
127453,3-Oct-89,42.80,43.28,42.61,42.99,405000,3.17,utx
127454,2-Oct-89,42.61,42.61,42.23,42.42,229200,3.12,utx
127455,29-Sep-89,42.52,42.52,42.23,42.33,229600,3.12,utx
127456,28-Sep-89,42.23,42.61,42.04,42.23,365600,3.11,utx
127457,27-Sep-89,42.14,42.33,42.14,42.33,107600,3.12,utx
127458,26-Sep-89,42.23,42.71,42.23,42.33,164400,3.12,utx
127459,25-Sep-89,42.14,42.33,41.95,42.33,212400,3.12,utx
127460,22-Sep-89,42.33,42.61,42.33,42.33,159500,3.12,utx
127461,21-Sep-89,42.42,42.61,42.33,42.33,152700,3.12,utx
127462,20-Sep-89,42.23,42.61,42.14,42.42,160300,3.12,utx
127463,19-Sep-89,42.61,42.80,42.33,42.33,178200,3.12,utx
127464,18-Sep-89,42.23,42.90,42.14,42.90,210000,3.16,utx
127465,15-Sep-89,41.85,42.52,41.85,42.52,579800,3.13,utx
127466,14-Sep-89,41.75,42.04,41.66,41.75,245800,3.08,utx
127467,13-Sep-89,42.14,42.42,41.85,41.85,426700,3.08,utx
127468,12-Sep-89,42.04,42.61,42.04,42.23,237900,3.11,utx
127469,11-Sep-89,42.61,42.71,42.04,42.23,231000,3.11,utx
127470,8-Sep-89,42.71,42.80,42.23,42.71,161000,3.15,utx
127471,7-Sep-89,42.14,42.99,42.14,42.52,267300,3.13,utx
127472,6-Sep-89,43.18,43.28,42.04,42.14,238400,3.10,utx
127473,5-Sep-89,43.18,43.66,43.09,43.28,303200,3.19,utx
127474,1-Sep-89,42.61,43.47,42.52,43.09,401400,3.17,utx
127475,31-Aug-89,41.66,42.42,41.37,42.42,212000,3.12,utx
127476,30-Aug-89,41.47,41.85,41.37,41.56,281300,3.06,utx
127477,29-Aug-89,41.95,42.23,41.66,41.75,218800,3.08,utx
127478,28-Aug-89,41.85,42.14,41.75,42.14,168100,3.10,utx
127479,25-Aug-89,42.04,42.33,42.04,42.33,199000,3.12,utx
127480,24-Aug-89,41.28,42.61,41.28,42.61,414800,3.14,utx
127481,23-Aug-89,40.61,41.37,40.61,41.18,261500,3.03,utx
127482,22-Aug-89,40.61,40.90,40.14,40.80,234400,3.01,utx
127483,21-Aug-89,41.28,41.56,40.80,40.80,386000,3.01,utx
127484,18-Aug-89,40.79,41.64,40.79,41.55,353200,2.94,utx
127485,17-Aug-89,41.45,41.55,40.88,40.98,331100,2.90,utx
127486,16-Aug-89,41.36,41.55,41.26,41.55,330300,2.94,utx
127487,15-Aug-89,40.32,41.17,40.32,41.17,312700,2.92,utx
127488,14-Aug-89,40.22,40.98,40.22,40.32,283500,2.86,utx
127489,11-Aug-89,41.45,41.45,40.79,40.79,257000,2.89,utx
127490,10-Aug-89,40.60,41.17,40.60,41.17,301500,2.92,utx
127491,9-Aug-89,40.70,41.26,40.70,40.88,386300,2.90,utx
127492,8-Aug-89,40.98,41.45,40.79,40.88,376200,2.90,utx
127493,7-Aug-89,40.60,41.36,40.51,41.17,239500,2.92,utx
127494,4-Aug-89,40.88,40.98,40.51,40.60,267300,2.88,utx
127495,3-Aug-89,40.98,41.17,40.79,40.98,317100,2.90,utx
127496,2-Aug-89,40.79,41.07,40.51,41.07,178700,2.91,utx
127497,1-Aug-89,41.45,41.45,40.79,40.88,958700,2.90,utx
127498,31-Jul-89,41.36,41.55,41.07,41.45,916200,2.94,utx
127499,28-Jul-89,41.45,41.55,41.26,41.45,314600,2.94,utx
127500,27-Jul-89,41.55,41.55,41.17,41.36,369900,2.93,utx
127501,26-Jul-89,41.45,41.73,41.17,41.64,406800,2.95,utx
127502,25-Jul-89,41.17,41.73,41.17,41.45,291000,2.94,utx
127503,24-Jul-89,41.26,41.26,40.79,41.26,205000,2.92,utx
127504,21-Jul-89,40.88,41.64,40.79,41.55,446400,2.94,utx
127505,20-Jul-89,40.98,41.36,40.88,41.07,327900,2.91,utx
127506,19-Jul-89,39.85,41.45,39.85,41.26,545800,2.92,utx
127507,18-Jul-89,40.03,40.13,39.85,39.85,166500,2.82,utx
127508,17-Jul-89,40.03,40.41,40.03,40.22,199500,2.85,utx
127509,14-Jul-89,40.03,40.32,39.37,40.32,245000,2.86,utx
127510,13-Jul-89,40.32,40.41,39.94,40.03,191900,2.83,utx
127511,12-Jul-89,39.66,40.41,39.56,40.41,285600,2.86,utx
127512,11-Jul-89,39.00,39.75,39.00,39.75,321300,2.81,utx
127513,10-Jul-89,38.71,39.09,38.62,38.90,127700,2.75,utx
127514,7-Jul-89,38.43,39.19,38.34,38.71,248100,2.74,utx
127515,6-Jul-89,38.24,38.43,37.86,38.24,259800,2.71,utx
127516,5-Jul-89,37.86,38.15,37.67,38.05,213500,2.69,utx
127517,3-Jul-89,38.05,38.15,37.86,38.05,95900,2.69,utx
127518,30-Jun-89,38.05,38.05,37.49,37.96,284600,2.69,utx
127519,29-Jun-89,38.43,38.43,37.77,37.77,279600,2.67,utx
127520,28-Jun-89,39.00,39.09,38.52,38.62,213100,2.73,utx
127521,27-Jun-89,39.09,39.47,39.09,39.09,226400,2.77,utx
127522,26-Jun-89,39.47,39.56,39.00,39.00,246600,2.76,utx
127523,23-Jun-89,38.90,39.56,38.52,39.56,297000,2.80,utx
127524,22-Jun-89,38.81,38.81,38.43,38.62,154700,2.73,utx
127525,21-Jun-89,38.81,38.90,38.43,38.71,226000,2.74,utx
127526,20-Jun-89,38.52,38.81,38.43,38.81,237500,2.75,utx
127527,19-Jun-89,38.24,38.43,38.24,38.34,140400,2.71,utx
127528,16-Jun-89,38.43,38.62,38.34,38.43,458300,2.72,utx
127529,15-Jun-89,38.52,38.81,38.05,38.43,285100,2.72,utx
127530,14-Jun-89,37.86,38.43,37.86,38.43,186900,2.72,utx
127531,13-Jun-89,37.96,38.34,37.86,37.96,149300,2.69,utx
127532,12-Jun-89,38.34,38.43,38.15,38.24,256100,2.71,utx
127533,9-Jun-89,38.15,38.43,38.15,38.43,492600,2.72,utx
127534,8-Jun-89,38.43,38.62,38.24,38.52,255200,2.73,utx
127535,7-Jun-89,38.15,38.34,37.96,38.05,413800,2.69,utx
127536,6-Jun-89,37.58,37.86,37.39,37.77,509500,2.67,utx
127537,5-Jun-89,38.34,38.34,37.58,37.77,633600,2.67,utx
127538,2-Jun-89,38.71,38.90,38.43,38.62,418500,2.73,utx
127539,1-Jun-89,38.71,38.90,38.62,38.71,377600,2.74,utx
127540,31-May-89,38.71,38.81,38.71,38.81,202400,2.75,utx
127541,30-May-89,39.19,39.19,38.52,38.71,352600,2.74,utx
127542,26-May-89,38.71,39.00,38.71,39.00,122900,2.76,utx
127543,25-May-89,38.52,38.81,38.52,38.71,198700,2.74,utx
127544,24-May-89,38.71,39.09,38.71,38.81,284000,2.75,utx
127545,23-May-89,38.90,39.00,38.71,38.90,259800,2.75,utx
127546,22-May-89,38.71,39.28,38.52,39.00,500200,2.76,utx
127547,19-May-89,38.69,38.79,38.41,38.60,445200,2.62,utx
127548,18-May-89,38.69,38.79,38.60,38.69,452100,2.63,utx
127549,17-May-89,38.69,39.16,38.60,38.79,950100,2.63,utx
127550,16-May-89,38.97,39.07,38.41,38.60,598200,2.62,utx
127551,15-May-89,38.97,39.63,38.88,39.35,783600,2.67,utx
127552,12-May-89,38.79,38.88,38.04,38.69,592500,2.63,utx
127553,11-May-89,37.66,37.76,37.48,37.76,227600,2.56,utx
127554,10-May-89,37.76,37.76,37.38,37.48,185300,2.54,utx
127555,9-May-89,38.13,38.13,37.38,37.66,296100,2.56,utx
127556,8-May-89,37.76,37.85,37.10,37.48,243500,2.54,utx
127557,5-May-89,37.76,38.32,37.76,37.94,338700,2.58,utx
127558,4-May-89,38.13,38.22,37.66,37.85,183500,2.57,utx
127559,3-May-89,38.32,38.41,38.13,38.22,265800,2.59,utx
127560,2-May-89,38.41,39.07,38.32,38.60,611900,2.62,utx
127561,1-May-89,38.60,38.69,38.32,38.51,305600,2.61,utx
127562,28-Apr-89,38.60,39.26,38.13,38.97,707700,2.65,utx
127563,27-Apr-89,37.01,40.10,37.01,39.26,1519800,2.66,utx
127564,26-Apr-89,36.07,36.91,35.98,36.63,342900,2.49,utx
127565,25-Apr-89,36.35,36.44,36.07,36.07,174300,2.45,utx
127566,24-Apr-89,36.16,36.63,36.07,36.16,454800,2.45,utx
127567,21-Apr-89,36.07,36.44,36.07,36.44,291800,2.47,utx
127568,20-Apr-89,35.98,36.26,35.51,36.26,407100,2.46,utx
127569,19-Apr-89,35.32,35.98,35.32,35.70,581100,2.42,utx
127570,18-Apr-89,34.66,35.60,34.38,35.51,1230600,2.41,utx
127571,17-Apr-89,34.76,34.85,34.38,34.57,293300,2.35,utx
127572,14-Apr-89,34.38,34.76,34.38,34.76,239900,2.36,utx
127573,13-Apr-89,34.66,34.76,34.20,34.29,163000,2.33,utx
127574,12-Apr-89,34.85,34.95,34.57,34.85,169600,2.37,utx
127575,11-Apr-89,35.04,35.13,34.76,35.04,408300,2.38,utx
127576,10-Apr-89,34.95,35.04,34.57,34.76,169200,2.36,utx
127577,7-Apr-89,34.76,34.95,34.66,34.85,237700,2.37,utx
127578,6-Apr-89,34.95,34.95,34.66,34.76,349800,2.36,utx
127579,5-Apr-89,34.66,35.04,34.66,34.95,323500,2.37,utx
127580,4-Apr-89,34.66,34.85,34.38,34.85,317900,2.37,utx
127581,3-Apr-89,34.29,34.85,34.20,34.85,324200,2.37,utx
127582,31-Mar-89,33.73,34.48,33.73,34.10,361000,2.31,utx
127583,30-Mar-89,33.26,33.82,33.17,33.73,231500,2.29,utx
127584,29-Mar-89,33.17,33.54,33.17,33.35,203800,2.26,utx
127585,28-Mar-89,32.79,33.26,32.70,33.17,122700,2.25,utx
127586,27-Mar-89,32.32,32.60,32.14,32.60,101300,2.21,utx
127587,23-Mar-89,32.42,32.60,32.23,32.23,162900,2.19,utx
127588,22-Mar-89,32.32,32.70,32.32,32.60,215800,2.21,utx
127589,21-Mar-89,33.07,33.17,32.60,32.70,188800,2.22,utx
127590,20-Mar-89,33.26,33.26,32.51,32.79,215100,2.23,utx
127591,17-Mar-89,33.35,33.45,33.07,33.35,445400,2.26,utx
127592,16-Mar-89,33.73,34.01,33.63,33.92,426200,2.30,utx
127593,15-Mar-89,33.63,34.01,33.54,33.73,236000,2.29,utx
127594,14-Mar-89,33.82,34.01,33.54,33.63,242800,2.28,utx
127595,13-Mar-89,33.26,33.82,33.26,33.73,156800,2.29,utx
127596,10-Mar-89,33.35,33.45,33.07,33.26,171700,2.26,utx
127597,9-Mar-89,33.82,33.92,33.63,33.63,189100,2.28,utx
127598,8-Mar-89,33.63,34.29,33.63,34.01,269000,2.31,utx
127599,7-Mar-89,33.35,33.82,33.17,33.63,382800,2.28,utx
127600,6-Mar-89,32.98,33.35,32.88,33.35,263300,2.26,utx
127601,3-Mar-89,32.79,32.88,32.79,32.79,182200,2.23,utx
127602,2-Mar-89,32.51,32.88,32.51,32.88,216200,2.23,utx
127603,1-Mar-89,32.88,32.98,32.51,32.60,316600,2.21,utx
127604,28-Feb-89,32.23,32.79,32.14,32.79,474200,2.23,utx
127605,27-Feb-89,32.42,32.51,32.04,32.04,317100,2.17,utx
127606,24-Feb-89,32.98,32.98,32.42,32.51,273300,2.21,utx
127607,23-Feb-89,33.17,33.26,32.60,33.07,255000,2.24,utx
127608,22-Feb-89,33.45,33.54,33.07,33.17,250500,2.25,utx
127609,21-Feb-89,33.45,33.54,33.17,33.45,141600,2.27,utx
127610,17-Feb-89,33.35,33.73,33.35,33.35,243600,2.26,utx
127611,16-Feb-89,33.17,33.54,32.98,33.26,347000,2.26,utx
127612,15-Feb-89,32.88,33.26,32.88,33.17,255000,2.25,utx
127613,14-Feb-89,32.79,33.17,32.79,32.88,339100,2.23,utx
127614,13-Feb-89,33.07,33.17,32.60,32.60,360400,2.21,utx
127615,10-Feb-89,33.24,33.89,33.15,33.24,559200,2.15,utx
127616,9-Feb-89,33.33,34.45,33.33,33.89,654400,2.19,utx
127617,8-Feb-89,33.05,33.70,33.05,33.61,270700,2.17,utx
127618,7-Feb-89,33.43,33.70,32.78,32.87,426500,2.12,utx
127619,6-Feb-89,33.33,33.70,33.24,33.43,522900,2.16,utx
127620,3-Feb-89,32.87,33.43,32.87,33.24,104700,2.15,utx
127621,2-Feb-89,32.78,33.24,32.68,32.87,177100,2.12,utx
127622,1-Feb-89,32.78,33.33,32.68,32.78,518800,2.12,utx
127623,31-Jan-89,33.43,33.52,32.68,32.78,332400,2.12,utx
127624,30-Jan-89,33.52,33.80,33.52,33.61,388200,2.17,utx
127625,27-Jan-89,33.05,33.43,32.68,33.33,691300,2.15,utx
127626,26-Jan-89,32.68,33.05,32.59,32.78,346500,2.12,utx
127627,25-Jan-89,32.59,32.78,32.41,32.78,752000,2.12,utx
127628,24-Jan-89,32.31,32.68,32.31,32.59,392100,2.11,utx
127629,23-Jan-89,32.68,32.87,32.31,32.41,677300,2.09,utx
127630,20-Jan-89,31.66,32.68,31.66,32.59,908500,2.11,utx
127631,19-Jan-89,31.29,31.94,31.29,31.75,492200,2.05,utx
127632,18-Jan-89,30.64,31.29,30.46,31.20,246400,2.02,utx
127633,17-Jan-89,30.46,30.73,30.27,30.64,260300,1.98,utx
127634,16-Jan-89,30.92,31.01,30.73,30.73,102100,1.99,utx
127635,13-Jan-89,30.92,31.11,30.83,31.01,148100,2.00,utx
127636,12-Jan-89,30.73,31.01,30.55,30.83,292800,1.99,utx
127637,11-Jan-89,30.55,30.64,30.36,30.64,206400,1.98,utx
127638,10-Jan-89,30.83,30.83,30.46,30.55,209000,1.97,utx
127639,9-Jan-89,30.73,30.83,30.55,30.64,451400,1.98,utx
127640,6-Jan-89,30.83,30.92,30.73,30.83,317400,1.99,utx
127641,5-Jan-89,30.46,30.83,30.36,30.64,268200,1.98,utx
127642,4-Jan-89,30.08,30.64,29.90,30.46,222700,1.97,utx
127643,3-Jan-89,30.55,30.55,29.62,29.81,442500,1.93,utx
127644,30-Dec-88,30.64,30.83,30.36,30.55,143200,1.97,utx
127645,29-Dec-88,30.36,30.83,30.27,30.73,128000,1.99,utx
127646,28-Dec-88,29.99,30.36,29.99,30.27,141900,1.96,utx
127647,27-Dec-88,29.81,30.08,29.81,29.99,71000,1.94,utx
127648,23-Dec-88,30.18,30.18,29.81,29.81,69000,1.93,utx
127649,22-Dec-88,29.90,30.36,29.90,30.08,306700,1.94,utx
127650,21-Dec-88,30.18,30.27,29.90,30.18,188200,1.95,utx
127651,20-Dec-88,30.73,30.92,30.18,30.18,262700,1.95,utx
127652,19-Dec-88,30.08,30.83,30.08,30.55,330100,1.97,utx
127653,16-Dec-88,29.81,30.46,29.81,30.46,495600,1.97,utx
127654,15-Dec-88,29.81,29.90,29.62,29.90,170800,1.93,utx
127655,14-Dec-88,29.81,29.90,29.62,29.71,245500,1.92,utx
127656,13-Dec-88,29.99,29.99,29.90,29.90,234000,1.93,utx
127657,12-Dec-88,29.71,30.18,29.62,30.18,265000,1.95,utx
127658,9-Dec-88,29.62,29.90,29.62,29.71,153300,1.92,utx
127659,8-Dec-88,30.08,30.08,29.62,29.62,181000,1.91,utx
127660,7-Dec-88,29.90,30.46,29.90,30.18,178100,1.95,utx
127661,6-Dec-88,30.08,30.27,29.90,30.18,265800,1.95,utx
127662,5-Dec-88,29.43,29.99,29.43,29.71,368200,1.92,utx
127663,2-Dec-88,29.34,29.53,29.06,29.43,378500,1.90,utx
127664,1-Dec-88,29.71,29.81,29.62,29.62,214900,1.91,utx
127665,30-Nov-88,29.90,29.99,29.62,29.81,398600,1.93,utx
127666,29-Nov-88,29.34,30.18,29.34,29.81,154100,1.93,utx
127667,28-Nov-88,29.34,29.62,29.25,29.43,143700,1.90,utx
127668,25-Nov-88,29.34,29.34,29.06,29.16,84800,1.88,utx
127669,23-Nov-88,29.34,29.71,29.25,29.62,146500,1.91,utx
127670,22-Nov-88,29.06,29.53,28.97,29.53,149100,1.91,utx
127671,21-Nov-88,29.06,29.06,28.60,28.97,124500,1.87,utx
127672,18-Nov-88,28.78,29.34,28.78,29.25,202800,1.89,utx
127673,17-Nov-88,28.51,28.88,28.51,28.69,132900,1.85,utx
127674,16-Nov-88,29.16,29.16,28.51,28.51,353800,1.84,utx
127675,15-Nov-88,28.51,28.88,28.51,28.88,197500,1.87,utx
127676,14-Nov-88,28.69,28.69,28.32,28.60,304600,1.85,utx
127677,11-Nov-88,29.32,29.32,28.77,28.77,247800,1.76,utx
127678,10-Nov-88,29.41,29.59,29.22,29.32,163600,1.79,utx
127679,9-Nov-88,29.68,30.05,29.59,29.68,199100,1.81,utx
127680,8-Nov-88,30.05,30.14,29.87,29.87,246700,1.82,utx
127681,7-Nov-88,30.05,30.05,29.78,30.05,217800,1.83,utx
127682,4-Nov-88,30.24,30.51,30.05,30.14,179300,1.84,utx
127683,3-Nov-88,30.70,30.79,30.33,30.33,256000,1.85,utx
127684,2-Nov-88,30.97,30.97,30.70,30.79,254100,1.88,utx
127685,1-Nov-88,30.70,30.70,30.51,30.60,153000,1.87,utx
127686,31-Oct-88,30.51,32.63,30.33,30.60,193500,1.87,utx
127687,28-Oct-88,30.24,30.60,30.24,30.51,221500,1.86,utx
127688,27-Oct-88,30.88,30.97,30.14,30.24,245700,1.84,utx
127689,26-Oct-88,31.25,31.34,30.79,30.97,681200,1.89,utx
127690,25-Oct-88,31.15,31.25,31.06,31.06,195900,1.90,utx
127691,24-Oct-88,30.97,31.25,30.88,31.06,193400,1.90,utx
127692,21-Oct-88,30.88,31.06,30.42,30.97,369700,1.89,utx
127693,20-Oct-88,30.33,31.06,30.33,31.06,258400,1.90,utx
127694,19-Oct-88,30.79,30.88,30.42,30.51,227100,1.86,utx
127695,18-Oct-88,30.70,30.70,30.33,30.70,365700,1.87,utx
127696,17-Oct-88,29.87,30.60,29.78,30.51,254600,1.86,utx
127697,14-Oct-88,30.05,30.42,29.78,30.05,284000,1.83,utx
127698,13-Oct-88,29.50,30.14,29.50,29.96,231600,1.83,utx
127699,12-Oct-88,30.33,30.42,29.32,29.68,423700,1.81,utx
127700,11-Oct-88,30.51,30.60,30.24,30.51,240100,1.86,utx
127701,10-Oct-88,30.79,30.88,30.51,30.79,284600,1.88,utx
127702,7-Oct-88,30.33,30.97,30.33,30.79,439100,1.88,utx
127703,6-Oct-88,30.51,30.60,30.24,30.42,450900,1.86,utx
127704,5-Oct-88,30.05,30.51,29.96,30.33,409700,1.85,utx
127705,4-Oct-88,29.41,30.88,29.32,30.14,570200,1.84,utx
127706,3-Oct-88,29.41,29.50,29.13,29.41,248600,1.79,utx
127707,30-Sep-88,29.59,29.59,29.22,29.32,246700,1.79,utx
127708,29-Sep-88,29.13,29.50,29.04,29.50,194700,1.80,utx
127709,28-Sep-88,29.04,29.13,28.95,29.13,216000,1.78,utx
127710,27-Sep-88,29.04,29.22,28.95,29.13,213000,1.78,utx
127711,26-Sep-88,28.58,29.13,28.58,28.95,349600,1.77,utx
127712,23-Sep-88,28.77,28.77,28.40,28.58,350800,1.74,utx
127713,22-Sep-88,28.21,28.86,27.94,28.86,269700,1.76,utx
127714,21-Sep-88,28.31,28.31,27.94,28.21,100900,1.72,utx
127715,20-Sep-88,27.85,28.31,27.75,28.21,118000,1.72,utx
127716,19-Sep-88,27.85,28.03,27.75,27.85,404200,1.70,utx
127717,16-Sep-88,27.29,28.21,27.29,28.21,456600,1.72,utx
127718,15-Sep-88,27.85,28.03,27.57,27.57,230900,1.68,utx
127719,14-Sep-88,28.03,28.12,27.48,27.85,220100,1.70,utx
127720,13-Sep-88,27.20,27.94,27.11,27.75,466000,1.69,utx
127721,12-Sep-88,26.84,27.39,26.74,27.29,276200,1.67,utx
127722,9-Sep-88,26.38,27.11,26.28,26.84,303200,1.64,utx
127723,8-Sep-88,26.84,26.84,26.28,26.28,224100,1.60,utx
127724,7-Sep-88,26.93,27.02,26.56,26.84,195300,1.64,utx
127725,6-Sep-88,26.74,26.93,26.65,26.93,155200,1.64,utx
127726,2-Sep-88,27.02,27.48,27.02,27.02,158800,1.65,utx
127727,1-Sep-88,26.84,27.02,26.56,26.65,438800,1.63,utx
127728,31-Aug-88,27.02,27.11,26.93,27.02,123500,1.65,utx
127729,30-Aug-88,26.74,27.02,26.74,26.93,133000,1.64,utx
127730,29-Aug-88,26.10,26.84,26.01,26.74,189600,1.63,utx
127731,26-Aug-88,25.82,26.10,25.82,26.01,287500,1.59,utx
127732,25-Aug-88,25.82,26.01,25.73,25.92,187100,1.58,utx
127733,24-Aug-88,25.73,26.01,25.73,26.01,148400,1.59,utx
127734,23-Aug-88,25.82,25.92,25.64,25.73,258900,1.57,utx
127735,22-Aug-88,25.92,26.19,25.73,25.82,168900,1.58,utx
127736,19-Aug-88,26.17,26.26,25.99,25.99,181200,1.49,utx
127737,18-Aug-88,26.17,26.35,25.99,26.17,163200,1.50,utx
127738,17-Aug-88,26.44,26.44,25.63,26.35,192200,1.51,utx
127739,16-Aug-88,26.26,26.63,26.08,26.35,205700,1.51,utx
127740,15-Aug-88,26.35,26.53,26.26,26.44,98300,1.51,utx
127741,12-Aug-88,26.17,26.44,25.99,26.44,251200,1.51,utx
127742,11-Aug-88,26.35,26.53,26.17,26.26,181700,1.50,utx
127743,10-Aug-88,26.63,26.90,26.44,26.53,334100,1.52,utx
127744,9-Aug-88,27.26,27.26,26.81,26.81,131600,1.54,utx
127745,8-Aug-88,27.72,27.81,27.35,27.35,233100,1.57,utx
127746,5-Aug-88,27.26,27.81,27.26,27.81,170700,1.59,utx
127747,4-Aug-88,27.63,27.72,27.08,27.35,168100,1.57,utx
127748,3-Aug-88,27.72,27.81,27.26,27.63,260900,1.58,utx
127749,2-Aug-88,27.08,27.72,27.08,27.72,313200,1.59,utx
127750,1-Aug-88,27.44,27.44,27.08,27.17,125700,1.56,utx
127751,29-Jul-88,26.90,27.35,26.90,27.26,355900,1.56,utx
127752,28-Jul-88,26.72,26.90,26.44,26.90,300500,1.54,utx
127753,27-Jul-88,26.90,26.99,26.53,26.72,180200,1.53,utx
127754,26-Jul-88,26.63,27.08,26.53,26.90,235500,1.54,utx
127755,25-Jul-88,26.53,26.72,26.44,26.72,257400,1.53,utx
127756,22-Jul-88,26.90,26.90,26.26,26.53,238300,1.52,utx
127757,21-Jul-88,27.17,27.17,26.81,26.90,172700,1.54,utx
127758,20-Jul-88,27.35,27.44,26.90,27.26,235000,1.56,utx
127759,19-Jul-88,27.99,28.08,27.17,27.17,215500,1.56,utx
127760,18-Jul-88,27.17,27.90,26.90,27.72,499300,1.59,utx
127761,15-Jul-88,27.72,27.81,26.99,27.26,332000,1.56,utx
127762,14-Jul-88,26.90,27.72,26.63,27.72,300600,1.59,utx
127763,13-Jul-88,26.90,27.08,26.53,26.99,258000,1.55,utx
127764,12-Jul-88,26.99,27.08,26.44,26.81,223200,1.54,utx
127765,11-Jul-88,27.35,27.53,26.99,27.08,334700,1.55,utx
127766,8-Jul-88,27.63,27.81,27.35,27.35,142800,1.57,utx
127767,7-Jul-88,27.90,27.99,27.44,27.72,359500,1.59,utx
127768,6-Jul-88,27.99,28.44,27.81,27.99,313500,1.60,utx
127769,5-Jul-88,27.90,27.99,27.81,27.90,163200,1.60,utx
127770,1-Jul-88,27.90,28.26,27.90,28.08,184300,1.61,utx
127771,30-Jun-88,27.90,28.08,27.72,27.99,299300,1.60,utx
127772,29-Jun-88,28.08,28.17,27.81,27.81,202100,1.59,utx
127773,28-Jun-88,27.90,28.08,27.72,27.99,305600,1.60,utx
127774,27-Jun-88,28.35,28.35,27.81,27.90,228000,1.60,utx
127775,24-Jun-88,28.72,28.72,27.90,28.17,272100,1.61,utx
127776,23-Jun-88,28.90,29.08,28.63,28.63,524400,1.64,utx
127777,22-Jun-88,28.99,29.26,28.53,28.90,256300,1.65,utx
127778,21-Jun-88,28.26,28.72,28.08,28.53,233900,1.63,utx
127779,20-Jun-88,28.17,28.17,27.63,27.90,349000,1.60,utx
127780,17-Jun-88,28.44,28.44,27.63,28.44,458900,1.63,utx
127781,16-Jun-88,28.90,28.90,28.17,28.26,305900,1.62,utx
127782,15-Jun-88,28.81,28.90,28.35,28.90,216900,1.65,utx
127783,14-Jun-88,28.63,29.81,28.63,28.99,680200,1.66,utx
127784,13-Jun-88,28.35,28.63,27.99,28.17,120300,1.61,utx
127785,10-Jun-88,28.90,29.35,28.26,28.26,299100,1.62,utx
127786,9-Jun-88,28.17,29.08,27.99,28.99,391100,1.66,utx
127787,8-Jun-88,27.90,28.35,27.72,28.17,475500,1.61,utx
127788,7-Jun-88,27.35,28.08,27.26,27.81,368400,1.59,utx
127789,6-Jun-88,27.99,27.99,27.53,27.63,208700,1.58,utx
127790,3-Jun-88,27.53,28.17,27.53,28.17,157900,1.61,utx
127791,2-Jun-88,27.08,27.90,27.08,27.63,438000,1.58,utx
127792,1-Jun-88,27.44,27.81,27.26,27.63,274400,1.58,utx
127793,31-May-88,26.17,27.26,26.17,27.26,358900,1.56,utx
127794,27-May-88,26.44,26.72,25.99,26.17,311500,1.50,utx
127795,26-May-88,26.53,27.17,26.35,26.63,516700,1.52,utx
127796,25-May-88,27.99,28.26,26.17,26.63,1034200,1.52,utx
127797,24-May-88,27.08,27.72,26.99,27.72,371500,1.59,utx
127798,23-May-88,26.99,27.17,26.81,27.17,228200,1.56,utx
127799,20-May-88,26.35,27.08,26.17,27.08,241400,1.55,utx
127800,19-May-88,25.90,26.44,25.63,26.44,247300,1.51,utx
127801,18-May-88,26.72,27.26,25.99,26.17,308700,1.50,utx
127802,17-May-88,27.53,27.63,26.72,26.72,212700,1.53,utx
127803,16-May-88,27.53,27.81,27.35,27.35,195900,1.57,utx
127804,13-May-88,26.80,27.70,26.80,27.61,191000,1.49,utx
127805,12-May-88,26.98,27.16,26.80,26.98,177100,1.46,utx
127806,11-May-88,26.80,27.07,26.44,26.80,494900,1.45,utx
127807,10-May-88,27.52,27.88,27.34,27.70,314300,1.49,utx
127808,9-May-88,27.61,27.97,27.52,27.61,224600,1.49,utx
127809,6-May-88,27.43,27.79,27.34,27.52,297400,1.48,utx
127810,5-May-88,28.06,28.06,27.52,27.52,353200,1.48,utx
127811,4-May-88,28.51,28.51,28.06,28.24,218800,1.52,utx
127812,3-May-88,28.33,28.60,28.24,28.60,174200,1.54,utx
127813,2-May-88,27.97,28.33,27.97,28.33,195200,1.53,utx
127814,29-Apr-88,28.42,28.51,27.70,27.97,264300,1.51,utx
127815,28-Apr-88,28.69,28.78,28.15,28.33,214700,1.53,utx
127816,27-Apr-88,28.51,28.87,28.51,28.87,356900,1.56,utx
127817,26-Apr-88,28.33,28.78,28.33,28.51,325500,1.54,utx
127818,25-Apr-88,28.33,28.33,27.97,28.24,218000,1.52,utx
127819,22-Apr-88,27.70,28.24,27.61,27.97,172700,1.51,utx
127820,21-Apr-88,27.61,28.15,27.43,27.61,300000,1.49,utx
127821,20-Apr-88,27.79,28.06,27.43,27.43,368800,1.48,utx
127822,19-Apr-88,27.88,28.51,27.88,27.88,492500,1.50,utx
127823,18-Apr-88,27.70,28.33,27.52,28.15,426000,1.52,utx
127824,15-Apr-88,28.78,28.78,27.79,28.15,625800,1.52,utx
127825,14-Apr-88,29.32,29.32,28.42,28.69,440800,1.55,utx
127826,13-Apr-88,29.50,29.86,29.05,29.86,213100,1.61,utx
127827,12-Apr-88,29.23,29.41,28.96,29.41,293800,1.59,utx
127828,11-Apr-88,29.59,29.86,29.14,29.41,206100,1.59,utx
127829,8-Apr-88,28.78,30.04,28.60,29.59,503500,1.60,utx
127830,7-Apr-88,28.51,29.14,28.51,29.14,290900,1.57,utx
127831,6-Apr-88,27.97,28.33,27.61,28.33,653800,1.53,utx
127832,5-Apr-88,27.43,27.88,27.43,27.70,396100,1.49,utx
127833,4-Apr-88,28.06,28.24,27.52,27.61,255300,1.49,utx
127834,31-Mar-88,28.24,28.33,27.70,28.06,293400,1.51,utx
127835,30-Mar-88,29.14,29.14,28.33,28.42,227100,1.53,utx
127836,29-Mar-88,28.87,29.23,28.87,28.87,278500,1.56,utx
127837,28-Mar-88,28.51,28.87,28.42,28.78,214200,1.55,utx
127838,25-Mar-88,29.23,29.50,28.51,28.78,454600,1.55,utx
127839,24-Mar-88,29.95,29.95,28.87,29.23,400200,1.58,utx
127840,23-Mar-88,30.04,30.57,30.04,30.40,637000,1.64,utx
127841,22-Mar-88,29.95,30.22,29.77,30.13,228200,1.63,utx
127842,21-Mar-88,30.49,30.49,29.68,30.04,247300,1.62,utx
127843,18-Mar-88,30.49,30.49,30.04,30.40,506900,1.64,utx
127844,17-Mar-88,30.04,30.57,30.04,30.31,417300,1.63,utx
127845,16-Mar-88,29.41,30.22,29.32,30.22,377900,1.63,utx
127846,15-Mar-88,29.50,29.68,29.23,29.32,371400,1.58,utx
127847,14-Mar-88,28.51,29.32,28.51,29.32,337500,1.58,utx
127848,11-Mar-88,27.79,28.78,27.79,28.69,359200,1.55,utx
127849,10-Mar-88,28.51,28.60,27.70,27.97,373400,1.51,utx
127850,9-Mar-88,28.78,28.78,28.33,28.51,364300,1.54,utx
127851,8-Mar-88,28.51,28.87,28.42,28.78,291700,1.55,utx
127852,7-Mar-88,28.24,28.33,28.06,28.24,208900,1.52,utx
127853,4-Mar-88,28.15,28.69,27.97,28.06,357200,1.51,utx
127854,3-Mar-88,29.14,29.14,28.24,28.42,269000,1.53,utx
127855,2-Mar-88,29.14,29.41,28.87,28.96,255300,1.56,utx
127856,1-Mar-88,29.41,29.59,28.78,29.05,259700,1.57,utx
127857,29-Feb-88,28.96,29.59,28.96,29.32,291600,1.58,utx
127858,26-Feb-88,28.87,29.05,28.33,28.96,303300,1.56,utx
127859,25-Feb-88,29.32,30.22,29.05,29.05,573800,1.57,utx
127860,24-Feb-88,28.78,29.32,28.78,29.23,498200,1.58,utx
127861,23-Feb-88,28.69,29.05,28.33,28.51,434900,1.54,utx
127862,22-Feb-88,27.61,28.96,27.52,28.96,578000,1.56,utx
127863,19-Feb-88,27.34,27.88,27.07,27.88,339600,1.50,utx
127864,18-Feb-88,27.34,27.70,27.16,27.34,430900,1.47,utx
127865,17-Feb-88,27.07,27.61,27.07,27.52,432300,1.48,utx
127866,16-Feb-88,27.07,27.07,26.62,27.07,200000,1.46,utx
127867,12-Feb-88,26.44,27.07,26.44,26.89,441200,1.45,utx
127868,11-Feb-88,26.46,26.54,26.28,26.37,277800,1.35,utx
127869,10-Feb-88,26.01,26.37,25.92,26.37,511900,1.35,utx
127870,9-Feb-88,26.19,26.28,25.65,25.92,365400,1.32,utx
127871,8-Feb-88,25.65,26.01,25.48,25.92,546800,1.32,utx
127872,5-Feb-88,26.46,26.72,26.46,26.63,170300,1.36,utx
127873,4-Feb-88,26.72,26.81,26.10,26.46,523400,1.35,utx
127874,3-Feb-88,27.17,27.35,26.46,26.72,530500,1.36,utx
127875,2-Feb-88,27.61,27.61,27.26,27.44,236000,1.40,utx
127876,1-Feb-88,27.52,27.70,27.35,27.52,317500,1.41,utx
127877,29-Jan-88,26.90,27.35,26.81,27.35,350900,1.40,utx
127878,28-Jan-88,27.08,27.35,26.63,26.99,323500,1.38,utx
127879,27-Jan-88,26.46,27.52,26.46,26.90,427000,1.37,utx
127880,26-Jan-88,26.46,26.81,26.28,26.63,419400,1.36,utx
127881,25-Jan-88,26.01,26.81,26.01,26.37,570600,1.35,utx
127882,22-Jan-88,25.03,26.10,24.94,26.10,716200,1.33,utx
127883,21-Jan-88,24.85,24.94,24.41,24.85,412200,1.27,utx
127884,20-Jan-88,25.39,25.39,24.58,24.58,423600,1.26,utx
127885,19-Jan-88,25.21,25.65,24.94,25.21,200700,1.29,utx
127886,18-Jan-88,25.56,25.74,25.12,25.39,267300,1.30,utx
127887,15-Jan-88,25.65,25.83,25.39,25.65,565900,1.31,utx
127888,14-Jan-88,25.03,25.21,24.76,24.85,235400,1.27,utx
127889,13-Jan-88,23.96,24.85,23.78,24.67,314100,1.26,utx
127890,12-Jan-88,24.50,24.58,23.69,24.23,393100,1.24,utx
127891,11-Jan-88,24.67,24.85,23.52,24.50,271300,1.25,utx
127892,8-Jan-88,25.83,26.01,24.58,25.30,421500,1.29,utx
127893,7-Jan-88,25.65,26.01,25.39,25.83,313400,1.32,utx
127894,6-Jan-88,25.65,26.01,25.48,25.92,456400,1.32,utx
127895,5-Jan-88,25.48,25.92,25.30,25.39,436800,1.30,utx
127896,4-Jan-88,24.32,25.03,24.23,24.85,361300,1.27,utx
127897,31-Dec-87,23.25,24.14,22.89,24.14,489000,1.23,utx
127898,30-Dec-87,23.52,23.78,23.07,23.25,605300,1.19,utx
127899,29-Dec-87,23.43,23.69,23.16,23.34,251900,1.19,utx
127900,28-Dec-87,23.16,23.61,22.98,23.52,321800,1.20,utx
127901,24-Dec-87,24.58,24.58,23.87,24.05,175400,1.23,utx
127902,23-Dec-87,24.76,25.12,24.32,24.50,419700,1.25,utx
127903,22-Dec-87,24.50,24.76,23.96,24.67,322500,1.26,utx
127904,21-Dec-87,24.58,24.94,24.41,24.67,536400,1.26,utx
127905,18-Dec-87,24.41,24.76,24.14,24.76,627700,1.26,utx
127906,17-Dec-87,24.14,24.50,23.96,24.05,453200,1.23,utx
127907,16-Dec-87,23.96,24.50,23.69,24.41,487300,1.25,utx
127908,15-Dec-87,23.43,24.23,23.43,23.87,611800,1.22,utx
127909,14-Dec-87,22.36,23.52,22.36,23.43,379900,1.20,utx
127910,11-Dec-87,22.27,22.63,22.27,22.54,362000,1.15,utx
127911,10-Dec-87,22.98,23.07,22.27,22.27,459200,1.14,utx
127912,9-Dec-87,23.34,23.52,22.80,23.16,453300,1.18,utx
127913,8-Dec-87,22.00,23.34,21.73,23.34,395300,1.19,utx
127914,7-Dec-87,21.91,21.91,21.56,21.82,294900,1.11,utx
127915,4-Dec-87,22.18,22.54,21.38,21.47,449400,1.10,utx
127916,3-Dec-87,22.71,22.98,21.82,22.18,493200,1.13,utx
127917,2-Dec-87,22.45,22.98,22.09,22.54,447900,1.15,utx
127918,1-Dec-87,22.80,22.98,22.27,22.36,349000,1.14,utx
127919,30-Nov-87,23.61,23.61,22.09,22.54,559400,1.15,utx
127920,27-Nov-87,24.85,24.85,24.32,24.32,164400,1.24,utx
127921,25-Nov-87,24.41,24.94,24.32,24.76,1075100,1.26,utx
127922,24-Nov-87,23.34,24.85,23.34,24.41,1674000,1.25,utx
127923,23-Nov-87,22.00,22.18,21.56,22.18,732900,1.13,utx
127924,20-Nov-87,22.09,22.27,21.65,21.91,639600,1.12,utx
127925,19-Nov-87,23.07,23.16,22.54,22.54,534300,1.15,utx
127926,18-Nov-87,23.16,23.25,22.36,23.07,570300,1.18,utx
127927,17-Nov-87,23.87,23.87,22.80,23.07,605400,1.18,utx
127928,16-Nov-87,23.96,24.58,23.34,24.41,331000,1.25,utx
127929,13-Nov-87,24.86,24.95,23.80,23.98,450000,1.15,utx
127930,12-Nov-87,25.39,25.74,24.95,25.13,627200,1.21,utx
127931,11-Nov-87,24.60,24.86,24.51,24.68,374500,1.19,utx
127932,10-Nov-87,23.63,24.86,23.54,24.42,628900,1.17,utx
127933,9-Nov-87,24.33,24.33,23.36,23.89,551800,1.15,utx
127934,6-Nov-87,25.48,25.57,23.98,24.68,673100,1.19,utx
127935,5-Nov-87,25.04,25.83,25.04,25.48,701200,1.23,utx
127936,4-Nov-87,24.95,26.89,24.86,25.83,377000,1.24,utx
127937,3-Nov-87,25.48,25.48,24.68,25.30,494300,1.22,utx
127938,2-Nov-87,24.68,25.57,24.42,25.57,454700,1.23,utx
127939,30-Oct-87,25.21,25.48,24.33,24.86,1170000,1.20,utx
127940,29-Oct-87,24.86,25.30,24.33,24.77,808500,1.19,utx
127941,28-Oct-87,23.80,24.95,23.71,24.77,654300,1.19,utx
127942,27-Oct-87,24.16,24.33,23.80,24.07,661500,1.16,utx
127943,26-Oct-87,25.21,25.21,23.36,23.63,649900,1.14,utx
127944,23-Oct-87,25.21,26.09,25.04,25.83,789100,1.24,utx
127945,22-Oct-87,24.68,26.45,24.68,26.01,1013700,1.25,utx
127946,21-Oct-87,29.62,30.68,26.80,27.51,1780700,1.32,utx
127947,20-Oct-87,28.39,30.06,22.39,28.21,965800,1.36,utx
127948,19-Oct-87,32.80,32.97,27.42,28.92,1015300,1.39,utx
127949,16-Oct-87,36.85,36.94,33.50,34.29,689400,1.65,utx
127950,15-Oct-87,36.67,37.47,36.32,36.94,856400,1.78,utx
127951,14-Oct-87,37.82,37.91,37.03,37.56,305500,1.81,utx
127952,13-Oct-87,37.73,38.17,37.38,38.17,450300,1.84,utx
127953,12-Oct-87,37.56,37.64,36.85,37.47,320300,1.80,utx
127954,9-Oct-87,38.26,38.26,37.38,37.38,234800,1.80,utx
127955,8-Oct-87,38.88,39.05,37.91,38.44,299200,1.85,utx
127956,7-Oct-87,39.76,39.76,38.44,38.88,453700,1.87,utx
127957,6-Oct-87,40.38,40.64,39.50,39.50,279600,1.90,utx
127958,5-Oct-87,40.55,40.82,40.20,40.55,210700,1.95,utx
127959,2-Oct-87,40.73,40.91,40.55,40.73,377500,1.96,utx
127960,1-Oct-87,40.73,40.99,40.46,40.73,261100,1.96,utx
127961,30-Sep-87,40.38,40.91,39.94,40.91,436600,1.97,utx
127962,29-Sep-87,41.43,42.05,40.91,40.91,317000,1.97,utx
127963,28-Sep-87,40.38,41.61,40.38,41.43,629700,1.99,utx
127964,25-Sep-87,39.76,39.94,39.41,39.85,132700,1.92,utx
127965,24-Sep-87,39.76,40.02,39.58,39.58,271900,1.90,utx
127966,23-Sep-87,39.23,39.94,39.23,39.94,429400,1.92,utx
127967,22-Sep-87,38.79,39.05,38.44,38.97,424800,1.87,utx
127968,21-Sep-87,38.08,38.79,38.08,38.35,226000,1.84,utx
127969,18-Sep-87,37.91,38.35,37.20,38.08,300700,1.83,utx
127970,17-Sep-87,38.44,38.53,37.56,37.91,239500,1.82,utx
127971,16-Sep-87,38.53,39.05,38.17,38.17,253000,1.84,utx
127972,15-Sep-87,39.50,39.58,38.53,38.61,284800,1.86,utx
127973,14-Sep-87,39.67,39.85,39.23,39.67,208700,1.91,utx
127974,11-Sep-87,38.88,39.76,38.88,39.32,209700,1.89,utx
127975,10-Sep-87,38.97,39.05,38.70,38.79,258300,1.87,utx
127976,9-Sep-87,38.08,38.88,37.73,38.61,483700,1.86,utx
127977,8-Sep-87,38.00,38.26,37.03,38.08,404400,1.83,utx
127978,4-Sep-87,38.97,39.14,38.35,38.35,168700,1.84,utx
127979,3-Sep-87,39.85,39.94,38.44,39.05,410300,1.88,utx
127980,2-Sep-87,40.02,40.11,39.05,39.50,516100,1.90,utx
127981,1-Sep-87,40.73,41.35,40.29,40.29,294300,1.94,utx
127982,31-Aug-87,40.29,40.64,39.76,40.64,173100,1.95,utx
127983,28-Aug-87,40.55,40.73,40.29,40.38,275900,1.94,utx
127984,27-Aug-87,40.46,40.91,40.38,40.46,350900,1.95,utx
127985,26-Aug-87,40.91,40.99,40.38,40.46,493700,1.95,utx
127986,25-Aug-87,40.73,41.17,40.64,40.99,553300,1.97,utx
127987,24-Aug-87,40.91,41.17,40.38,40.38,302300,1.94,utx
127988,21-Aug-87,40.99,41.26,40.82,40.99,421200,1.97,utx
127989,20-Aug-87,41.08,41.26,40.11,40.99,979400,1.97,utx
127990,19-Aug-87,40.38,40.73,39.94,40.55,472400,1.95,utx
127991,18-Aug-87,41.26,41.35,39.67,40.02,660400,1.92,utx
127992,17-Aug-87,41.79,42.40,41.52,41.79,1010000,2.01,utx
127993,14-Aug-87,40.76,42.42,40.67,42.25,966500,1.96,utx
127994,13-Aug-87,40.58,41.02,40.49,40.76,635900,1.90,utx
127995,12-Aug-87,40.32,40.84,40.32,40.58,354400,1.89,utx
127996,11-Aug-87,40.49,41.19,40.41,40.67,678500,1.89,utx
127997,10-Aug-87,39.97,40.67,39.97,40.58,401700,1.89,utx
127998,7-Aug-87,40.32,40.41,39.70,39.88,368300,1.85,utx
127999,6-Aug-87,40.14,40.32,39.88,40.14,374200,1.87,utx
128000,5-Aug-87,39.79,40.41,39.79,40.23,539600,1.87,utx
128001,4-Aug-87,39.62,39.97,39.53,39.97,470200,1.86,utx
128002,3-Aug-87,39.88,40.23,39.62,39.97,489900,1.86,utx
128003,31-Jul-87,40.32,41.02,40.32,40.49,947300,1.88,utx
128004,30-Jul-87,39.27,40.41,39.00,40.41,549500,1.88,utx
128005,29-Jul-87,39.09,39.18,38.83,39.09,298600,1.82,utx
128006,28-Jul-87,39.18,39.53,38.92,39.18,674200,1.82,utx
128007,27-Jul-87,38.48,38.74,38.39,38.56,362100,1.79,utx
128008,24-Jul-87,37.95,38.48,37.95,38.30,180700,1.78,utx
128009,23-Jul-87,37.43,38.48,37.43,38.13,545000,1.77,utx
128010,22-Jul-87,37.07,37.60,36.64,37.43,237800,1.74,utx
128011,21-Jul-87,37.95,38.04,36.64,37.16,432100,1.73,utx
128012,20-Jul-87,38.48,38.48,37.95,37.95,295600,1.76,utx
128013,17-Jul-87,37.34,39.09,37.16,38.39,870900,1.79,utx
128014,16-Jul-87,37.69,37.86,37.16,37.34,328100,1.74,utx
128015,15-Jul-87,37.86,38.30,37.60,37.60,620300,1.75,utx
128016,14-Jul-87,37.78,38.39,37.69,38.21,285200,1.78,utx
128017,13-Jul-87,38.04,38.04,37.51,37.69,356600,1.75,utx
128018,10-Jul-87,37.51,38.04,37.43,37.95,203300,1.76,utx
128019,9-Jul-87,37.60,37.78,37.34,37.51,329800,1.74,utx
128020,8-Jul-87,37.51,37.78,37.34,37.69,291200,1.75,utx
128021,7-Jul-87,37.60,38.04,37.51,37.86,586700,1.76,utx
128022,6-Jul-87,37.16,37.69,37.07,37.51,619300,1.74,utx
128023,2-Jul-87,37.16,37.43,36.90,36.99,520400,1.72,utx
128024,1-Jul-87,36.64,37.43,36.64,37.16,846700,1.73,utx
128025,30-Jun-87,35.58,37.25,35.50,36.64,1210000,1.70,utx
128026,29-Jun-87,34.97,35.67,34.97,35.50,507300,1.65,utx
128027,26-Jun-87,34.18,34.80,34.01,34.53,213300,1.61,utx
128028,25-Jun-87,34.36,34.62,34.18,34.27,339800,1.59,utx
128029,24-Jun-87,34.36,34.71,34.18,34.36,257000,1.60,utx
128030,23-Jun-87,34.80,34.97,34.36,34.53,266200,1.61,utx
128031,22-Jun-87,34.62,34.80,34.53,34.62,226800,1.61,utx
128032,19-Jun-87,34.62,34.80,34.45,34.80,372000,1.62,utx
128033,18-Jun-87,34.18,34.53,34.18,34.45,164700,1.60,utx
128034,17-Jun-87,34.45,34.71,34.27,34.53,240200,1.61,utx
128035,16-Jun-87,34.53,34.88,34.27,34.80,233300,1.62,utx
128036,15-Jun-87,34.71,34.88,34.45,34.71,203000,1.61,utx
128037,12-Jun-87,34.88,35.06,34.36,34.62,398400,1.61,utx
128038,11-Jun-87,33.83,35.06,33.74,34.80,487800,1.62,utx
128039,10-Jun-87,33.13,34.36,33.13,33.57,333000,1.56,utx
128040,9-Jun-87,33.22,33.39,32.96,33.13,306900,1.54,utx
128041,8-Jun-87,32.52,33.04,32.34,32.78,137800,1.52,utx
128042,5-Jun-87,32.87,32.96,32.17,32.25,244100,1.50,utx
128043,4-Jun-87,32.34,32.78,32.25,32.78,186500,1.52,utx
128044,3-Jun-87,32.43,32.52,31.90,32.25,268000,1.50,utx
128045,2-Jun-87,32.08,32.25,31.73,32.08,293400,1.49,utx
128046,1-Jun-87,32.25,32.52,31.99,31.99,269600,1.49,utx
128047,29-May-87,32.87,32.87,31.64,31.90,392500,1.48,utx
128048,28-May-87,33.48,33.57,32.60,32.69,225500,1.52,utx
128049,27-May-87,33.31,34.01,33.13,33.66,212600,1.57,utx
128050,26-May-87,33.13,33.57,32.96,33.31,240300,1.55,utx
128051,22-May-87,32.08,32.96,31.99,32.96,262100,1.53,utx
128052,21-May-87,32.08,32.25,31.73,31.99,358900,1.49,utx
128053,20-May-87,32.34,32.52,31.55,31.99,404900,1.49,utx
128054,19-May-87,32.60,32.87,32.43,32.60,406800,1.52,utx
128055,18-May-87,32.43,32.52,31.90,32.43,329400,1.51,utx
128056,15-May-87,32.71,33.05,31.84,32.27,584900,1.44,utx
128057,14-May-87,34.01,34.01,33.32,33.32,245400,1.48,utx
128058,13-May-87,33.58,33.84,33.40,33.66,315600,1.50,utx
128059,12-May-87,33.14,33.49,32.88,33.49,229100,1.49,utx
128060,11-May-87,32.88,33.49,32.88,33.05,509700,1.47,utx
128061,8-May-87,32.97,33.23,32.27,32.53,302300,1.45,utx
128062,7-May-87,33.58,33.75,33.14,33.23,344900,1.48,utx
128063,6-May-87,33.14,33.40,33.05,33.23,574800,1.48,utx
128064,5-May-87,32.97,33.58,32.97,33.32,555800,1.48,utx
128065,4-May-87,32.36,32.79,32.27,32.71,480900,1.45,utx
128066,1-May-87,32.27,32.71,32.01,32.45,412100,1.44,utx
128067,30-Apr-87,31.92,32.45,31.75,32.18,294000,1.43,utx
128068,29-Apr-87,31.23,32.01,31.14,31.92,387100,1.42,utx
128069,28-Apr-87,31.31,31.49,31.05,31.14,413600,1.39,utx
128070,27-Apr-87,31.05,31.31,30.27,30.97,949200,1.38,utx
128071,24-Apr-87,31.31,31.58,30.97,31.14,477200,1.39,utx
128072,23-Apr-87,31.49,31.92,30.62,31.75,1100000,1.41,utx
128073,22-Apr-87,32.36,32.36,31.23,31.58,691400,1.40,utx
128074,21-Apr-87,32.01,32.53,31.58,32.27,426400,1.44,utx
128075,20-Apr-87,32.71,32.71,31.66,32.18,523700,1.43,utx
128076,16-Apr-87,32.88,33.14,32.36,32.53,818600,1.45,utx
128077,15-Apr-87,33.14,33.40,31.66,32.62,663100,1.45,utx
128078,14-Apr-87,33.40,33.58,32.71,32.97,619000,1.47,utx
128079,13-Apr-87,34.01,34.19,33.40,33.49,408600,1.49,utx
128080,10-Apr-87,33.75,34.45,33.49,34.01,288000,1.51,utx
128081,9-Apr-87,34.88,34.97,33.32,33.84,721100,1.51,utx
128082,8-Apr-87,35.32,35.40,33.84,34.62,658700,1.54,utx
128083,7-Apr-87,36.01,36.27,35.49,35.58,294500,1.58,utx
128084,6-Apr-87,36.19,36.36,35.75,36.01,315500,1.60,utx
128085,3-Apr-87,34.88,35.84,34.71,35.75,392500,1.59,utx
128086,2-Apr-87,35.40,35.49,34.71,34.71,262200,1.54,utx
128087,1-Apr-87,34.97,35.40,34.79,35.23,429400,1.57,utx
128088,31-Mar-87,34.27,35.40,34.27,35.40,496400,1.57,utx
128089,30-Mar-87,32.88,33.92,32.18,33.84,600300,1.51,utx
128090,27-Mar-87,35.84,35.92,34.45,34.53,656800,1.54,utx
128091,26-Mar-87,36.36,36.45,35.84,35.92,428000,1.60,utx
128092,25-Mar-87,36.62,36.71,36.27,36.36,405900,1.62,utx
128093,24-Mar-87,36.53,36.62,36.01,36.36,453900,1.62,utx
128094,23-Mar-87,36.79,37.06,36.36,36.53,538700,1.63,utx
128095,20-Mar-87,36.88,37.14,36.53,36.79,501700,1.64,utx
128096,19-Mar-87,36.62,36.79,36.27,36.79,324400,1.64,utx
128097,18-Mar-87,37.32,37.32,36.45,36.71,342400,1.63,utx
128098,17-Mar-87,36.45,37.75,36.01,36.97,497000,1.64,utx
128099,16-Mar-87,36.62,36.79,36.27,36.62,315900,1.63,utx
128100,13-Mar-87,36.97,37.06,36.62,36.71,200600,1.63,utx
128101,12-Mar-87,36.97,37.06,36.53,36.71,212900,1.63,utx
128102,11-Mar-87,36.45,37.23,36.19,36.97,489800,1.64,utx
128103,10-Mar-87,36.36,36.53,36.10,36.19,379800,1.61,utx
128104,9-Mar-87,37.23,37.23,35.92,36.19,439300,1.61,utx
128105,6-Mar-87,38.10,38.10,36.88,37.06,563300,1.65,utx
128106,5-Mar-87,37.49,37.84,37.32,37.40,375900,1.66,utx
128107,4-Mar-87,36.88,37.40,36.62,37.23,333300,1.66,utx
128108,3-Mar-87,37.32,37.40,36.36,36.36,435700,1.62,utx
128109,2-Mar-87,38.01,38.10,37.40,37.40,343300,1.66,utx
128110,27-Feb-87,37.84,38.10,37.75,38.01,239200,1.69,utx
128111,26-Feb-87,37.93,37.93,37.32,37.66,598100,1.68,utx
128112,25-Feb-87,37.93,38.19,37.40,37.75,414700,1.68,utx
128113,24-Feb-87,37.49,37.84,36.97,37.75,621800,1.68,utx
128114,23-Feb-87,37.32,37.49,36.71,37.32,603300,1.66,utx
128115,20-Feb-87,35.92,37.14,35.84,37.14,821200,1.65,utx
128116,19-Feb-87,36.79,36.79,35.23,36.10,577200,1.61,utx
128117,18-Feb-87,37.23,37.32,36.10,36.53,660200,1.63,utx
128118,17-Feb-87,36.10,36.53,35.92,36.53,466600,1.63,utx
128119,13-Feb-87,35.66,35.92,35.32,35.66,579500,1.59,utx
128120,12-Feb-87,35.16,35.59,34.73,35.25,547400,1.51,utx
128121,11-Feb-87,34.64,34.90,34.56,34.81,324000,1.49,utx
128122,10-Feb-87,35.25,35.68,34.38,34.73,553800,1.48,utx
128123,9-Feb-87,35.33,35.68,34.99,35.07,466400,1.50,utx
128124,6-Feb-87,34.99,35.59,34.90,35.25,563600,1.51,utx
128125,5-Feb-87,34.38,34.81,34.21,34.81,627900,1.49,utx
128126,4-Feb-87,33.86,33.95,33.69,33.86,528100,1.45,utx
128127,3-Feb-87,33.86,34.04,33.60,33.60,619500,1.44,utx
128128,2-Feb-87,34.12,34.12,33.69,33.86,847500,1.45,utx
128129,30-Jan-87,34.38,34.38,33.95,34.12,429800,1.46,utx
128130,29-Jan-87,34.21,34.47,34.12,34.30,471400,1.47,utx
128131,28-Jan-87,34.21,34.38,34.04,34.12,645400,1.46,utx
128132,27-Jan-87,33.26,34.47,33.00,33.95,672200,1.45,utx
128133,26-Jan-87,33.52,33.52,33.17,33.17,485500,1.42,utx
128134,23-Jan-87,34.04,34.56,33.52,33.60,1060000,1.44,utx
128135,22-Jan-87,34.30,34.56,33.35,33.86,1140000,1.45,utx
128136,21-Jan-87,33.95,34.56,33.95,34.21,572000,1.46,utx
128137,20-Jan-87,34.21,34.38,34.04,34.38,496500,1.47,utx
128138,19-Jan-87,33.95,34.04,33.52,33.69,389100,1.44,utx
128139,16-Jan-87,34.47,34.81,34.04,34.04,645600,1.45,utx
128140,15-Jan-87,34.04,34.38,33.69,34.38,849400,1.47,utx
128141,14-Jan-87,33.17,34.04,32.91,33.43,763300,1.43,utx
128142,13-Jan-87,32.65,32.91,32.65,32.91,326900,1.41,utx
128143,12-Jan-87,33.26,33.26,32.83,32.91,379800,1.41,utx
128144,9-Jan-87,33.52,33.69,33.17,33.26,383500,1.42,utx
128145,8-Jan-87,33.69,33.69,33.17,33.69,477100,1.44,utx
128146,7-Jan-87,32.83,33.43,32.74,33.35,529200,1.42,utx
128147,6-Jan-87,32.83,33.52,32.65,33.00,826800,1.41,utx
128148,5-Jan-87,32.40,32.83,32.14,32.65,379100,1.39,utx
128149,2-Jan-87,31.79,32.31,31.70,32.31,141300,1.38,utx
128150,31-Dec-86,31.96,32.05,31.62,31.79,461300,1.36,utx
128151,30-Dec-86,32.40,32.57,31.96,32.14,277900,1.37,utx
128152,29-Dec-86,32.65,32.65,32.22,32.40,208200,1.38,utx
128153,26-Dec-86,32.48,32.65,32.31,32.57,51100,1.39,utx
128154,24-Dec-86,32.31,32.74,32.31,32.65,206500,1.39,utx
128155,23-Dec-86,32.74,32.91,32.05,32.31,398800,1.38,utx
128156,22-Dec-86,32.83,32.83,32.31,32.74,426500,1.40,utx
128157,19-Dec-86,32.40,32.83,31.79,32.83,734100,1.40,utx
128158,18-Dec-86,32.31,32.31,31.88,32.22,405500,1.38,utx
128159,17-Dec-86,32.57,32.57,32.14,32.22,320400,1.38,utx
128160,16-Dec-86,32.22,32.57,31.96,32.48,923200,1.39,utx
128161,15-Dec-86,32.31,32.31,31.70,32.14,796700,1.37,utx
128162,12-Dec-86,33.09,33.09,32.22,32.40,433900,1.38,utx
128163,11-Dec-86,32.65,33.17,32.22,32.74,872700,1.40,utx
128164,10-Dec-86,31.53,32.65,31.53,32.65,979400,1.39,utx
128165,9-Dec-86,31.53,32.65,31.27,31.53,813200,1.35,utx
128166,8-Dec-86,31.27,31.53,30.93,31.27,205000,1.34,utx
128167,5-Dec-86,31.45,31.79,30.93,31.01,228200,1.32,utx
128168,4-Dec-86,31.19,31.70,31.19,31.45,258500,1.34,utx
128169,3-Dec-86,31.45,32.14,31.27,31.27,537000,1.34,utx
128170,2-Dec-86,31.01,31.70,30.93,31.62,467900,1.35,utx
128171,1-Dec-86,30.75,30.75,30.50,30.75,295500,1.31,utx
128172,28-Nov-86,30.84,30.93,30.58,30.84,226000,1.32,utx
128173,26-Nov-86,31.10,31.27,30.32,30.58,390800,1.31,utx
128174,25-Nov-86,31.01,31.10,30.41,31.10,367100,1.33,utx
128175,24-Nov-86,31.01,31.36,30.84,31.10,353700,1.33,utx
128176,21-Nov-86,30.75,31.27,30.67,30.93,458500,1.32,utx
128177,20-Nov-86,30.32,30.58,30.15,30.58,335100,1.31,utx
128178,19-Nov-86,30.24,30.50,29.89,30.15,303400,1.29,utx
128179,18-Nov-86,31.19,31.36,30.06,30.24,365100,1.29,utx
128180,17-Nov-86,31.36,31.62,31.10,31.36,557700,1.34,utx
128181,14-Nov-86,30.61,31.63,30.35,31.46,440800,1.28,utx
128182,13-Nov-86,31.03,31.12,30.43,30.52,212000,1.25,utx
128183,12-Nov-86,31.12,31.21,30.78,31.03,208400,1.27,utx
128184,11-Nov-86,30.95,31.21,30.86,31.21,242300,1.27,utx
128185,10-Nov-86,31.38,31.38,30.86,31.29,262400,1.28,utx
128186,7-Nov-86,30.95,31.46,30.61,31.38,507900,1.28,utx
128187,6-Nov-86,30.95,31.03,30.61,31.03,439500,1.27,utx
128188,5-Nov-86,29.41,31.03,29.32,31.03,806900,1.27,utx
128189,4-Nov-86,29.23,29.58,29.06,29.58,226200,1.21,utx
128190,3-Nov-86,29.49,29.58,29.23,29.41,316500,1.20,utx
128191,31-Oct-86,29.49,29.58,29.23,29.41,223400,1.20,utx
128192,30-Oct-86,29.49,29.83,29.41,29.58,647300,1.21,utx
128193,29-Oct-86,29.49,29.92,29.32,29.32,435300,1.20,utx
128194,28-Oct-86,28.72,29.92,28.72,29.32,689700,1.20,utx
128195,27-Oct-86,28.63,28.89,28.46,28.72,443800,1.17,utx
128196,24-Oct-86,28.29,28.72,28.03,28.63,524500,1.17,utx
128197,23-Oct-86,27.78,28.29,27.43,28.12,1100000,1.15,utx
128198,22-Oct-86,28.29,28.29,27.09,27.43,1020000,1.12,utx
128199,21-Oct-86,28.55,28.63,28.29,28.55,206600,1.17,utx
128200,20-Oct-86,28.80,28.89,28.29,28.46,177800,1.16,utx
128201,17-Oct-86,29.15,29.15,28.89,28.98,173000,1.18,utx
128202,16-Oct-86,29.49,29.58,29.15,29.32,254500,1.20,utx
128203,15-Oct-86,28.12,29.49,28.12,29.32,331400,1.20,utx
128204,14-Oct-86,27.69,27.95,27.52,27.86,487800,1.14,utx
128205,13-Oct-86,28.63,28.63,27.43,27.78,725300,1.13,utx
128206,10-Oct-86,29.15,29.41,28.46,28.72,956100,1.17,utx
128207,9-Oct-86,29.49,29.83,29.15,29.23,297900,1.19,utx
128208,8-Oct-86,29.06,29.58,28.89,29.32,277000,1.20,utx
128209,7-Oct-86,29.49,29.49,28.89,29.15,171400,1.19,utx
128210,6-Oct-86,29.23,29.66,29.23,29.49,131100,1.20,utx
128211,3-Oct-86,28.98,29.41,28.98,29.32,313400,1.20,utx
128212,2-Oct-86,29.75,29.75,29.15,29.15,308000,1.19,utx
128213,1-Oct-86,29.15,29.75,28.98,29.49,386500,1.20,utx
128214,30-Sep-86,29.32,29.49,28.80,28.98,386500,1.18,utx
128215,29-Sep-86,29.15,29.32,28.98,29.15,183300,1.19,utx
128216,26-Sep-86,29.15,29.66,29.15,29.32,150500,1.20,utx
128217,25-Sep-86,30.61,30.61,29.15,29.49,326300,1.20,utx
128218,24-Sep-86,30.61,30.78,30.43,30.61,254200,1.25,utx
128219,23-Sep-86,30.61,30.86,30.35,30.78,486700,1.26,utx
128220,22-Sep-86,29.15,30.43,29.15,30.35,389500,1.24,utx
128221,19-Sep-86,28.98,29.32,28.72,29.15,339500,1.19,utx
128222,18-Sep-86,28.89,29.15,28.63,29.15,375200,1.19,utx
128223,17-Sep-86,28.98,29.23,28.72,28.72,356500,1.17,utx
128224,16-Sep-86,29.49,29.49,28.80,29.06,471100,1.19,utx
128225,15-Sep-86,29.15,29.41,28.46,29.23,366100,1.19,utx
128226,12-Sep-86,29.32,29.32,28.12,28.80,810100,1.18,utx
128227,11-Sep-86,31.55,31.55,30.01,30.26,391100,1.24,utx
128228,10-Sep-86,31.89,31.98,31.12,31.38,290800,1.28,utx
128229,9-Sep-86,32.06,32.32,31.72,31.72,247800,1.29,utx
128230,8-Sep-86,31.21,32.32,31.12,32.06,307600,1.31,utx
128231,5-Sep-86,32.06,32.41,31.38,31.38,455900,1.28,utx
128232,4-Sep-86,32.06,32.83,31.81,32.41,479600,1.32,utx
128233,3-Sep-86,31.21,31.46,31.03,31.12,201400,1.27,utx
128234,2-Sep-86,31.38,31.98,31.12,31.55,337700,1.29,utx
128235,29-Aug-86,31.55,31.63,31.21,31.46,158700,1.28,utx
128236,28-Aug-86,31.81,31.98,31.46,31.72,216500,1.29,utx
128237,27-Aug-86,31.38,31.81,31.21,31.81,255400,1.30,utx
128238,26-Aug-86,31.03,31.72,30.86,31.29,294400,1.28,utx
128239,25-Aug-86,31.03,31.21,30.86,31.03,209100,1.27,utx
128240,22-Aug-86,30.69,31.21,30.01,31.21,315400,1.27,utx
128241,21-Aug-86,31.21,31.29,30.69,30.69,271000,1.25,utx
128242,20-Aug-86,31.21,31.55,31.03,31.38,292000,1.28,utx
128243,19-Aug-86,31.55,31.63,31.29,31.29,399700,1.28,utx
128244,18-Aug-86,31.55,31.72,31.03,31.55,531800,1.29,utx
128245,15-Aug-86,31.05,31.13,30.62,30.79,274300,1.20,utx
128246,14-Aug-86,31.13,31.13,30.79,31.05,454000,1.21,utx
128247,13-Aug-86,30.28,30.79,30.11,30.45,424600,1.19,utx
128248,12-Aug-86,29.52,30.37,29.18,30.20,983800,1.18,utx
128249,11-Aug-86,28.58,29.18,28.58,29.01,358500,1.13,utx
128250,8-Aug-86,28.24,28.41,27.99,28.24,220400,1.10,utx
128251,7-Aug-86,27.48,28.41,27.48,28.16,412100,1.10,utx
128252,6-Aug-86,27.39,27.73,27.39,27.56,271400,1.07,utx
128253,5-Aug-86,27.22,27.73,27.22,27.48,467600,1.07,utx
128254,4-Aug-86,26.71,27.73,26.71,27.14,534400,1.06,utx
128255,1-Aug-86,28.16,28.33,26.97,27.39,461900,1.07,utx
128256,31-Jul-86,27.99,28.50,27.90,27.99,458700,1.09,utx
128257,30-Jul-86,28.50,28.50,27.82,28.24,432600,1.10,utx
128258,29-Jul-86,29.43,29.52,28.41,28.41,306900,1.11,utx
128259,28-Jul-86,29.86,30.11,28.92,29.60,339600,1.15,utx
128260,25-Jul-86,29.77,30.11,29.69,29.86,228200,1.16,utx
128261,24-Jul-86,30.54,30.71,29.77,29.86,431300,1.16,utx
128262,23-Jul-86,29.94,30.79,29.94,30.71,772300,1.20,utx
128263,22-Jul-86,28.92,30.03,28.75,29.77,597100,1.16,utx
128264,21-Jul-86,28.92,29.26,28.67,29.09,204100,1.13,utx
128265,18-Jul-86,29.01,29.26,28.67,29.26,473000,1.14,utx
128266,17-Jul-86,28.50,29.18,28.50,29.09,310800,1.13,utx
128267,16-Jul-86,29.09,29.26,28.50,28.67,493200,1.12,utx
128268,15-Jul-86,29.60,29.86,28.58,28.92,1060000,1.13,utx
128269,14-Jul-86,29.77,30.28,29.60,29.69,700600,1.16,utx
128270,11-Jul-86,30.88,30.88,29.77,29.94,875700,1.17,utx
128271,10-Jul-86,30.79,30.96,30.54,30.96,461900,1.21,utx
128272,9-Jul-86,31.30,31.30,30.45,30.88,718300,1.20,utx
128273,8-Jul-86,32.67,32.67,31.30,31.81,650900,1.24,utx
128274,7-Jul-86,33.26,33.26,32.58,32.67,369900,1.27,utx
128275,3-Jul-86,32.92,33.86,32.92,33.35,599900,1.30,utx
128276,2-Jul-86,32.92,33.01,32.67,32.84,293800,1.28,utx
128277,1-Jul-86,33.52,33.60,32.84,32.92,243800,1.28,utx
128278,30-Jun-86,33.01,33.69,32.84,33.69,233000,1.31,utx
128279,27-Jun-86,33.01,33.35,32.92,33.01,497800,1.29,utx
128280,26-Jun-86,33.18,33.43,33.01,33.09,513400,1.29,utx
128281,25-Jun-86,33.26,33.60,33.01,33.18,475000,1.29,utx
128282,24-Jun-86,32.92,33.52,32.92,33.26,493100,1.30,utx
128283,23-Jun-86,33.43,33.43,32.75,32.84,274700,1.28,utx
128284,20-Jun-86,32.67,33.52,32.58,33.52,704600,1.31,utx
128285,19-Jun-86,32.50,32.92,32.15,32.50,801600,1.27,utx
128286,18-Jun-86,33.01,33.01,32.41,32.58,512300,1.27,utx
128287,17-Jun-86,33.94,33.94,32.92,32.92,312000,1.28,utx
128288,16-Jun-86,34.28,34.37,33.69,33.86,363900,1.32,utx
128289,13-Jun-86,33.35,34.37,33.35,34.37,299200,1.34,utx
128290,12-Jun-86,33.18,33.26,33.01,33.18,119700,1.29,utx
128291,11-Jun-86,33.09,33.35,32.84,33.01,184700,1.29,utx
128292,10-Jun-86,32.75,33.35,32.67,33.09,292100,1.29,utx
128293,9-Jun-86,33.52,33.52,32.67,32.75,285700,1.28,utx
128294,6-Jun-86,33.86,34.03,33.69,33.69,255000,1.31,utx
128295,5-Jun-86,33.86,34.03,33.77,34.03,254200,1.33,utx
128296,4-Jun-86,34.28,34.45,33.69,33.86,339200,1.32,utx
128297,3-Jun-86,34.37,34.37,34.11,34.28,195200,1.34,utx
128298,2-Jun-86,34.37,34.88,34.03,34.37,286200,1.34,utx
128299,30-May-86,34.20,34.54,34.20,34.37,230300,1.34,utx
128300,29-May-86,34.45,34.71,34.20,34.54,132000,1.35,utx
128301,28-May-86,33.86,34.54,33.77,34.28,360300,1.34,utx
128302,27-May-86,33.09,33.69,32.92,33.69,177100,1.31,utx
128303,23-May-86,32.67,33.86,32.58,33.01,215200,1.29,utx
128304,22-May-86,32.33,32.84,32.07,32.50,327100,1.27,utx
128305,21-May-86,32.33,32.58,32.15,32.24,796500,1.26,utx
128306,20-May-86,32.07,32.41,32.07,32.33,307400,1.26,utx
128307,19-May-86,32.15,32.50,32.07,32.15,215900,1.25,utx
128308,16-May-86,32.60,32.76,32.09,32.34,697500,1.21,utx
128309,15-May-86,33.02,33.10,32.26,32.76,584600,1.22,utx
128310,14-May-86,33.27,33.36,32.85,33.27,337200,1.24,utx
128311,13-May-86,33.44,33.52,32.93,33.36,542900,1.24,utx
128312,12-May-86,33.69,33.86,33.44,33.44,169200,1.25,utx
128313,9-May-86,34.03,34.03,33.61,33.78,613000,1.26,utx
128314,8-May-86,34.12,34.28,33.95,34.20,185700,1.27,utx
128315,7-May-86,34.12,34.12,33.78,33.95,144700,1.27,utx
128316,6-May-86,34.45,34.62,34.03,34.12,375600,1.27,utx
128317,5-May-86,34.12,34.20,33.78,34.20,247500,1.27,utx
128318,2-May-86,34.03,34.20,33.78,34.03,285100,1.27,utx
128319,1-May-86,33.78,34.12,33.61,33.86,412500,1.26,utx
128320,30-Apr-86,34.71,34.71,34.12,34.12,850900,1.27,utx
128321,29-Apr-86,34.96,35.13,34.54,34.79,371200,1.30,utx
128322,28-Apr-86,34.45,34.96,34.03,34.71,266700,1.29,utx
128323,25-Apr-86,34.79,34.96,34.28,34.62,468300,1.29,utx
128324,24-Apr-86,35.04,35.13,34.79,34.79,324600,1.30,utx
128325,23-Apr-86,35.38,35.47,34.88,35.13,473000,1.31,utx
128326,22-Apr-86,35.89,35.97,34.96,35.30,343700,1.32,utx
128327,21-Apr-86,36.06,36.23,35.80,35.97,344000,1.34,utx
128328,18-Apr-86,35.55,36.14,35.55,35.89,184800,1.34,utx
128329,17-Apr-86,34.54,36.14,34.45,35.72,442700,1.33,utx
128330,16-Apr-86,34.37,34.71,34.12,34.54,759500,1.29,utx
128331,15-Apr-86,34.45,34.62,33.78,34.37,652200,1.28,utx
128332,14-Apr-86,35.04,35.13,34.88,35.04,128400,1.31,utx
128333,11-Apr-86,35.04,35.30,34.79,35.04,498000,1.31,utx
128334,10-Apr-86,34.88,35.21,34.62,34.79,228400,1.30,utx
128335,9-Apr-86,34.96,35.47,34.71,34.79,376300,1.30,utx
128336,8-Apr-86,35.13,35.30,34.62,34.96,388300,1.30,utx
128337,7-Apr-86,34.79,34.79,33.95,34.62,236700,1.29,utx
128338,4-Apr-86,35.47,35.72,34.96,34.96,708300,1.30,utx
128339,3-Apr-86,35.97,36.40,35.38,35.47,201700,1.32,utx
128340,2-Apr-86,35.89,36.06,35.80,35.97,286800,1.34,utx
128341,1-Apr-86,36.40,36.40,35.89,35.97,343900,1.34,utx
128342,31-Mar-86,36.14,36.31,35.89,36.23,241700,1.35,utx
128343,27-Mar-86,35.80,36.31,35.64,36.06,452600,1.34,utx
128344,26-Mar-86,35.97,36.23,35.64,35.80,437500,1.33,utx
128345,25-Mar-86,35.80,36.06,35.64,35.97,532200,1.34,utx
128346,24-Mar-86,35.47,35.80,35.38,35.72,490600,1.33,utx
128347,21-Mar-86,35.80,35.97,34.96,34.96,951100,1.30,utx
128348,20-Mar-86,35.97,36.31,35.80,35.97,413200,1.34,utx
128349,19-Mar-86,36.40,36.40,35.80,35.97,185800,1.34,utx
128350,18-Mar-86,36.56,36.56,35.97,36.14,240100,1.35,utx
128351,17-Mar-86,36.82,36.82,36.40,36.73,174700,1.37,utx
128352,14-Mar-86,36.99,37.16,36.48,36.99,228100,1.38,utx
128353,13-Mar-86,36.73,37.16,36.65,36.99,298600,1.38,utx
128354,12-Mar-86,37.32,37.58,36.48,36.48,455900,1.36,utx
128355,11-Mar-86,36.14,38.00,36.06,37.66,393400,1.40,utx
128356,10-Mar-86,36.23,36.23,35.89,36.06,146400,1.34,utx
128357,7-Mar-86,36.23,36.31,35.89,36.31,227800,1.35,utx
128358,6-Mar-86,35.38,36.31,35.38,36.14,259500,1.35,utx
128359,5-Mar-86,35.13,35.21,34.96,35.13,331000,1.31,utx
128360,4-Mar-86,35.80,35.97,35.47,35.47,290200,1.32,utx
128361,3-Mar-86,35.80,35.97,35.55,35.97,244100,1.34,utx
128362,28-Feb-86,36.06,36.23,35.64,35.97,520700,1.34,utx
128363,27-Feb-86,35.47,36.06,35.47,36.06,341100,1.34,utx
128364,26-Feb-86,35.64,35.72,35.38,35.55,210000,1.33,utx
128365,25-Feb-86,36.31,36.31,35.55,35.55,222200,1.33,utx
128366,24-Feb-86,36.23,36.40,36.06,36.40,231000,1.36,utx
128367,21-Feb-86,36.14,36.40,36.14,36.31,521300,1.35,utx
128368,20-Feb-86,35.13,35.80,34.96,35.80,372500,1.33,utx
128369,19-Feb-86,35.72,35.89,35.30,35.30,296500,1.32,utx
128370,18-Feb-86,35.72,36.23,35.47,35.89,801000,1.34,utx
128371,14-Feb-86,35.80,35.80,34.96,35.80,821300,1.33,utx
128372,13-Feb-86,34.81,34.98,34.56,34.89,234700,1.25,utx
128373,12-Feb-86,34.98,34.98,34.56,34.64,184100,1.24,utx
128374,11-Feb-86,35.23,35.31,34.89,35.06,266700,1.25,utx
128375,10-Feb-86,34.64,35.31,34.31,34.98,510100,1.25,utx
128376,7-Feb-86,33.55,34.64,33.38,34.64,603100,1.24,utx
128377,6-Feb-86,33.55,34.39,33.47,34.05,587100,1.22,utx
128378,5-Feb-86,33.38,33.63,33.13,33.38,923800,1.19,utx
128379,4-Feb-86,32.96,33.72,32.88,33.55,913900,1.20,utx
128380,3-Feb-86,31.37,33.05,31.29,32.96,777500,1.18,utx
128381,31-Jan-86,30.95,31.45,30.95,31.45,312200,1.13,utx
128382,30-Jan-86,30.87,31.12,30.87,31.12,141800,1.11,utx
128383,29-Jan-86,30.61,30.95,30.53,30.95,460100,1.11,utx
128384,28-Jan-86,30.36,30.70,30.20,30.70,480600,1.10,utx
128385,27-Jan-86,30.61,30.70,30.28,30.45,404500,1.09,utx
128386,24-Jan-86,30.28,30.53,30.03,30.53,368700,1.09,utx
128387,23-Jan-86,30.20,30.20,29.69,29.94,151200,1.07,utx
128388,22-Jan-86,30.53,30.53,30.20,30.20,169700,1.08,utx
128389,21-Jan-86,30.53,30.78,30.20,30.61,170600,1.10,utx
128390,20-Jan-86,30.87,30.87,30.45,30.61,226900,1.10,utx
128391,17-Jan-86,30.87,31.12,30.61,30.78,307600,1.10,utx
128392,16-Jan-86,30.36,30.61,30.28,30.53,197400,1.09,utx
128393,15-Jan-86,30.11,30.53,29.94,30.28,369000,1.08,utx
128394,14-Jan-86,30.03,30.20,29.69,29.94,311600,1.07,utx
128395,13-Jan-86,30.87,30.95,30.03,30.03,225000,1.07,utx
128396,10-Jan-86,30.87,30.95,30.61,30.70,250600,1.10,utx
128397,9-Jan-86,31.03,31.29,30.78,30.87,624900,1.10,utx
128398,8-Jan-86,31.54,32.04,30.78,31.12,788600,1.11,utx
128399,7-Jan-86,30.70,31.70,30.61,31.45,598100,1.13,utx
128400,6-Jan-86,30.11,30.78,30.03,30.61,362700,1.10,utx
128401,3-Jan-86,29.69,30.36,29.61,30.28,369300,1.08,utx
128402,2-Jan-86,29.52,29.78,29.10,29.61,323000,1.06,utx
128403,31-Dec-85,30.03,30.28,29.36,29.36,306900,1.05,utx
128404,30-Dec-85,30.20,30.36,30.03,30.20,155800,1.08,utx
128405,27-Dec-85,29.69,30.36,29.69,30.20,142700,1.08,utx
128406,26-Dec-85,29.19,29.86,29.19,29.69,136400,1.06,utx
128407,24-Dec-85,29.44,29.69,28.85,29.27,119000,1.05,utx
128408,23-Dec-85,30.36,30.36,29.02,29.02,181600,1.04,utx
128409,20-Dec-85,30.36,30.53,30.03,30.53,372500,1.09,utx
128410,19-Dec-85,30.53,30.53,30.03,30.20,459700,1.08,utx
128411,18-Dec-85,30.36,30.78,30.28,30.53,415500,1.09,utx
128412,17-Dec-85,31.20,31.20,29.94,30.36,652700,1.09,utx
128413,16-Dec-85,29.86,31.12,29.78,30.53,591500,1.09,utx
128414,13-Dec-85,30.20,30.45,29.78,29.94,294800,1.07,utx
128415,12-Dec-85,29.86,30.45,29.86,30.03,343600,1.07,utx
128416,11-Dec-85,29.86,30.45,29.69,30.11,441600,1.08,utx
128417,10-Dec-85,29.02,30.03,29.02,29.86,464600,1.07,utx
128418,9-Dec-85,28.69,29.02,28.52,28.94,546200,1.04,utx
128419,6-Dec-85,28.69,28.85,28.18,28.35,321800,1.01,utx
128420,5-Dec-85,28.27,29.19,28.18,28.85,732500,1.03,utx
128421,4-Dec-85,27.85,28.35,27.76,28.35,302900,1.01,utx
128422,3-Dec-85,27.60,27.85,27.34,27.85,235600,1.00,utx
128423,2-Dec-85,28.01,28.10,27.68,27.68,129100,0.99,utx
128424,29-Nov-85,28.43,28.43,28.10,28.18,148700,1.01,utx
128425,27-Nov-85,28.43,28.52,28.18,28.27,185800,1.01,utx
128426,26-Nov-85,28.52,28.69,28.35,28.35,275700,1.01,utx
128427,25-Nov-85,28.43,28.69,28.35,28.69,233700,1.03,utx
128428,22-Nov-85,28.18,29.10,28.18,28.77,496800,1.03,utx
128429,21-Nov-85,28.01,28.43,27.93,28.43,550400,1.02,utx
128430,20-Nov-85,27.85,28.10,27.76,28.01,496000,1.00,utx
128431,19-Nov-85,27.85,28.18,27.85,28.01,296200,1.00,utx
128432,18-Nov-85,27.68,27.76,27.01,27.68,472900,0.99,utx
128433,15-Nov-85,27.19,27.36,27.03,27.28,421500,0.93,utx
128434,14-Nov-85,27.19,27.36,27.03,27.28,248300,0.93,utx
128435,13-Nov-85,27.78,27.78,27.19,27.28,227200,0.93,utx
128436,12-Nov-85,27.86,28.02,27.69,27.78,755500,0.94,utx
128437,11-Nov-85,27.11,27.94,27.11,27.94,697600,0.95,utx
128438,8-Nov-85,27.19,27.28,26.94,27.03,298700,0.92,utx
128439,7-Nov-85,26.36,27.11,26.20,27.03,388500,0.92,utx
128440,6-Nov-85,26.61,26.69,26.28,26.28,315700,0.89,utx
128441,5-Nov-85,26.03,26.44,26.03,26.36,121000,0.89,utx
128442,4-Nov-85,26.61,26.61,26.03,26.11,286300,0.89,utx
128443,1-Nov-85,26.69,26.86,26.44,26.61,261200,0.90,utx
128444,31-Oct-85,27.28,27.28,26.78,26.86,167700,0.91,utx
128445,30-Oct-85,26.94,27.28,26.86,27.11,306400,0.92,utx
128446,29-Oct-85,26.53,27.03,26.44,26.69,205700,0.91,utx
128447,28-Oct-85,26.36,26.61,26.20,26.53,279300,0.90,utx
128448,25-Oct-85,26.61,26.61,26.28,26.36,218800,0.89,utx
128449,24-Oct-85,26.53,26.78,26.44,26.53,424600,0.90,utx
128450,23-Oct-85,26.86,26.86,26.44,26.53,259100,0.90,utx
128451,22-Oct-85,26.61,27.11,26.53,26.78,237300,0.91,utx
128452,21-Oct-85,27.03,27.03,26.61,26.69,272100,0.91,utx
128453,18-Oct-85,27.28,27.53,26.86,26.94,601000,0.91,utx
128454,17-Oct-85,25.78,27.19,25.36,26.28,1360000,0.89,utx
128455,16-Oct-85,25.36,25.86,25.36,25.86,240800,0.88,utx
128456,15-Oct-85,25.11,25.78,25.03,25.28,223000,0.86,utx
128457,14-Oct-85,24.62,25.11,24.45,25.11,83500,0.85,utx
128458,11-Oct-85,24.37,24.95,24.28,24.70,190300,0.84,utx
128459,10-Oct-85,24.45,24.62,24.28,24.37,266300,0.83,utx
128460,9-Oct-85,24.45,24.78,24.12,24.62,264600,0.84,utx
128461,8-Oct-85,24.70,24.86,24.45,24.70,219600,0.84,utx
128462,7-Oct-85,25.20,25.28,24.78,24.78,210200,0.84,utx
128463,4-Oct-85,25.45,25.78,24.95,25.11,322300,0.85,utx
128464,3-Oct-85,24.70,25.53,24.62,25.45,329600,0.86,utx
128465,2-Oct-85,24.62,24.86,24.53,24.70,246200,0.84,utx
128466,1-Oct-85,24.70,24.86,24.62,24.78,209300,0.84,utx
128467,30-Sep-85,25.28,25.45,24.62,24.78,436800,0.84,utx
128468,26-Sep-85,25.28,25.45,24.86,25.28,292800,0.86,utx
128469,25-Sep-85,25.61,25.70,25.53,25.61,345000,0.87,utx
128470,24-Sep-85,25.86,25.95,25.53,25.53,384200,0.87,utx
128471,23-Sep-85,25.28,25.78,25.28,25.70,572600,0.87,utx
128472,20-Sep-85,25.03,25.20,24.86,24.86,361300,0.84,utx
128473,19-Sep-85,25.11,25.28,24.86,25.20,507400,0.86,utx
128474,18-Sep-85,25.36,25.45,25.11,25.20,234000,0.86,utx
128475,17-Sep-85,25.53,25.70,25.28,25.28,565300,0.86,utx
128476,16-Sep-85,25.45,25.86,25.36,25.70,424600,0.87,utx
128477,13-Sep-85,25.61,25.61,25.20,25.61,344400,0.87,utx
128478,12-Sep-85,25.61,25.61,25.20,25.36,411800,0.86,utx
128479,11-Sep-85,25.78,26.11,25.70,25.78,175300,0.88,utx
128480,10-Sep-85,25.86,25.86,25.53,25.86,433700,0.88,utx
128481,9-Sep-85,26.36,26.36,25.86,25.86,369800,0.88,utx
128482,6-Sep-85,26.44,26.69,26.28,26.53,264300,0.90,utx
128483,5-Sep-85,26.61,26.61,26.11,26.11,319300,0.89,utx
128484,4-Sep-85,26.78,26.86,26.44,26.61,197100,0.90,utx
128485,3-Sep-85,26.61,26.78,26.53,26.78,160900,0.91,utx
128486,30-Aug-85,26.94,26.94,26.61,26.69,268500,0.91,utx
128487,29-Aug-85,26.86,26.94,26.61,26.86,170900,0.91,utx
128488,28-Aug-85,26.78,26.78,26.61,26.78,353100,0.91,utx
128489,27-Aug-85,26.44,27.03,26.44,26.94,297000,0.91,utx
128490,26-Aug-85,26.53,26.78,26.28,26.53,480100,0.90,utx
128491,23-Aug-85,27.19,27.19,26.69,26.69,391300,0.91,utx
128492,22-Aug-85,27.28,27.36,27.19,27.28,189200,0.93,utx
128493,21-Aug-85,27.28,27.61,27.28,27.36,245600,0.93,utx
128494,20-Aug-85,27.53,27.53,27.28,27.28,328600,0.93,utx
128495,19-Aug-85,27.53,27.53,27.03,27.53,712000,0.93,utx
128496,16-Aug-85,27.37,27.54,27.04,27.04,251500,0.87,utx
128497,15-Aug-85,27.37,27.54,27.37,27.54,184200,0.89,utx
128498,14-Aug-85,27.29,27.46,27.04,27.37,192100,0.88,utx
128499,13-Aug-85,27.62,27.62,27.13,27.29,502300,0.88,utx
128500,12-Aug-85,27.62,27.70,27.37,27.54,201000,0.89,utx
128501,9-Aug-85,27.37,27.70,27.29,27.70,337800,0.89,utx
128502,8-Aug-85,27.54,27.79,27.04,27.46,256900,0.88,utx
128503,7-Aug-85,26.71,27.37,26.63,27.37,339200,0.88,utx
128504,6-Aug-85,27.46,27.62,26.88,27.04,329500,0.87,utx
128505,5-Aug-85,27.62,27.62,27.29,27.46,239500,0.88,utx
128506,2-Aug-85,28.03,28.03,27.62,27.70,168900,0.89,utx
128507,1-Aug-85,27.46,28.20,27.46,27.95,304400,0.90,utx
128508,31-Jul-85,27.21,27.46,27.21,27.37,265600,0.88,utx
128509,30-Jul-85,27.21,27.37,27.13,27.29,350700,0.88,utx
128510,29-Jul-85,27.54,27.54,27.04,27.29,407400,0.88,utx
128511,26-Jul-85,28.12,28.20,27.70,27.70,548600,0.89,utx
128512,25-Jul-85,28.45,28.53,28.03,28.36,258500,0.91,utx
128513,24-Jul-85,28.53,28.69,28.45,28.53,170800,0.92,utx
128514,23-Jul-85,28.86,28.94,28.36,28.45,568800,0.92,utx
128515,22-Jul-85,28.53,29.02,28.45,28.86,431400,0.93,utx
128516,19-Jul-85,27.79,28.53,27.70,28.53,741800,0.92,utx
128517,18-Jul-85,27.70,28.03,27.54,27.70,631000,0.89,utx
128518,17-Jul-85,28.36,28.69,27.87,28.03,1602000,0.90,utx
128519,16-Jul-85,29.02,29.52,29.02,29.43,396100,0.95,utx
128520,15-Jul-85,28.45,29.35,28.45,29.10,536400,0.94,utx
128521,12-Jul-85,28.36,28.69,27.95,28.45,843300,0.92,utx
128522,11-Jul-85,28.28,28.53,28.28,28.45,320100,0.92,utx
128523,10-Jul-85,27.95,28.28,27.95,28.12,221300,0.90,utx
128524,9-Jul-85,27.46,27.95,27.37,27.79,225900,0.89,utx
128525,8-Jul-85,27.46,27.79,27.29,27.79,323800,0.89,utx
128526,5-Jul-85,27.46,27.62,27.21,27.54,199600,0.89,utx
128527,3-Jul-85,27.95,28.03,27.37,27.37,223100,0.88,utx
128528,2-Jul-85,27.79,28.28,27.79,27.87,404400,0.90,utx
128529,1-Jul-85,27.29,27.87,27.04,27.87,266300,0.90,utx
128530,28-Jun-85,27.46,27.54,27.13,27.37,469900,0.88,utx
128531,27-Jun-85,26.88,27.62,26.88,27.46,570400,0.88,utx
128532,26-Jun-85,26.71,26.96,26.63,26.88,429800,0.87,utx
128533,25-Jun-85,26.55,27.04,26.38,26.71,965000,0.86,utx
128534,24-Jun-85,27.04,27.04,25.81,26.55,1129000,0.85,utx
128535,21-Jun-85,26.88,27.29,26.80,27.13,375500,0.87,utx
128536,20-Jun-85,27.29,27.37,26.47,26.96,340600,0.87,utx
128537,19-Jun-85,27.62,27.79,27.37,27.37,497100,0.88,utx
128538,18-Jun-85,27.95,28.20,27.79,28.12,670000,0.90,utx
128539,17-Jun-85,27.70,27.87,27.46,27.79,294400,0.89,utx
128540,14-Jun-85,27.79,27.95,27.46,27.79,291500,0.89,utx
128541,13-Jun-85,28.45,28.61,27.70,27.70,478500,0.89,utx
128542,12-Jun-85,28.61,28.77,28.45,28.53,231000,0.92,utx
128543,11-Jun-85,29.19,29.35,28.77,28.77,288800,0.93,utx
128544,10-Jun-85,29.19,29.27,29.02,29.27,222600,0.94,utx
128545,7-Jun-85,29.52,29.60,29.35,29.35,249500,0.94,utx
128546,6-Jun-85,29.43,29.52,29.27,29.52,392300,0.95,utx
128547,5-Jun-85,29.19,29.60,29.19,29.52,512500,0.95,utx
128548,4-Jun-85,28.45,29.10,28.45,29.02,404200,0.93,utx
128549,3-Jun-85,28.86,28.86,28.36,28.45,843700,0.92,utx
128550,31-May-85,28.03,29.02,28.03,28.86,905000,0.93,utx
128551,30-May-85,26.96,27.95,26.88,27.79,872600,0.89,utx
128552,29-May-85,27.04,27.13,26.88,26.88,350600,0.87,utx
128553,28-May-85,26.96,27.29,26.96,27.04,230800,0.87,utx
128554,24-May-85,26.80,26.96,26.71,26.88,123800,0.87,utx
128555,23-May-85,26.96,27.04,26.55,26.96,200400,0.87,utx
128556,22-May-85,27.04,27.04,26.80,26.96,193900,0.87,utx
128557,21-May-85,27.04,27.46,26.88,27.37,521800,0.88,utx
128558,20-May-85,26.96,27.04,26.22,26.96,662500,0.87,utx
128559,17-May-85,26.63,26.63,26.14,26.38,475300,0.85,utx
128560,16-May-85,26.96,26.96,26.80,26.80,260300,0.86,utx
128561,15-May-85,26.47,26.96,26.47,26.80,549800,0.86,utx
128562,14-May-85,26.30,26.63,26.05,26.38,561900,0.85,utx
128563,13-May-85,26.14,26.30,25.97,26.30,214600,0.85,utx
128564,10-May-85,25.06,25.97,25.06,25.97,491000,0.84,utx
128565,9-May-85,24.41,24.98,24.41,24.98,369800,0.80,utx
128566,8-May-85,24.57,24.65,22.26,24.49,446300,0.79,utx
128567,7-May-85,24.49,25.06,24.49,24.65,398200,0.79,utx
128568,6-May-85,24.49,24.65,24.41,24.41,131300,0.79,utx
128569,3-May-85,24.41,24.82,24.24,24.49,311700,0.79,utx
128570,2-May-85,24.65,24.90,24.16,24.24,718300,0.78,utx
128571,1-May-85,25.39,25.39,24.82,24.82,273700,0.80,utx
128572,30-Apr-85,25.64,25.64,24.90,25.15,392600,0.81,utx
128573,29-Apr-85,26.14,26.14,25.64,25.64,272000,0.83,utx
128574,26-Apr-85,26.30,26.55,26.05,26.30,198200,0.85,utx
128575,25-Apr-85,25.89,26.63,25.81,26.55,254200,0.85,utx
128576,24-Apr-85,25.97,26.14,25.81,25.81,357000,0.83,utx
128577,23-Apr-85,25.56,25.97,25.39,25.97,470600,0.84,utx
128578,22-Apr-85,25.89,25.89,25.31,25.56,399500,0.82,utx
128579,19-Apr-85,25.48,25.64,25.23,25.48,258500,0.82,utx
128580,18-Apr-85,25.72,25.81,25.23,25.31,304100,0.81,utx
128581,17-Apr-85,25.64,25.81,25.56,25.81,382300,0.83,utx
128582,16-Apr-85,25.81,25.89,25.48,25.72,369100,0.83,utx
128583,15-Apr-85,25.97,26.22,25.81,26.05,182800,0.84,utx
128584,12-Apr-85,25.89,25.97,25.81,25.97,240700,0.84,utx
128585,11-Apr-85,26.05,26.14,25.72,25.97,385100,0.84,utx
128586,10-Apr-85,26.38,26.71,25.64,25.89,416500,0.83,utx
128587,9-Apr-85,25.81,26.30,25.81,26.30,142700,0.85,utx
128588,8-Apr-85,25.89,26.14,25.64,25.81,428900,0.83,utx
128589,4-Apr-85,26.05,26.22,25.56,25.89,384000,0.83,utx
128590,3-Apr-85,26.38,26.38,25.56,26.22,317400,0.84,utx
128591,2-Apr-85,26.38,26.47,25.81,26.14,385600,0.84,utx
128592,1-Apr-85,26.47,26.63,26.14,26.47,363800,0.85,utx
128593,29-Mar-85,27.37,27.37,26.71,26.96,490800,0.87,utx
128594,28-Mar-85,27.13,27.70,27.04,27.37,264900,0.88,utx
128595,27-Mar-85,27.13,27.54,27.04,27.21,112500,0.88,utx
128596,26-Mar-85,26.88,27.37,26.88,27.29,387400,0.88,utx
128597,25-Mar-85,26.47,26.88,26.30,26.80,106900,0.86,utx
128598,22-Mar-85,26.55,26.88,26.38,26.38,393300,0.85,utx
128599,21-Mar-85,26.55,26.80,26.14,26.38,231400,0.85,utx
128600,20-Mar-85,27.04,27.04,26.47,26.47,220900,0.85,utx
128601,19-Mar-85,26.38,27.21,26.38,27.04,359000,0.87,utx
128602,18-Mar-85,26.38,26.63,26.22,26.55,205300,0.85,utx
128603,15-Mar-85,26.88,26.88,26.38,26.38,209200,0.85,utx
128604,14-Mar-85,26.88,27.21,26.55,26.96,258700,0.87,utx
128605,13-Mar-85,27.62,27.79,26.96,27.21,263500,0.88,utx
128606,12-Mar-85,28.03,28.12,27.46,27.54,505100,0.89,utx
128607,11-Mar-85,28.20,28.28,27.95,28.12,216900,0.90,utx
128608,8-Mar-85,28.45,28.69,28.03,28.20,128400,0.91,utx
128609,7-Mar-85,28.36,28.69,28.20,28.36,308800,0.91,utx
128610,6-Mar-85,28.94,28.94,28.45,28.45,139400,0.92,utx
128611,5-Mar-85,29.19,29.35,28.69,28.86,269200,0.93,utx
128612,4-Mar-85,28.69,29.43,28.69,29.19,296300,0.94,utx
128613,1-Mar-85,27.62,29.02,27.62,28.61,804900,0.92,utx
128614,28-Feb-85,27.87,28.12,27.21,27.62,504800,0.89,utx
128615,27-Feb-85,28.28,28.86,28.03,28.12,585200,0.90,utx
128616,26-Feb-85,27.70,28.28,27.62,28.28,207500,0.91,utx
128617,25-Feb-85,27.62,27.79,27.54,27.70,173000,0.89,utx
128618,22-Feb-85,27.79,27.87,27.54,27.62,97100,0.89,utx
128619,21-Feb-85,27.95,28.03,27.70,27.70,269200,0.89,utx
128620,20-Feb-85,28.53,28.53,27.79,27.87,381700,0.90,utx
128621,19-Feb-85,29.02,29.10,28.69,28.86,305200,0.93,utx
128622,15-Feb-85,29.02,29.27,28.94,29.02,378300,0.93,utx
128623,14-Feb-85,28.71,29.45,28.71,28.96,467000,0.89,utx
128624,13-Feb-85,27.81,28.47,27.81,28.38,255000,0.87,utx
128625,12-Feb-85,27.40,27.97,27.40,27.81,216300,0.85,utx
128626,11-Feb-85,28.38,28.47,27.40,27.48,319900,0.84,utx
128627,8-Feb-85,28.06,28.38,27.97,28.30,253800,0.87,utx
128628,7-Feb-85,27.81,28.06,27.73,27.89,218000,0.85,utx
128629,6-Feb-85,28.06,28.06,27.57,27.57,268000,0.84,utx
128630,5-Feb-85,28.14,28.30,27.81,27.97,342400,0.86,utx
128631,4-Feb-85,27.57,27.97,27.40,27.89,310600,0.85,utx
128632,1-Feb-85,27.89,27.89,27.65,27.65,158200,0.85,utx
128633,31-Jan-85,27.57,28.06,27.40,28.06,254100,0.86,utx
128634,30-Jan-85,28.22,28.30,27.08,27.48,450200,0.84,utx
128635,29-Jan-85,27.48,28.22,27.32,28.22,475300,0.86,utx
128636,28-Jan-85,27.32,27.81,27.24,27.48,581300,0.84,utx
128637,25-Jan-85,26.67,27.24,26.58,26.99,387600,0.83,utx
128638,24-Jan-85,26.50,26.99,26.42,26.67,744800,0.82,utx
128639,23-Jan-85,25.93,26.01,25.52,25.85,584700,0.79,utx
128640,22-Jan-85,25.85,26.18,25.85,26.01,554000,0.80,utx
128641,21-Jan-85,25.11,25.77,25.11,25.68,224200,0.79,utx
128642,18-Jan-85,25.28,25.36,24.95,25.03,151100,0.77,utx
128643,17-Jan-85,25.11,25.19,24.78,25.03,312300,0.77,utx
128644,16-Jan-85,25.36,25.60,25.03,25.28,320500,0.77,utx
128645,15-Jan-85,24.95,25.60,24.95,25.19,590100,0.77,utx
128646,14-Jan-85,24.62,25.03,24.46,24.87,199300,0.76,utx
128647,11-Jan-85,24.78,24.95,24.05,24.70,191200,0.76,utx
128648,10-Jan-85,23.97,24.87,23.72,24.62,358500,0.75,utx
128649,9-Jan-85,23.48,23.97,23.39,23.97,212100,0.73,utx
128650,8-Jan-85,23.48,23.48,23.07,23.31,163900,0.71,utx
128651,7-Jan-85,23.31,23.88,23.15,23.23,252600,0.71,utx
128652,4-Jan-85,23.23,23.39,22.74,23.15,244400,0.71,utx
128653,3-Jan-85,23.97,24.05,22.58,23.23,256400,0.71,utx
128654,2-Jan-85,23.88,24.13,23.64,23.97,122200,0.73,utx
128655,4-Nov-03,58.82,58.90,58.35,58.66,7646000,58.66,wmt
128656,3-Nov-03,58.77,59.93,58.52,59.04,5486800,59.04,wmt
128657,31-Oct-03,58.80,59.18,58.76,58.95,5913300,58.95,wmt
128658,30-Oct-03,58.85,59.15,58.54,58.80,6114500,58.80,wmt
128659,29-Oct-03,58.55,58.96,58.32,58.85,5386600,58.85,wmt
128660,28-Oct-03,57.79,58.77,57.78,58.76,8032200,58.76,wmt
128661,27-Oct-03,58.11,58.44,57.75,57.79,7014800,57.79,wmt
128662,24-Oct-03,58.71,58.71,57.00,58.11,8478400,58.11,wmt
128663,23-Oct-03,58.15,58.75,58.15,58.70,6418100,58.70,wmt
128664,22-Oct-03,58.97,58.97,58.05,58.24,5510800,58.24,wmt
128665,21-Oct-03,58.85,59.47,58.65,58.97,5272900,58.97,wmt
128666,20-Oct-03,59.00,59.14,58.55,59.00,6845900,59.00,wmt
128667,17-Oct-03,59.60,59.63,58.64,58.84,7193000,58.84,wmt
128668,16-Oct-03,59.17,59.64,58.95,59.39,6838000,59.39,wmt
128669,15-Oct-03,59.34,59.34,58.65,59.07,6727300,59.07,wmt
128670,14-Oct-03,58.87,59.55,58.68,59.33,5283000,59.33,wmt
128671,13-Oct-03,58.43,59.19,58.43,58.95,4566200,58.95,wmt
128672,10-Oct-03,58.45,58.99,58.37,58.42,4819900,58.42,wmt
128673,9-Oct-03,59.18,59.41,58.52,58.96,8126700,58.96,wmt
128674,8-Oct-03,59.00,59.02,58.24,58.52,5576700,58.52,wmt
128675,7-Oct-03,57.74,58.90,57.71,58.90,7145400,58.90,wmt
128676,6-Oct-03,57.57,58.45,57.49,57.99,4122700,57.99,wmt
128677,3-Oct-03,57.95,58.22,57.37,57.48,9632800,57.48,wmt
128678,2-Oct-03,56.97,57.14,56.52,57.06,6188700,57.06,wmt
128679,1-Oct-03,56.02,57.10,56.01,57.06,10932700,56.97,wmt
128680,30-Sep-03,56.88,57.35,55.80,55.85,12824700,55.76,wmt
128681,29-Sep-03,57.27,57.35,56.47,57.23,8669300,57.14,wmt
128682,26-Sep-03,56.70,57.09,56.61,56.80,6575200,56.71,wmt
128683,25-Sep-03,56.59,57.48,56.59,56.89,7543200,56.80,wmt
128684,24-Sep-03,57.22,57.50,56.55,56.62,7978800,56.53,wmt
128685,23-Sep-03,57.29,57.91,57.19,57.62,6602600,57.53,wmt
128686,22-Sep-03,57.69,57.75,56.75,57.07,9250900,56.98,wmt
128687,19-Sep-03,57.54,58.49,57.54,58.14,8365300,58.05,wmt
128688,18-Sep-03,57.61,58.49,57.61,58.49,7511900,58.40,wmt
128689,17-Sep-03,58.17,58.50,57.59,57.59,6701500,57.50,wmt
128690,16-Sep-03,57.97,58.52,57.70,58.42,6259800,58.33,wmt
128691,15-Sep-03,57.50,58.05,57.50,57.75,6077000,57.66,wmt
128692,12-Sep-03,57.18,57.53,56.72,57.48,7970800,57.39,wmt
128693,11-Sep-03,57.10,57.87,57.01,57.50,8395300,57.41,wmt
128694,10-Sep-03,56.56,57.48,56.56,56.85,10847200,56.76,wmt
128695,9-Sep-03,58.57,58.57,56.90,57.06,10107500,56.97,wmt
128696,8-Sep-03,58.55,58.64,58.05,58.59,8558000,58.50,wmt
128697,5-Sep-03,59.10,59.21,58.50,58.89,10593500,58.80,wmt
128698,4-Sep-03,60.05,60.20,59.74,60.08,9906400,59.99,wmt
128699,3-Sep-03,59.95,60.10,59.36,59.98,7628000,59.89,wmt
128700,2-Sep-03,58.96,59.95,58.92,59.92,6733800,59.83,wmt
128701,29-Aug-03,59.05,59.32,58.71,59.17,5177400,59.08,wmt
128702,28-Aug-03,59.25,59.45,58.86,59.30,4802800,59.21,wmt
128703,27-Aug-03,59.25,59.37,59.10,59.11,4992700,59.02,wmt
128704,26-Aug-03,58.73,59.35,58.37,59.10,6746000,59.01,wmt
128705,25-Aug-03,58.40,59.10,58.33,59.10,6045400,59.01,wmt
128706,22-Aug-03,59.44,59.48,58.39,58.40,6936500,58.31,wmt
128707,21-Aug-03,58.76,59.43,58.71,59.19,5906400,59.10,wmt
128708,20-Aug-03,58.45,59.10,58.41,58.78,3941900,58.69,wmt
128709,19-Aug-03,59.05,59.05,58.40,58.88,5327000,58.79,wmt
128710,18-Aug-03,58.50,59.15,58.38,58.92,6811600,58.83,wmt
128711,15-Aug-03,58.05,58.18,57.75,58.10,3235400,58.01,wmt
128712,14-Aug-03,58.07,58.48,57.75,57.93,6681400,57.84,wmt
128713,13-Aug-03,58.50,58.65,57.85,58.07,9404700,57.98,wmt
128714,12-Aug-03,58.05,58.80,57.90,58.80,6869900,58.71,wmt
128715,11-Aug-03,57.88,58.30,57.28,57.70,7043200,57.61,wmt
128716,8-Aug-03,57.32,57.79,57.16,57.77,6622600,57.68,wmt
128717,7-Aug-03,56.48,57.50,56.28,57.00,13387900,56.91,wmt
128718,6-Aug-03,55.01,56.24,55.01,55.74,6342800,55.65,wmt
128719,5-Aug-03,55.40,55.95,55.24,55.30,7424700,55.21,wmt
128720,4-Aug-03,54.78,56.10,54.78,55.83,6595600,55.74,wmt
128721,1-Aug-03,55.72,56.00,55.20,55.27,6373400,55.18,wmt
128722,31-Jul-03,56.25,57.25,55.91,55.91,8921300,55.82,wmt
128723,30-Jul-03,55.75,56.02,55.37,55.90,5359900,55.81,wmt
128724,29-Jul-03,56.16,56.28,55.25,55.49,7553600,55.40,wmt
128725,28-Jul-03,56.19,56.46,55.50,56.16,6179900,56.07,wmt
128726,25-Jul-03,55.52,56.29,55.00,56.19,6218100,56.10,wmt
128727,24-Jul-03,57.00,57.00,55.60,55.63,7419000,55.54,wmt
128728,23-Jul-03,56.92,56.98,55.97,56.50,5202600,56.41,wmt
128729,22-Jul-03,56.05,57.12,56.03,56.90,6536900,56.81,wmt
128730,21-Jul-03,56.85,56.96,55.73,55.96,6151900,55.87,wmt
128731,18-Jul-03,56.40,57.07,55.96,57.00,6635200,56.91,wmt
128732,17-Jul-03,56.60,57.08,55.71,55.80,6294300,55.71,wmt
128733,16-Jul-03,57.23,57.50,56.34,56.65,6482300,56.56,wmt
128734,15-Jul-03,57.08,57.70,56.94,57.32,7759800,57.23,wmt
128735,14-Jul-03,57.30,57.70,55.88,56.65,9021600,56.56,wmt
128736,11-Jul-03,55.75,57.02,55.47,56.53,7126600,56.44,wmt
128737,10-Jul-03,55.23,55.99,54.72,55.63,7519400,55.54,wmt
128738,9-Jul-03,56.70,56.70,55.66,55.76,7307300,55.67,wmt
128739,8-Jul-03,56.50,56.77,56.25,56.70,7175300,56.61,wmt
128740,7-Jul-03,55.60,56.66,55.54,56.55,10770300,56.46,wmt
128741,3-Jul-03,55.50,56.15,54.95,54.96,4868900,54.87,wmt
128742,2-Jul-03,54.76,55.75,54.76,55.73,10044600,55.64,wmt
128743,1-Jul-03,53.50,54.49,53.00,54.35,7440500,54.26,wmt
128744,30-Jun-03,54.00,54.57,53.67,53.67,7895300,53.59,wmt
128745,27-Jun-03,54.50,54.77,53.51,53.80,5706800,53.72,wmt
128746,26-Jun-03,53.80,54.40,53.80,54.39,5681600,54.30,wmt
128747,25-Jun-03,54.75,55.36,54.09,54.18,8544300,54.09,wmt
128748,24-Jun-03,54.00,54.98,53.95,54.60,7409200,54.51,wmt
128749,23-Jun-03,54.05,54.20,52.67,53.74,6252300,53.66,wmt
128750,20-Jun-03,54.75,54.81,53.80,54.26,12928500,54.17,wmt
128751,19-Jun-03,55.25,55.34,54.32,54.49,6175100,54.40,wmt
128752,18-Jun-03,54.85,55.24,54.62,55.24,5705600,55.15,wmt
128753,17-Jun-03,54.39,55.38,54.39,55.06,6721200,54.88,wmt
128754,16-Jun-03,54.47,55.25,54.20,55.25,8703700,55.07,wmt
128755,13-Jun-03,55.01,55.19,53.96,54.08,8265500,53.91,wmt
128756,12-Jun-03,55.58,55.59,54.46,55.03,7138300,54.85,wmt
128757,11-Jun-03,54.76,55.39,53.49,55.39,9185300,55.21,wmt
128758,10-Jun-03,54.40,54.90,54.30,54.76,8273500,54.58,wmt
128759,9-Jun-03,53.95,54.26,53.60,53.79,5980000,53.62,wmt
128760,6-Jun-03,54.96,55.31,53.62,53.62,9471700,53.45,wmt
128761,5-Jun-03,53.10,55.26,53.10,54.62,10604400,54.44,wmt
128762,4-Jun-03,52.97,53.99,52.97,53.86,9043700,53.69,wmt
128763,3-Jun-03,52.67,52.85,52.12,52.85,7396300,52.68,wmt
128764,2-Jun-03,52.96,53.44,52.40,52.46,9538600,52.29,wmt
128765,30-May-03,52.71,53.52,52.57,52.61,11122700,52.44,wmt
128766,29-May-03,53.35,53.94,52.56,52.81,8332800,52.64,wmt
128767,28-May-03,52.60,53.80,52.60,53.35,10737300,53.18,wmt
128768,27-May-03,52.00,52.60,51.63,52.50,15886800,52.33,wmt
128769,23-May-03,52.75,52.75,52.00,52.00,7154000,51.83,wmt
128770,22-May-03,52.65,53.24,52.58,52.90,7459200,52.73,wmt
128771,21-May-03,52.80,53.20,52.57,52.59,6937700,52.42,wmt
128772,20-May-03,52.48,53.25,52.48,52.81,9557300,52.64,wmt
128773,19-May-03,52.64,53.50,52.21,52.47,8629200,52.30,wmt
128774,16-May-03,53.10,54.05,52.92,52.92,10481600,52.75,wmt
128775,15-May-03,53.85,54.39,53.43,53.76,11579800,53.59,wmt
128776,14-May-03,55.88,55.98,53.90,53.90,12075300,53.73,wmt
128777,13-May-03,55.76,56.32,55.48,55.49,9215700,55.31,wmt
128778,12-May-03,55.71,56.95,55.43,56.70,7552500,56.52,wmt
128779,9-May-03,55.45,55.81,54.45,55.80,6498600,55.62,wmt
128780,8-May-03,54.63,55.45,54.63,55.01,9161400,54.83,wmt
128781,7-May-03,55.91,55.96,54.98,55.08,8209100,54.90,wmt
128782,6-May-03,55.58,56.24,55.55,55.91,7562200,55.73,wmt
128783,5-May-03,56.15,56.15,55.50,55.58,7315700,55.40,wmt
128784,2-May-03,55.15,56.41,55.14,56.15,7184600,55.97,wmt
128785,1-May-03,56.32,56.32,55.13,55.94,8090500,55.76,wmt
128786,30-Apr-03,57.51,57.51,55.89,56.32,12546800,56.14,wmt
128787,29-Apr-03,56.09,57.02,56.04,56.58,8434500,56.40,wmt
128788,28-Apr-03,55.00,56.41,54.50,56.09,9186800,55.91,wmt
128789,25-Apr-03,55.11,55.48,54.26,55.00,7411300,54.82,wmt
128790,24-Apr-03,55.98,55.98,54.78,55.11,6492900,54.93,wmt
128791,23-Apr-03,55.40,55.98,55.40,55.98,6521300,55.80,wmt
128792,22-Apr-03,54.48,56.00,54.40,55.99,8804800,55.81,wmt
128793,21-Apr-03,55.42,55.45,54.77,54.98,6671600,54.80,wmt
128794,17-Apr-03,54.54,55.50,54.37,55.41,7225800,55.23,wmt
128795,16-Apr-03,55.29,55.49,54.48,54.54,7462100,54.36,wmt
128796,15-Apr-03,54.30,55.48,54.07,55.29,8849200,55.11,wmt
128797,14-Apr-03,52.98,54.20,52.61,52.65,7625500,52.48,wmt
128798,11-Apr-03,54.10,54.45,52.97,52.98,10802600,52.81,wmt
128799,10-Apr-03,53.54,54.58,53.23,54.58,8751900,54.40,wmt
128800,9-Apr-03,54.55,55.06,53.51,53.70,7519100,53.53,wmt
128801,8-Apr-03,54.40,54.85,54.19,54.56,6622900,54.38,wmt
128802,7-Apr-03,55.71,55.71,54.28,54.32,8551000,54.15,wmt
128803,4-Apr-03,53.80,54.71,53.80,54.60,6139400,54.42,wmt
128804,3-Apr-03,53.80,54.57,53.80,54.05,7014500,53.88,wmt
128805,2-Apr-03,53.03,54.37,52.80,54.07,8333000,53.90,wmt
128806,1-Apr-03,52.10,52.60,51.52,52.42,8706200,52.25,wmt
128807,31-Mar-03,51.67,52.96,51.67,52.03,8518000,51.86,wmt
128808,28-Mar-03,53.03,53.52,52.68,53.13,6132000,52.96,wmt
128809,27-Mar-03,53.00,53.90,52.87,53.54,6972600,53.37,wmt
128810,26-Mar-03,53.31,53.97,53.17,53.33,6638100,53.16,wmt
128811,25-Mar-03,52.62,53.75,52.57,53.47,7462100,53.30,wmt
128812,24-Mar-03,54.36,54.36,52.52,52.52,8444700,52.35,wmt
128813,21-Mar-03,53.32,54.86,52.90,54.67,12771200,54.49,wmt
128814,20-Mar-03,52.72,53.34,52.20,53.11,7912700,52.94,wmt
128815,19-Mar-03,52.56,53.09,52.03,53.05,8942800,52.88,wmt
128816,18-Mar-03,51.71,52.42,51.49,52.25,10765100,51.99,wmt
128817,17-Mar-03,49.50,51.98,49.36,51.97,12380400,51.71,wmt
128818,14-Mar-03,49.50,50.21,49.04,49.36,8820000,49.12,wmt
128819,13-Mar-03,48.50,49.57,48.21,49.55,10811900,49.31,wmt
128820,12-Mar-03,46.81,47.50,46.50,47.50,8465800,47.27,wmt
128821,11-Mar-03,47.40,47.91,46.80,46.80,6988800,46.57,wmt
128822,10-Mar-03,47.79,48.24,47.05,47.13,6350800,46.90,wmt
128823,7-Mar-03,46.90,48.20,46.60,48.12,9182800,47.88,wmt
128824,6-Mar-03,47.45,48.52,47.10,47.40,9160400,47.17,wmt
128825,5-Mar-03,46.91,47.88,46.80,47.88,7945100,47.64,wmt
128826,4-Mar-03,48.00,48.00,46.90,46.90,6468100,46.67,wmt
128827,3-Mar-03,48.60,48.68,47.77,47.79,6663400,47.55,wmt
128828,28-Feb-03,48.30,48.75,47.72,48.06,7850500,47.82,wmt
128829,27-Feb-03,48.05,48.50,47.65,48.16,7377800,47.92,wmt
128830,26-Feb-03,48.43,48.56,47.80,47.83,6941600,47.59,wmt
128831,25-Feb-03,47.28,48.51,46.76,48.43,10072500,48.19,wmt
128832,24-Feb-03,48.70,48.94,47.64,47.64,6894800,47.41,wmt
128833,21-Feb-03,48.45,49.13,47.90,48.90,7836800,48.66,wmt
128834,20-Feb-03,48.77,48.88,47.97,48.08,6124100,47.84,wmt
128835,19-Feb-03,49.07,49.32,48.31,48.77,5523200,48.53,wmt
128836,18-Feb-03,49.65,49.79,48.77,49.08,9132900,48.84,wmt
128837,14-Feb-03,47.64,49.16,47.32,49.15,8735900,48.91,wmt
128838,13-Feb-03,47.65,47.95,47.16,47.64,8022300,47.41,wmt
128839,12-Feb-03,47.42,48.11,47.34,47.85,7739000,47.61,wmt
128840,11-Feb-03,47.15,47.62,47.02,47.25,7643300,47.02,wmt
128841,10-Feb-03,46.80,47.10,46.25,47.02,7758300,46.79,wmt
128842,7-Feb-03,47.50,47.60,46.75,46.79,8193100,46.56,wmt
128843,6-Feb-03,48.50,48.50,46.44,46.79,8363600,46.56,wmt
128844,5-Feb-03,47.60,47.77,46.65,46.74,7409600,46.51,wmt
128845,4-Feb-03,48.08,49.21,47.00,47.15,8018400,46.92,wmt
128846,3-Feb-03,47.77,48.49,47.71,48.07,7407600,47.83,wmt
128847,31-Jan-03,47.20,48.45,47.15,47.80,8744500,47.56,wmt
128848,30-Jan-03,48.11,49.09,47.50,47.57,8250400,47.34,wmt
128849,29-Jan-03,48.18,48.53,47.34,48.10,8967300,47.86,wmt
128850,28-Jan-03,47.10,48.30,47.10,48.18,9656900,47.94,wmt
128851,27-Jan-03,47.05,48.31,46.92,47.10,11255800,46.87,wmt
128852,24-Jan-03,48.40,48.69,47.19,47.30,8425500,47.07,wmt
128853,23-Jan-03,48.07,48.76,47.34,48.57,10896500,48.33,wmt
128854,22-Jan-03,49.02,49.59,47.75,48.07,11097600,47.83,wmt
128855,21-Jan-03,50.07,50.29,48.98,49.01,7827400,48.77,wmt
128856,17-Jan-03,50.30,50.43,49.70,49.97,8661200,49.72,wmt
128857,16-Jan-03,51.10,51.23,49.98,50.30,8086900,50.05,wmt
128858,15-Jan-03,51.45,51.68,50.53,50.59,6503500,50.34,wmt
128859,14-Jan-03,51.00,51.54,50.70,51.41,6759600,51.16,wmt
128860,13-Jan-03,51.62,52.18,51.00,51.28,6920800,51.03,wmt
128861,10-Jan-03,51.92,52.00,51.21,51.62,7426600,51.37,wmt
128862,9-Jan-03,50.75,52.00,50.75,51.92,9884800,51.66,wmt
128863,8-Jan-03,50.40,51.36,49.86,49.99,7796900,49.74,wmt
128864,7-Jan-03,50.32,50.76,50.10,50.46,6669000,50.21,wmt
128865,6-Jan-03,50.20,50.55,49.67,50.19,7438400,49.94,wmt
128866,3-Jan-03,51.61,51.61,49.85,50.00,8389300,49.75,wmt
128867,2-Jan-03,50.65,51.61,50.52,51.60,7545500,51.35,wmt
128868,31-Dec-02,50.60,50.62,49.75,50.51,7826300,50.26,wmt
128869,30-Dec-02,49.16,50.75,49.15,50.64,7886000,50.39,wmt
128870,27-Dec-02,49.53,49.98,48.95,49.16,5689600,48.92,wmt
128871,26-Dec-02,49.25,50.65,49.25,49.76,7309300,49.51,wmt
128872,24-Dec-02,49.30,49.87,49.24,49.70,4215600,49.46,wmt
128873,23-Dec-02,50.53,50.54,49.40,49.59,8539400,49.35,wmt
128874,20-Dec-02,50.17,51.25,50.17,50.79,13003400,50.54,wmt
128875,19-Dec-02,50.13,51.20,50.00,50.16,7750800,49.91,wmt
128876,18-Dec-02,50.95,50.95,49.95,50.38,7738600,50.13,wmt
128877,17-Dec-02,51.85,51.86,50.85,50.94,7243200,50.61,wmt
128878,16-Dec-02,50.55,52.07,50.36,51.94,9138400,51.61,wmt
128879,13-Dec-02,51.38,51.38,50.36,50.54,10007300,50.22,wmt
128880,12-Dec-02,52.25,52.42,51.26,51.38,8668300,51.05,wmt
128881,11-Dec-02,51.80,52.49,51.63,52.00,5828200,51.67,wmt
128882,10-Dec-02,51.86,52.59,51.55,52.49,6413000,52.15,wmt
128883,9-Dec-02,53.04,53.04,51.81,51.85,8087800,51.52,wmt
128884,6-Dec-02,52.75,53.49,52.03,53.04,8940400,52.70,wmt
128885,5-Dec-02,54.44,54.44,53.02,53.02,8258000,52.68,wmt
128886,4-Dec-02,53.90,55.13,53.41,54.44,8449800,54.09,wmt
128887,3-Dec-02,54.38,54.38,53.55,53.93,7852000,53.59,wmt
128888,2-Dec-02,55.96,56.74,54.25,54.38,13776600,54.03,wmt
128889,29-Nov-02,54.74,55.16,53.83,53.90,4420200,53.56,wmt
128890,27-Nov-02,53.25,55.01,53.25,54.84,8288000,54.49,wmt
128891,26-Nov-02,53.40,53.90,53.07,53.24,7896900,52.90,wmt
128892,25-Nov-02,53.45,54.10,53.02,53.82,9359900,53.48,wmt
128893,22-Nov-02,53.96,54.79,53.52,53.76,8124400,53.42,wmt
128894,21-Nov-02,54.40,54.80,53.81,53.95,8441400,53.61,wmt
128895,20-Nov-02,53.05,54.50,53.00,54.40,7463400,54.05,wmt
128896,19-Nov-02,53.69,53.69,52.57,52.92,10348300,52.58,wmt
128897,18-Nov-02,55.25,55.50,53.53,53.68,9040200,53.34,wmt
128898,15-Nov-02,55.57,56.20,55.00,55.49,11539300,55.14,wmt
128899,14-Nov-02,55.05,55.60,54.54,55.57,10737900,55.21,wmt
128900,13-Nov-02,53.86,54.98,53.25,54.98,11655000,54.63,wmt
128901,12-Nov-02,53.60,54.75,53.33,53.85,9371300,53.51,wmt
128902,11-Nov-02,54.04,54.04,53.00,53.00,5925200,52.66,wmt
128903,8-Nov-02,54.00,54.80,53.52,54.03,7453000,53.68,wmt
128904,7-Nov-02,54.35,54.89,53.55,54.00,7455600,53.65,wmt
128905,6-Nov-02,54.42,54.80,53.50,54.34,8477500,53.99,wmt
128906,5-Nov-02,53.46,54.60,53.25,54.42,7564600,54.07,wmt
128907,4-Nov-02,54.56,54.77,53.20,53.45,10382900,53.11,wmt
128908,1-Nov-02,53.59,54.79,52.68,54.55,8762800,54.20,wmt
128909,31-Oct-02,53.55,54.41,52.65,53.55,11507000,53.21,wmt
128910,30-Oct-02,55.09,55.10,53.58,53.80,16972100,53.46,wmt
128911,29-Oct-02,55.00,57.00,54.68,56.47,10419800,56.11,wmt
128912,28-Oct-02,57.43,57.49,55.68,56.07,7867600,55.71,wmt
128913,25-Oct-02,56.48,57.49,56.16,57.33,7125200,56.96,wmt
128914,24-Oct-02,57.24,58.02,56.18,56.47,9814300,56.11,wmt
128915,23-Oct-02,56.10,57.32,55.92,57.23,10213800,56.86,wmt
128916,22-Oct-02,56.41,56.41,54.80,56.10,10305500,55.74,wmt
128917,21-Oct-02,56.29,56.73,55.18,56.40,9546000,56.04,wmt
128918,18-Oct-02,55.00,56.50,54.80,56.28,11334200,55.92,wmt
128919,17-Oct-02,57.45,57.50,55.00,55.33,14925800,54.98,wmt
128920,16-Oct-02,56.29,56.80,55.85,56.76,12927800,56.40,wmt
128921,15-Oct-02,55.44,56.29,55.13,56.29,13852700,55.93,wmt
128922,14-Oct-02,53.83,55.00,53.57,54.15,10187600,53.80,wmt
128923,11-Oct-02,51.65,53.98,51.65,53.83,11479700,53.49,wmt
128924,10-Oct-02,50.75,52.19,49.00,51.64,16921600,51.31,wmt
128925,9-Oct-02,52.61,52.61,50.70,50.74,13308400,50.42,wmt
128926,8-Oct-02,50.95,53.45,50.76,52.60,16556200,52.26,wmt
128927,7-Oct-02,51.20,52.54,50.00,50.35,14430800,50.03,wmt
128928,4-Oct-02,51.11,52.28,49.75,51.75,14745100,51.42,wmt
128929,3-Oct-02,51.33,52.14,50.20,51.10,11297300,50.77,wmt
128930,2-Oct-02,51.71,52.51,50.68,51.32,11489800,50.99,wmt
128931,1-Oct-02,49.24,51.78,48.55,51.71,14143700,51.38,wmt
128932,30-Sep-02,51.25,51.25,48.10,49.24,17002700,48.93,wmt
128933,27-Sep-02,53.25,53.70,51.22,51.24,11146500,50.91,wmt
128934,26-Sep-02,52.50,53.72,52.08,53.71,8175900,53.37,wmt
128935,25-Sep-02,52.30,52.61,51.14,52.04,9919800,51.71,wmt
128936,24-Sep-02,51.90,52.40,50.87,51.49,11366700,51.16,wmt
128937,23-Sep-02,53.70,53.71,52.07,52.60,10312600,52.26,wmt
128938,20-Sep-02,53.71,54.90,53.56,54.70,17149400,54.35,wmt
128939,19-Sep-02,54.39,54.91,53.55,53.70,7162900,53.36,wmt
128940,18-Sep-02,53.65,55.13,53.62,54.38,8193800,54.03,wmt
128941,17-Sep-02,55.90,55.92,54.25,54.26,8168200,53.84,wmt
128942,16-Sep-02,54.50,55.25,54.00,54.75,5999800,54.32,wmt
128943,13-Sep-02,53.12,54.97,52.65,54.40,8355200,53.98,wmt
128944,12-Sep-02,54.20,54.21,52.97,53.12,6608400,52.71,wmt
128945,11-Sep-02,55.40,57.00,53.81,54.20,7359200,53.78,wmt
128946,10-Sep-02,53.65,54.81,53.28,54.78,8848000,54.35,wmt
128947,9-Sep-02,52.65,53.70,52.25,53.28,6632600,52.87,wmt
128948,6-Sep-02,51.60,53.05,51.60,52.78,7414300,52.37,wmt
128949,5-Sep-02,51.00,51.39,50.02,50.94,11572700,50.54,wmt
128950,4-Sep-02,51.87,52.72,51.00,52.34,8623000,51.93,wmt
128951,3-Sep-02,52.85,53.15,51.49,51.87,9274400,51.47,wmt
128952,30-Aug-02,53.20,54.00,53.00,53.48,6593400,53.06,wmt
128953,29-Aug-02,52.66,53.70,52.52,53.20,8449000,52.79,wmt
128954,28-Aug-02,52.80,53.52,52.76,53.40,7558000,52.99,wmt
128955,27-Aug-02,53.40,53.40,52.05,53.12,8518500,52.71,wmt
128956,26-Aug-02,53.10,53.64,52.11,53.40,8040400,52.99,wmt
128957,23-Aug-02,53.70,53.90,52.87,53.19,6591800,52.78,wmt
128958,22-Aug-02,54.00,54.42,53.35,54.25,7542200,53.83,wmt
128959,21-Aug-02,54.00,54.30,52.75,54.09,8920700,53.67,wmt
128960,20-Aug-02,54.10,54.55,53.10,53.78,8399700,53.36,wmt
128961,19-Aug-02,53.00,54.79,52.72,54.69,11050000,54.27,wmt
128962,16-Aug-02,54.25,54.76,53.61,53.79,9243000,53.37,wmt
128963,15-Aug-02,53.05,54.79,53.01,54.71,13956200,54.29,wmt
128964,14-Aug-02,49.35,52.90,49.15,52.62,14957100,52.21,wmt
128965,13-Aug-02,48.41,50.65,47.45,48.71,14450100,48.33,wmt
128966,12-Aug-02,48.20,48.93,47.65,48.41,7239900,48.03,wmt
128967,9-Aug-02,48.65,49.58,48.13,49.20,9991900,48.82,wmt
128968,8-Aug-02,48.55,49.35,46.50,49.19,13516600,48.81,wmt
128969,7-Aug-02,48.50,48.50,46.90,48.38,9682900,48.00,wmt
128970,6-Aug-02,47.90,48.50,46.40,47.28,10310300,46.91,wmt
128971,5-Aug-02,46.10,46.92,45.55,45.60,8422000,45.25,wmt
128972,2-Aug-02,47.20,47.40,45.19,46.10,9885400,45.74,wmt
128973,1-Aug-02,49.00,49.17,46.82,47.40,12829500,47.03,wmt
128974,31-Jul-02,49.30,49.30,47.35,49.18,12722700,48.80,wmt
128975,30-Jul-02,49.02,49.70,48.50,49.12,10102200,48.74,wmt
128976,29-Jul-02,48.19,49.65,47.60,49.53,10985500,49.15,wmt
128977,26-Jul-02,47.00,48.25,46.00,48.18,9082900,47.81,wmt
128978,25-Jul-02,47.70,48.07,45.00,47.00,14451900,46.64,wmt
128979,24-Jul-02,44.30,48.12,43.72,47.94,18988100,47.57,wmt
128980,23-Jul-02,45.00,46.90,44.75,45.10,15287400,44.75,wmt
128981,22-Jul-02,46.25,47.21,43.99,44.60,16834200,44.25,wmt
128982,19-Jul-02,47.20,47.70,45.61,46.50,13179300,46.14,wmt
128983,18-Jul-02,48.40,49.54,47.40,47.41,12019700,47.04,wmt
128984,17-Jul-02,51.00,51.49,47.50,48.25,18751100,47.88,wmt
128985,16-Jul-02,52.25,52.57,49.88,49.88,14497700,49.49,wmt
128986,15-Jul-02,52.40,53.48,50.10,53.44,12703700,53.03,wmt
128987,12-Jul-02,53.93,54.10,52.59,52.85,8919300,52.44,wmt
128988,11-Jul-02,53.77,54.99,53.00,54.18,12871600,53.76,wmt
128989,10-Jul-02,54.75,55.60,53.55,53.76,8964200,53.34,wmt
128990,9-Jul-02,55.66,56.07,54.48,54.65,8035500,54.23,wmt
128991,8-Jul-02,56.15,56.70,55.18,55.60,7639800,55.17,wmt
128992,5-Jul-02,55.45,56.01,55.23,56.00,3217700,55.57,wmt
128993,3-Jul-02,53.30,55.10,53.30,55.04,7243200,54.61,wmt
128994,2-Jul-02,54.41,54.93,53.30,53.42,10192500,53.01,wmt
128995,1-Jul-02,55.30,55.83,54.40,54.40,10183200,53.98,wmt
128996,28-Jun-02,57.00,57.78,55.01,55.01,15398900,54.58,wmt
128997,27-Jun-02,55.80,57.70,55.05,57.70,8552400,57.25,wmt
128998,26-Jun-02,54.30,56.50,53.75,55.62,10912100,55.19,wmt
128999,25-Jun-02,56.00,57.22,55.02,55.10,8646500,54.67,wmt
129000,24-Jun-02,55.05,56.35,54.23,55.75,10988900,55.32,wmt
129001,21-Jun-02,55.50,56.50,54.90,54.98,15090200,54.55,wmt
129002,20-Jun-02,57.35,57.90,56.20,56.50,7163900,56.06,wmt
129003,19-Jun-02,58.00,58.75,56.98,57.41,7595400,56.96,wmt
129004,18-Jun-02,58.31,58.88,57.91,58.55,6997100,58.02,wmt
129005,17-Jun-02,57.10,58.44,56.70,58.31,8631800,57.78,wmt
129006,14-Jun-02,56.45,57.03,55.25,56.95,10511400,56.44,wmt
129007,13-Jun-02,57.75,57.76,56.27,56.50,9523000,55.99,wmt
129008,12-Jun-02,56.55,58.30,56.24,58.30,10561800,57.77,wmt
129009,11-Jun-02,56.85,57.63,56.38,56.45,11423700,55.94,wmt
129010,10-Jun-02,55.10,56.58,55.06,56.40,8559100,55.89,wmt
129011,7-Jun-02,53.85,54.72,53.76,54.43,7928900,53.94,wmt
129012,6-Jun-02,54.97,54.98,54.00,54.10,7554600,53.61,wmt
129013,5-Jun-02,54.95,55.77,54.52,54.96,10080900,54.46,wmt
129014,4-Jun-02,53.00,54.00,52.00,54.00,13781900,53.51,wmt
129015,3-Jun-02,54.18,54.67,52.95,53.15,8180000,52.67,wmt
129016,31-May-02,54.90,55.58,54.00,54.10,11707200,53.61,wmt
129017,30-May-02,54.10,54.85,53.75,53.99,8196300,53.50,wmt
129018,29-May-02,54.90,55.66,54.53,54.53,5427400,54.04,wmt
129019,28-May-02,55.40,55.63,53.93,54.79,6920300,54.29,wmt
129020,24-May-02,56.56,56.94,55.51,55.52,5011100,55.02,wmt
129021,23-May-02,56.50,56.76,55.79,56.31,5915900,55.80,wmt
129022,22-May-02,56.70,56.80,55.70,56.80,6026900,56.29,wmt
129023,21-May-02,57.90,58.12,56.60,56.60,6376800,56.09,wmt
129024,20-May-02,58.75,58.82,57.70,57.80,5031900,57.28,wmt
129025,17-May-02,58.35,59.30,57.96,58.33,7547100,57.80,wmt
129026,16-May-02,57.65,58.69,57.44,58.35,8016000,57.82,wmt
129027,15-May-02,57.64,58.19,56.64,56.77,10467000,56.26,wmt
129028,14-May-02,57.50,58.25,57.05,57.39,12505700,56.87,wmt
129029,13-May-02,53.84,55.28,53.84,55.04,6421700,54.54,wmt
129030,10-May-02,55.24,55.26,53.61,53.66,7436000,53.18,wmt
129031,9-May-02,55.65,55.75,53.72,54.99,11840200,54.49,wmt
129032,8-May-02,56.25,56.49,55.68,56.39,8317600,55.88,wmt
129033,7-May-02,54.62,55.50,54.00,55.01,8965100,54.51,wmt
129034,6-May-02,55.61,56.13,53.95,53.99,7980500,53.50,wmt
129035,3-May-02,56.45,56.48,55.08,55.25,7821600,54.75,wmt
129036,2-May-02,56.75,57.25,56.18,56.65,7659000,56.14,wmt
129037,1-May-02,55.60,56.80,54.82,56.80,8589100,56.29,wmt
129038,30-Apr-02,56.10,56.59,55.46,55.86,10411000,55.36,wmt
129039,29-Apr-02,55.90,57.40,55.80,56.20,10053400,55.69,wmt
129040,26-Apr-02,57.25,57.30,55.78,55.80,10036100,55.30,wmt
129041,25-Apr-02,56.80,57.11,56.23,57.00,7330800,56.48,wmt
129042,24-Apr-02,57.90,58.64,57.32,57.45,6527500,56.93,wmt
129043,23-Apr-02,57.85,58.44,57.62,58.05,6917900,57.53,wmt
129044,22-Apr-02,58.93,59.10,57.00,57.55,6438900,57.03,wmt
129045,19-Apr-02,58.80,59.10,58.14,58.93,5848200,58.40,wmt
129046,18-Apr-02,58.55,59.42,56.74,58.15,11727300,57.62,wmt
129047,17-Apr-02,60.55,60.55,58.65,59.29,9141200,58.75,wmt
129048,16-Apr-02,60.20,60.71,59.60,60.00,7013800,59.46,wmt
129049,15-Apr-02,61.05,61.27,59.52,59.93,5770000,59.39,wmt
129050,12-Apr-02,60.70,61.85,60.29,61.23,6488900,60.68,wmt
129051,11-Apr-02,60.65,61.81,60.01,60.17,8567000,59.63,wmt
129052,10-Apr-02,60.25,60.70,59.87,60.57,7116000,60.02,wmt
129053,9-Apr-02,60.10,60.45,59.90,60.10,6229800,59.56,wmt
129054,8-Apr-02,59.00,59.95,58.52,59.78,6139300,59.24,wmt
129055,5-Apr-02,59.23,59.75,58.78,59.14,5321600,58.61,wmt
129056,4-Apr-02,58.80,59.60,58.72,59.28,6853300,58.74,wmt
129057,3-Apr-02,59.40,59.80,57.75,58.60,8932800,58.07,wmt
129058,2-Apr-02,59.50,59.51,58.75,58.93,7788800,58.40,wmt
129059,1-Apr-02,60.35,60.36,58.62,59.56,13248900,59.02,wmt
129060,28-Mar-02,62.01,62.17,61.28,61.30,5830000,60.75,wmt
129061,27-Mar-02,62.05,62.30,61.62,62.00,6930800,61.44,wmt
129062,26-Mar-02,61.35,62.39,61.35,62.17,6183500,61.61,wmt
129063,25-Mar-02,61.85,62.18,61.28,61.28,5917900,60.73,wmt
129064,22-Mar-02,62.20,62.24,61.57,62.05,5499200,61.49,wmt
129065,21-Mar-02,62.95,63.19,61.95,62.20,5802400,61.64,wmt
129066,20-Mar-02,62.95,63.44,62.93,63.18,7102100,62.61,wmt
129067,19-Mar-02,63.70,63.84,63.04,63.46,5544900,62.81,wmt
129068,18-Mar-02,63.92,63.94,62.70,63.55,6358800,62.90,wmt
129069,15-Mar-02,62.68,63.75,62.45,63.75,13302500,63.10,wmt
129070,14-Mar-02,61.95,62.59,61.91,62.27,5020200,61.63,wmt
129071,13-Mar-02,61.75,62.09,61.30,61.99,6178300,61.36,wmt
129072,12-Mar-02,61.90,62.40,61.89,62.23,6980900,61.59,wmt
129073,11-Mar-02,62.81,62.81,62.03,62.53,6698200,61.89,wmt
129074,8-Mar-02,62.18,62.90,62.00,62.52,10461200,61.88,wmt
129075,7-Mar-02,61.50,61.95,60.99,61.70,9292400,61.07,wmt
129076,6-Mar-02,60.97,61.48,60.30,60.90,10196200,60.28,wmt
129077,5-Mar-02,62.32,62.59,60.55,60.76,12356700,60.14,wmt
129078,4-Mar-02,62.95,63.08,62.18,62.98,8167600,62.34,wmt
129079,1-Mar-02,62.20,62.81,62.06,62.81,7519600,62.17,wmt
129080,28-Feb-02,62.70,62.88,61.54,62.01,11995700,61.38,wmt
129081,27-Feb-02,62.60,62.85,61.75,62.25,12977300,61.61,wmt
129082,26-Feb-02,60.80,62.28,60.45,62.10,11650400,61.47,wmt
129083,25-Feb-02,60.20,60.75,60.06,60.65,8342500,60.03,wmt
129084,22-Feb-02,59.65,59.95,58.60,59.95,7603200,59.34,wmt
129085,21-Feb-02,60.15,60.87,59.39,59.55,7339600,58.94,wmt
129086,20-Feb-02,59.37,60.20,58.80,60.02,8194100,59.41,wmt
129087,19-Feb-02,59.40,60.18,59.20,59.29,9060600,58.68,wmt
129088,15-Feb-02,60.49,60.59,59.90,60.03,7257600,59.42,wmt
129089,14-Feb-02,60.35,60.59,59.93,60.49,5986000,59.87,wmt
129090,13-Feb-02,60.30,60.72,59.88,60.12,6399600,59.51,wmt
129091,12-Feb-02,59.85,60.35,59.80,60.10,5323600,59.49,wmt
129092,11-Feb-02,59.49,60.30,59.38,60.25,8501000,59.64,wmt
129093,8-Feb-02,58.39,59.15,58.10,59.15,6378800,58.55,wmt
129094,7-Feb-02,59.15,59.75,58.34,58.39,8419300,57.79,wmt
129095,6-Feb-02,58.70,59.25,58.41,58.88,6421200,58.28,wmt
129096,5-Feb-02,59.04,59.50,58.45,58.80,6626800,58.20,wmt
129097,4-Feb-02,59.58,59.90,58.65,58.90,6514600,58.30,wmt
129098,1-Feb-02,59.70,59.90,58.75,59.26,6697000,58.66,wmt
129099,31-Jan-02,59.60,59.98,59.10,59.98,6861200,59.37,wmt
129100,30-Jan-02,57.80,59.95,57.75,59.75,10006100,59.14,wmt
129101,29-Jan-02,59.08,59.48,57.91,57.91,7373900,57.32,wmt
129102,28-Jan-02,58.70,59.18,58.32,58.63,5142700,58.03,wmt
129103,25-Jan-02,59.36,59.48,58.06,58.40,7322100,57.80,wmt
129104,24-Jan-02,59.86,59.95,59.30,59.67,7984100,59.06,wmt
129105,23-Jan-02,58.40,59.95,58.22,59.86,10682200,59.25,wmt
129106,22-Jan-02,57.12,58.70,57.11,58.01,9990000,57.42,wmt
129107,18-Jan-02,56.55,56.89,55.97,56.35,7007400,55.77,wmt
129108,17-Jan-02,55.85,57.22,55.70,56.76,7796500,56.18,wmt
129109,16-Jan-02,56.87,56.87,55.50,55.99,5506400,55.42,wmt
129110,15-Jan-02,55.76,56.90,55.31,56.87,8086100,56.29,wmt
129111,14-Jan-02,55.80,56.90,55.76,55.76,6713800,55.19,wmt
129112,11-Jan-02,56.65,56.74,55.53,55.80,7271300,55.23,wmt
129113,10-Jan-02,56.40,57.35,56.26,57.00,6466400,56.42,wmt
129114,9-Jan-02,57.15,57.53,56.19,56.40,7575800,55.82,wmt
129115,8-Jan-02,57.69,58.00,57.33,57.84,4370200,57.25,wmt
129116,7-Jan-02,57.45,58.10,57.21,57.39,5360400,56.80,wmt
129117,4-Jan-02,57.66,58.26,57.20,57.60,6679700,57.01,wmt
129118,3-Jan-02,57.95,58.30,57.50,57.98,5957300,57.39,wmt
129119,2-Jan-02,57.65,58.15,56.99,58.05,6677900,57.46,wmt
129120,31-Dec-01,58.10,58.48,57.55,57.55,5134700,56.96,wmt
129121,28-Dec-01,58.35,58.74,58.14,58.35,4343400,57.75,wmt
129122,27-Dec-01,58.10,58.60,57.77,58.37,4822200,57.77,wmt
129123,26-Dec-01,57.75,58.57,57.71,58.15,6638900,57.56,wmt
129124,24-Dec-01,57.52,57.70,57.13,57.13,2031400,56.55,wmt
129125,21-Dec-01,56.84,57.58,56.53,57.57,13126800,56.98,wmt
129126,20-Dec-01,56.33,57.14,56.20,56.26,7845000,55.69,wmt
129127,19-Dec-01,55.68,56.50,55.35,56.28,8212100,55.71,wmt
129128,18-Dec-01,55.91,56.10,55.42,55.78,8798500,55.14,wmt
129129,17-Dec-01,54.15,55.85,53.88,55.85,8463200,55.21,wmt
129130,14-Dec-01,53.70,54.41,53.03,54.06,6015900,53.44,wmt
129131,13-Dec-01,54.08,54.09,53.10,53.36,7847100,52.75,wmt
129132,12-Dec-01,54.02,54.70,53.50,54.33,5772300,53.71,wmt
129133,11-Dec-01,54.12,54.80,53.51,54.08,6097600,53.46,wmt
129134,10-Dec-01,55.10,55.40,54.27,54.27,5293400,53.65,wmt
129135,7-Dec-01,55.21,55.60,54.75,55.34,4602400,54.71,wmt
129136,6-Dec-01,55.95,55.99,55.41,55.62,7044300,54.98,wmt
129137,5-Dec-01,55.17,56.57,54.94,56.57,9031700,55.92,wmt
129138,4-Dec-01,54.40,55.17,54.20,55.17,6865500,54.54,wmt
129139,3-Dec-01,55.06,55.23,54.18,54.58,7615500,53.96,wmt
129140,30-Nov-01,55.00,55.90,54.90,55.15,8414300,54.52,wmt
129141,29-Nov-01,55.10,55.29,54.50,54.65,5727700,54.02,wmt
129142,28-Nov-01,54.90,55.76,54.48,55.00,7469400,54.37,wmt
129143,27-Nov-01,55.55,55.81,54.83,55.08,9664100,54.45,wmt
129144,26-Nov-01,55.70,56.02,55.31,55.75,7702400,55.11,wmt
129145,23-Nov-01,55.07,55.85,55.06,55.80,2307000,55.16,wmt
129146,21-Nov-01,55.52,55.61,54.84,55.12,4989500,54.49,wmt
129147,20-Nov-01,55.70,55.98,55.11,55.70,6336400,55.06,wmt
129148,19-Nov-01,54.60,55.86,54.60,55.75,7963900,55.11,wmt
129149,16-Nov-01,56.00,56.00,54.65,55.10,10558400,54.47,wmt
129150,15-Nov-01,55.58,56.24,55.28,56.00,8452000,55.36,wmt
129151,14-Nov-01,55.60,55.80,55.05,55.28,9589300,54.65,wmt
129152,13-Nov-01,55.90,55.95,54.25,54.26,10522000,53.64,wmt
129153,12-Nov-01,54.55,55.68,54.00,55.58,6500700,54.94,wmt
129154,9-Nov-01,54.55,55.25,53.89,55.10,5045700,54.47,wmt
129155,8-Nov-01,54.60,55.40,53.99,54.50,8584100,53.88,wmt
129156,7-Nov-01,54.85,54.99,53.40,53.82,8222400,53.20,wmt
129157,6-Nov-01,54.05,55.10,53.65,54.94,8781200,54.31,wmt
129158,5-Nov-01,53.15,54.30,52.39,53.90,6841200,53.28,wmt
129159,2-Nov-01,51.80,53.18,51.76,52.97,5794300,52.36,wmt
129160,1-Nov-01,51.20,52.95,50.86,52.24,8601900,51.64,wmt
129161,31-Oct-01,50.70,52.32,50.65,51.40,7034600,50.81,wmt
129162,30-Oct-01,51.50,51.75,50.36,50.60,7094900,50.02,wmt
129163,29-Oct-01,52.90,53.06,51.71,51.90,6024800,51.31,wmt
129164,26-Oct-01,53.15,53.82,52.50,53.42,5123700,52.81,wmt
129165,25-Oct-01,51.80,53.30,51.51,53.30,6892800,52.69,wmt
129166,24-Oct-01,52.97,53.19,52.43,52.48,5230800,51.88,wmt
129167,23-Oct-01,53.04,53.55,52.15,52.61,6188400,52.01,wmt
129168,22-Oct-01,52.80,53.60,52.08,53.04,6544200,52.43,wmt
129169,19-Oct-01,52.15,53.07,51.60,53.01,6044500,52.40,wmt
129170,18-Oct-01,52.33,52.80,51.42,51.90,7829100,51.31,wmt
129171,17-Oct-01,53.25,53.74,52.15,52.22,6638500,51.62,wmt
129172,16-Oct-01,53.48,54.00,52.50,53.14,6767600,52.53,wmt
129173,15-Oct-01,52.62,53.48,52.41,53.48,6259700,52.87,wmt
129174,12-Oct-01,52.85,53.00,51.80,52.90,10740100,52.29,wmt
129175,11-Oct-01,53.95,54.75,52.85,53.49,12260600,52.88,wmt
129176,10-Oct-01,52.33,53.70,52.20,53.63,9481900,53.02,wmt
129177,9-Oct-01,51.50,52.20,51.00,52.08,8068400,51.48,wmt
129178,8-Oct-01,52.41,52.41,50.96,51.11,6702000,50.52,wmt
129179,5-Oct-01,51.52,52.40,51.00,52.40,9463200,51.80,wmt
129180,4-Oct-01,52.80,52.95,51.42,51.50,10199000,50.91,wmt
129181,3-Oct-01,51.89,53.47,51.50,52.73,13951800,52.13,wmt
129182,2-Oct-01,50.05,52.00,49.80,51.60,11404200,51.01,wmt
129183,1-Oct-01,49.50,50.05,48.14,49.76,11988600,49.19,wmt
129184,28-Sep-01,49.45,49.95,48.81,49.50,9560200,48.93,wmt
129185,27-Sep-01,49.48,49.69,48.11,49.39,9247000,48.82,wmt
129186,26-Sep-01,49.35,49.48,48.62,49.48,12116300,48.91,wmt
129187,25-Sep-01,48.20,49.10,48.05,48.40,15973800,47.85,wmt
129188,24-Sep-01,46.50,47.98,46.01,47.28,13901700,46.74,wmt
129189,21-Sep-01,44.15,45.95,43.90,44.66,16443600,44.15,wmt
129190,20-Sep-01,45.35,45.94,45.01,45.31,12656400,44.79,wmt
129191,19-Sep-01,45.28,46.08,44.19,45.45,11716600,44.93,wmt
129192,18-Sep-01,45.00,46.35,44.16,45.35,10510300,44.76,wmt
129193,17-Sep-01,44.00,46.10,42.00,44.00,17501800,43.43,wmt
129194,10-Sep-01,45.50,47.00,45.04,46.23,6726900,45.63,wmt
129195,7-Sep-01,46.90,46.90,45.12,46.22,10431700,45.62,wmt
129196,6-Sep-01,48.95,49.66,47.00,47.37,10383500,46.76,wmt
129197,5-Sep-01,48.32,49.35,47.00,49.15,9833200,48.51,wmt
129198,4-Sep-01,48.23,49.88,48.21,48.45,7324700,47.82,wmt
129199,31-Aug-01,47.70,49.00,47.70,48.05,7555100,47.43,wmt
129200,30-Aug-01,49.10,49.47,47.24,47.60,9639000,46.98,wmt
129201,29-Aug-01,50.05,50.42,49.03,49.15,5440500,48.51,wmt
129202,28-Aug-01,49.90,50.20,49.70,50.10,6149700,49.45,wmt
129203,27-Aug-01,51.20,51.50,50.39,50.39,4675000,49.74,wmt
129204,24-Aug-01,49.65,51.00,49.65,50.95,7268400,50.29,wmt
129205,23-Aug-01,50.05,50.43,49.50,49.74,5545200,49.09,wmt
129206,22-Aug-01,50.01,50.54,49.51,50.24,5818100,49.59,wmt
129207,21-Aug-01,51.40,51.62,49.88,49.94,6542700,49.29,wmt
129208,20-Aug-01,51.30,51.62,50.80,51.59,4349000,50.92,wmt
129209,17-Aug-01,51.50,51.50,50.10,50.80,5901700,50.14,wmt
129210,16-Aug-01,51.52,52.20,50.67,51.69,6205200,51.02,wmt
129211,15-Aug-01,52.32,52.92,51.82,52.00,6033000,51.33,wmt
129212,14-Aug-01,51.25,52.70,51.13,52.36,10067600,51.68,wmt
129213,13-Aug-01,53.55,53.77,51.80,52.20,10140400,51.52,wmt
129214,10-Aug-01,53.95,54.00,52.50,53.60,8245600,52.90,wmt
129215,9-Aug-01,54.42,54.79,53.30,54.17,8539200,53.47,wmt
129216,8-Aug-01,54.60,55.87,54.40,54.53,6387000,53.82,wmt
129217,7-Aug-01,54.68,55.28,54.15,55.08,5155500,54.37,wmt
129218,6-Aug-01,55.58,55.58,54.06,54.50,5712600,53.79,wmt
129219,3-Aug-01,55.90,55.97,55.05,55.39,4170000,54.67,wmt
129220,2-Aug-01,55.44,56.15,55.05,55.99,5746300,55.26,wmt
129221,1-Aug-01,55.40,56.77,54.95,55.01,6168500,54.30,wmt
129222,31-Jul-01,55.52,56.50,55.40,55.90,7725600,55.17,wmt
129223,30-Jul-01,56.00,56.05,54.19,55.88,7168200,55.15,wmt
129224,27-Jul-01,55.75,56.00,55.01,55.41,5169300,54.69,wmt
129225,26-Jul-01,55.10,55.51,54.18,55.50,8425900,54.78,wmt
129226,25-Jul-01,53.10,55.10,52.73,55.10,9512400,54.39,wmt
129227,24-Jul-01,53.05,53.20,52.50,53.10,6075300,52.41,wmt
129228,23-Jul-01,53.90,54.27,52.85,53.03,5361100,52.34,wmt
129229,20-Jul-01,54.00,54.59,53.90,54.28,5894900,53.58,wmt
129230,19-Jul-01,53.98,54.50,53.81,54.23,8230700,53.53,wmt
129231,18-Jul-01,52.87,53.98,52.53,53.98,7180300,53.28,wmt
129232,17-Jul-01,53.84,53.85,52.94,53.35,8785400,52.66,wmt
129233,16-Jul-01,53.40,54.05,53.11,53.48,11402300,52.79,wmt
129234,13-Jul-01,51.85,53.23,51.13,52.90,9845500,52.21,wmt
129235,12-Jul-01,50.55,51.85,49.95,51.85,11705100,51.18,wmt
129236,11-Jul-01,48.15,49.40,47.62,48.85,7910500,48.22,wmt
129237,10-Jul-01,48.50,48.67,47.38,47.50,6461600,46.88,wmt
129238,9-Jul-01,47.48,48.40,47.05,48.25,6081800,47.62,wmt
129239,6-Jul-01,48.55,48.56,46.71,47.34,6664200,46.73,wmt
129240,5-Jul-01,49.35,49.38,48.45,48.60,5132100,47.97,wmt
129241,3-Jul-01,49.70,49.70,48.94,49.22,3803700,48.58,wmt
129242,2-Jul-01,48.95,49.79,48.65,49.75,5491200,49.10,wmt
129243,29-Jun-01,49.13,50.49,48.60,48.80,9306500,48.17,wmt
129244,28-Jun-01,48.95,49.79,48.95,49.37,5013700,48.73,wmt
129245,27-Jun-01,49.02,49.72,48.40,48.50,5127100,47.87,wmt
129246,26-Jun-01,48.55,49.80,48.53,49.10,6020100,48.46,wmt
129247,25-Jun-01,50.55,50.55,48.80,49.00,5707400,48.36,wmt
129248,22-Jun-01,50.68,50.75,49.45,49.98,4833700,49.33,wmt
129249,21-Jun-01,49.30,51.17,49.30,50.45,8943800,49.80,wmt
129250,20-Jun-01,49.20,49.90,48.98,49.80,5913000,49.15,wmt
129251,19-Jun-01,49.47,49.49,48.63,48.86,5176800,48.16,wmt
129252,18-Jun-01,48.80,49.59,48.35,48.52,7122900,47.82,wmt
129253,15-Jun-01,49.40,49.73,48.00,48.15,14394400,47.46,wmt
129254,14-Jun-01,49.90,50.36,49.40,49.50,4554600,48.79,wmt
129255,13-Jun-01,50.60,50.60,50.06,50.15,3523500,49.43,wmt
129256,12-Jun-01,50.02,50.97,49.61,50.57,4469200,49.84,wmt
129257,11-Jun-01,50.95,51.10,50.16,50.23,3233500,49.51,wmt
129258,8-Jun-01,51.00,51.27,50.75,51.02,3787500,50.29,wmt
129259,7-Jun-01,50.07,51.35,50.07,51.10,6110300,50.36,wmt
129260,6-Jun-01,51.30,51.71,50.70,50.75,4193700,50.02,wmt
129261,5-Jun-01,50.74,51.64,50.69,51.30,5164000,50.56,wmt
129262,4-Jun-01,51.55,51.80,50.50,50.99,5619900,50.26,wmt
129263,1-Jun-01,51.54,52.45,51.45,51.72,4155100,50.98,wmt
129264,31-May-01,52.10,52.60,51.27,51.75,5880700,51.01,wmt
129265,30-May-01,51.22,52.20,51.12,51.47,5969800,50.73,wmt
129266,29-May-01,51.95,51.95,51.03,51.21,5000600,50.47,wmt
129267,25-May-01,52.98,53.00,51.20,51.20,5176200,50.46,wmt
129268,24-May-01,52.35,53.24,52.15,52.89,4524500,52.13,wmt
129269,23-May-01,53.30,53.88,52.21,52.52,5566100,51.76,wmt
129270,22-May-01,53.21,53.70,52.90,53.52,6793700,52.75,wmt
129271,21-May-01,52.04,53.30,51.56,53.20,7752900,52.43,wmt
129272,18-May-01,51.95,52.04,51.41,52.04,5860900,51.29,wmt
129273,17-May-01,51.95,52.22,51.30,51.76,6539500,51.02,wmt
129274,16-May-01,51.20,52.12,51.00,51.65,9604400,50.91,wmt
129275,15-May-01,54.35,54.35,52.00,52.00,13411700,51.25,wmt
129276,14-May-01,54.10,54.75,53.84,54.35,4800300,53.57,wmt
129277,11-May-01,53.97,54.46,53.35,54.10,6529600,53.32,wmt
129278,10-May-01,53.30,53.70,53.21,53.42,8215200,52.65,wmt
129279,9-May-01,52.05,52.20,51.30,51.59,5444300,50.85,wmt
129280,8-May-01,51.75,51.99,51.14,51.98,4437600,51.23,wmt
129281,7-May-01,52.40,52.94,51.85,52.05,4717000,51.30,wmt
129282,4-May-01,52.30,53.70,52.01,53.02,7445400,52.26,wmt
129283,3-May-01,52.30,53.45,52.03,53.10,7590700,52.34,wmt
129284,2-May-01,53.45,53.45,52.28,53.08,7689800,52.32,wmt
129285,1-May-01,51.72,53.55,51.40,53.50,7619000,52.73,wmt
129286,30-Apr-01,53.30,53.30,51.22,51.74,6597800,51.00,wmt
129287,27-Apr-01,52.10,53.20,51.90,52.83,7764200,52.07,wmt
129288,26-Apr-01,51.00,51.60,50.55,51.24,5189400,50.50,wmt
129289,25-Apr-01,51.10,51.10,50.03,50.67,5408400,49.94,wmt
129290,24-Apr-01,50.75,51.09,50.05,50.10,8175500,49.38,wmt
129291,23-Apr-01,52.05,52.70,51.65,52.04,5482800,51.29,wmt
129292,20-Apr-01,52.49,52.50,51.40,51.71,7266900,50.97,wmt
129293,19-Apr-01,51.73,52.72,51.70,52.50,7043000,51.74,wmt
129294,18-Apr-01,49.95,52.94,49.63,52.73,12996900,51.97,wmt
129295,17-Apr-01,48.91,49.44,48.51,49.24,6450800,48.53,wmt
129296,16-Apr-01,49.70,50.22,48.71,49.05,6754500,48.34,wmt
129297,12-Apr-01,48.75,49.70,47.41,49.70,9872800,48.98,wmt
129298,11-Apr-01,50.10,50.70,49.26,50.23,6950300,49.51,wmt
129299,10-Apr-01,51.15,51.64,50.77,50.84,6986500,50.11,wmt
129300,9-Apr-01,51.55,51.79,49.80,50.30,7287300,49.58,wmt
129301,6-Apr-01,50.00,51.32,49.51,51.24,7634400,50.50,wmt
129302,5-Apr-01,50.55,50.69,50.01,50.54,7790000,49.81,wmt
129303,4-Apr-01,48.72,50.40,48.70,49.87,7962100,49.15,wmt
129304,3-Apr-01,50.85,51.00,48.77,49.19,8692100,48.48,wmt
129305,2-Apr-01,50.00,50.98,49.50,50.64,7437900,49.91,wmt
129306,30-Mar-01,51.10,51.24,49.50,50.50,8308400,49.77,wmt
129307,29-Mar-01,49.85,50.65,48.42,50.62,7754000,49.89,wmt
129308,28-Mar-01,50.00,50.13,48.30,49.66,6875900,48.95,wmt
129309,27-Mar-01,49.60,50.40,49.15,50.29,9784800,49.57,wmt
129310,26-Mar-01,48.90,49.80,48.30,49.60,6841800,48.89,wmt
129311,23-Mar-01,45.85,47.91,45.20,47.57,8282000,46.89,wmt
129312,22-Mar-01,47.25,47.40,45.91,46.91,11913900,46.24,wmt
129313,21-Mar-01,47.80,49.77,47.28,48.31,8326900,47.61,wmt
129314,20-Mar-01,47.36,49.48,47.36,47.88,10035600,47.12,wmt
129315,19-Mar-01,46.99,47.70,46.70,47.38,5855800,46.63,wmt
129316,16-Mar-01,47.85,47.85,46.56,46.93,13859800,46.19,wmt
129317,15-Mar-01,47.35,48.49,46.56,47.85,7509700,47.09,wmt
129318,14-Mar-01,47.10,47.97,46.53,47.20,8548900,46.45,wmt
129319,13-Mar-01,49.00,49.30,47.01,48.80,7959100,48.03,wmt
129320,12-Mar-01,50.25,50.25,48.10,48.31,5740200,47.55,wmt
129321,9-Mar-01,51.80,51.80,50.10,50.78,5566500,49.98,wmt
129322,8-Mar-01,51.90,51.90,50.78,51.65,6034400,50.83,wmt
129323,7-Mar-01,50.05,50.95,49.92,50.70,5419900,49.90,wmt
129324,6-Mar-01,49.50,49.96,48.90,49.55,5096800,48.77,wmt
129325,5-Mar-01,48.94,49.54,48.00,48.37,4568100,47.60,wmt
129326,2-Mar-01,47.99,49.69,47.50,48.92,6472400,48.15,wmt
129327,1-Mar-01,49.25,49.87,48.00,48.34,8692800,47.57,wmt
129328,28-Feb-01,51.24,51.30,49.04,50.09,7748200,49.30,wmt
129329,27-Feb-01,51.60,51.85,49.52,50.99,7047400,50.18,wmt
129330,26-Feb-01,50.93,51.37,50.45,51.07,6060200,50.26,wmt
129331,23-Feb-01,50.00,50.80,48.05,50.28,8081600,49.48,wmt
129332,22-Feb-01,51.00,51.00,48.95,49.70,9154300,48.91,wmt
129333,21-Feb-01,52.55,52.96,50.05,50.21,8164200,49.42,wmt
129334,20-Feb-01,52.20,54.29,52.00,53.40,9336500,52.55,wmt
129335,16-Feb-01,51.80,53.30,51.56,52.36,6659400,51.53,wmt
129336,15-Feb-01,53.35,53.45,51.65,52.00,7636600,51.18,wmt
129337,14-Feb-01,54.35,54.35,53.00,53.00,5095000,52.16,wmt
129338,13-Feb-01,53.05,54.47,52.03,54.10,7423200,53.24,wmt
129339,12-Feb-01,51.00,53.48,50.96,53.45,7287500,52.60,wmt
129340,9-Feb-01,52.31,53.35,50.23,50.40,7911400,49.60,wmt
129341,8-Feb-01,54.55,54.80,51.56,52.30,7967800,51.47,wmt
129342,7-Feb-01,53.21,54.70,53.20,54.66,4928400,53.79,wmt
129343,6-Feb-01,53.40,54.49,52.85,53.20,5394000,52.36,wmt
129344,5-Feb-01,55.00,55.22,53.30,53.84,5604200,52.99,wmt
129345,2-Feb-01,55.97,55.98,54.15,54.76,5065000,53.89,wmt
129346,1-Feb-01,56.80,56.80,54.47,55.70,10385300,54.82,wmt
129347,31-Jan-01,54.20,57.00,54.04,56.80,10848100,55.90,wmt
129348,30-Jan-01,54.21,54.25,53.16,53.77,5124200,52.92,wmt
129349,29-Jan-01,53.70,54.65,53.70,54.20,5114200,53.34,wmt
129350,26-Jan-01,54.94,54.94,53.06,53.63,5231400,52.78,wmt
129351,25-Jan-01,53.94,56.13,52.94,54.00,9060900,53.15,wmt
129352,24-Jan-01,53.44,53.63,52.31,53.50,7794700,52.65,wmt
129353,23-Jan-01,53.00,53.94,52.56,53.38,4922200,52.53,wmt
129354,22-Jan-01,52.19,53.69,52.00,52.56,7808900,51.73,wmt
129355,19-Jan-01,52.06,52.69,50.44,50.81,8965200,50.01,wmt
129356,18-Jan-01,53.44,54.50,52.94,53.06,6882300,52.22,wmt
129357,17-Jan-01,54.56,54.63,53.56,53.94,7817300,53.09,wmt
129358,16-Jan-01,53.44,54.81,53.19,54.69,8332500,53.82,wmt
129359,12-Jan-01,52.00,53.75,51.63,52.94,7323100,52.10,wmt
129360,11-Jan-01,51.94,53.00,50.81,51.94,6703800,51.12,wmt
129361,10-Jan-01,50.94,52.06,50.50,51.69,9982200,50.87,wmt
129362,9-Jan-01,53.50,54.75,52.50,52.75,7211300,51.91,wmt
129363,8-Jan-01,53.00,54.81,52.88,53.94,8443300,53.09,wmt
129364,5-Jan-01,57.13,57.13,53.25,53.94,9814400,53.09,wmt
129365,4-Jan-01,57.00,58.19,55.88,56.19,13813600,55.30,wmt
129366,3-Jan-01,53.50,58.75,52.94,58.44,19961100,57.51,wmt
129367,2-Jan-01,53.13,55.06,52.69,53.88,8815600,53.03,wmt
129368,29-Dec-00,52.69,55.00,52.69,53.13,6583600,52.29,wmt
129369,28-Dec-00,52.50,54.00,52.50,52.94,4099800,52.10,wmt
129370,27-Dec-00,50.69,53.44,50.19,52.56,8226700,51.73,wmt
129371,26-Dec-00,52.25,52.50,49.00,50.63,6021600,49.83,wmt
129372,22-Dec-00,51.75,52.75,50.88,52.50,7486600,51.67,wmt
129373,21-Dec-00,49.50,52.25,49.31,51.75,9380300,50.93,wmt
129374,20-Dec-00,48.00,49.75,46.94,48.94,8285000,48.17,wmt
129375,19-Dec-00,50.63,51.25,47.63,48.00,9133300,47.18,wmt
129376,18-Dec-00,50.50,51.19,49.19,50.56,6967500,49.70,wmt
129377,15-Dec-00,49.50,50.88,49.50,49.88,13144200,49.03,wmt
129378,14-Dec-00,50.31,51.31,49.94,51.06,7249700,50.19,wmt
129379,13-Dec-00,51.94,52.75,50.06,50.31,6563300,49.45,wmt
129380,12-Dec-00,50.50,52.13,49.81,51.88,8347500,50.99,wmt
129381,11-Dec-00,53.63,53.81,50.81,51.38,11599500,50.50,wmt
129382,8-Dec-00,55.06,55.38,53.75,54.44,6880900,53.51,wmt
129383,7-Dec-00,55.06,55.94,54.56,55.00,7649700,54.06,wmt
129384,6-Dec-00,54.63,55.88,53.31,54.81,10704800,53.87,wmt
129385,5-Dec-00,53.81,55.31,53.25,55.25,10380900,54.31,wmt
129386,4-Dec-00,50.94,53.81,50.38,53.81,13406400,52.89,wmt
129387,1-Dec-00,52.63,52.75,50.69,51.19,10725800,50.32,wmt
129388,30-Nov-00,51.50,52.19,50.38,52.19,11611100,51.30,wmt
129389,29-Nov-00,49.25,51.88,49.19,51.88,9904700,50.99,wmt
129390,28-Nov-00,48.75,50.88,48.06,49.00,9791100,48.16,wmt
129391,27-Nov-00,46.94,49.81,46.88,49.31,10650600,48.47,wmt
129392,24-Nov-00,45.94,46.19,44.69,45.19,3483900,44.42,wmt
129393,22-Nov-00,47.19,47.31,45.88,45.88,4949200,45.10,wmt
129394,21-Nov-00,48.13,48.50,46.50,47.13,4394100,46.33,wmt
129395,20-Nov-00,48.63,48.63,47.56,47.88,4384200,47.06,wmt
129396,17-Nov-00,48.50,49.56,47.63,48.56,6140300,47.73,wmt
129397,16-Nov-00,48.75,49.19,48.13,48.25,5535200,47.43,wmt
129398,15-Nov-00,46.63,49.38,46.38,49.00,8649700,48.16,wmt
129399,14-Nov-00,47.25,48.44,46.75,46.88,8535000,46.08,wmt
129400,13-Nov-00,43.00,45.44,42.56,45.31,10994700,44.54,wmt
129401,10-Nov-00,45.00,45.00,43.19,43.69,14917200,42.94,wmt
129402,9-Nov-00,48.06,48.13,46.19,47.13,8061300,46.33,wmt
129403,8-Nov-00,49.00,50.88,48.63,48.75,7624500,47.92,wmt
129404,7-Nov-00,49.00,50.00,48.00,48.94,7141700,48.11,wmt
129405,6-Nov-00,48.31,49.38,47.06,49.00,7280200,48.16,wmt
129406,3-Nov-00,48.44,49.13,46.81,47.38,8263300,46.57,wmt
129407,2-Nov-00,46.00,50.00,45.50,48.44,20850800,47.61,wmt
129408,1-Nov-00,46.50,48.06,46.13,46.69,23273400,45.89,wmt
129409,31-Oct-00,44.19,45.81,44.00,45.38,14700300,44.61,wmt
129410,30-Oct-00,43.38,43.94,43.13,43.75,13208800,43.00,wmt
129411,27-Oct-00,43.44,44.13,43.25,43.25,12557500,42.51,wmt
129412,26-Oct-00,45.88,45.94,43.38,43.44,14963300,42.70,wmt
129413,25-Oct-00,48.44,48.44,45.63,45.94,8391100,45.16,wmt
129414,24-Oct-00,47.56,48.50,47.25,48.38,5915900,47.55,wmt
129415,23-Oct-00,46.56,47.81,45.56,47.31,6032000,46.50,wmt
129416,20-Oct-00,46.88,47.31,46.06,46.56,7155000,45.77,wmt
129417,19-Oct-00,46.56,47.94,46.13,47.81,6304500,46.99,wmt
129418,18-Oct-00,45.94,47.00,44.88,46.75,6153100,45.95,wmt
129419,17-Oct-00,47.56,47.94,45.69,46.00,6273900,45.22,wmt
129420,16-Oct-00,45.25,47.69,45.19,47.31,7103000,46.50,wmt
129421,13-Oct-00,43.63,45.13,43.63,45.00,9362800,44.23,wmt
129422,12-Oct-00,42.00,44.69,41.44,44.13,19445500,43.38,wmt
129423,11-Oct-00,46.13,46.38,44.88,45.31,8391400,44.54,wmt
129424,10-Oct-00,45.94,46.69,45.38,46.38,6685000,45.59,wmt
129425,9-Oct-00,45.69,46.44,45.13,45.13,6035900,44.36,wmt
129426,6-Oct-00,45.88,45.88,44.63,45.50,11160800,44.72,wmt
129427,5-Oct-00,46.38,46.75,45.75,46.06,8733900,45.27,wmt
129428,4-Oct-00,45.69,47.88,45.50,46.13,11088100,45.34,wmt
129429,3-Oct-00,46.19,46.38,44.13,45.81,16553100,45.03,wmt
129430,2-Oct-00,48.19,48.63,45.44,46.25,11177200,45.46,wmt
129431,29-Sep-00,48.50,49.50,48.00,48.13,7534500,47.31,wmt
129432,28-Sep-00,48.44,49.88,48.00,48.56,8142200,47.73,wmt
129433,27-Sep-00,47.63,48.38,47.13,48.13,7584400,47.31,wmt
129434,26-Sep-00,49.44,49.44,46.88,47.38,9414200,46.57,wmt
129435,25-Sep-00,50.63,50.69,48.94,49.00,5469400,48.16,wmt
129436,22-Sep-00,51.94,51.94,49.56,50.50,6729800,49.64,wmt
129437,21-Sep-00,48.69,51.38,48.63,50.00,8648600,49.15,wmt
129438,20-Sep-00,49.94,50.00,48.06,48.50,9884200,47.67,wmt
129439,19-Sep-00,50.63,50.88,49.25,49.88,8575800,49.03,wmt
129440,18-Sep-00,51.00,52.69,50.63,51.13,5212500,50.26,wmt
129441,15-Sep-00,52.31,52.94,51.44,52.00,8114200,51.11,wmt
129442,14-Sep-00,53.63,53.63,51.88,52.50,4712500,51.60,wmt
129443,13-Sep-00,54.25,54.44,53.00,53.88,4982500,52.96,wmt
129444,12-Sep-00,53.56,54.63,52.94,54.00,6351700,53.02,wmt
129445,11-Sep-00,52.75,54.75,52.69,54.38,9847200,53.39,wmt
129446,8-Sep-00,51.50,52.63,51.00,52.13,7380900,51.18,wmt
129447,7-Sep-00,51.19,52.06,50.50,51.00,8400900,50.07,wmt
129448,6-Sep-00,50.25,51.13,49.88,50.00,8310600,49.09,wmt
129449,5-Sep-00,48.94,50.19,48.81,49.75,8031600,48.85,wmt
129450,1-Sep-00,47.56,49.13,47.38,48.75,7662300,47.87,wmt
129451,31-Aug-00,48.31,48.75,47.13,47.63,12239700,46.77,wmt
129452,30-Aug-00,48.88,49.00,48.00,48.44,8158600,47.56,wmt
129453,29-Aug-00,49.50,49.94,48.88,49.44,5668000,48.54,wmt
129454,28-Aug-00,50.06,50.63,48.63,49.50,7005000,48.60,wmt
129455,25-Aug-00,49.63,50.50,49.25,50.50,4881100,49.58,wmt
129456,24-Aug-00,49.75,50.13,49.00,49.44,4971400,48.54,wmt
129457,23-Aug-00,49.75,50.19,49.06,49.13,6878900,48.24,wmt
129458,22-Aug-00,49.00,50.00,48.56,49.13,7611400,48.24,wmt
129459,21-Aug-00,49.25,49.75,47.13,49.00,14153600,48.11,wmt
129460,18-Aug-00,49.69,50.88,49.56,50.88,7354500,49.96,wmt
129461,17-Aug-00,49.56,50.44,48.63,50.00,6805300,49.09,wmt
129462,16-Aug-00,50.75,50.88,48.75,49.94,13811600,49.03,wmt
129463,15-Aug-00,51.88,52.56,51.25,51.56,7954700,50.62,wmt
129464,14-Aug-00,52.25,53.06,52.13,52.88,6034400,51.92,wmt
129465,11-Aug-00,51.44,52.38,51.13,52.13,7536400,51.18,wmt
129466,10-Aug-00,53.13,53.25,50.69,51.00,12380900,50.07,wmt
129467,9-Aug-00,54.06,54.75,52.94,53.63,17751100,52.66,wmt
129468,8-Aug-00,56.44,57.63,55.06,57.63,5865300,56.58,wmt
129469,7-Aug-00,53.13,55.94,53.00,55.13,5608100,54.13,wmt
129470,4-Aug-00,54.06,54.06,52.75,52.94,5843800,51.98,wmt
129471,3-Aug-00,56.50,56.50,53.44,53.88,8234200,52.90,wmt
129472,2-Aug-00,54.50,55.06,53.81,54.06,6737500,53.08,wmt
129473,1-Aug-00,54.00,54.94,53.00,54.50,9058300,53.51,wmt
129474,31-Jul-00,58.88,58.88,54.25,55.25,7536700,54.25,wmt
129475,28-Jul-00,59.81,59.94,57.25,58.69,5251900,57.62,wmt
129476,27-Jul-00,59.38,60.31,59.00,60.06,4747500,58.97,wmt
129477,26-Jul-00,58.19,60.13,58.19,58.75,7323300,57.68,wmt
129478,25-Jul-00,57.50,59.31,57.31,59.19,4123100,58.12,wmt
129479,24-Jul-00,59.00,59.19,57.19,57.44,5049100,56.40,wmt
129480,21-Jul-00,60.31,60.50,59.25,59.69,3911600,58.61,wmt
129481,20-Jul-00,59.94,60.81,59.56,60.00,4990600,58.91,wmt
129482,19-Jul-00,60.19,60.50,59.38,60.00,3740000,58.91,wmt
129483,18-Jul-00,60.94,61.13,59.75,60.06,3593300,58.97,wmt
129484,17-Jul-00,60.31,61.25,59.63,60.72,4611100,59.62,wmt
129485,14-Jul-00,59.81,60.94,59.38,59.50,4186400,58.42,wmt
129486,13-Jul-00,60.50,61.19,59.13,59.13,4304100,58.06,wmt
129487,12-Jul-00,62.06,62.19,60.63,61.00,5835600,59.89,wmt
129488,11-Jul-00,61.06,62.75,60.81,62.00,5901900,60.87,wmt
129489,10-Jul-00,61.38,62.94,60.69,61.25,8235800,60.14,wmt
129490,7-Jul-00,57.94,62.06,57.31,61.56,10515300,60.44,wmt
129491,6-Jul-00,57.94,58.44,56.81,57.50,5762200,56.46,wmt
129492,5-Jul-00,57.31,57.94,56.56,57.00,5145300,55.97,wmt
129493,3-Jul-00,57.25,57.38,56.13,56.88,2581400,55.85,wmt
129494,30-Jun-00,54.13,57.73,54.06,57.63,7623400,56.58,wmt
129495,29-Jun-00,55.31,55.38,53.56,54.13,5291400,53.15,wmt
129496,28-Jun-00,56.50,57.19,55.69,55.98,4826400,54.96,wmt
129497,27-Jun-00,54.13,57.44,53.75,56.81,6556900,55.78,wmt
129498,26-Jun-00,54.19,54.69,53.75,53.75,3927300,52.77,wmt
129499,23-Jun-00,53.69,54.44,52.88,53.75,6275000,52.77,wmt
129500,22-Jun-00,53.06,53.44,51.88,52.50,5672200,51.55,wmt
129501,21-Jun-00,54.56,54.56,53.38,53.94,4291400,52.96,wmt
129502,20-Jun-00,54.25,54.69,53.13,54.50,6065900,53.51,wmt
129503,19-Jun-00,53.69,55.00,52.81,54.38,6002700,53.39,wmt
129504,16-Jun-00,54.75,56.13,53.25,53.88,9575200,52.90,wmt
129505,15-Jun-00,55.06,56.19,54.81,55.50,5683600,54.49,wmt
129506,14-Jun-00,54.94,55.69,54.13,55.13,6690600,54.13,wmt
129507,13-Jun-00,52.06,55.00,51.63,55.00,7712700,53.94,wmt
129508,12-Jun-00,54.00,54.38,51.81,52.75,8094400,51.74,wmt
129509,9-Jun-00,57.44,58.00,53.94,54.00,7284800,52.96,wmt
129510,8-Jun-00,57.81,58.00,56.31,56.88,3994800,55.79,wmt
129511,7-Jun-00,57.75,59.06,57.75,57.88,3427200,56.77,wmt
129512,6-Jun-00,58.81,58.81,57.75,58.25,4440200,57.13,wmt
129513,5-Jun-00,59.31,59.75,58.75,59.31,4360600,58.17,wmt
129514,2-Jun-00,58.88,60.06,58.06,59.06,7092700,57.92,wmt
129515,1-Jun-00,57.13,57.69,56.25,57.00,4790000,55.90,wmt
129516,31-May-00,54.88,60.00,54.50,57.63,7663900,56.52,wmt
129517,30-May-00,53.06,54.13,52.69,53.38,4354200,52.35,wmt
129518,26-May-00,54.25,55.00,53.13,54.00,4000000,52.96,wmt
129519,25-May-00,55.81,56.69,54.06,55.00,4624400,53.94,wmt
129520,24-May-00,55.25,57.00,52.75,56.88,10342300,55.79,wmt
129521,23-May-00,57.56,58.38,56.81,57.19,4291600,56.09,wmt
129522,22-May-00,57.69,57.69,56.19,57.38,4632700,56.28,wmt
129523,19-May-00,56.13,58.75,56.13,57.06,6362000,55.96,wmt
129524,18-May-00,56.25,57.94,56.19,57.94,4892300,56.83,wmt
129525,17-May-00,56.69,56.75,55.44,56.38,4593600,55.30,wmt
129526,16-May-00,57.44,59.06,57.19,58.00,6383600,56.89,wmt
129527,15-May-00,56.25,57.31,55.50,57.00,4273600,55.90,wmt
129528,12-May-00,55.75,57.19,55.31,56.81,4371600,55.72,wmt
129529,11-May-00,56.94,57.06,55.00,56.00,6108300,54.92,wmt
129530,10-May-00,53.44,57.13,53.00,56.69,11248300,55.60,wmt
129531,9-May-00,54.38,54.88,52.50,53.00,8892800,51.98,wmt
129532,8-May-00,51.25,52.38,49.50,52.38,7629500,51.37,wmt
129533,5-May-00,50.19,52.88,50.19,51.31,8640000,50.32,wmt
129534,4-May-00,53.94,53.94,50.44,51.00,10770800,50.02,wmt
129535,3-May-00,54.25,54.50,52.75,53.44,10461400,52.41,wmt
129536,2-May-00,57.31,57.81,56.69,57.63,4822300,56.52,wmt
129537,1-May-00,56.38,58.81,56.19,57.94,5114100,56.83,wmt
129538,28-Apr-00,56.81,57.31,55.38,55.38,5014100,54.32,wmt
129539,27-Apr-00,57.63,58.44,56.50,57.69,5517800,56.58,wmt
129540,26-Apr-00,60.19,60.75,58.31,58.75,5203100,57.62,wmt
129541,25-Apr-00,58.06,60.75,57.56,59.69,6043000,58.54,wmt
129542,24-Apr-00,57.94,60.63,57.50,58.88,5635800,57.75,wmt
129543,20-Apr-00,55.13,57.94,55.13,57.69,6090600,56.58,wmt
129544,19-Apr-00,54.13,55.50,53.75,54.94,6258300,53.88,wmt
129545,18-Apr-00,54.00,56.31,53.13,53.88,7661900,52.84,wmt
129546,17-Apr-00,55.13,56.38,51.75,54.00,9660800,52.96,wmt
129547,14-Apr-00,58.00,58.94,55.00,55.00,9374200,53.94,wmt
129548,13-Apr-00,62.31,62.31,59.50,60.06,7887000,58.91,wmt
129549,12-Apr-00,63.44,64.94,62.06,62.44,7245200,61.24,wmt
129550,11-Apr-00,62.88,63.50,61.50,63.38,5358400,62.16,wmt
129551,10-Apr-00,61.50,63.69,61.00,63.56,5521600,62.34,wmt
129552,7-Apr-00,61.25,62.00,60.63,61.50,4014800,60.32,wmt
129553,6-Apr-00,59.13,61.25,58.75,61.13,7256600,59.95,wmt
129554,5-Apr-00,59.31,60.13,57.56,58.25,7069400,57.13,wmt
129555,4-Apr-00,61.69,63.31,57.50,60.00,13679100,58.85,wmt
129556,3-Apr-00,56.63,62.00,56.63,61.19,11938900,60.01,wmt
129557,31-Mar-00,59.25,59.31,55.50,56.50,9056300,55.41,wmt
129558,30-Mar-00,59.75,60.75,58.88,59.00,11571300,57.87,wmt
129559,29-Mar-00,55.50,59.38,55.44,58.75,13600500,57.62,wmt
129560,28-Mar-00,54.56,55.94,54.50,54.50,5801900,53.45,wmt
129561,27-Mar-00,54.69,55.50,54.25,55.44,5777700,54.37,wmt
129562,24-Mar-00,54.44,55.69,54.00,55.50,7954500,54.43,wmt
129563,23-Mar-00,54.38,54.56,53.50,54.00,7028600,52.96,wmt
129564,22-Mar-00,56.50,56.50,54.00,55.38,9965500,54.32,wmt
129565,21-Mar-00,55.44,56.63,54.50,56.63,7857200,55.54,wmt
129566,20-Mar-00,55.81,55.81,53.38,55.13,6774200,54.07,wmt
129567,17-Mar-00,54.56,56.25,54.13,55.75,12641400,54.68,wmt
129568,16-Mar-00,52.31,55.56,51.63,54.63,19719400,53.58,wmt
129569,15-Mar-00,47.44,51.94,46.56,51.50,14670000,50.51,wmt
129570,14-Mar-00,47.00,48.81,46.31,47.75,9987800,46.77,wmt
129571,13-Mar-00,46.25,47.94,45.88,47.69,7732300,46.71,wmt
129572,10-Mar-00,49.75,49.75,47.44,47.94,7008600,46.96,wmt
129573,9-Mar-00,49.00,49.44,46.88,48.94,7947700,47.94,wmt
129574,8-Mar-00,47.31,49.31,45.63,48.31,10023600,47.32,wmt
129575,7-Mar-00,49.63,49.63,47.13,47.56,9727300,46.59,wmt
129576,6-Mar-00,52.63,52.69,48.63,50.50,10495600,49.47,wmt
129577,3-Mar-00,52.13,53.31,51.50,52.63,10791300,51.55,wmt
129578,2-Mar-00,52.75,52.88,50.44,50.56,15544200,49.53,wmt
129579,1-Mar-00,49.88,50.00,47.50,49.00,10169100,48.00,wmt
129580,29-Feb-00,47.94,49.75,47.94,48.75,17201300,47.75,wmt
129581,28-Feb-00,44.56,46.94,44.56,46.19,17839500,45.25,wmt
129582,25-Feb-00,44.31,45.31,43.63,44.50,16913300,43.59,wmt
129583,24-Feb-00,47.00,47.88,43.44,47.88,19433000,46.90,wmt
129584,23-Feb-00,48.44,48.50,46.75,47.00,12876900,46.04,wmt
129585,22-Feb-00,49.25,49.31,46.75,48.13,12344100,47.15,wmt
129586,18-Feb-00,48.50,49.50,47.25,47.75,19396900,46.77,wmt
129587,17-Feb-00,52.94,53.50,48.00,48.38,24770500,47.39,wmt
129588,16-Feb-00,56.50,56.50,52.69,52.75,13589100,51.67,wmt
129589,15-Feb-00,56.94,58.00,55.00,58.00,9713300,56.81,wmt
129590,14-Feb-00,56.69,58.88,56.50,58.88,5805600,57.68,wmt
129591,11-Feb-00,57.44,57.50,55.63,56.06,4820500,54.91,wmt
129592,10-Feb-00,57.63,58.38,56.81,57.00,4592500,55.83,wmt
129593,9-Feb-00,60.00,60.13,57.31,57.81,8220300,56.63,wmt
129594,8-Feb-00,57.31,59.69,56.88,59.50,8579500,58.28,wmt
129595,7-Feb-00,56.63,56.63,54.63,55.75,6045800,54.61,wmt
129596,4-Feb-00,57.94,57.94,56.00,56.31,6555200,55.16,wmt
129597,3-Feb-00,58.38,58.81,56.25,58.38,7004100,57.19,wmt
129598,2-Feb-00,58.88,60.13,57.94,58.38,6037200,57.19,wmt
129599,1-Feb-00,55.00,59.50,54.94,58.69,8364100,57.49,wmt
129600,31-Jan-00,54.56,55.50,54.13,54.75,7974200,53.63,wmt
129601,28-Jan-00,58.88,58.88,53.50,55.13,14034700,54.00,wmt
129602,27-Jan-00,61.31,61.50,57.88,59.13,7325200,57.92,wmt
129603,26-Jan-00,61.13,62.06,60.00,61.94,4543100,60.67,wmt
129604,25-Jan-00,59.81,61.19,59.50,61.13,6405900,59.88,wmt
129605,24-Jan-00,63.44,63.44,57.50,59.38,7805500,58.17,wmt
129606,21-Jan-00,63.94,63.94,62.06,62.44,6953900,61.16,wmt
129607,20-Jan-00,64.44,64.50,62.50,63.38,5742700,62.08,wmt
129608,19-Jan-00,65.25,65.81,64.00,64.06,4825500,62.75,wmt
129609,18-Jan-00,63.19,66.44,63.06,65.56,6443400,64.22,wmt
129610,14-Jan-00,64.00,65.94,64.00,64.50,6313400,63.18,wmt
129611,13-Jan-00,66.00,66.12,65.00,65.12,5021600,63.79,wmt
129612,12-Jan-00,66.19,66.75,65.06,65.06,4087800,63.73,wmt
129613,11-Jan-00,67.06,67.75,65.62,66.25,4945200,64.89,wmt
129614,10-Jan-00,67.25,67.50,65.62,67.25,6716700,65.87,wmt
129615,7-Jan-00,64.50,68.94,64.50,68.50,7980800,67.10,wmt
129616,6-Jan-00,63.00,64.56,62.69,63.69,6547000,62.39,wmt
129617,5-Jan-00,63.88,64.37,62.19,63.00,7023600,61.71,wmt
129618,4-Jan-00,65.50,65.81,64.19,64.31,6748000,62.99,wmt
129619,3-Jan-00,68.37,69.00,65.50,66.81,8375500,65.44,wmt
129620,31-Dec-99,68.31,70.25,68.25,69.12,2114200,67.71,wmt
129621,30-Dec-99,68.12,69.56,67.81,67.81,2646100,66.42,wmt
129622,29-Dec-99,69.56,70.00,67.37,67.37,2521900,65.99,wmt
129623,28-Dec-99,68.62,70.19,68.56,69.31,3533100,67.89,wmt
129624,27-Dec-99,67.31,70.12,67.31,69.44,5232500,68.02,wmt
129625,23-Dec-99,67.00,68.00,66.75,67.37,3851400,65.99,wmt
129626,22-Dec-99,64.62,66.06,64.62,65.69,3754200,64.35,wmt
129627,21-Dec-99,64.00,65.69,63.56,64.81,4635500,63.48,wmt
129628,20-Dec-99,66.12,66.44,63.19,64.28,6330900,62.97,wmt
129629,17-Dec-99,68.81,68.87,64.75,65.00,14675500,63.67,wmt
129630,16-Dec-99,66.75,68.75,66.00,68.62,8490900,67.22,wmt
129631,15-Dec-99,67.00,67.06,65.12,66.02,7844400,64.67,wmt
129632,14-Dec-99,67.00,68.50,66.94,67.06,7508000,65.64,wmt
129633,13-Dec-99,65.50,69.19,64.75,68.00,9391600,66.56,wmt
129634,10-Dec-99,62.50,64.50,61.88,63.25,12599100,61.91,wmt
129635,9-Dec-99,58.50,62.25,57.63,62.25,8812700,60.93,wmt
129636,8-Dec-99,58.81,59.31,58.00,58.66,4600000,57.42,wmt
129637,7-Dec-99,59.81,60.13,58.00,58.00,6362700,56.77,wmt
129638,6-Dec-99,58.56,60.50,58.25,59.58,5454100,58.32,wmt
129639,3-Dec-99,58.19,59.25,57.94,59.06,6173100,57.81,wmt
129640,2-Dec-99,59.00,59.19,57.00,57.67,5287800,56.45,wmt
129641,1-Dec-99,57.69,59.00,57.69,58.58,5324700,57.34,wmt
129642,30-Nov-99,58.75,58.94,57.25,57.63,4379500,56.41,wmt
129643,29-Nov-99,58.50,59.38,58.00,59.00,4794700,57.75,wmt
129644,26-Nov-99,58.00,58.69,57.63,58.20,2301100,56.97,wmt
129645,24-Nov-99,56.50,58.50,56.44,57.94,5673800,56.71,wmt
129646,23-Nov-99,56.63,56.63,55.50,55.94,6480900,54.75,wmt
129647,22-Nov-99,57.19,57.25,56.13,56.75,6324100,55.55,wmt
129648,19-Nov-99,58.38,59.06,57.75,58.13,4991700,56.90,wmt
129649,18-Nov-99,59.19,59.75,58.50,59.38,5726100,58.12,wmt
129650,17-Nov-99,59.38,60.63,58.69,58.88,6468900,57.63,wmt
129651,16-Nov-99,59.50,60.38,58.75,59.88,6218300,58.61,wmt
129652,15-Nov-99,59.00,60.69,58.25,58.94,9042200,57.69,wmt
129653,12-Nov-99,57.94,58.88,56.88,58.88,5612000,57.63,wmt
129654,11-Nov-99,56.88,57.50,56.69,57.44,6290300,56.22,wmt
129655,10-Nov-99,58.00,58.50,57.13,57.13,6991900,55.92,wmt
129656,9-Nov-99,58.00,58.19,56.56,58.00,10029800,56.77,wmt
129657,8-Nov-99,58.50,59.19,58.31,58.50,4882200,57.26,wmt
129658,5-Nov-99,57.50,58.75,57.25,58.06,6245500,56.83,wmt
129659,4-Nov-99,56.50,57.00,55.88,56.00,4150900,54.81,wmt
129660,3-Nov-99,55.75,56.44,55.00,55.75,4082000,54.57,wmt
129661,2-Nov-99,56.31,57.13,55.63,56.13,4585000,54.94,wmt
129662,1-Nov-99,57.25,57.88,56.13,56.25,4783300,55.06,wmt
129663,29-Oct-99,56.94,58.50,56.31,56.31,9689100,55.12,wmt
129664,28-Oct-99,54.13,55.94,54.06,55.75,9095200,54.57,wmt
129665,27-Oct-99,52.75,53.31,51.50,53.00,7301100,51.88,wmt
129666,26-Oct-99,54.50,54.56,51.50,53.25,13661300,52.12,wmt
129667,25-Oct-99,55.94,56.94,55.50,55.94,6903900,54.75,wmt
129668,22-Oct-99,55.44,58.00,55.06,57.06,7536300,55.85,wmt
129669,21-Oct-99,54.19,54.94,53.31,54.88,5075800,53.72,wmt
129670,20-Oct-99,53.38,55.00,52.75,54.81,5604800,53.65,wmt
129671,19-Oct-99,52.63,53.38,52.25,52.69,5564400,51.57,wmt
129672,18-Oct-99,51.13,52.50,49.50,52.13,7228900,51.03,wmt
129673,15-Oct-99,51.88,52.25,50.75,50.81,6984400,49.73,wmt
129674,14-Oct-99,51.25,52.94,50.75,52.38,5332800,51.27,wmt
129675,13-Oct-99,53.56,53.81,51.25,51.31,6073600,50.22,wmt
129676,12-Oct-99,53.94,54.44,53.19,53.88,4937700,52.74,wmt
129677,11-Oct-99,54.81,55.00,53.94,53.94,6755500,52.80,wmt
129678,8-Oct-99,51.88,55.38,51.69,55.38,9493100,54.21,wmt
129679,7-Oct-99,51.38,51.50,50.69,51.31,4456900,50.22,wmt
129680,6-Oct-99,50.56,51.69,49.88,51.38,7053000,50.29,wmt
129681,5-Oct-99,50.31,52.63,49.94,51.25,9212500,50.16,wmt
129682,4-Oct-99,48.94,50.44,48.81,50.31,7634200,49.24,wmt
129683,1-Oct-99,48.00,48.38,47.56,48.31,6481300,47.29,wmt
129684,30-Sep-99,46.13,48.00,46.06,47.56,6604400,46.55,wmt
129685,29-Sep-99,46.75,46.75,45.56,45.63,4896400,44.66,wmt
129686,28-Sep-99,46.25,47.13,45.69,46.94,5215800,45.95,wmt
129687,27-Sep-99,47.00,47.44,46.31,46.31,5207300,45.33,wmt
129688,24-Sep-99,46.56,47.50,46.19,46.50,6345000,45.51,wmt
129689,23-Sep-99,47.63,47.81,46.63,46.69,5700800,45.70,wmt
129690,22-Sep-99,45.81,47.69,45.56,47.25,5400200,46.25,wmt
129691,21-Sep-99,45.00,46.06,44.75,45.75,5846600,44.78,wmt
129692,20-Sep-99,46.56,47.25,46.19,46.19,3055600,45.21,wmt
129693,17-Sep-99,45.94,46.81,45.56,46.63,6948600,45.64,wmt
129694,16-Sep-99,45.56,45.81,44.56,45.31,5525500,44.35,wmt
129695,15-Sep-99,47.63,48.00,45.38,45.50,6170200,44.54,wmt
129696,14-Sep-99,47.56,47.88,46.88,46.94,3772700,45.90,wmt
129697,13-Sep-99,47.13,48.00,46.94,48.00,3440800,46.93,wmt
129698,10-Sep-99,47.88,47.94,46.88,47.69,4674700,46.63,wmt
129699,9-Sep-99,46.75,47.56,46.25,47.50,4500200,46.44,wmt
129700,8-Sep-99,46.00,47.13,45.75,47.13,4002300,46.08,wmt
129701,7-Sep-99,47.44,47.44,46.25,46.25,3292200,45.22,wmt
129702,3-Sep-99,46.81,47.56,46.13,47.56,5706300,46.50,wmt
129703,2-Sep-99,44.00,45.81,43.56,45.69,5382000,44.67,wmt
129704,1-Sep-99,44.31,45.25,43.94,45.00,4823800,44.00,wmt
129705,31-Aug-99,45.94,45.94,43.63,44.31,5464500,43.33,wmt
129706,30-Aug-99,46.88,47.00,45.44,45.50,3630800,44.49,wmt
129707,27-Aug-99,47.13,47.31,46.13,46.69,3844700,45.65,wmt
129708,26-Aug-99,48.00,48.13,46.75,47.31,4299200,46.26,wmt
129709,25-Aug-99,46.94,48.44,45.88,48.38,7113300,47.30,wmt
129710,24-Aug-99,47.63,48.06,47.00,47.56,4653300,46.50,wmt
129711,23-Aug-99,46.88,47.81,46.81,47.75,5452500,46.69,wmt
129712,20-Aug-99,46.44,46.94,46.06,46.69,4043900,45.65,wmt
129713,19-Aug-99,46.00,46.06,44.88,46.06,4452000,45.04,wmt
129714,18-Aug-99,47.00,47.38,46.31,46.38,5242200,45.35,wmt
129715,17-Aug-99,46.56,47.00,45.50,46.94,6342800,45.90,wmt
129716,16-Aug-99,44.75,46.00,44.06,46.00,5220300,44.98,wmt
129717,13-Aug-99,44.94,45.19,44.56,44.81,6844700,43.81,wmt
129718,12-Aug-99,44.00,44.81,43.94,44.38,6181600,43.39,wmt
129719,11-Aug-99,43.63,44.44,43.31,43.38,8034100,42.42,wmt
129720,10-Aug-99,40.75,43.44,39.88,42.88,11710600,41.93,wmt
129721,9-Aug-99,41.06,41.06,40.06,40.19,4663100,39.30,wmt
129722,6-Aug-99,40.88,42.06,40.19,41.25,5419400,40.33,wmt
129723,5-Aug-99,41.06,41.38,38.88,41.38,8061700,40.46,wmt
129724,4-Aug-99,41.31,41.44,40.81,40.94,6211900,40.03,wmt
129725,3-Aug-99,42.56,42.88,41.31,41.94,5529500,41.01,wmt
129726,2-Aug-99,42.31,43.50,42.00,42.38,5580900,41.44,wmt
129727,30-Jul-99,44.25,44.38,42.25,42.25,6542300,41.31,wmt
129728,29-Jul-99,44.00,44.44,43.00,44.00,6111900,43.02,wmt
129729,28-Jul-99,45.00,45.31,44.63,45.06,3728400,44.06,wmt
129730,27-Jul-99,45.81,46.00,45.00,45.56,4338900,44.55,wmt
129731,26-Jul-99,44.63,46.19,44.50,45.63,3917700,44.62,wmt
129732,23-Jul-99,45.31,45.94,44.56,44.94,3687000,43.94,wmt
129733,22-Jul-99,45.75,46.19,44.38,45.19,5418300,44.19,wmt
129734,21-Jul-99,46.69,47.00,45.44,45.44,5943800,44.43,wmt
129735,20-Jul-99,48.13,48.25,46.50,46.88,5645500,45.84,wmt
129736,19-Jul-99,48.00,48.56,47.63,48.06,4333600,46.99,wmt
129737,16-Jul-99,47.44,48.00,47.25,48.00,4081700,46.93,wmt
129738,15-Jul-99,48.06,48.31,47.38,47.50,3970000,46.44,wmt
129739,14-Jul-99,47.75,48.00,47.50,47.63,3044800,46.57,wmt
129740,13-Jul-99,47.25,47.75,46.69,47.56,4344200,46.50,wmt
129741,12-Jul-99,48.38,48.38,47.06,47.44,3241700,46.39,wmt
129742,9-Jul-99,47.44,48.00,47.31,47.94,4071300,46.87,wmt
129743,8-Jul-99,47.00,48.44,46.25,47.00,7890200,45.96,wmt
129744,7-Jul-99,50.00,50.00,47.94,48.00,6264400,46.93,wmt
129745,6-Jul-99,48.88,51.00,48.88,49.19,7157300,48.10,wmt
129746,2-Jul-99,48.13,49.06,47.94,48.75,4944100,47.67,wmt
129747,1-Jul-99,47.94,48.31,46.94,47.75,6726900,46.69,wmt
129748,30-Jun-99,46.56,48.50,45.38,48.25,9002500,47.18,wmt
129749,29-Jun-99,45.94,46.88,45.50,46.81,5879700,45.77,wmt
129750,28-Jun-99,44.00,45.75,43.81,45.56,5614400,44.55,wmt
129751,25-Jun-99,43.75,44.25,43.38,43.44,3674500,42.47,wmt
129752,24-Jun-99,43.63,43.88,42.69,43.31,6132800,42.35,wmt
129753,23-Jun-99,45.00,45.06,43.69,44.38,4484500,43.39,wmt
129754,22-Jun-99,45.19,45.50,44.38,44.94,5071600,43.94,wmt
129755,21-Jun-99,43.50,45.50,43.38,45.06,6276300,44.06,wmt
129756,18-Jun-99,43.19,43.75,42.81,43.75,10105500,42.78,wmt
129757,17-Jun-99,43.69,44.50,43.56,43.63,5135000,42.66,wmt
129758,16-Jun-99,43.56,44.56,43.50,44.38,5614400,43.39,wmt
129759,15-Jun-99,43.50,43.75,42.38,42.50,6539100,41.51,wmt
129760,14-Jun-99,43.00,43.31,42.81,43.13,4041600,42.12,wmt
129761,11-Jun-99,43.13,43.75,42.38,42.69,4870200,41.69,wmt
129762,10-Jun-99,43.75,43.88,42.63,43.13,5246900,42.12,wmt
129763,9-Jun-99,44.38,44.69,43.94,44.13,4534500,43.10,wmt
129764,8-Jun-99,45.25,45.50,44.31,44.38,4571600,43.34,wmt
129765,7-Jun-99,45.38,45.75,44.88,45.75,4624200,44.68,wmt
129766,4-Jun-99,46.00,46.50,45.56,46.00,5546900,44.92,wmt
129767,3-Jun-99,45.00,46.19,44.69,45.50,10477300,44.44,wmt
129768,2-Jun-99,43.38,44.38,42.69,44.38,6626100,43.34,wmt
129769,1-Jun-99,42.69,43.44,42.19,43.44,6998600,42.42,wmt
129770,28-May-99,41.56,42.88,41.31,42.63,5694200,41.63,wmt
129771,27-May-99,42.13,42.50,41.00,41.13,7760900,40.17,wmt
129772,26-May-99,42.19,43.00,41.50,42.94,8276400,41.94,wmt
129773,25-May-99,42.94,43.19,41.69,42.38,7339200,41.39,wmt
129774,24-May-99,44.00,44.13,42.13,42.81,6425600,41.81,wmt
129775,21-May-99,44.63,44.88,42.63,43.25,8184200,42.24,wmt
129776,20-May-99,45.63,46.25,44.44,44.50,7105300,43.46,wmt
129777,19-May-99,46.94,46.94,45.38,45.69,4731600,44.62,wmt
129778,18-May-99,45.88,47.44,45.25,46.44,6482700,45.35,wmt
129779,17-May-99,45.38,46.13,44.94,45.69,6277500,44.62,wmt
129780,14-May-99,46.25,46.50,45.63,46.38,6083300,45.30,wmt
129781,13-May-99,47.38,47.63,46.56,47.00,6359800,45.90,wmt
129782,12-May-99,47.38,47.38,45.50,46.56,7903900,45.47,wmt
129783,11-May-99,47.50,47.50,45.88,47.31,12832800,46.20,wmt
129784,10-May-99,44.81,46.50,44.56,45.19,8753000,44.13,wmt
129785,7-May-99,44.63,45.00,43.00,44.75,11371700,43.70,wmt
129786,6-May-99,44.00,44.19,41.63,42.88,14793900,41.88,wmt
129787,5-May-99,44.44,45.06,43.06,45.06,8256600,44.01,wmt
129788,4-May-99,46.81,46.88,43.31,44.00,11064400,42.97,wmt
129789,3-May-99,45.88,46.25,44.56,46.13,7447500,45.05,wmt
129790,30-Apr-99,47.00,47.44,43.19,46.00,13375500,44.92,wmt
129791,29-Apr-99,49.00,49.00,45.56,46.88,9246300,45.78,wmt
129792,28-Apr-99,50.38,51.25,49.06,49.19,5931300,48.04,wmt
129793,27-Apr-99,51.13,51.38,50.00,50.75,6221600,49.56,wmt
129794,26-Apr-99,51.88,51.94,50.75,50.94,7522300,49.75,wmt
129795,23-Apr-99,50.94,51.69,50.50,50.94,7342000,49.75,wmt
129796,22-Apr-99,50.00,50.25,48.44,50.06,10246700,48.89,wmt
129797,21-Apr-99,48.00,49.13,47.00,48.75,10450800,47.61,wmt
129798,20-Apr-99,46.00,48.00,45.25,47.75,13042000,46.63,wmt
129799,19-Apr-99,96.00,98.12,88.00,89.75,8789400,43.83,wmt
129800,16-Apr-99,96.50,96.56,92.75,95.00,6361400,46.39,wmt
129801,15-Apr-99,98.37,98.87,93.00,97.75,7245900,47.73,wmt
129802,14-Apr-99,104.56,105.12,98.00,98.62,5273000,48.16,wmt
129803,13-Apr-99,104.56,106.81,103.25,104.56,4625200,51.06,wmt
129804,12-Apr-99,102.25,105.44,101.62,104.87,4621600,51.21,wmt
129805,9-Apr-99,100.50,103.44,99.62,102.75,4434100,50.17,wmt
129806,8-Apr-99,98.50,102.44,97.50,102.25,4980600,49.93,wmt
129807,7-Apr-99,97.00,97.81,96.19,97.50,3814400,47.61,wmt
129808,6-Apr-99,95.62,97.06,95.37,95.69,2893900,46.73,wmt
129809,5-Apr-99,94.50,96.69,93.81,95.37,3454100,46.57,wmt
129810,1-Apr-99,93.44,94.00,92.50,93.25,2471400,45.53,wmt
129811,31-Mar-99,96.37,96.62,92.19,92.19,3824800,45.02,wmt
129812,30-Mar-99,94.00,95.50,93.75,95.00,3142700,46.39,wmt
129813,29-Mar-99,92.31,95.69,92.31,95.00,2959500,46.39,wmt
129814,26-Mar-99,91.69,93.31,90.12,91.56,3221900,44.71,wmt
129815,25-Mar-99,89.81,92.25,89.81,91.87,3884700,44.86,wmt
129816,24-Mar-99,90.37,90.94,88.19,89.00,4038100,43.46,wmt
129817,23-Mar-99,93.06,93.19,89.06,90.50,5083300,44.19,wmt
129818,22-Mar-99,94.87,95.00,92.50,93.31,3038300,45.56,wmt
129819,19-Mar-99,98.25,98.25,94.75,94.75,6022000,46.27,wmt
129820,18-Mar-99,96.06,98.37,95.75,98.19,2921600,47.95,wmt
129821,17-Mar-99,96.44,96.94,94.69,96.37,3220000,47.06,wmt
129822,16-Mar-99,97.06,97.19,95.56,96.00,3224700,46.78,wmt
129823,15-Mar-99,97.00,97.31,95.25,96.75,3657000,47.15,wmt
129824,12-Mar-99,95.94,96.94,95.44,96.37,3665200,46.96,wmt
129825,11-Mar-99,94.50,96.37,93.75,95.31,4254400,46.44,wmt
129826,10-Mar-99,94.19,94.25,93.06,93.56,3122000,45.59,wmt
129827,9-Mar-99,93.44,94.25,92.56,94.00,3666100,45.81,wmt
129828,8-Mar-99,94.12,94.12,91.81,93.44,4410800,45.53,wmt
129829,5-Mar-99,93.00,94.25,91.37,93.25,8314400,45.44,wmt
129830,4-Mar-99,87.94,89.62,87.87,89.37,3551400,43.55,wmt
129831,3-Mar-99,86.00,88.31,86.00,87.37,3424700,42.57,wmt
129832,2-Mar-99,86.75,87.37,85.12,85.44,3316400,41.63,wmt
129833,1-Mar-99,87.12,87.19,83.62,85.87,3408900,41.84,wmt
129834,26-Feb-99,86.25,86.50,83.69,86.12,3443400,41.97,wmt
129835,25-Feb-99,85.12,85.81,83.56,85.00,3578000,41.42,wmt
129836,24-Feb-99,88.19,89.50,84.19,84.56,3972000,41.21,wmt
129837,23-Feb-99,88.19,88.56,86.75,87.50,3303400,42.64,wmt
129838,22-Feb-99,85.44,88.44,85.37,88.25,4415600,43.00,wmt
129839,19-Feb-99,85.50,85.50,84.56,84.75,2825500,41.30,wmt
129840,18-Feb-99,85.50,86.06,84.19,85.37,3511300,41.60,wmt
129841,17-Feb-99,86.69,88.69,85.06,85.06,4835300,41.45,wmt
129842,16-Feb-99,85.50,88.00,85.50,87.56,5596300,42.67,wmt
129843,12-Feb-99,85.81,86.06,83.00,84.37,2574800,41.11,wmt
129844,11-Feb-99,81.00,85.94,80.62,85.81,2590900,41.81,wmt
129845,10-Feb-99,82.00,82.06,80.50,80.94,2611100,39.44,wmt
129846,9-Feb-99,85.12,85.12,81.81,82.12,2780900,40.02,wmt
129847,8-Feb-99,84.25,86.37,83.25,85.44,2306400,41.63,wmt
129848,5-Feb-99,85.37,85.75,82.75,84.25,2640000,41.05,wmt
129849,4-Feb-99,86.31,87.31,83.75,83.75,3623300,40.81,wmt
129850,3-Feb-99,83.81,86.25,83.50,85.75,3660000,41.79,wmt
129851,2-Feb-99,83.12,83.94,80.75,83.62,3967300,40.75,wmt
129852,1-Feb-99,85.75,85.75,84.31,84.50,2868600,41.18,wmt
129853,29-Jan-99,86.00,86.44,85.00,86.00,2901900,41.91,wmt
129854,28-Jan-99,85.25,85.44,84.12,85.12,2865300,41.48,wmt
129855,27-Jan-99,84.19,85.81,84.00,85.19,4811900,41.51,wmt
129856,26-Jan-99,82.94,84.50,82.19,83.56,3383300,40.72,wmt
129857,25-Jan-99,81.81,82.69,79.87,82.00,3030900,39.96,wmt
129858,22-Jan-99,79.06,82.25,78.50,82.00,2663900,39.96,wmt
129859,21-Jan-99,80.12,81.37,78.87,79.06,2809100,38.53,wmt
129860,20-Jan-99,80.06,82.50,78.56,80.25,3402000,39.11,wmt
129861,19-Jan-99,80.25,80.94,78.25,80.06,2910900,39.01,wmt
129862,15-Jan-99,79.81,80.75,78.75,80.12,3481100,39.04,wmt
129863,14-Jan-99,79.75,80.94,77.87,79.75,3894200,38.86,wmt
129864,13-Jan-99,78.00,81.75,77.37,80.62,3640900,39.29,wmt
129865,12-Jan-99,80.37,80.75,78.56,80.37,4117200,39.16,wmt
129866,11-Jan-99,83.50,83.81,80.00,81.62,3241100,39.77,wmt
129867,8-Jan-99,84.00,84.44,82.50,83.50,3590900,40.69,wmt
129868,7-Jan-99,83.62,85.06,83.25,84.12,4631400,40.99,wmt
129869,6-Jan-99,82.12,83.12,81.12,82.62,3854100,40.26,wmt
129870,5-Jan-99,81.25,81.87,80.50,81.25,2877000,39.59,wmt
129871,4-Jan-99,81.62,82.25,79.56,80.62,3669800,39.29,wmt
129872,31-Dec-98,80.19,81.50,79.56,81.44,2641700,39.69,wmt
129873,30-Dec-98,82.00,82.00,80.12,80.75,2343400,39.35,wmt
129874,29-Dec-98,80.19,82.75,79.00,81.94,2769800,39.93,wmt
129875,28-Dec-98,81.00,81.19,79.06,79.87,2034200,38.92,wmt
129876,24-Dec-98,81.50,81.50,80.56,81.12,873600,39.53,wmt
129877,23-Dec-98,78.87,81.62,78.06,81.44,2863400,39.69,wmt
129878,22-Dec-98,78.94,79.19,78.00,78.31,2490900,38.16,wmt
129879,21-Dec-98,77.62,79.94,77.56,78.62,3478400,38.31,wmt
129880,18-Dec-98,76.06,77.75,75.62,77.75,5313900,37.89,wmt
129881,17-Dec-98,75.56,76.37,74.87,76.12,2174800,37.09,wmt
129882,16-Dec-98,76.87,77.00,75.06,75.69,2562200,36.88,wmt
129883,15-Dec-98,75.25,76.87,74.50,76.81,3359400,37.43,wmt
129884,14-Dec-98,75.56,75.87,74.19,74.81,2632300,36.45,wmt
129885,11-Dec-98,76.06,76.44,75.06,76.31,2501300,37.19,wmt
129886,10-Dec-98,77.19,77.19,75.37,75.75,2784100,36.91,wmt
129887,9-Dec-98,76.81,77.44,76.06,76.75,2712300,37.40,wmt
129888,8-Dec-98,74.75,76.94,74.50,76.00,3203900,36.96,wmt
129889,7-Dec-98,73.75,76.00,73.25,74.62,2550900,36.29,wmt
129890,4-Dec-98,72.69,74.12,71.62,73.19,3511700,35.59,wmt
129891,3-Dec-98,73.94,75.19,71.44,71.50,2708300,34.77,wmt
129892,2-Dec-98,74.56,75.19,73.50,74.06,1886300,36.01,wmt
129893,1-Dec-98,74.25,75.44,73.06,74.87,2961300,36.41,wmt
129894,30-Nov-98,76.75,77.25,75.12,75.31,3360900,36.62,wmt
129895,27-Nov-98,76.00,76.56,75.62,76.56,1444800,37.23,wmt
129896,25-Nov-98,75.00,76.00,74.25,75.75,2494800,36.84,wmt
129897,24-Nov-98,74.94,75.00,74.25,74.75,2415200,36.35,wmt
129898,23-Nov-98,73.94,74.94,73.19,74.94,2850600,36.44,wmt
129899,20-Nov-98,73.81,73.81,72.81,73.75,3132500,35.86,wmt
129900,19-Nov-98,74.50,74.50,72.62,73.00,3579100,35.50,wmt
129901,18-Nov-98,72.87,73.37,72.25,73.37,3160300,35.68,wmt
129902,17-Nov-98,71.06,72.31,70.25,71.62,3360600,34.83,wmt
129903,16-Nov-98,71.87,71.87,70.00,71.06,3156300,34.56,wmt
129904,13-Nov-98,69.37,70.06,68.81,69.69,2465500,33.89,wmt
129905,12-Nov-98,70.00,70.44,67.75,68.75,2720900,33.43,wmt
129906,11-Nov-98,70.50,70.69,69.56,69.75,2826300,33.92,wmt
129907,10-Nov-98,70.75,71.12,68.81,70.19,4690500,34.13,wmt
129908,9-Nov-98,71.44,72.44,70.06,70.56,3810300,34.31,wmt
129909,6-Nov-98,70.19,71.56,69.50,71.44,4652000,34.74,wmt
129910,5-Nov-98,68.31,70.25,67.06,70.25,4194800,34.16,wmt
129911,4-Nov-98,67.00,68.62,67.00,68.06,4093000,33.10,wmt
129912,3-Nov-98,68.87,68.87,66.81,66.87,3535000,32.52,wmt
129913,2-Nov-98,69.31,69.56,68.06,68.81,3418400,33.46,wmt
129914,30-Oct-98,68.00,69.44,67.44,69.06,4731300,33.58,wmt
129915,29-Oct-98,66.25,67.62,65.31,67.44,2855600,32.80,wmt
129916,28-Oct-98,63.13,65.94,62.75,64.81,2944500,31.52,wmt
129917,27-Oct-98,66.00,66.31,63.00,63.25,3887800,30.76,wmt
129918,26-Oct-98,67.19,67.62,65.37,65.37,2900500,31.79,wmt
129919,23-Oct-98,66.81,68.00,65.87,68.00,2990200,33.07,wmt
129920,22-Oct-98,65.12,67.25,64.56,66.81,2981300,32.49,wmt
129921,21-Oct-98,66.00,66.06,64.56,64.94,4152300,31.58,wmt
129922,20-Oct-98,69.00,69.44,65.37,65.56,5562700,31.88,wmt
129923,19-Oct-98,68.00,68.94,67.62,68.75,4934200,33.43,wmt
129924,16-Oct-98,66.25,67.69,65.69,66.62,6949200,32.40,wmt
129925,15-Oct-98,61.00,65.00,60.81,64.62,4956600,31.42,wmt
129926,14-Oct-98,59.63,62.25,59.63,61.13,4041700,29.73,wmt
129927,13-Oct-98,61.19,61.19,59.50,59.94,2494400,29.15,wmt
129928,12-Oct-98,61.94,61.94,60.50,60.81,4383300,29.57,wmt
129929,9-Oct-98,58.00,59.63,55.75,59.13,3943000,28.75,wmt
129930,8-Oct-98,56.56,57.13,53.19,56.81,6875500,27.63,wmt
129931,7-Oct-98,59.50,59.50,58.38,58.75,4172800,28.57,wmt
129932,6-Oct-98,60.00,60.63,58.38,59.50,4820600,28.93,wmt
129933,5-Oct-98,56.50,58.00,53.81,57.25,4780300,27.84,wmt
129934,2-Oct-98,53.31,56.25,52.63,55.44,5111400,26.96,wmt
129935,1-Oct-98,54.00,55.00,52.44,53.13,6328300,25.84,wmt
129936,30-Sep-98,57.13,57.13,53.88,54.63,11256100,26.57,wmt
129937,29-Sep-98,61.31,61.63,57.63,58.13,5013800,28.27,wmt
129938,28-Sep-98,63.00,63.44,60.75,61.44,2813300,29.88,wmt
129939,25-Sep-98,62.06,62.94,61.44,61.94,3321400,30.12,wmt
129940,24-Sep-98,64.56,64.75,60.56,62.81,3468300,30.54,wmt
129941,23-Sep-98,63.25,64.56,61.88,64.50,4470900,31.37,wmt
129942,22-Sep-98,61.56,62.38,60.81,62.38,3063800,30.33,wmt
129943,21-Sep-98,59.75,62.00,59.44,60.69,3570200,29.51,wmt
129944,18-Sep-98,61.75,62.00,60.13,60.56,5016700,29.45,wmt
129945,17-Sep-98,61.50,61.94,60.50,60.88,3120800,29.61,wmt
129946,16-Sep-98,63.00,63.44,61.44,62.94,4442300,30.61,wmt
129947,15-Sep-98,61.50,62.69,61.00,62.50,3491700,30.32,wmt
129948,14-Sep-98,63.38,63.38,61.06,61.19,3134500,29.68,wmt
129949,11-Sep-98,57.94,61.38,57.63,60.63,3698600,29.41,wmt
129950,10-Sep-98,59.19,60.38,58.00,58.44,4442300,28.35,wmt
129951,9-Sep-98,62.19,62.94,60.56,61.06,3744200,29.62,wmt
129952,8-Sep-98,61.88,62.75,59.81,62.75,4853100,30.44,wmt
129953,4-Sep-98,60.38,60.75,56.56,58.50,4579200,28.38,wmt
129954,3-Sep-98,59.13,60.88,59.06,60.13,8632300,29.17,wmt
129955,2-Sep-98,62.75,63.00,59.88,59.94,5742800,29.08,wmt
129956,1-Sep-98,59.50,62.31,55.50,61.75,7920900,29.95,wmt
129957,31-Aug-98,64.37,65.12,57.50,59.00,7413300,28.62,wmt
129958,28-Aug-98,68.00,68.31,65.25,65.37,6409100,31.71,wmt
129959,27-Aug-98,68.25,68.56,65.50,67.87,5024500,32.92,wmt
129960,26-Aug-98,68.12,69.81,67.94,69.06,4010000,33.50,wmt
129961,25-Aug-98,68.37,69.31,67.69,68.50,4494700,33.23,wmt
129962,24-Aug-98,66.44,67.31,66.00,67.25,3172700,32.62,wmt
129963,21-Aug-98,64.56,65.62,63.00,65.19,3366100,31.62,wmt
129964,20-Aug-98,63.81,65.00,63.31,64.75,2765300,31.41,wmt
129965,19-Aug-98,64.62,65.25,63.50,64.00,3450500,31.05,wmt
129966,18-Aug-98,62.88,64.31,62.31,64.25,3610800,31.17,wmt
129967,17-Aug-98,62.38,63.69,61.19,62.81,2801300,30.47,wmt
129968,14-Aug-98,65.25,65.62,61.31,62.38,2873000,30.26,wmt
129969,13-Aug-98,66.00,67.37,64.31,64.31,2905000,31.20,wmt
129970,12-Aug-98,65.94,66.00,64.87,66.00,4741400,32.02,wmt
129971,11-Aug-98,61.13,64.12,61.13,64.00,4751900,31.05,wmt
129972,10-Aug-98,61.63,63.94,61.63,63.06,2704500,30.59,wmt
129973,7-Aug-98,64.00,64.44,62.06,62.88,3544800,30.50,wmt
129974,6-Aug-98,60.38,64.25,60.25,64.00,3648000,31.05,wmt
129975,5-Aug-98,58.38,61.00,57.25,61.00,5313900,29.59,wmt
129976,4-Aug-98,61.81,62.00,58.38,58.38,4147000,28.32,wmt
129977,3-Aug-98,62.69,62.88,61.50,61.63,2387300,29.90,wmt
129978,31-Jul-98,64.00,64.37,62.50,63.13,3617700,30.62,wmt
129979,30-Jul-98,61.63,64.44,61.00,63.63,4146700,30.87,wmt
129980,29-Jul-98,63.63,64.19,60.75,60.88,3946100,29.53,wmt
129981,28-Jul-98,63.00,64.00,62.00,63.44,3264400,30.77,wmt
129982,27-Jul-98,63.50,63.94,62.56,63.88,2921100,30.99,wmt
129983,24-Jul-98,63.50,64.44,62.31,63.81,3942800,30.95,wmt
129984,23-Jul-98,66.50,67.06,63.50,63.50,3161600,30.80,wmt
129985,22-Jul-98,68.19,68.81,66.31,67.06,3258400,32.53,wmt
129986,21-Jul-98,68.81,68.87,67.19,68.00,2494400,32.99,wmt
129987,20-Jul-98,69.00,69.06,68.12,68.81,1887200,33.38,wmt
129988,17-Jul-98,69.00,69.69,68.56,69.00,3370600,33.47,wmt
129989,16-Jul-98,66.00,68.81,65.69,68.75,3273100,33.35,wmt
129990,15-Jul-98,66.56,67.00,65.81,65.87,2516600,31.95,wmt
129991,14-Jul-98,64.44,66.62,64.25,66.37,2719700,32.19,wmt
129992,13-Jul-98,64.50,64.50,63.63,64.06,2483100,31.07,wmt
129993,10-Jul-98,63.38,64.19,63.00,64.19,3858900,31.14,wmt
129994,9-Jul-98,62.81,63.50,62.13,63.13,2922300,30.62,wmt
129995,8-Jul-98,61.50,62.81,61.50,62.81,2765500,30.47,wmt
129996,7-Jul-98,61.44,61.88,61.06,61.13,2414700,29.65,wmt
129997,6-Jul-98,60.63,61.31,60.25,61.25,2998600,29.71,wmt
129998,2-Jul-98,61.19,61.19,60.25,60.69,1738900,29.44,wmt
129999,1-Jul-98,61.56,61.75,59.75,60.50,3289700,29.35,wmt
130000,30-Jun-98,62.88,62.88,60.25,60.75,3177700,29.47,wmt
130001,29-Jun-98,60.25,62.81,60.00,62.06,3480800,30.10,wmt
130002,26-Jun-98,59.69,60.88,59.63,59.69,1814500,28.95,wmt
130003,25-Jun-98,60.31,60.88,59.31,60.00,2746900,29.10,wmt
130004,24-Jun-98,59.19,60.31,58.25,60.13,3369100,29.17,wmt
130005,23-Jun-98,57.88,59.19,57.63,59.19,2960900,28.71,wmt
130006,22-Jun-98,57.75,58.19,57.25,57.31,2042800,27.80,wmt
130007,19-Jun-98,58.00,58.81,57.63,57.88,4235000,28.08,wmt
130008,18-Jun-98,58.06,58.63,57.75,58.00,2211900,28.13,wmt
130009,17-Jun-98,57.00,59.13,57.00,58.44,3177000,28.35,wmt
130010,16-Jun-98,57.44,57.63,56.25,57.38,3191900,27.76,wmt
130011,15-Jun-98,57.63,58.81,56.56,56.56,3354400,27.36,wmt
130012,12-Jun-98,58.31,59.38,58.31,58.81,2588900,28.45,wmt
130013,11-Jun-98,59.44,59.63,57.81,59.00,2801700,28.54,wmt
130014,10-Jun-98,57.81,59.75,57.56,59.25,3005500,28.66,wmt
130015,9-Jun-98,57.88,59.06,57.50,58.06,3084700,28.09,wmt
130016,8-Jun-98,57.88,58.19,57.44,58.00,2148900,28.06,wmt
130017,5-Jun-98,57.25,58.19,56.75,57.81,3383400,27.97,wmt
130018,4-Jun-98,56.00,57.13,55.38,56.63,3128000,27.40,wmt
130019,3-Jun-98,57.25,57.44,55.56,56.00,2546300,27.09,wmt
130020,2-Jun-98,56.94,57.44,56.69,56.94,2968800,27.55,wmt
130021,1-Jun-98,55.69,56.50,55.44,56.50,3241400,27.33,wmt
130022,29-May-98,56.13,56.31,55.06,55.13,2896900,26.67,wmt
130023,28-May-98,54.88,55.44,54.25,55.44,2034800,26.82,wmt
130024,27-May-98,53.25,55.00,52.50,54.38,3014800,26.31,wmt
130025,26-May-98,56.38,56.38,53.75,53.75,1912300,26.00,wmt
130026,22-May-98,56.00,56.25,54.94,55.50,1441600,26.85,wmt
130027,21-May-98,55.00,56.25,55.00,55.75,2833000,26.97,wmt
130028,20-May-98,54.63,54.88,54.19,54.88,2174400,26.55,wmt
130029,19-May-98,54.44,54.69,53.88,54.31,1593800,26.27,wmt
130030,18-May-98,54.19,54.69,53.75,54.38,2421600,26.31,wmt
130031,15-May-98,54.25,54.75,53.88,54.06,2953100,26.15,wmt
130032,14-May-98,54.00,54.75,53.88,54.19,2284400,26.21,wmt
130033,13-May-98,52.88,54.19,52.69,54.13,4160500,26.19,wmt
130034,12-May-98,52.00,52.88,51.94,52.75,5915200,25.52,wmt
130035,11-May-98,50.69,51.25,50.56,51.13,2219100,24.73,wmt
130036,8-May-98,50.63,50.75,50.25,50.50,1783900,24.43,wmt
130037,7-May-98,50.19,50.75,49.75,50.63,2958900,24.49,wmt
130038,6-May-98,50.50,50.88,49.75,49.94,2502200,24.16,wmt
130039,5-May-98,51.13,51.13,50.38,50.50,1802300,24.43,wmt
130040,4-May-98,50.75,51.50,50.63,50.88,2059200,24.61,wmt
130041,1-May-98,51.25,51.25,50.19,50.63,2263400,24.49,wmt
130042,30-Apr-98,49.75,50.88,49.56,50.56,3007500,24.46,wmt
130043,29-Apr-98,49.25,49.63,48.19,49.31,3164100,23.85,wmt
130044,28-Apr-98,50.00,50.19,49.00,49.13,2613600,23.77,wmt
130045,27-Apr-98,49.31,50.25,49.06,49.56,2778800,23.98,wmt
130046,24-Apr-98,51.31,51.56,49.81,50.25,2494200,24.31,wmt
130047,23-Apr-98,51.75,52.19,51.06,51.38,2225300,24.86,wmt
130048,22-Apr-98,52.06,52.50,52.00,52.31,1613600,25.31,wmt
130049,21-Apr-98,52.25,52.63,51.56,52.31,2982500,25.31,wmt
130050,20-Apr-98,53.25,53.25,52.19,52.25,1903900,25.28,wmt
130051,17-Apr-98,52.81,53.25,52.25,53.25,2879400,25.76,wmt
130052,16-Apr-98,53.94,53.94,52.31,52.56,2736300,25.43,wmt
130053,15-Apr-98,53.38,53.88,52.69,53.88,3120900,26.07,wmt
130054,14-Apr-98,51.50,53.69,51.44,53.25,4245000,25.76,wmt
130055,13-Apr-98,50.69,51.44,50.63,51.19,2543300,24.76,wmt
130056,9-Apr-98,51.13,51.25,50.44,50.81,2959400,24.58,wmt
130057,8-Apr-98,50.38,50.50,49.88,50.00,3291600,24.19,wmt
130058,7-Apr-98,50.25,51.31,49.94,50.75,3947300,24.55,wmt
130059,6-Apr-98,51.69,51.69,49.50,49.63,2643400,24.01,wmt
130060,3-Apr-98,51.13,51.69,51.00,51.50,2742800,24.91,wmt
130061,2-Apr-98,51.75,51.75,50.75,50.81,2919100,24.58,wmt
130062,1-Apr-98,50.81,51.50,50.63,51.50,2962700,24.91,wmt
130063,31-Mar-98,50.69,51.75,50.50,50.81,3408800,24.58,wmt
130064,30-Mar-98,49.88,50.44,49.88,50.44,1730800,24.40,wmt
130065,27-Mar-98,50.00,50.13,49.13,49.94,2924100,24.16,wmt
130066,26-Mar-98,49.69,50.25,49.50,49.75,2073400,24.07,wmt
130067,25-Mar-98,50.50,50.69,48.75,49.63,3417200,24.01,wmt
130068,24-Mar-98,49.50,50.56,49.50,50.50,2413300,24.43,wmt
130069,23-Mar-98,49.31,49.81,49.31,49.69,3094700,24.04,wmt
130070,20-Mar-98,50.44,50.56,49.56,50.06,4680900,24.22,wmt
130071,19-Mar-98,50.69,50.75,49.94,50.38,2220200,24.37,wmt
130072,18-Mar-98,51.69,51.69,50.31,50.75,2463600,24.55,wmt
130073,17-Mar-98,51.94,52.00,51.06,51.44,2194700,24.81,wmt
130074,16-Mar-98,51.56,51.63,50.88,51.50,2233900,24.84,wmt
130075,13-Mar-98,51.38,51.69,50.88,51.38,3293600,24.78,wmt
130076,12-Mar-98,51.19,51.69,51.06,51.31,2464800,24.75,wmt
130077,11-Mar-98,51.31,51.75,50.69,50.94,3306300,24.57,wmt
130078,10-Mar-98,52.13,52.25,50.81,51.00,3860300,24.60,wmt
130079,9-Mar-98,50.31,52.19,50.31,51.31,3932300,24.75,wmt
130080,6-Mar-98,50.06,50.31,49.81,50.19,3940800,24.21,wmt
130081,5-Mar-98,48.06,50.00,48.06,48.88,5564400,23.57,wmt
130082,4-Mar-98,48.69,48.81,48.38,48.44,2693600,23.36,wmt
130083,3-Mar-98,46.81,48.44,46.63,48.44,3055500,23.36,wmt
130084,2-Mar-98,46.69,47.25,46.50,46.88,3212000,22.61,wmt
130085,27-Feb-98,47.19,47.19,46.13,46.31,2584200,22.34,wmt
130086,26-Feb-98,47.56,47.56,46.44,47.25,2425500,22.79,wmt
130087,25-Feb-98,47.63,47.94,47.44,47.69,2752200,23.00,wmt
130088,24-Feb-98,46.88,47.31,46.50,46.88,4165500,22.61,wmt
130089,23-Feb-98,46.00,46.19,45.44,46.19,3165500,22.28,wmt
130090,20-Feb-98,45.31,45.44,44.31,45.38,3051700,21.89,wmt
130091,19-Feb-98,45.50,45.50,44.63,45.25,2193400,21.82,wmt
130092,18-Feb-98,44.94,45.63,44.63,45.50,2450500,21.94,wmt
130093,17-Feb-98,44.50,45.00,44.50,44.75,2007500,21.58,wmt
130094,13-Feb-98,44.00,44.38,43.50,44.19,2300300,21.31,wmt
130095,12-Feb-98,42.88,44.69,42.63,44.69,2890000,21.55,wmt
130096,11-Feb-98,43.19,43.19,42.81,42.94,1337200,20.71,wmt
130097,10-Feb-98,43.00,43.31,42.88,43.13,2895300,20.80,wmt
130098,9-Feb-98,43.19,43.19,42.38,42.50,2314700,20.50,wmt
130099,6-Feb-98,43.06,43.19,42.69,43.06,2111300,20.77,wmt
130100,5-Feb-98,43.50,43.88,42.38,42.81,4520000,20.65,wmt
130101,4-Feb-98,41.81,43.38,41.69,43.00,4093800,20.74,wmt
130102,3-Feb-98,40.63,42.38,40.50,42.00,4423400,20.26,wmt
130103,2-Feb-98,40.94,41.06,40.19,40.81,2953000,19.68,wmt
130104,30-Jan-98,40.25,40.69,39.75,39.81,1963800,19.20,wmt
130105,29-Jan-98,40.63,41.50,40.06,40.19,2515000,19.38,wmt
130106,28-Jan-98,39.50,40.63,39.50,40.63,3034100,19.60,wmt
130107,27-Jan-98,39.00,40.06,38.88,39.31,2927800,18.96,wmt
130108,26-Jan-98,39.44,39.69,38.13,38.69,2186700,18.66,wmt
130109,23-Jan-98,40.13,40.19,38.75,39.50,2464400,19.05,wmt
130110,22-Jan-98,40.13,40.38,39.38,40.00,2870900,19.29,wmt
130111,21-Jan-98,41.06,41.31,40.00,40.69,3082700,19.62,wmt
130112,20-Jan-98,39.56,41.94,39.56,41.75,3842200,20.14,wmt
130113,16-Jan-98,40.19,40.44,40.00,40.13,3702700,19.35,wmt
130114,15-Jan-98,39.75,39.94,39.19,39.94,2225000,19.26,wmt
130115,14-Jan-98,39.69,39.81,39.13,39.69,3256100,19.14,wmt
130116,13-Jan-98,39.69,39.75,38.56,39.50,2764400,19.05,wmt
130117,12-Jan-98,37.56,39.75,37.56,39.50,4353100,19.05,wmt
130118,9-Jan-98,39.38,39.44,38.06,38.19,3062000,18.42,wmt
130119,8-Jan-98,40.00,40.19,39.06,39.31,2435000,18.96,wmt
130120,7-Jan-98,39.75,40.06,39.38,39.88,2636900,19.23,wmt
130121,6-Jan-98,39.13,40.06,39.13,40.00,3367000,19.29,wmt
130122,5-Jan-98,39.81,39.88,39.00,39.75,2281600,19.17,wmt
130123,2-Jan-98,39.44,39.69,38.81,39.38,1672300,18.99,wmt
130124,31-Dec-97,39.44,39.63,38.94,39.44,1915500,19.02,wmt
130125,30-Dec-97,38.50,39.94,38.50,39.63,2332300,19.11,wmt
130126,29-Dec-97,38.00,38.50,37.88,37.94,1333300,18.30,wmt
130127,26-Dec-97,37.13,37.75,37.13,37.56,770500,18.11,wmt
130128,24-Dec-97,38.13,38.13,36.75,37.19,1582800,17.94,wmt
130129,23-Dec-97,38.38,38.38,37.00,37.19,2035000,17.94,wmt
130130,22-Dec-97,38.44,39.00,38.00,38.13,1825000,18.39,wmt
130131,19-Dec-97,39.19,39.31,38.13,38.63,5003000,18.63,wmt
130132,18-Dec-97,40.13,40.13,39.38,39.56,3051900,19.08,wmt
130133,17-Dec-97,41.13,41.13,39.94,40.06,2281300,19.32,wmt
130134,16-Dec-97,41.69,41.94,40.31,40.75,3570200,19.59,wmt
130135,15-Dec-97,40.13,41.25,40.06,41.13,3380900,19.77,wmt
130136,12-Dec-97,40.00,40.50,39.75,39.94,2959700,19.20,wmt
130137,11-Dec-97,40.00,40.13,39.06,39.81,3101600,19.14,wmt
130138,10-Dec-97,39.56,40.38,39.56,40.25,2061900,19.35,wmt
130139,9-Dec-97,40.50,40.63,39.63,40.06,1880300,19.26,wmt
130140,8-Dec-97,41.06,41.06,40.00,40.38,1554800,19.41,wmt
130141,5-Dec-97,40.63,41.13,40.56,40.94,2220800,19.68,wmt
130142,4-Dec-97,41.13,41.25,40.56,41.06,2410800,19.74,wmt
130143,3-Dec-97,40.88,41.06,39.88,40.88,2621700,19.65,wmt
130144,2-Dec-97,41.00,41.38,40.56,40.75,2515600,19.59,wmt
130145,1-Dec-97,40.25,40.88,40.00,40.88,2556300,19.65,wmt
130146,28-Nov-97,40.25,40.38,39.88,40.06,875300,19.26,wmt
130147,26-Nov-97,39.88,40.06,39.81,39.88,1661400,19.17,wmt
130148,25-Nov-97,39.81,40.19,39.56,39.56,2930500,19.02,wmt
130149,24-Nov-97,39.75,40.19,39.50,39.56,2592000,19.02,wmt
130150,21-Nov-97,40.25,40.25,39.69,40.00,2894100,19.23,wmt
130151,20-Nov-97,39.75,40.13,39.69,39.94,2551700,19.20,wmt
130152,19-Nov-97,39.00,39.94,38.75,39.44,3078000,18.96,wmt
130153,18-Nov-97,39.81,39.88,39.13,39.25,3222000,18.87,wmt
130154,17-Nov-97,40.00,40.88,39.75,39.81,5288000,19.14,wmt
130155,14-Nov-97,38.88,39.63,38.81,39.50,4312000,18.99,wmt
130156,13-Nov-97,38.25,38.63,38.00,38.38,3136900,18.45,wmt
130157,12-Nov-97,36.88,38.31,36.81,37.94,5246900,18.24,wmt
130158,11-Nov-97,37.00,37.63,36.88,37.13,2183300,17.85,wmt
130159,10-Nov-97,36.63,37.06,36.50,36.63,2190300,17.61,wmt
130160,7-Nov-97,36.25,36.44,35.75,36.25,2360800,17.42,wmt
130161,6-Nov-97,36.06,37.00,36.06,36.88,2954400,17.73,wmt
130162,5-Nov-97,36.50,36.56,36.06,36.06,2134400,17.33,wmt
130163,4-Nov-97,36.19,36.44,35.88,36.38,1938900,17.49,wmt
130164,3-Nov-97,36.63,36.88,35.94,36.31,2561900,17.45,wmt
130165,31-Oct-97,35.44,35.81,34.25,35.00,2184200,16.82,wmt
130166,30-Oct-97,34.13,36.50,34.13,34.75,4180900,16.70,wmt
130167,29-Oct-97,34.56,35.88,34.31,34.75,3797200,16.70,wmt
130168,28-Oct-97,30.37,35.00,30.25,34.56,7955500,16.61,wmt
130169,27-Oct-97,33.81,34.75,30.94,32.19,4556700,15.47,wmt
130170,24-Oct-97,35.63,35.63,33.69,34.06,2741600,16.37,wmt
130171,23-Oct-97,34.63,35.38,34.25,35.13,2682200,16.89,wmt
130172,22-Oct-97,36.25,36.56,35.44,35.63,2035300,17.13,wmt
130173,21-Oct-97,35.38,36.13,35.38,36.06,2420200,17.33,wmt
130174,20-Oct-97,34.69,35.44,34.06,35.44,2051100,17.04,wmt
130175,17-Oct-97,35.50,35.69,34.00,34.69,3202200,16.67,wmt
130176,16-Oct-97,36.50,36.88,35.06,35.69,2304100,17.16,wmt
130177,15-Oct-97,35.75,36.69,35.75,36.13,2754200,17.37,wmt
130178,14-Oct-97,36.25,36.25,35.69,36.00,2702200,17.30,wmt
130179,13-Oct-97,35.88,36.06,35.63,35.69,1765500,17.16,wmt
130180,10-Oct-97,35.19,36.00,35.06,35.88,2603600,17.25,wmt
130181,9-Oct-97,35.50,35.88,35.25,35.31,3093600,16.97,wmt
130182,8-Oct-97,36.69,36.69,35.50,35.94,3448300,17.28,wmt
130183,7-Oct-97,36.63,36.88,36.56,36.56,2259500,17.57,wmt
130184,6-Oct-97,37.00,37.13,36.69,36.88,2053300,17.73,wmt
130185,3-Oct-97,37.25,37.25,36.56,37.00,2993800,17.79,wmt
130186,2-Oct-97,36.69,37.06,36.50,36.88,2706100,17.73,wmt
130187,1-Oct-97,36.94,37.06,36.75,36.94,2980600,17.76,wmt
130188,30-Sep-97,36.69,36.88,36.56,36.63,2324800,17.61,wmt
130189,29-Sep-97,36.31,36.88,36.25,36.75,2040200,17.67,wmt
130190,26-Sep-97,36.06,36.44,36.06,36.25,2552800,17.42,wmt
130191,25-Sep-97,36.69,37.00,35.81,35.94,2580600,17.28,wmt
130192,24-Sep-97,37.31,37.44,36.50,36.69,3015300,17.64,wmt
130193,23-Sep-97,38.19,38.25,36.88,37.06,3275200,17.81,wmt
130194,22-Sep-97,38.25,39.56,38.06,38.41,2046300,18.46,wmt
130195,19-Sep-97,37.88,38.44,37.50,38.25,5005200,18.39,wmt
130196,18-Sep-97,38.19,38.81,37.75,37.88,2706100,18.21,wmt
130197,17-Sep-97,38.31,38.63,38.00,38.00,2965200,18.27,wmt
130198,16-Sep-97,38.75,39.00,38.00,38.25,4096400,18.32,wmt
130199,15-Sep-97,38.81,39.06,38.19,38.25,1610800,18.32,wmt
130200,12-Sep-97,38.13,39.00,37.19,38.75,2782500,18.56,wmt
130201,11-Sep-97,37.50,38.13,37.06,38.13,3462500,18.26,wmt
130202,10-Sep-97,38.50,39.50,37.50,37.63,3671700,18.02,wmt
130203,9-Sep-97,38.44,39.06,38.13,38.63,3190600,18.50,wmt
130204,8-Sep-97,38.44,38.50,37.94,38.31,1920900,18.35,wmt
130205,5-Sep-97,38.13,38.56,37.00,37.81,2534800,18.11,wmt
130206,4-Sep-97,37.94,38.69,37.88,38.06,2920000,18.23,wmt
130207,3-Sep-97,37.63,38.31,37.56,38.00,3368600,18.20,wmt
130208,2-Sep-97,35.94,37.69,35.88,37.69,3404100,18.05,wmt
130209,29-Aug-97,35.38,35.81,35.19,35.50,1993600,17.00,wmt
130210,28-Aug-97,35.50,36.25,35.25,35.56,2237000,17.03,wmt
130211,27-Aug-97,35.81,36.31,35.31,35.94,2234400,17.21,wmt
130212,26-Aug-97,36.56,36.94,35.75,36.06,2145500,17.27,wmt
130213,25-Aug-97,36.25,36.94,36.00,36.75,2030600,17.60,wmt
130214,22-Aug-97,36.00,36.50,35.00,36.25,4034100,17.36,wmt
130215,21-Aug-97,37.31,37.38,36.44,36.69,2234700,17.57,wmt
130216,20-Aug-97,35.94,37.56,35.94,37.19,4071400,17.81,wmt
130217,19-Aug-97,35.81,35.94,35.19,35.88,2824200,17.19,wmt
130218,18-Aug-97,35.19,35.88,34.81,35.69,2891300,17.09,wmt
130219,15-Aug-97,35.00,35.94,34.75,35.06,5660900,16.79,wmt
130220,14-Aug-97,37.06,37.06,35.06,35.81,3359800,17.15,wmt
130221,13-Aug-97,36.50,37.25,35.75,36.94,4680600,17.69,wmt
130222,12-Aug-97,37.13,37.50,35.75,35.94,3720300,17.21,wmt
130223,11-Aug-97,37.19,37.25,36.44,37.00,3183000,17.72,wmt
130224,8-Aug-97,37.75,38.00,36.19,37.06,2947000,17.75,wmt
130225,7-Aug-97,38.56,39.00,37.94,38.06,3342000,18.23,wmt
130226,6-Aug-97,37.44,38.44,37.38,38.38,3113100,18.38,wmt
130227,5-Aug-97,37.88,37.94,37.38,37.63,1940800,18.02,wmt
130228,4-Aug-97,36.75,38.25,36.75,37.88,3035200,18.14,wmt
130229,1-Aug-97,37.50,37.50,36.25,36.69,3667000,17.57,wmt
130230,31-Jul-97,37.69,37.88,37.50,37.50,2311400,17.96,wmt
130231,30-Jul-97,37.94,38.06,37.63,37.88,2975200,18.14,wmt
130232,29-Jul-97,38.69,38.75,37.50,37.75,3411300,18.08,wmt
130233,28-Jul-97,38.25,39.13,38.25,38.56,3934500,18.47,wmt
130234,25-Jul-97,37.19,38.75,37.19,38.38,5080800,18.38,wmt
130235,24-Jul-97,36.81,37.25,36.31,37.00,3340200,17.72,wmt
130236,23-Jul-97,36.19,37.13,35.56,36.50,6756400,17.48,wmt
130237,22-Jul-97,35.75,36.19,35.44,36.13,4587800,17.31,wmt
130238,21-Jul-97,34.88,35.75,34.81,35.75,5482300,17.12,wmt
130239,18-Jul-97,35.25,36.06,34.63,35.00,4481300,16.76,wmt
130240,17-Jul-97,35.75,35.81,35.38,35.50,3595500,17.00,wmt
130241,16-Jul-97,35.69,36.00,35.56,35.81,3160600,17.15,wmt
130242,15-Jul-97,35.69,35.75,35.06,35.75,2788000,17.12,wmt
130243,14-Jul-97,35.56,35.75,35.31,35.69,3824500,17.09,wmt
130244,11-Jul-97,35.13,35.50,35.06,35.44,3055500,16.97,wmt
130245,10-Jul-97,34.00,35.50,34.00,35.06,5352800,16.79,wmt
130246,9-Jul-97,35.06,35.19,33.19,33.63,4404100,16.11,wmt
130247,8-Jul-97,35.06,35.13,34.81,35.00,2258400,16.76,wmt
130248,7-Jul-97,35.69,36.00,35.00,35.19,4262800,16.86,wmt
130249,3-Jul-97,34.81,35.56,34.81,35.44,3238900,16.97,wmt
130250,2-Jul-97,34.00,34.50,33.63,34.50,2357500,16.52,wmt
130251,1-Jul-97,33.94,34.06,33.63,33.94,3641600,16.26,wmt
130252,30-Jun-97,33.13,33.94,32.75,33.81,4244500,16.19,wmt
130253,27-Jun-97,33.25,33.31,32.69,32.69,2560300,15.66,wmt
130254,26-Jun-97,32.88,33.63,32.69,33.00,3029100,15.81,wmt
130255,25-Jun-97,33.56,33.81,32.25,32.69,4512300,15.66,wmt
130256,24-Jun-97,32.63,33.63,32.50,33.56,2890800,16.07,wmt
130257,23-Jun-97,33.50,33.75,32.63,32.63,2331400,15.63,wmt
130258,20-Jun-97,33.13,33.75,33.00,33.75,5929400,16.17,wmt
130259,19-Jun-97,33.00,33.13,32.88,33.00,2545600,15.81,wmt
130260,18-Jun-97,33.00,33.13,32.88,33.00,2352700,15.81,wmt
130261,17-Jun-97,33.13,33.50,33.00,33.38,4336600,15.92,wmt
130262,16-Jun-97,32.13,33.00,32.13,32.88,3593800,15.68,wmt
130263,13-Jun-97,31.75,32.13,31.75,32.00,3746400,15.26,wmt
130264,12-Jun-97,31.50,31.75,31.37,31.62,3643900,15.08,wmt
130265,11-Jun-97,31.00,31.50,30.87,31.37,3688000,14.96,wmt
130266,10-Jun-97,32.00,32.00,31.37,31.37,3571100,14.96,wmt
130267,9-Jun-97,31.62,31.87,31.44,31.87,2929500,15.20,wmt
130268,6-Jun-97,30.75,31.37,30.62,31.37,2599100,14.96,wmt
130269,5-Jun-97,31.00,31.19,30.87,31.00,2886600,14.79,wmt
130270,4-Jun-97,30.75,31.25,30.62,30.87,3520600,14.73,wmt
130271,3-Jun-97,30.50,31.12,30.50,30.87,4010800,14.73,wmt
130272,2-Jun-97,30.00,30.62,29.87,30.37,3503800,14.49,wmt
130273,30-May-97,30.00,30.00,29.75,29.87,2420300,14.25,wmt
130274,29-May-97,30.00,30.37,29.75,30.12,2254400,14.37,wmt
130275,28-May-97,29.87,30.12,29.75,30.00,2581100,14.31,wmt
130276,27-May-97,29.62,30.12,29.50,29.87,1843300,14.25,wmt
130277,23-May-97,30.00,30.12,29.75,30.12,1493600,14.37,wmt
130278,22-May-97,30.12,30.25,29.50,29.75,2052800,14.19,wmt
130279,21-May-97,30.50,30.62,29.87,30.00,3649400,14.31,wmt
130280,20-May-97,30.25,30.50,30.25,30.50,2132800,14.55,wmt
130281,19-May-97,30.00,30.50,29.87,30.50,2308900,14.55,wmt
130282,16-May-97,30.50,30.50,29.87,29.87,4693900,14.25,wmt
130283,15-May-97,30.00,30.50,29.87,30.50,3545300,14.55,wmt
130284,14-May-97,30.12,30.25,30.00,30.12,4486700,14.37,wmt
130285,13-May-97,30.00,30.19,29.00,30.00,7061400,14.31,wmt
130286,12-May-97,28.94,29.87,28.94,29.75,3643100,14.19,wmt
130287,9-May-97,29.25,29.25,28.75,29.00,2584700,13.83,wmt
130288,8-May-97,28.37,29.37,28.37,29.25,5200000,13.95,wmt
130289,7-May-97,28.62,28.81,28.00,28.25,3248800,13.48,wmt
130290,6-May-97,28.25,28.50,28.00,28.37,4018800,13.53,wmt
130291,5-May-97,28.37,28.62,27.87,28.37,6193400,13.53,wmt
130292,2-May-97,28.25,28.37,28.12,28.37,2583400,13.53,wmt
130293,1-May-97,28.00,28.25,27.87,28.25,2660600,13.48,wmt
130294,30-Apr-97,27.75,28.50,27.62,28.12,4266100,13.41,wmt
130295,29-Apr-97,28.12,28.12,27.37,27.75,2805800,13.24,wmt
130296,28-Apr-97,27.00,27.87,27.00,27.75,2085300,13.24,wmt
130297,25-Apr-97,27.62,27.75,27.12,27.12,2042500,12.94,wmt
130298,24-Apr-97,27.87,28.00,27.50,27.50,2150000,13.12,wmt
130299,23-Apr-97,27.87,28.37,27.75,28.00,3123300,13.36,wmt
130300,22-Apr-97,27.75,27.87,27.37,27.75,3140000,13.24,wmt
130301,21-Apr-97,28.00,28.00,27.62,27.75,2585200,13.24,wmt
130302,18-Apr-97,27.87,28.12,27.87,28.12,3145000,13.41,wmt
130303,17-Apr-97,28.00,28.12,27.75,27.87,2084400,13.29,wmt
130304,16-Apr-97,28.37,28.37,27.87,28.00,4507500,13.36,wmt
130305,15-Apr-97,28.00,28.50,27.87,28.50,2954400,13.60,wmt
130306,14-Apr-97,27.50,27.87,27.12,27.75,3262000,13.24,wmt
130307,11-Apr-97,28.00,28.25,27.62,27.62,3145200,13.18,wmt
130308,10-Apr-97,28.37,28.50,28.12,28.37,2452700,13.53,wmt
130309,9-Apr-97,28.75,28.87,28.37,28.62,3381900,13.65,wmt
130310,8-Apr-97,27.87,28.62,27.62,28.62,3383900,13.65,wmt
130311,7-Apr-97,27.75,28.12,27.62,28.00,1984700,13.36,wmt
130312,4-Apr-97,27.62,27.87,27.37,27.87,4090900,13.29,wmt
130313,3-Apr-97,27.75,27.87,27.50,27.75,5011300,13.24,wmt
130314,2-Apr-97,27.62,27.87,27.50,27.75,3561900,13.24,wmt
130315,1-Apr-97,27.62,28.00,27.50,27.75,3705800,13.24,wmt
130316,31-Mar-97,28.62,29.00,27.62,27.87,6057700,13.29,wmt
130317,27-Mar-97,29.50,29.62,28.25,28.87,4503600,13.77,wmt
130318,26-Mar-97,29.25,29.62,29.12,29.62,6325800,14.13,wmt
130319,25-Mar-97,29.87,29.87,29.12,29.25,8225000,13.95,wmt
130320,24-Mar-97,29.87,29.87,29.50,29.75,3705500,14.19,wmt
130321,21-Mar-97,29.37,29.87,29.37,29.75,5967700,14.19,wmt
130322,20-Mar-97,29.75,29.87,29.25,29.37,5565200,14.01,wmt
130323,19-Mar-97,29.62,29.87,29.50,29.87,9598000,14.25,wmt
130324,18-Mar-97,29.00,29.12,28.62,29.12,5218800,13.89,wmt
130325,17-Mar-97,28.62,29.00,28.12,28.87,4124100,13.77,wmt
130326,14-Mar-97,29.00,29.00,27.87,28.75,6494100,13.65,wmt
130327,13-Mar-97,29.62,29.62,28.75,29.00,10333300,13.77,wmt
130328,12-Mar-97,27.87,28.75,27.75,28.75,10309100,13.65,wmt
130329,11-Mar-97,27.50,27.75,27.25,27.75,3895000,13.17,wmt
130330,10-Mar-97,27.50,27.69,27.37,27.37,3631900,12.99,wmt
130331,7-Mar-97,27.50,27.69,27.25,27.25,3581600,12.94,wmt
130332,6-Mar-97,27.00,27.37,26.62,27.25,6480200,12.94,wmt
130333,5-Mar-97,26.62,26.75,26.25,26.62,2993900,12.64,wmt
130334,4-Mar-97,27.12,27.37,26.50,26.50,3075200,12.58,wmt
130335,3-Mar-97,26.25,27.12,26.25,27.00,4291700,12.82,wmt
130336,28-Feb-97,26.87,26.87,26.37,26.37,3537000,12.52,wmt
130337,27-Feb-97,26.75,27.00,26.62,26.75,5705300,12.70,wmt
130338,26-Feb-97,26.62,27.00,25.87,26.75,9396100,12.70,wmt
130339,25-Feb-97,25.12,26.62,24.75,26.37,11251900,12.52,wmt
130340,24-Feb-97,23.87,24.75,23.75,24.62,3715200,11.69,wmt
130341,21-Feb-97,23.75,24.12,23.75,24.00,4139200,11.39,wmt
130342,20-Feb-97,24.37,24.37,23.50,23.75,4085200,11.28,wmt
130343,19-Feb-97,24.62,24.75,24.37,24.37,3637800,11.57,wmt
130344,18-Feb-97,24.62,24.87,24.00,24.87,3844400,11.81,wmt
130345,14-Feb-97,24.87,24.87,24.37,24.62,3081300,11.69,wmt
130346,13-Feb-97,25.00,25.12,24.62,24.87,4969400,11.81,wmt
130347,12-Feb-97,24.75,25.00,24.62,25.00,3610600,11.87,wmt
130348,11-Feb-97,24.50,24.87,24.37,24.50,4152200,11.63,wmt
130349,10-Feb-97,24.12,24.50,24.12,24.50,3735500,11.63,wmt
130350,7-Feb-97,24.00,24.00,23.62,23.87,3886600,11.33,wmt
130351,6-Feb-97,23.50,23.87,23.37,23.62,3882000,11.21,wmt
130352,5-Feb-97,23.62,24.12,23.00,23.12,5016400,10.98,wmt
130353,4-Feb-97,23.37,23.50,23.25,23.50,2181900,11.16,wmt
130354,3-Feb-97,23.75,23.75,23.25,23.37,2669100,11.10,wmt
130355,31-Jan-97,23.25,24.25,23.25,23.75,5710300,11.28,wmt
130356,30-Jan-97,23.00,23.25,23.00,23.25,3270200,11.04,wmt
130357,29-Jan-97,23.00,23.12,22.87,23.00,2995300,10.92,wmt
130358,28-Jan-97,23.00,23.25,22.87,22.87,4344500,10.86,wmt
130359,27-Jan-97,22.87,23.00,22.75,22.87,4154200,10.86,wmt
130360,24-Jan-97,22.87,23.12,22.75,23.00,3516900,10.92,wmt
130361,23-Jan-97,23.00,23.25,22.75,22.75,7557500,10.80,wmt
130362,22-Jan-97,22.87,23.12,22.75,23.12,4005300,10.98,wmt
130363,21-Jan-97,22.87,23.12,22.75,22.87,5436900,10.86,wmt
130364,20-Jan-97,23.50,23.56,22.87,22.87,2574400,10.86,wmt
130365,17-Jan-97,23.25,23.37,22.75,23.37,6055200,11.10,wmt
130366,16-Jan-97,23.25,23.25,22.75,23.12,3942300,10.98,wmt
130367,15-Jan-97,23.25,23.37,22.87,23.12,3834700,10.98,wmt
130368,14-Jan-97,23.75,23.87,23.37,23.50,5729800,11.16,wmt
130369,13-Jan-97,24.00,24.12,23.25,23.50,2573600,11.16,wmt
130370,10-Jan-97,23.50,24.12,23.50,24.00,3604800,11.39,wmt
130371,9-Jan-97,23.62,24.12,23.62,23.87,3809700,11.33,wmt
130372,8-Jan-97,24.12,24.25,23.50,23.62,4463300,11.21,wmt
130373,7-Jan-97,22.50,23.87,22.50,23.87,6936400,11.33,wmt
130374,6-Jan-97,22.87,23.00,22.00,22.12,4740600,10.50,wmt
130375,3-Jan-97,23.00,23.12,22.62,22.62,2812000,10.74,wmt
130376,2-Jan-97,23.00,23.12,22.50,23.00,3726400,10.92,wmt
130377,31-Dec-96,23.37,23.37,22.75,22.75,3123800,10.80,wmt
130378,30-Dec-96,24.25,24.25,23.50,23.50,2037500,11.16,wmt
130379,27-Dec-96,24.25,24.25,23.87,24.12,1704400,11.45,wmt
130380,26-Dec-96,23.62,24.37,23.62,24.00,2315900,11.39,wmt
130381,24-Dec-96,23.50,23.62,23.37,23.50,908700,11.16,wmt
130382,23-Dec-96,23.75,24.00,23.50,23.50,2863400,11.16,wmt
130383,20-Dec-96,24.12,24.12,23.50,23.62,8042500,11.21,wmt
130384,19-Dec-96,23.12,23.50,23.00,23.37,4823100,11.10,wmt
130385,18-Dec-96,23.25,23.37,23.00,23.00,3850000,10.92,wmt
130386,17-Dec-96,23.25,23.25,22.87,23.00,5350500,10.92,wmt
130387,16-Dec-96,23.87,24.00,23.25,23.25,4181600,11.04,wmt
130388,13-Dec-96,24.12,24.12,23.62,23.87,3187700,11.33,wmt
130389,12-Dec-96,24.50,24.62,23.87,23.87,3728100,11.33,wmt
130390,11-Dec-96,24.25,24.50,24.25,24.25,2785800,11.51,wmt
130391,10-Dec-96,24.75,25.00,24.62,24.62,3090000,11.64,wmt
130392,9-Dec-96,25.25,25.25,24.50,24.62,3540900,11.64,wmt
130393,6-Dec-96,24.75,25.25,24.62,25.00,2879400,11.82,wmt
130394,5-Dec-96,25.50,25.75,25.00,25.50,3289400,12.06,wmt
130395,4-Dec-96,25.75,26.00,25.37,25.50,3260600,12.06,wmt
130396,3-Dec-96,25.62,26.12,25.50,26.00,3555800,12.29,wmt
130397,2-Dec-96,25.62,25.75,25.50,25.50,2145200,12.06,wmt
130398,29-Nov-96,25.50,25.75,25.50,25.50,820600,12.06,wmt
130399,27-Nov-96,25.50,25.62,25.37,25.37,2400800,11.99,wmt
130400,26-Nov-96,25.50,25.75,25.37,25.37,3731400,11.99,wmt
130401,25-Nov-96,25.62,25.62,25.25,25.50,3217000,12.06,wmt
130402,22-Nov-96,25.37,25.50,25.12,25.50,2930500,12.06,wmt
130403,21-Nov-96,25.00,25.25,24.87,25.25,3505900,11.94,wmt
130404,20-Nov-96,24.75,24.87,24.62,24.87,5166700,11.76,wmt
130405,19-Nov-96,24.75,24.87,24.12,24.50,5035000,11.58,wmt
130406,18-Nov-96,24.62,24.87,24.50,24.75,2823000,11.70,wmt
130407,15-Nov-96,24.87,25.00,24.37,24.50,6827200,11.58,wmt
130408,14-Nov-96,24.25,24.87,24.25,24.50,6489800,11.58,wmt
130409,13-Nov-96,25.00,25.12,24.00,24.00,11587300,11.35,wmt
130410,12-Nov-96,26.50,26.62,24.87,25.12,12299800,11.88,wmt
130411,11-Nov-96,27.00,27.00,26.50,26.50,1684500,12.53,wmt
130412,8-Nov-96,26.75,27.12,26.75,27.00,1820200,12.76,wmt
130413,7-Nov-96,26.75,27.12,26.75,26.75,2631100,12.65,wmt
130414,6-Nov-96,26.62,26.87,26.37,26.87,2040600,12.70,wmt
130415,5-Nov-96,26.37,26.62,26.12,26.62,2235900,12.58,wmt
130416,4-Nov-96,26.37,26.50,26.00,26.25,1792300,12.41,wmt
130417,1-Nov-96,26.75,26.87,26.25,26.37,2573600,12.47,wmt
130418,31-Oct-96,26.25,26.87,26.12,26.50,2281400,12.53,wmt
130419,30-Oct-96,26.81,27.00,26.12,26.25,3843900,12.41,wmt
130420,29-Oct-96,27.00,27.50,27.00,27.37,2281700,12.94,wmt
130421,28-Oct-96,26.87,27.37,26.75,27.25,1794800,12.88,wmt
130422,25-Oct-96,26.87,27.25,26.75,27.00,1312000,12.76,wmt
130423,24-Oct-96,27.37,27.37,26.87,26.87,1794200,12.70,wmt
130424,23-Oct-96,27.50,27.50,26.87,27.50,1737300,13.00,wmt
130425,22-Oct-96,27.75,27.87,27.50,27.62,2221700,13.06,wmt
130426,21-Oct-96,28.00,28.12,27.37,27.50,3030000,13.00,wmt
130427,18-Oct-96,27.75,28.25,27.62,28.12,8013100,13.29,wmt
130428,17-Oct-96,27.37,27.75,27.25,27.75,2870600,13.12,wmt
130429,16-Oct-96,27.00,27.25,26.75,27.12,2281100,12.82,wmt
130430,15-Oct-96,27.37,27.62,26.75,26.87,2527500,12.70,wmt
130431,14-Oct-96,27.37,27.62,27.25,27.25,2664400,12.88,wmt
130432,11-Oct-96,27.37,27.50,27.12,27.50,2753400,13.00,wmt
130433,10-Oct-96,26.50,27.12,26.37,27.00,2676300,12.76,wmt
130434,9-Oct-96,27.12,27.12,26.25,26.37,2237800,12.47,wmt
130435,8-Oct-96,27.00,27.37,26.87,27.12,3133800,12.82,wmt
130436,7-Oct-96,26.50,27.12,26.50,26.75,2457200,12.65,wmt
130437,4-Oct-96,26.12,26.62,26.00,26.37,2676300,12.47,wmt
130438,3-Oct-96,25.62,26.37,25.50,26.37,2191700,12.47,wmt
130439,2-Oct-96,26.00,26.12,25.50,25.62,3094800,12.11,wmt
130440,1-Oct-96,26.00,26.12,25.75,26.00,1624800,12.29,wmt
130441,30-Sep-96,26.37,26.62,26.25,26.37,2910200,12.47,wmt
130442,27-Sep-96,25.87,26.25,25.62,26.12,1868900,12.35,wmt
130443,26-Sep-96,26.00,26.12,25.75,25.75,2714500,12.17,wmt
130444,25-Sep-96,26.62,26.87,26.00,26.00,2983600,12.29,wmt
130445,24-Sep-96,26.75,27.50,26.62,26.62,3411100,12.58,wmt
130446,23-Sep-96,27.50,27.50,26.87,27.12,1613400,12.82,wmt
130447,20-Sep-96,27.12,27.62,27.12,27.62,5835500,13.06,wmt
130448,19-Sep-96,26.62,27.12,26.50,26.87,2014500,12.70,wmt
130449,18-Sep-96,27.12,27.25,26.50,26.62,2488600,12.58,wmt
130450,17-Sep-96,27.37,27.50,27.12,27.12,2030300,12.82,wmt
130451,16-Sep-96,27.37,27.75,27.25,27.37,2988400,12.94,wmt
130452,13-Sep-96,27.87,28.00,27.25,27.25,5791700,12.88,wmt
130453,12-Sep-96,26.75,27.62,26.62,27.37,4088800,12.94,wmt
130454,11-Sep-96,26.37,26.62,26.25,26.62,1693400,12.58,wmt
130455,10-Sep-96,26.62,26.62,26.37,26.62,1700300,12.58,wmt
130456,9-Sep-96,26.25,26.75,26.25,26.50,1693300,12.53,wmt
130457,6-Sep-96,26.00,26.25,25.75,25.87,2450900,12.23,wmt
130458,5-Sep-96,26.25,26.50,25.75,25.87,1627300,12.23,wmt
130459,4-Sep-96,26.50,26.87,26.50,26.62,2060500,12.58,wmt
130460,3-Sep-96,26.00,26.62,25.75,26.50,2023400,12.53,wmt
130461,30-Aug-96,26.37,26.50,26.12,26.37,2296300,12.47,wmt
130462,29-Aug-96,26.75,26.75,26.37,26.37,2061700,12.47,wmt
130463,28-Aug-96,27.00,27.00,26.75,26.87,1660600,12.65,wmt
130464,27-Aug-96,26.75,27.25,26.62,26.87,2198800,12.65,wmt
130465,26-Aug-96,26.75,27.12,26.75,26.87,2017200,12.65,wmt
130466,23-Aug-96,27.25,27.25,26.87,26.87,1975900,12.65,wmt
130467,22-Aug-96,27.00,27.37,26.87,27.25,3013000,12.83,wmt
130468,21-Aug-96,27.25,27.37,26.75,26.87,2214100,12.65,wmt
130469,20-Aug-96,27.00,27.37,26.87,27.25,3922000,12.83,wmt
130470,19-Aug-96,27.62,27.75,26.87,26.87,3985800,12.65,wmt
130471,16-Aug-96,27.12,28.00,27.12,27.87,9402500,13.12,wmt
130472,15-Aug-96,26.37,27.25,26.25,27.12,8903800,12.77,wmt
130473,14-Aug-96,26.12,26.62,26.00,26.37,5996400,12.42,wmt
130474,13-Aug-96,26.25,26.75,25.87,25.87,8642500,12.18,wmt
130475,12-Aug-96,25.37,25.87,25.25,25.87,3015000,12.18,wmt
130476,9-Aug-96,25.00,25.62,24.87,25.25,4244200,11.89,wmt
130477,8-Aug-96,24.62,24.87,24.50,24.75,1413000,11.66,wmt
130478,7-Aug-96,24.75,25.12,24.75,24.75,2553400,11.66,wmt
130479,6-Aug-96,24.50,24.87,24.12,24.62,1828400,11.59,wmt
130480,5-Aug-96,24.62,24.62,24.25,24.50,1458600,11.54,wmt
130481,2-Aug-96,24.62,24.87,24.37,24.50,2298400,11.54,wmt
130482,1-Aug-96,24.00,24.50,24.00,24.50,2531400,11.54,wmt
130483,31-Jul-96,23.87,24.25,23.75,24.00,2235000,11.30,wmt
130484,30-Jul-96,23.75,24.00,23.62,24.00,1903300,11.30,wmt
130485,29-Jul-96,24.00,24.12,23.75,23.75,2352200,11.18,wmt
130486,26-Jul-96,24.00,24.37,23.25,24.00,2035800,11.30,wmt
130487,25-Jul-96,24.00,24.12,23.25,24.00,3554400,11.30,wmt
130488,24-Jul-96,22.87,23.87,22.62,23.87,3625200,11.24,wmt
130489,23-Jul-96,23.37,23.50,23.00,23.12,1962200,10.89,wmt
130490,22-Jul-96,23.75,23.87,23.25,23.25,2066600,10.95,wmt
130491,19-Jul-96,24.25,24.25,23.25,24.00,3387500,11.30,wmt
130492,18-Jul-96,24.37,24.50,23.75,24.12,2155200,11.36,wmt
130493,17-Jul-96,23.12,24.37,22.62,24.25,3516400,11.42,wmt
130494,16-Jul-96,23.12,23.37,21.75,22.87,4173800,10.77,wmt
130495,15-Jul-96,23.87,24.00,23.12,23.37,2183600,11.01,wmt
130496,12-Jul-96,23.75,24.12,23.62,23.87,2589100,11.24,wmt
130497,11-Jul-96,24.25,24.37,23.50,23.62,3333600,11.12,wmt
130498,10-Jul-96,24.37,24.37,23.50,24.00,3536700,11.30,wmt
130499,9-Jul-96,24.37,24.62,24.12,24.25,2063000,11.42,wmt
130500,8-Jul-96,24.37,24.87,23.87,24.00,2612700,11.30,wmt
130501,5-Jul-96,24.50,24.62,24.37,24.50,831400,11.54,wmt
130502,3-Jul-96,24.87,25.12,24.62,24.87,1641100,11.71,wmt
130503,2-Jul-96,24.75,24.87,24.37,24.87,2092800,11.71,wmt
130504,1-Jul-96,25.37,25.37,24.75,24.87,1890900,11.71,wmt
130505,28-Jun-96,25.50,25.50,25.25,25.37,1654400,11.95,wmt
130506,27-Jun-96,25.37,25.50,25.12,25.37,1941600,11.95,wmt
130507,26-Jun-96,25.25,25.62,25.12,25.62,2933300,12.07,wmt
130508,25-Jun-96,25.62,25.62,25.25,25.37,3789700,11.95,wmt
130509,24-Jun-96,25.75,25.87,25.50,25.75,2632200,12.13,wmt
130510,21-Jun-96,25.12,25.75,25.00,25.62,7995300,12.07,wmt
130511,20-Jun-96,24.75,25.12,24.75,24.87,3624100,11.71,wmt
130512,19-Jun-96,25.25,25.25,24.62,24.62,2812300,11.59,wmt
130513,18-Jun-96,25.75,25.75,25.12,25.25,3348300,11.89,wmt
130514,17-Jun-96,26.00,26.12,25.87,25.87,1870800,12.18,wmt
130515,14-Jun-96,25.87,26.25,25.87,26.12,3049200,12.30,wmt
130516,13-Jun-96,26.00,26.00,25.75,26.00,1765300,12.24,wmt
130517,12-Jun-96,26.00,26.25,26.00,26.00,2720000,12.20,wmt
130518,11-Jun-96,26.00,26.37,25.87,26.00,4895500,12.20,wmt
130519,10-Jun-96,26.00,26.12,25.75,25.87,2463300,12.13,wmt
130520,7-Jun-96,25.25,26.00,25.12,26.00,4668900,12.20,wmt
130521,6-Jun-96,26.25,26.37,25.75,25.75,2897800,12.08,wmt
130522,5-Jun-96,26.37,26.50,25.87,26.00,3924700,12.20,wmt
130523,4-Jun-96,26.50,26.50,26.25,26.25,5184200,12.31,wmt
130524,3-Jun-96,26.00,26.25,25.75,26.00,5857800,12.20,wmt
130525,31-May-96,25.50,26.00,25.37,25.87,3395500,12.13,wmt
130526,30-May-96,25.62,25.62,25.12,25.50,3408000,11.96,wmt
130527,29-May-96,25.50,25.87,25.50,25.50,3647800,11.96,wmt
130528,28-May-96,25.25,26.37,25.12,25.50,5443800,11.96,wmt
130529,24-May-96,24.87,25.12,24.75,25.00,2434500,11.73,wmt
130530,23-May-96,25.25,25.37,24.62,24.62,4154700,11.55,wmt
130531,22-May-96,24.87,25.25,24.75,25.25,6450600,11.84,wmt
130532,21-May-96,24.75,24.87,24.62,24.75,2583100,11.61,wmt
130533,20-May-96,24.75,24.87,24.50,24.62,2558100,11.55,wmt
130534,17-May-96,24.87,25.00,24.62,24.62,6028900,11.55,wmt
130535,16-May-96,24.62,24.87,24.37,24.62,2815300,11.55,wmt
130536,15-May-96,24.62,25.00,24.50,24.50,4225000,11.49,wmt
130537,14-May-96,24.50,24.87,24.37,24.75,5605800,11.61,wmt
130538,13-May-96,23.87,24.37,23.75,24.25,3364800,11.37,wmt
130539,10-May-96,23.87,24.12,23.62,23.75,3456600,11.14,wmt
130540,9-May-96,23.87,24.00,23.37,23.62,3255200,11.08,wmt
130541,8-May-96,23.37,24.25,23.25,24.25,3998000,11.37,wmt
130542,7-May-96,23.75,23.87,23.25,23.50,2764800,11.02,wmt
130543,6-May-96,23.87,24.00,23.37,23.50,2277000,11.02,wmt
130544,3-May-96,23.62,23.87,23.37,23.47,3840900,11.01,wmt
130545,2-May-96,24.25,24.44,23.50,23.62,4610800,11.08,wmt
130546,1-May-96,23.87,24.62,23.75,24.25,9442200,11.37,wmt
130547,30-Apr-96,23.25,23.87,23.25,23.87,3300300,11.20,wmt
130548,29-Apr-96,23.50,23.62,23.25,23.37,2820600,10.96,wmt
130549,26-Apr-96,23.25,23.87,23.25,23.75,5044700,11.14,wmt
130550,25-Apr-96,23.00,23.12,22.75,23.12,2974800,10.84,wmt
130551,24-Apr-96,23.12,23.25,22.62,22.87,4321600,10.73,wmt
130552,23-Apr-96,22.62,23.25,22.50,22.87,4576900,10.73,wmt
130553,22-Apr-96,22.75,22.87,22.50,22.62,2772200,10.61,wmt
130554,19-Apr-96,22.37,22.62,22.25,22.50,4725600,10.55,wmt
130555,18-Apr-96,22.37,22.50,22.12,22.12,2745200,10.38,wmt
130556,17-Apr-96,22.37,22.75,22.37,22.50,3854700,10.55,wmt
130557,16-Apr-96,22.75,23.37,22.25,22.62,2603600,10.61,wmt
130558,15-Apr-96,22.75,22.87,22.37,22.75,2632000,10.67,wmt
130559,12-Apr-96,21.87,22.62,21.62,22.62,4643300,10.61,wmt
130560,11-Apr-96,21.87,22.25,21.50,21.87,3481300,10.26,wmt
130561,10-Apr-96,22.00,22.37,21.75,21.87,3100000,10.26,wmt
130562,9-Apr-96,22.37,22.37,22.00,22.00,2882500,10.32,wmt
130563,8-Apr-96,21.87,22.12,21.62,22.12,3831900,10.38,wmt
130564,4-Apr-96,22.75,22.87,22.50,22.50,2318900,10.55,wmt
130565,3-Apr-96,22.75,23.00,22.62,22.62,2768800,10.61,wmt
130566,2-Apr-96,23.37,23.50,22.62,22.75,3803300,10.67,wmt
130567,1-Apr-96,23.25,23.62,22.87,23.50,3762200,11.02,wmt
130568,29-Mar-96,23.25,23.37,22.75,23.00,7694400,10.79,wmt
130569,28-Mar-96,23.62,24.12,23.37,24.00,4325000,11.26,wmt
130570,27-Mar-96,23.50,23.75,23.37,23.62,1657300,11.08,wmt
130571,26-Mar-96,23.62,23.75,23.37,23.62,1982300,11.08,wmt
130572,25-Mar-96,24.00,24.12,23.62,23.62,2238300,11.08,wmt
130573,22-Mar-96,23.87,24.00,23.62,23.75,1857300,11.14,wmt
130574,21-Mar-96,23.87,24.00,23.62,23.62,1590300,11.08,wmt
130575,20-Mar-96,23.87,24.00,23.50,23.87,2445300,11.20,wmt
130576,19-Mar-96,24.62,24.75,23.50,23.75,4211100,11.14,wmt
130577,18-Mar-96,24.00,24.50,23.87,24.50,7505200,11.49,wmt
130578,15-Mar-96,23.50,23.87,22.62,23.75,8394500,11.14,wmt
130579,14-Mar-96,23.00,23.75,23.00,23.62,7743600,11.03,wmt
130580,13-Mar-96,22.37,23.00,22.37,23.00,4222500,10.74,wmt
130581,12-Mar-96,22.12,22.75,21.87,22.37,3849200,10.45,wmt
130582,11-Mar-96,21.87,22.50,21.75,22.25,3430900,10.39,wmt
130583,8-Mar-96,22.50,22.75,21.75,22.50,4160800,10.51,wmt
130584,7-Mar-96,22.75,22.87,22.25,22.62,3807300,10.56,wmt
130585,6-Mar-96,22.87,23.25,22.62,22.87,6210000,10.68,wmt
130586,5-Mar-96,22.25,22.87,22.25,22.75,6226300,10.62,wmt
130587,4-Mar-96,21.50,22.62,21.37,22.25,7268100,10.39,wmt
130588,1-Mar-96,21.50,21.75,21.00,21.62,4601300,10.10,wmt
130589,29-Feb-96,21.12,21.75,21.00,21.25,3973000,9.92,wmt
130590,28-Feb-96,22.00,22.25,21.12,21.25,4415900,9.92,wmt
130591,27-Feb-96,21.62,22.00,21.00,21.75,4075500,10.16,wmt
130592,26-Feb-96,22.00,22.25,21.62,21.75,2502200,10.16,wmt
130593,23-Feb-96,22.50,22.75,21.62,22.25,3940300,10.39,wmt
130594,22-Feb-96,22.12,22.37,21.87,22.37,3741700,10.45,wmt
130595,21-Feb-96,20.75,21.87,20.75,21.87,3796400,10.21,wmt
130596,20-Feb-96,21.00,21.12,20.12,20.87,3455600,9.75,wmt
130597,16-Feb-96,21.50,21.62,21.25,21.25,5084400,9.92,wmt
130598,15-Feb-96,22.00,22.37,21.50,21.50,3439200,10.04,wmt
130599,14-Feb-96,22.25,22.25,21.75,22.12,3998400,10.33,wmt
130600,13-Feb-96,22.37,22.50,21.87,21.87,4941300,10.21,wmt
130601,12-Feb-96,22.62,22.87,22.50,22.75,4556900,10.62,wmt
130602,9-Feb-96,22.62,22.62,22.12,22.37,3715600,10.45,wmt
130603,8-Feb-96,22.62,22.87,22.50,22.62,4429800,10.56,wmt
130604,7-Feb-96,22.25,22.62,22.25,22.62,4225800,10.56,wmt
130605,6-Feb-96,22.12,22.25,21.87,22.12,4129400,10.33,wmt
130606,5-Feb-96,21.50,22.25,21.50,22.25,4945000,10.39,wmt
130607,2-Feb-96,21.87,22.00,21.25,21.50,5455600,10.04,wmt
130608,1-Feb-96,20.25,21.87,20.25,21.75,11997700,10.16,wmt
130609,31-Jan-96,20.12,20.62,19.87,20.37,6763400,9.51,wmt
130610,30-Jan-96,20.00,20.25,19.87,20.12,6339800,9.40,wmt
130611,29-Jan-96,20.00,20.12,19.87,20.00,5255300,9.34,wmt
130612,26-Jan-96,19.87,20.00,19.87,20.00,3329100,9.34,wmt
130613,25-Jan-96,19.87,20.00,19.87,20.00,5029800,9.34,wmt
130614,24-Jan-96,20.37,20.37,19.75,20.00,7943000,9.34,wmt
130615,23-Jan-96,20.37,20.50,20.25,20.37,3464700,9.51,wmt
130616,22-Jan-96,20.25,20.62,20.12,20.50,6665900,9.57,wmt
130617,19-Jan-96,19.25,19.87,19.12,19.87,12105000,9.28,wmt
130618,18-Jan-96,20.37,20.50,19.09,19.25,14236600,8.99,wmt
130619,17-Jan-96,20.50,20.62,20.00,20.37,16551600,9.51,wmt
130620,16-Jan-96,22.50,22.62,22.12,22.50,2524700,10.51,wmt
130621,15-Jan-96,22.37,22.87,22.25,22.25,1596900,10.39,wmt
130622,12-Jan-96,22.87,23.00,22.12,22.25,3092500,10.39,wmt
130623,11-Jan-96,22.62,23.00,22.50,22.87,2656600,10.68,wmt
130624,10-Jan-96,22.87,22.87,22.37,22.62,3791900,10.56,wmt
130625,9-Jan-96,23.50,23.50,23.00,23.00,2714800,10.74,wmt
130626,8-Jan-96,23.12,23.50,23.00,23.37,1081200,10.91,wmt
130627,5-Jan-96,23.37,23.75,23.37,23.37,2538600,10.91,wmt
130628,4-Jan-96,23.62,24.12,23.50,23.75,4118300,11.09,wmt
130629,3-Jan-96,23.12,23.87,23.12,23.50,5060800,10.97,wmt
130630,2-Jan-96,22.25,23.37,22.12,23.25,3942300,10.86,wmt
130631,29-Dec-95,22.50,22.50,22.12,22.25,3445300,10.39,wmt
130632,28-Dec-95,22.75,22.87,22.37,22.50,3603300,10.51,wmt
130633,27-Dec-95,22.62,23.00,22.12,22.75,3465200,10.62,wmt
130634,26-Dec-95,22.75,23.12,22.62,22.75,2150200,10.62,wmt
130635,22-Dec-95,23.00,23.12,22.87,23.00,2410300,10.74,wmt
130636,21-Dec-95,22.50,23.25,22.50,23.25,3399500,10.86,wmt
130637,20-Dec-95,23.37,23.50,22.50,22.50,2575500,10.51,wmt
130638,19-Dec-95,22.62,23.37,22.37,23.25,3276700,10.86,wmt
130639,18-Dec-95,23.00,23.12,22.75,22.87,2498400,10.68,wmt
130640,15-Dec-95,23.37,23.37,22.87,23.12,8379100,10.80,wmt
130641,14-Dec-95,23.37,23.50,23.12,23.25,2673800,10.86,wmt
130642,13-Dec-95,23.62,23.75,23.37,23.37,2675300,10.91,wmt
130643,12-Dec-95,23.62,24.00,23.62,23.75,3241100,11.09,wmt
130644,11-Dec-95,23.75,24.00,23.50,23.62,2183900,11.03,wmt
130645,8-Dec-95,23.50,23.75,23.37,23.75,2040500,11.09,wmt
130646,7-Dec-95,24.00,24.12,23.37,23.75,3393800,11.09,wmt
130647,6-Dec-95,24.25,24.50,24.00,24.12,3223100,11.26,wmt
130648,5-Dec-95,24.12,24.37,24.12,24.25,3653100,11.32,wmt
130649,4-Dec-95,24.12,24.37,24.00,24.12,2783400,11.26,wmt
130650,1-Dec-95,24.12,24.25,24.00,24.25,2902500,11.32,wmt
130651,30-Nov-95,24.37,24.50,24.00,24.00,2962000,11.21,wmt
130652,29-Nov-95,24.37,24.62,24.12,24.62,3646100,11.50,wmt
130653,28-Nov-95,24.50,24.62,24.12,24.50,3422800,11.39,wmt
130654,27-Nov-95,24.87,25.00,24.62,24.75,2675300,11.51,wmt
130655,24-Nov-95,24.50,24.75,24.37,24.75,581100,11.51,wmt
130656,22-Nov-95,24.50,24.75,24.50,24.50,2100900,11.39,wmt
130657,21-Nov-95,24.12,24.87,24.00,24.50,3902800,11.39,wmt
130658,20-Nov-95,23.75,24.25,23.75,24.25,3645500,11.28,wmt
130659,17-Nov-95,23.75,24.00,23.12,23.50,4611300,10.93,wmt
130660,16-Nov-95,23.62,23.87,23.37,23.75,3476100,11.05,wmt
130661,15-Nov-95,23.12,24.12,23.00,23.75,3522000,11.05,wmt
130662,14-Nov-95,23.75,23.75,23.00,23.37,3726300,10.87,wmt
130663,13-Nov-95,23.62,24.00,23.50,23.87,1566300,11.10,wmt
130664,10-Nov-95,23.75,24.12,23.75,23.87,2074800,11.10,wmt
130665,9-Nov-95,23.87,24.25,23.37,24.06,3846900,11.19,wmt
130666,8-Nov-95,23.75,23.87,23.37,23.62,3229100,10.99,wmt
130667,7-Nov-95,23.25,23.75,23.25,23.62,2483900,10.99,wmt
130668,6-Nov-95,23.37,23.37,23.00,23.25,2360600,10.81,wmt
130669,3-Nov-95,23.25,23.75,23.12,23.37,3730600,10.87,wmt
130670,2-Nov-95,22.25,23.50,22.12,23.50,5348400,10.93,wmt
130671,1-Nov-95,21.62,22.25,21.62,22.25,4259800,10.35,wmt
130672,31-Oct-95,22.12,22.25,21.50,21.62,5302500,10.05,wmt
130673,30-Oct-95,22.12,22.37,21.75,21.87,2797200,10.17,wmt
130674,27-Oct-95,21.87,22.12,21.75,22.12,3136600,10.29,wmt
130675,26-Oct-95,22.50,22.50,21.75,21.87,3341300,10.17,wmt
130676,25-Oct-95,22.50,22.75,22.25,22.50,3781900,10.46,wmt
130677,24-Oct-95,22.62,22.87,22.50,22.50,3058400,10.46,wmt
130678,23-Oct-95,22.75,23.00,22.50,22.62,5234800,10.52,wmt
130679,20-Oct-95,22.75,23.12,22.62,23.00,6563900,10.70,wmt
130680,19-Oct-95,22.87,22.87,22.37,22.87,4762200,10.64,wmt
130681,18-Oct-95,22.75,23.00,22.50,22.75,5470000,10.58,wmt
130682,17-Oct-95,22.37,22.75,22.12,22.75,7042000,10.58,wmt
130683,16-Oct-95,23.00,23.12,22.12,22.50,5794800,10.46,wmt
130684,13-Oct-95,23.00,23.25,22.87,23.12,7799200,10.75,wmt
130685,12-Oct-95,23.12,23.50,22.87,22.87,6791300,10.64,wmt
130686,11-Oct-95,23.75,23.87,22.81,23.00,5913600,10.70,wmt
130687,10-Oct-95,23.75,24.00,23.62,23.87,3560900,11.10,wmt
130688,9-Oct-95,23.75,24.37,23.62,24.12,2496600,11.22,wmt
130689,6-Oct-95,23.75,24.00,23.50,23.75,3545000,11.05,wmt
130690,5-Oct-95,23.75,24.12,23.62,23.87,2342200,11.10,wmt
130691,4-Oct-95,24.00,24.12,23.50,23.87,3041900,11.10,wmt
130692,3-Oct-95,24.62,24.75,24.25,24.25,2973100,11.28,wmt
130693,2-Oct-95,24.62,24.87,24.50,24.75,2880600,11.51,wmt
130694,29-Sep-95,25.12,25.12,24.62,24.75,2381400,11.51,wmt
130695,28-Sep-95,24.75,25.12,24.62,25.12,2236600,11.68,wmt
130696,27-Sep-95,24.75,25.00,24.62,24.62,2260500,11.45,wmt
130697,26-Sep-95,25.00,25.25,24.87,25.00,2408000,11.63,wmt
130698,25-Sep-95,25.12,25.25,24.75,24.75,2531600,11.51,wmt
130699,22-Sep-95,24.75,25.25,24.62,25.00,1941100,11.63,wmt
130700,21-Sep-95,25.00,25.12,24.75,24.87,3395800,11.57,wmt
130701,20-Sep-95,25.00,25.25,24.75,25.25,3535200,11.74,wmt
130702,19-Sep-95,25.62,25.75,25.12,25.12,3401700,11.68,wmt
130703,18-Sep-95,25.75,25.75,25.50,25.75,1630200,11.98,wmt
130704,15-Sep-95,25.75,25.87,25.50,25.62,5994100,11.92,wmt
130705,14-Sep-95,25.50,25.62,25.37,25.37,3914500,11.80,wmt
130706,13-Sep-95,25.37,25.75,25.25,25.50,3286400,11.86,wmt
130707,12-Sep-95,25.25,25.37,25.12,25.37,2324800,11.80,wmt
130708,11-Sep-95,24.87,25.12,24.75,25.12,3372300,11.68,wmt
130709,8-Sep-95,25.00,25.12,24.62,24.75,4061100,11.51,wmt
130710,7-Sep-95,24.87,25.12,24.75,25.00,2942500,11.63,wmt
130711,6-Sep-95,25.00,25.12,24.75,24.75,4115800,11.51,wmt
130712,5-Sep-95,24.75,25.12,24.75,24.87,3100000,11.57,wmt
130713,1-Sep-95,24.62,24.87,24.62,24.87,1914500,11.57,wmt
130714,31-Aug-95,24.87,25.00,24.50,24.50,1768800,11.39,wmt
130715,30-Aug-95,25.25,25.37,24.75,25.00,9506900,11.58,wmt
130716,29-Aug-95,24.62,25.37,24.62,25.12,2701700,11.64,wmt
130717,28-Aug-95,25.37,25.62,24.37,24.50,2378900,11.35,wmt
130718,25-Aug-95,24.75,25.25,24.62,25.12,2155200,11.64,wmt
130719,24-Aug-95,25.00,25.12,24.62,24.62,2372200,11.40,wmt
130720,23-Aug-95,25.37,25.50,24.62,24.75,3129800,11.46,wmt
130721,22-Aug-95,25.25,25.75,25.25,25.25,2436300,11.70,wmt
130722,21-Aug-95,25.50,25.75,25.37,25.37,2299700,11.75,wmt
130723,18-Aug-95,25.37,25.62,25.25,25.25,3395000,11.70,wmt
130724,17-Aug-95,25.37,25.62,25.12,25.25,2273900,11.70,wmt
130725,16-Aug-95,24.75,25.62,24.62,25.25,3733300,11.70,wmt
130726,15-Aug-95,24.62,24.75,24.25,24.75,4053900,11.46,wmt
130727,14-Aug-95,24.75,25.00,24.37,24.62,2586900,11.40,wmt
130728,11-Aug-95,24.75,25.00,24.75,24.75,1732700,11.46,wmt
130729,10-Aug-95,25.12,25.37,24.75,24.87,2531400,11.52,wmt
130730,9-Aug-95,25.50,25.50,24.87,25.00,2415500,11.58,wmt
130731,8-Aug-95,25.62,25.75,25.00,25.50,1708600,11.81,wmt
130732,7-Aug-95,25.75,25.75,24.87,25.37,2642200,11.75,wmt
130733,4-Aug-95,25.62,25.87,25.50,25.62,1778900,11.87,wmt
130734,3-Aug-95,25.37,25.62,25.12,25.50,2480600,11.81,wmt
130735,2-Aug-95,26.25,26.50,25.50,25.87,2991300,11.98,wmt
130736,1-Aug-95,26.62,26.62,25.87,26.00,3230200,12.04,wmt
130737,31-Jul-95,26.75,26.75,26.37,26.62,2204500,12.33,wmt
130738,28-Jul-95,27.12,27.25,26.62,26.62,1869200,12.33,wmt
130739,27-Jul-95,27.00,27.25,26.87,27.12,1565200,12.56,wmt
130740,26-Jul-95,27.00,27.12,26.87,26.87,2350200,12.45,wmt
130741,25-Jul-95,27.00,27.25,26.75,27.00,2080200,12.51,wmt
130742,24-Jul-95,27.50,27.62,27.00,27.00,2503300,12.51,wmt
130743,21-Jul-95,27.50,27.50,27.25,27.50,5463100,12.74,wmt
130744,20-Jul-95,27.25,27.37,27.00,27.25,3773900,12.62,wmt
130745,19-Jul-95,26.62,27.12,26.37,26.87,3730600,12.45,wmt
130746,18-Jul-95,26.75,27.12,26.12,26.75,4602300,12.39,wmt
130747,17-Jul-95,26.12,26.75,26.00,26.75,2708300,12.39,wmt
130748,14-Jul-95,25.62,26.37,25.62,26.00,3161900,12.04,wmt
130749,13-Jul-95,26.50,26.62,25.87,25.87,1991700,11.98,wmt
130750,12-Jul-95,26.00,26.62,25.75,26.50,2834200,12.28,wmt
130751,11-Jul-95,26.37,26.50,26.00,26.00,2380600,12.04,wmt
130752,10-Jul-95,26.50,26.50,26.12,26.25,1922200,12.16,wmt
130753,7-Jul-95,26.87,27.00,26.62,26.75,2247300,12.39,wmt
130754,6-Jul-95,26.62,27.00,26.50,27.00,4042800,12.51,wmt
130755,5-Jul-95,26.62,26.87,26.50,26.50,2024200,12.28,wmt
130756,3-Jul-95,26.75,26.75,26.50,26.50,1258000,12.28,wmt
130757,30-Jun-95,26.50,26.87,26.37,26.75,2151900,12.39,wmt
130758,29-Jun-95,26.87,26.87,26.37,26.50,2234400,12.28,wmt
130759,28-Jun-95,26.25,26.87,26.12,26.87,4615600,12.45,wmt
130760,27-Jun-95,26.12,26.50,25.87,26.00,1944500,12.04,wmt
130761,26-Jun-95,26.50,26.87,25.75,25.75,2615300,11.93,wmt
130762,23-Jun-95,26.75,26.87,26.37,26.87,2101600,12.45,wmt
130763,22-Jun-95,26.87,27.00,26.62,26.87,3174700,12.45,wmt
130764,21-Jun-95,26.75,26.87,26.62,26.87,2900600,12.45,wmt
130765,20-Jun-95,26.75,26.87,26.37,26.62,4435000,12.33,wmt
130766,19-Jun-95,26.50,26.87,26.37,26.87,5057200,12.45,wmt
130767,16-Jun-95,26.25,26.50,26.12,26.50,6670200,12.28,wmt
130768,15-Jun-95,26.50,26.50,26.12,26.25,2778800,12.16,wmt
130769,14-Jun-95,26.12,26.62,26.00,26.50,5283600,12.28,wmt
130770,13-Jun-95,25.62,26.12,25.62,26.12,6311600,12.10,wmt
130771,12-Jun-95,25.12,25.62,25.00,25.50,2684500,11.81,wmt
130772,9-Jun-95,25.12,25.12,24.75,25.00,2000500,11.58,wmt
130773,8-Jun-95,25.25,25.50,25.00,25.12,1827800,11.64,wmt
130774,7-Jun-95,25.25,25.50,25.12,25.37,2632000,11.71,wmt
130775,6-Jun-95,24.87,25.50,24.87,25.25,2794800,11.65,wmt
130776,5-Jun-95,24.87,25.00,24.75,24.87,2218900,11.47,wmt
130777,2-Jun-95,24.87,25.00,24.50,24.87,1827200,11.47,wmt
130778,1-Jun-95,25.00,25.00,24.62,24.75,2982500,11.42,wmt
130779,31-May-95,24.00,25.00,23.87,24.87,3505500,11.47,wmt
130780,30-May-95,23.87,24.00,23.62,23.87,2167000,11.01,wmt
130781,26-May-95,24.00,24.12,23.75,23.75,1976400,10.96,wmt
130782,25-May-95,24.00,24.25,23.62,24.12,2975500,11.13,wmt
130783,24-May-95,24.75,25.25,24.00,24.00,2989200,11.07,wmt
130784,23-May-95,24.75,24.75,24.37,24.75,2166700,11.42,wmt
130785,22-May-95,24.87,25.00,24.62,24.62,1905500,11.36,wmt
130786,19-May-95,24.50,24.87,24.37,24.75,4947700,11.42,wmt
130787,18-May-95,24.87,25.00,24.50,24.50,2774100,11.30,wmt
130788,17-May-95,24.87,25.00,24.62,24.87,3312800,11.47,wmt
130789,16-May-95,25.50,25.62,24.50,25.12,4155300,11.59,wmt
130790,15-May-95,25.50,25.62,25.12,25.62,3561300,11.82,wmt
130791,12-May-95,24.37,25.50,24.25,25.25,6292000,11.65,wmt
130792,11-May-95,23.50,24.37,23.25,24.37,3359100,11.24,wmt
130793,10-May-95,23.75,23.75,23.25,23.50,3240600,10.84,wmt
130794,9-May-95,23.87,24.00,23.37,23.50,2832500,10.84,wmt
130795,8-May-95,23.75,24.12,23.75,23.87,2575500,11.01,wmt
130796,5-May-95,23.87,24.00,23.75,24.00,3240600,11.07,wmt
130797,4-May-95,24.00,24.00,23.62,23.75,5086100,10.96,wmt
130798,3-May-95,23.37,23.87,23.37,23.50,3034400,10.84,wmt
130799,2-May-95,23.00,23.37,22.87,23.12,3380600,10.67,wmt
130800,1-May-95,23.50,23.62,22.75,23.00,3946600,10.61,wmt
130801,28-Apr-95,23.87,24.00,23.62,23.75,2395200,10.96,wmt
130802,27-Apr-95,23.50,24.00,23.37,23.87,3123100,11.01,wmt
130803,26-Apr-95,23.75,24.00,23.50,23.75,3395900,10.96,wmt
130804,25-Apr-95,24.25,24.37,23.50,23.75,5391900,10.96,wmt
130805,24-Apr-95,24.37,24.50,24.12,24.37,3683800,11.24,wmt
130806,21-Apr-95,24.87,24.87,24.25,24.50,5522000,11.30,wmt
130807,20-Apr-95,25.12,25.12,24.50,24.75,2485200,11.42,wmt
130808,19-Apr-95,25.25,25.37,24.87,25.00,2765600,11.53,wmt
130809,18-Apr-95,25.50,25.62,25.25,25.25,2661700,11.65,wmt
130810,17-Apr-95,25.37,25.62,25.25,25.37,3065200,11.71,wmt
130811,13-Apr-95,25.12,25.37,24.87,25.37,2302300,11.71,wmt
130812,12-Apr-95,25.12,25.25,24.75,24.87,2136600,11.47,wmt
130813,11-Apr-95,25.37,25.50,25.12,25.12,2528100,11.59,wmt
130814,10-Apr-95,25.12,25.37,25.00,25.37,1641100,11.71,wmt
130815,7-Apr-95,25.37,25.37,25.00,25.12,2383100,11.59,wmt
130816,6-Apr-95,25.62,25.75,25.25,25.37,3245200,11.71,wmt
130817,5-Apr-95,25.87,26.00,25.75,26.00,2334100,12.00,wmt
130818,4-Apr-95,26.00,26.00,25.62,25.87,3194500,11.94,wmt
130819,3-Apr-95,25.62,26.12,25.62,26.00,4101700,12.00,wmt
130820,31-Mar-95,25.37,25.75,25.25,25.62,2803100,11.82,wmt
130821,30-Mar-95,25.62,25.87,25.50,25.50,3338900,11.77,wmt
130822,29-Mar-95,25.00,25.75,24.87,25.50,6051100,11.77,wmt
130823,28-Mar-95,24.50,25.12,24.37,24.87,5682800,11.47,wmt
130824,27-Mar-95,24.62,24.62,24.25,24.50,1845800,11.30,wmt
130825,24-Mar-95,24.25,24.62,24.25,24.62,1996900,11.36,wmt
130826,23-Mar-95,24.37,24.62,24.12,24.12,2066600,11.13,wmt
130827,22-Mar-95,24.37,24.62,24.12,24.25,2443000,11.19,wmt
130828,21-Mar-95,24.50,24.75,24.25,24.25,2185000,11.19,wmt
130829,20-Mar-95,24.25,24.75,24.25,24.62,2068600,11.36,wmt
130830,17-Mar-95,24.75,24.87,24.37,24.37,4832700,11.24,wmt
130831,16-Mar-95,24.62,24.87,24.62,24.75,2045200,11.42,wmt
130832,15-Mar-95,24.75,24.87,24.62,24.62,3034400,11.36,wmt
130833,14-Mar-95,24.87,25.00,24.62,24.87,2610500,11.43,wmt
130834,13-Mar-95,24.75,24.87,24.50,24.75,1475000,11.37,wmt
130835,10-Mar-95,24.25,24.75,23.87,24.75,3075500,11.37,wmt
130836,9-Mar-95,24.37,24.50,24.00,24.25,1558100,11.14,wmt
130837,8-Mar-95,24.62,24.75,24.37,24.50,1933800,11.26,wmt
130838,7-Mar-95,24.37,24.62,24.25,24.50,2014500,11.26,wmt
130839,6-Mar-95,24.87,24.87,24.37,24.37,2092700,11.20,wmt
130840,3-Mar-95,24.75,25.00,24.62,25.00,2947300,11.49,wmt
130841,2-Mar-95,24.50,24.87,24.37,24.87,4538100,11.43,wmt
130842,1-Mar-95,23.87,24.37,23.75,24.37,4738800,11.20,wmt
130843,28-Feb-95,23.62,24.25,23.62,23.75,5310200,10.91,wmt
130844,27-Feb-95,23.62,23.75,23.25,23.37,1950500,10.74,wmt
130845,24-Feb-95,23.75,23.75,23.50,23.75,2822500,10.91,wmt
130846,23-Feb-95,23.87,23.87,23.50,23.75,2674500,10.91,wmt
130847,22-Feb-95,23.75,24.00,23.75,23.75,2048000,10.91,wmt
130848,21-Feb-95,23.62,23.87,23.50,23.75,2905300,10.91,wmt
130849,17-Feb-95,23.87,24.00,23.50,23.62,3314800,10.85,wmt
130850,16-Feb-95,23.87,24.00,23.87,24.00,1717800,11.03,wmt
130851,15-Feb-95,24.00,24.12,23.75,23.87,2151600,10.97,wmt
130852,14-Feb-95,23.87,24.00,23.75,23.87,1712000,10.97,wmt
130853,13-Feb-95,23.62,23.87,23.50,23.75,1724200,10.91,wmt
130854,10-Feb-95,23.87,24.00,23.50,23.62,2075500,10.85,wmt
130855,9-Feb-95,24.12,24.12,23.75,23.87,2194400,10.97,wmt
130856,8-Feb-95,23.87,24.12,23.75,24.12,3308100,11.08,wmt
130857,7-Feb-95,24.12,24.25,23.87,24.00,2234200,11.03,wmt
130858,6-Feb-95,24.12,24.25,24.00,24.12,2154200,11.08,wmt
130859,3-Feb-95,23.87,24.12,23.75,24.00,4510900,11.03,wmt
130860,2-Feb-95,23.37,23.75,23.00,23.75,3799800,10.91,wmt
130861,1-Feb-95,23.12,23.50,22.87,23.50,4721700,10.80,wmt
130862,31-Jan-95,22.87,23.25,22.75,22.87,4312000,10.51,wmt
130863,30-Jan-95,22.62,22.87,22.50,22.75,2475000,10.45,wmt
130864,27-Jan-95,22.25,22.50,22.12,22.50,3138600,10.34,wmt
130865,26-Jan-95,21.87,22.12,21.75,21.87,2422800,10.05,wmt
130866,25-Jan-95,21.62,22.00,21.50,21.75,3740900,9.99,wmt
130867,24-Jan-95,21.62,21.75,21.37,21.62,2062500,9.94,wmt
130868,23-Jan-95,21.00,21.75,20.87,21.50,3112000,9.88,wmt
130869,20-Jan-95,21.12,21.62,21.00,21.25,4451700,9.77,wmt
130870,19-Jan-95,21.12,21.25,21.00,21.12,2071700,9.71,wmt
130871,18-Jan-95,21.50,21.62,21.00,21.25,2872300,9.77,wmt
130872,17-Jan-95,21.50,21.75,21.37,21.50,3373600,9.88,wmt
130873,16-Jan-95,22.00,22.12,21.62,21.62,2843000,9.94,wmt
130874,13-Jan-95,21.87,22.00,21.50,22.00,2940300,10.11,wmt
130875,12-Jan-95,22.00,22.00,21.37,21.50,1762500,9.88,wmt
130876,11-Jan-95,21.62,22.00,21.50,22.00,2874100,10.11,wmt
130877,10-Jan-95,22.00,22.00,21.50,21.50,2705200,9.88,wmt
130878,9-Jan-95,21.87,22.00,21.62,21.87,2281700,10.05,wmt
130879,6-Jan-95,22.00,22.25,21.50,22.00,4310500,10.11,wmt
130880,5-Jan-95,22.00,22.25,21.62,21.87,4819100,10.05,wmt
130881,4-Jan-95,20.87,21.62,20.62,21.62,3896100,9.94,wmt
130882,3-Jan-95,21.37,21.50,20.50,20.87,5705600,9.59,wmt
130883,30-Dec-94,21.62,21.62,21.00,21.25,4385000,9.77,wmt
130884,29-Dec-94,21.62,21.75,21.50,21.75,2412000,9.99,wmt
130885,28-Dec-94,21.25,21.87,21.25,21.50,3754100,9.88,wmt
130886,27-Dec-94,22.00,22.00,21.00,21.25,3111400,9.77,wmt
130887,23-Dec-94,22.25,22.37,21.87,22.00,2381400,10.11,wmt
130888,22-Dec-94,22.62,22.87,22.12,22.12,2484100,10.16,wmt
130889,21-Dec-94,22.12,22.75,22.12,22.50,2873600,10.34,wmt
130890,20-Dec-94,22.62,22.62,22.12,22.12,2881600,10.16,wmt
130891,19-Dec-94,22.75,22.87,22.50,22.62,1875200,10.39,wmt
130892,16-Dec-94,22.75,23.00,22.25,23.00,9487200,10.57,wmt
130893,15-Dec-94,22.50,22.62,22.25,22.62,2585900,10.39,wmt
130894,14-Dec-94,22.50,22.87,22.25,22.62,3519100,10.39,wmt
130895,13-Dec-94,22.25,22.50,22.00,22.37,2627200,10.28,wmt
130896,12-Dec-94,21.75,22.37,21.62,22.25,3842500,10.22,wmt
130897,9-Dec-94,21.50,21.62,21.12,21.50,7513400,9.88,wmt
130898,8-Dec-94,22.37,22.37,21.25,21.37,4109400,9.82,wmt
130899,7-Dec-94,22.25,22.62,22.12,22.37,2730300,10.28,wmt
130900,6-Dec-94,22.50,22.50,22.00,22.37,2592500,10.28,wmt
130901,5-Dec-94,22.75,23.00,22.37,22.50,1773300,10.34,wmt
130902,2-Dec-94,22.37,22.50,22.00,22.50,4761700,10.34,wmt
130903,1-Dec-94,23.12,23.25,22.37,22.50,4991900,10.34,wmt
130904,30-Nov-94,23.75,23.75,23.00,23.25,2840000,10.68,wmt
130905,29-Nov-94,23.62,23.87,23.50,23.62,2153100,10.85,wmt
130906,28-Nov-94,23.75,23.87,23.62,23.75,2890300,10.88,wmt
130907,25-Nov-94,23.50,23.87,23.37,23.62,1239700,10.82,wmt
130908,23-Nov-94,23.25,23.50,23.00,23.50,2962700,10.76,wmt
130909,22-Nov-94,23.37,23.87,23.37,23.50,3284500,10.76,wmt
130910,21-Nov-94,23.00,23.37,22.87,23.25,3155300,10.65,wmt
130911,18-Nov-94,22.62,23.12,22.62,22.75,5875300,10.42,wmt
130912,17-Nov-94,23.50,23.50,22.50,22.62,6512800,10.36,wmt
130913,16-Nov-94,23.37,23.62,23.25,23.37,2779400,10.70,wmt
130914,15-Nov-94,23.62,23.75,23.25,23.50,2565500,10.76,wmt
130915,14-Nov-94,23.75,24.12,23.37,23.50,3682800,10.76,wmt
130916,11-Nov-94,24.12,24.25,23.62,23.62,1727800,10.82,wmt
130917,10-Nov-94,24.12,24.50,24.00,24.12,1926700,11.04,wmt
130918,9-Nov-94,24.12,24.37,23.87,24.00,4186900,10.99,wmt
130919,8-Nov-94,24.00,24.12,23.75,23.87,1712700,10.93,wmt
130920,7-Nov-94,23.75,24.12,23.50,23.87,1721900,10.93,wmt
130921,4-Nov-94,23.62,24.12,23.50,23.75,3116100,10.88,wmt
130922,3-Nov-94,23.62,23.75,23.37,23.50,3013300,10.76,wmt
130923,2-Nov-94,23.75,24.12,23.50,23.87,2921400,10.93,wmt
130924,1-Nov-94,23.50,23.75,23.37,23.62,1775900,10.82,wmt
130925,31-Oct-94,23.87,24.00,23.50,23.50,1512300,10.76,wmt
130926,28-Oct-94,23.50,24.00,23.50,23.87,1912800,10.93,wmt
130927,27-Oct-94,23.37,23.50,23.25,23.50,1260200,10.76,wmt
130928,26-Oct-94,23.37,23.50,23.12,23.25,1546400,10.65,wmt
130929,25-Oct-94,23.37,23.50,23.12,23.25,1491400,10.65,wmt
130930,24-Oct-94,23.50,23.75,23.37,23.37,1590300,10.70,wmt
130931,21-Oct-94,23.62,23.75,23.37,23.62,2328400,10.82,wmt
130932,20-Oct-94,23.62,23.87,23.50,23.50,1800600,10.76,wmt
130933,19-Oct-94,23.62,24.12,23.37,23.87,2698800,10.93,wmt
130934,18-Oct-94,23.75,23.75,23.50,23.75,1373300,10.88,wmt
130935,17-Oct-94,24.00,24.12,23.50,23.75,1385500,10.88,wmt
130936,14-Oct-94,24.37,24.37,24.00,24.12,1467000,11.04,wmt
130937,13-Oct-94,24.00,24.25,23.87,24.25,3215300,11.10,wmt
130938,12-Oct-94,23.87,24.00,23.62,23.62,1623600,10.82,wmt
130939,11-Oct-94,23.75,24.12,23.62,23.75,2868800,10.88,wmt
130940,10-Oct-94,22.75,23.37,22.75,23.37,1561600,10.70,wmt
130941,7-Oct-94,23.00,23.12,22.62,23.00,2458800,10.53,wmt
130942,6-Oct-94,23.37,23.37,22.75,22.87,2463900,10.47,wmt
130943,5-Oct-94,22.75,23.37,22.50,23.25,3900800,10.65,wmt
130944,4-Oct-94,23.37,23.50,22.75,22.75,3391600,10.42,wmt
130945,3-Oct-94,23.62,23.62,23.12,23.25,1842700,10.65,wmt
130946,30-Sep-94,23.50,23.62,23.37,23.37,1969100,10.70,wmt
130947,29-Sep-94,23.62,23.75,23.37,23.50,1531300,10.76,wmt
130948,28-Sep-94,23.50,24.00,23.37,23.62,2781700,10.82,wmt
130949,27-Sep-94,23.62,23.75,23.37,23.62,1857700,10.82,wmt
130950,26-Sep-94,23.87,23.87,23.50,23.62,1876900,10.82,wmt
130951,23-Sep-94,23.87,24.12,23.00,23.62,1482200,10.82,wmt
130952,22-Sep-94,24.00,24.12,23.75,23.87,1935300,10.93,wmt
130953,21-Sep-94,23.50,23.87,23.37,23.87,4149400,10.93,wmt
130954,20-Sep-94,24.00,24.12,23.50,23.50,4920300,10.76,wmt
130955,19-Sep-94,24.87,24.87,24.12,24.25,3603600,11.10,wmt
130956,16-Sep-94,25.12,25.37,24.75,24.87,5725300,11.39,wmt
130957,15-Sep-94,25.50,25.50,25.12,25.25,3961700,11.56,wmt
130958,14-Sep-94,25.87,26.00,25.25,25.37,5203400,11.62,wmt
130959,13-Sep-94,25.37,26.00,25.25,26.00,5465000,11.91,wmt
130960,12-Sep-94,25.00,25.37,25.00,25.12,2170000,11.50,wmt
130961,9-Sep-94,24.87,25.12,24.62,24.87,2894400,11.39,wmt
130962,8-Sep-94,24.50,25.12,24.37,25.12,3830600,11.50,wmt
130963,7-Sep-94,24.75,24.87,24.37,24.37,1840800,11.16,wmt
130964,6-Sep-94,24.62,24.75,24.37,24.75,1153400,11.33,wmt
130965,2-Sep-94,24.87,24.87,24.25,24.50,1812000,11.22,wmt
130966,1-Sep-94,24.75,24.75,24.37,24.62,1392500,11.27,wmt
130967,31-Aug-94,24.62,25.12,24.50,24.62,2833300,11.27,wmt
130968,30-Aug-94,24.62,24.87,24.50,24.62,1672800,11.27,wmt
130969,29-Aug-94,24.87,25.00,24.50,24.50,1914500,11.18,wmt
130970,26-Aug-94,24.37,24.75,24.25,24.75,2634700,11.29,wmt
130971,25-Aug-94,24.75,24.75,24.00,24.12,2310300,11.01,wmt
130972,24-Aug-94,24.12,24.75,24.00,24.62,3501600,11.24,wmt
130973,23-Aug-94,24.25,24.37,23.62,24.12,1921300,11.01,wmt
130974,22-Aug-94,24.12,24.37,24.00,24.00,1630000,10.95,wmt
130975,19-Aug-94,24.37,24.50,24.00,24.12,3296100,11.01,wmt
130976,18-Aug-94,24.25,24.37,24.12,24.12,1693400,11.01,wmt
130977,17-Aug-94,24.37,24.62,24.12,24.37,2742800,11.12,wmt
130978,16-Aug-94,24.00,24.75,23.75,24.25,4821900,11.07,wmt
130979,15-Aug-94,24.00,24.00,23.62,23.75,2108000,10.84,wmt
130980,12-Aug-94,24.12,24.12,23.75,24.00,2444200,10.95,wmt
130981,11-Aug-94,24.25,24.25,24.00,24.12,1508000,11.01,wmt
130982,10-Aug-94,24.12,24.37,24.00,24.12,3478100,11.01,wmt
130983,9-Aug-94,24.25,24.37,24.00,24.12,1098100,11.01,wmt
130984,8-Aug-94,24.62,24.75,24.25,24.37,1128700,11.12,wmt
130985,5-Aug-94,24.25,24.50,24.00,24.50,1815900,11.18,wmt
130986,4-Aug-94,24.87,25.00,24.25,24.37,2609700,11.12,wmt
130987,3-Aug-94,25.00,25.12,24.75,25.00,1355300,11.41,wmt
130988,2-Aug-94,25.37,25.50,25.00,25.00,1575900,11.41,wmt
130989,1-Aug-94,25.00,25.25,25.00,25.25,1460200,11.52,wmt
130990,29-Jul-94,24.87,25.12,24.75,25.00,1713100,11.41,wmt
130991,28-Jul-94,25.00,25.12,24.75,24.75,801400,11.29,wmt
130992,27-Jul-94,25.00,25.25,24.87,24.87,2268800,11.35,wmt
130993,26-Jul-94,24.87,25.25,24.75,25.12,1220000,11.46,wmt
130994,25-Jul-94,25.50,25.62,25.00,25.00,1677000,11.41,wmt
130995,22-Jul-94,25.75,25.87,25.37,25.37,1885200,11.58,wmt
130996,21-Jul-94,25.50,25.87,25.25,25.75,1796700,11.75,wmt
130997,20-Jul-94,25.75,25.87,25.50,25.50,1537000,11.64,wmt
130998,19-Jul-94,26.00,26.25,25.50,25.75,2217700,11.75,wmt
130999,18-Jul-94,25.37,26.00,25.25,25.87,2291300,11.81,wmt
131000,15-Jul-94,25.12,25.37,25.00,25.25,3053400,11.52,wmt
131001,14-Jul-94,25.00,25.50,24.87,25.00,3501100,11.41,wmt
131002,13-Jul-94,24.62,25.25,24.62,25.00,3039800,11.41,wmt
131003,12-Jul-94,24.37,24.75,24.00,24.75,2322500,11.29,wmt
131004,11-Jul-94,24.37,24.50,23.87,24.12,1552700,11.01,wmt
131005,8-Jul-94,24.62,24.87,24.25,24.37,2095500,11.12,wmt
131006,7-Jul-94,24.25,24.75,24.12,24.75,2213400,11.29,wmt
131007,6-Jul-94,24.12,24.25,23.87,23.87,1144500,10.89,wmt
131008,5-Jul-94,24.50,24.62,24.00,24.25,1609100,11.07,wmt
131009,1-Jul-94,24.75,24.75,24.37,24.62,1705000,11.24,wmt
131010,30-Jun-94,24.50,24.75,24.12,24.25,1735300,11.07,wmt
131011,29-Jun-94,24.50,24.87,24.37,24.62,2152200,11.24,wmt
131012,28-Jun-94,24.25,24.50,24.12,24.25,1730200,11.07,wmt
131013,27-Jun-94,23.50,24.25,23.25,24.00,1488600,10.95,wmt
131014,24-Jun-94,24.12,24.25,23.50,23.50,1771400,10.72,wmt
131015,23-Jun-94,24.25,24.50,24.00,24.25,989100,11.07,wmt
131016,22-Jun-94,24.00,24.25,24.00,24.25,1029100,11.07,wmt
131017,21-Jun-94,24.37,24.50,23.87,23.87,2254100,10.89,wmt
131018,20-Jun-94,24.12,24.62,24.12,24.50,1557300,11.18,wmt
131019,17-Jun-94,25.00,25.00,24.12,24.12,5582500,11.01,wmt
131020,16-Jun-94,24.62,25.00,24.50,24.87,1804500,11.35,wmt
131021,15-Jun-94,24.75,24.75,24.37,24.62,2130500,11.24,wmt
131022,14-Jun-94,24.87,25.12,24.62,24.87,1515800,11.35,wmt
131023,13-Jun-94,24.62,25.62,24.25,24.62,1582500,11.24,wmt
131024,10-Jun-94,25.37,25.37,24.37,24.50,2115600,11.18,wmt
131025,9-Jun-94,24.75,25.50,24.62,25.50,2774400,11.64,wmt
131026,8-Jun-94,24.62,24.75,24.37,24.62,2884500,11.24,wmt
131027,7-Jun-94,23.75,24.25,23.75,24.00,2073900,10.95,wmt
131028,6-Jun-94,24.75,24.87,23.62,23.75,3320000,10.80,wmt
131029,3-Jun-94,22.87,23.87,22.87,23.87,3295200,10.85,wmt
131030,2-Jun-94,22.62,22.75,22.37,22.75,6340900,10.35,wmt
131031,1-Jun-94,23.62,23.62,22.87,22.87,4526100,10.40,wmt
131032,31-May-94,23.62,23.75,23.37,23.50,2482500,10.69,wmt
131033,27-May-94,23.62,24.00,23.50,23.75,1348300,10.80,wmt
131034,26-May-94,23.62,24.12,23.37,23.62,2946600,10.74,wmt
131035,25-May-94,23.25,23.62,23.00,23.50,3070000,10.69,wmt
131036,24-May-94,23.00,23.62,23.00,23.37,2285800,10.63,wmt
131037,23-May-94,23.25,23.37,23.00,23.00,2519500,10.46,wmt
131038,20-May-94,23.62,23.87,23.25,23.25,3361700,10.57,wmt
131039,19-May-94,24.12,24.25,23.62,23.75,2219800,10.80,wmt
131040,18-May-94,23.75,24.50,23.50,24.12,3955800,10.97,wmt
131041,17-May-94,22.87,23.62,22.37,23.62,8896600,10.74,wmt
131042,16-May-94,23.87,24.12,22.50,22.75,5561600,10.35,wmt
131043,13-May-94,24.00,24.12,23.62,24.00,1879400,10.91,wmt
131044,12-May-94,24.25,24.50,23.87,24.12,1671900,10.97,wmt
131045,11-May-94,24.37,24.50,23.62,24.00,3040900,10.91,wmt
131046,10-May-94,24.62,24.75,24.25,24.50,1996600,11.14,wmt
131047,9-May-94,24.62,24.75,24.37,24.50,1508300,11.14,wmt
131048,6-May-94,25.00,25.12,24.62,24.75,2143300,11.25,wmt
131049,5-May-94,25.12,25.62,25.12,25.25,1852700,11.48,wmt
131050,4-May-94,24.87,25.00,24.75,25.00,1941400,11.37,wmt
131051,3-May-94,25.12,25.25,24.75,25.00,1922300,11.37,wmt
131052,2-May-94,25.25,25.62,25.00,25.25,2011300,11.48,wmt
131053,29-Apr-94,25.62,25.62,25.12,25.25,1652700,11.48,wmt
131054,28-Apr-94,25.50,25.75,25.25,25.75,2390500,11.71,wmt
131055,26-Apr-94,25.25,25.62,25.12,25.37,1733400,11.54,wmt
131056,25-Apr-94,25.12,25.62,25.00,25.37,1400800,11.54,wmt
131057,22-Apr-94,25.75,25.87,25.00,25.37,2130500,11.54,wmt
131058,21-Apr-94,24.12,25.75,24.12,25.62,3264200,11.65,wmt
131059,20-Apr-94,24.12,24.12,23.50,24.00,3951900,10.91,wmt
131060,19-Apr-94,24.25,24.62,24.00,24.00,2782300,10.91,wmt
131061,18-Apr-94,24.62,24.75,24.12,24.37,2347000,11.08,wmt
131062,15-Apr-94,25.00,25.25,24.50,24.62,3682500,11.20,wmt
131063,14-Apr-94,25.25,25.37,24.75,24.87,2081400,11.31,wmt
131064,13-Apr-94,25.75,25.87,25.00,25.37,1965000,11.54,wmt
131065,12-Apr-94,25.75,26.00,25.50,25.75,1732800,11.71,wmt
131066,11-Apr-94,25.87,26.00,25.50,25.75,1824500,11.71,wmt
131067,8-Apr-94,26.62,26.62,25.62,25.75,2200600,11.71,wmt
131068,7-Apr-94,26.62,27.00,26.25,26.62,4704700,12.10,wmt
131069,6-Apr-94,26.25,26.37,25.75,25.87,2713100,11.76,wmt
131070,5-Apr-94,25.37,26.25,25.37,26.25,4510900,11.94,wmt
131071,4-Apr-94,25.12,25.50,24.75,25.37,3532800,11.54,wmt
131072,31-Mar-94,26.00,26.12,24.37,25.87,3704400,11.76,wmt
131073,30-Mar-94,26.75,26.87,26.00,26.00,2884500,11.82,wmt
131074,29-Mar-94,27.00,27.25,26.62,26.62,1448800,12.10,wmt
131075,28-Mar-94,27.25,27.25,26.75,27.12,1552500,12.33,wmt
131076,25-Mar-94,27.25,28.00,27.12,27.25,1701700,12.39,wmt
131077,24-Mar-94,27.12,27.75,27.00,27.37,2321700,12.45,wmt
131078,23-Mar-94,27.62,28.12,27.25,27.37,2875000,12.45,wmt
131079,22-Mar-94,27.00,28.00,26.87,27.62,2441300,12.56,wmt
131080,21-Mar-94,26.75,27.00,26.62,26.75,1291300,12.16,wmt
131081,18-Mar-94,27.12,27.25,26.62,26.75,7944400,12.16,wmt
131082,17-Mar-94,27.37,27.50,27.00,27.25,2322000,12.39,wmt
131083,16-Mar-94,27.50,27.62,27.00,27.50,2291400,12.50,wmt
131084,15-Mar-94,27.87,28.12,27.62,27.75,1798900,12.62,wmt
131085,14-Mar-94,28.25,28.37,28.00,28.00,1542300,12.69,wmt
131086,11-Mar-94,28.50,28.62,28.12,28.25,1484700,12.81,wmt
131087,10-Mar-94,29.12,29.12,28.37,28.37,2073000,12.86,wmt
131088,9-Mar-94,28.62,29.25,28.62,29.12,2967000,13.20,wmt
131089,8-Mar-94,28.37,28.87,28.25,28.62,2020500,12.98,wmt
131090,7-Mar-94,28.25,28.62,28.12,28.37,2103400,12.86,wmt
131091,4-Mar-94,27.87,28.25,27.62,28.00,2061600,12.69,wmt
131092,3-Mar-94,28.12,28.12,27.75,27.75,2258900,12.58,wmt
131093,2-Mar-94,27.37,28.00,27.37,27.62,2710600,12.52,wmt
131094,1-Mar-94,28.37,28.50,27.75,28.00,1986900,12.69,wmt
131095,28-Feb-94,28.62,28.75,28.37,28.37,1503400,12.86,wmt
131096,25-Feb-94,28.50,28.75,28.12,28.37,1824100,12.86,wmt
131097,24-Feb-94,28.75,29.00,28.12,28.12,3146400,12.75,wmt
131098,23-Feb-94,28.50,29.12,28.12,29.00,5616100,13.15,wmt
131099,22-Feb-94,27.75,28.37,27.62,28.25,2451100,12.81,wmt
131100,18-Feb-94,27.75,28.12,27.50,27.75,3130600,12.58,wmt
131101,17-Feb-94,27.50,27.75,27.12,27.75,2072000,12.58,wmt
131102,16-Feb-94,27.37,27.50,27.12,27.37,1397200,12.41,wmt
131103,15-Feb-94,27.37,27.50,27.00,27.12,1568900,12.30,wmt
131104,14-Feb-94,27.00,27.50,26.87,27.25,1415000,12.35,wmt
131105,11-Feb-94,26.87,27.50,26.75,27.12,1473600,12.30,wmt
131106,10-Feb-94,27.25,27.50,26.75,26.87,2003400,12.18,wmt
131107,9-Feb-94,26.75,27.25,26.75,27.00,1988000,12.24,wmt
131108,8-Feb-94,27.12,27.12,26.62,26.75,1814800,12.13,wmt
131109,7-Feb-94,27.00,27.37,26.75,27.00,2602300,12.24,wmt
131110,4-Feb-94,28.00,28.00,27.12,27.37,3532200,12.41,wmt
131111,3-Feb-94,28.00,28.12,27.25,28.12,5255000,12.75,wmt
131112,2-Feb-94,27.12,28.00,27.00,27.75,4179200,12.58,wmt
131113,1-Feb-94,27.12,27.50,26.75,27.00,3976300,12.24,wmt
131114,31-Jan-94,26.75,27.00,26.37,26.50,2774700,12.01,wmt
131115,28-Jan-94,26.37,26.62,25.50,26.50,3345800,12.01,wmt
131116,27-Jan-94,25.50,26.00,25.12,26.00,3282300,11.79,wmt
131117,26-Jan-94,24.87,25.37,24.87,25.37,1823100,11.50,wmt
131118,25-Jan-94,25.00,25.25,24.75,24.75,1625000,11.22,wmt
131119,24-Jan-94,25.25,25.25,24.62,24.87,1645800,11.28,wmt
131120,21-Jan-94,25.37,25.37,25.00,25.25,3186300,11.45,wmt
131121,20-Jan-94,25.37,25.62,25.12,25.37,1770300,11.50,wmt
131122,19-Jan-94,25.00,25.37,24.87,25.37,2647700,11.50,wmt
131123,18-Jan-94,25.37,25.37,25.00,25.00,1889700,11.33,wmt
131124,17-Jan-94,25.50,25.62,25.12,25.25,1825000,11.45,wmt
131125,14-Jan-94,25.50,25.75,25.12,25.62,2443400,11.62,wmt
131126,13-Jan-94,25.37,25.50,25.00,25.50,2105000,11.56,wmt
131127,12-Jan-94,25.75,25.75,25.25,25.50,2562300,11.56,wmt
131128,11-Jan-94,24.87,25.75,24.75,25.50,3386600,11.56,wmt
131129,10-Jan-94,24.62,24.87,24.37,24.87,2367700,11.28,wmt
131130,7-Jan-94,24.25,24.62,24.12,24.37,3983600,11.05,wmt
131131,6-Jan-94,25.37,25.37,24.25,24.62,5438600,11.16,wmt
131132,5-Jan-94,25.75,25.75,25.00,25.50,3147300,11.56,wmt
131133,4-Jan-94,25.50,25.87,25.37,25.75,2202000,11.67,wmt
131134,3-Jan-94,25.37,25.87,25.37,25.50,2665200,11.56,wmt
131135,31-Dec-93,25.37,25.50,25.00,25.00,2810800,11.33,wmt
131136,30-Dec-93,25.62,25.87,25.25,25.25,1955500,11.45,wmt
131137,29-Dec-93,25.87,26.37,25.75,25.87,2919400,11.73,wmt
131138,28-Dec-93,25.62,26.12,25.50,26.12,2371400,11.84,wmt
131139,27-Dec-93,26.12,26.25,25.50,25.75,2201600,11.67,wmt
131140,23-Dec-93,26.25,26.37,26.00,26.00,1334700,11.79,wmt
131141,22-Dec-93,26.50,26.50,26.12,26.37,2368000,11.96,wmt
131142,21-Dec-93,26.87,27.00,26.50,26.62,2516700,12.07,wmt
131143,20-Dec-93,27.00,27.00,26.62,26.87,1586400,12.18,wmt
131144,17-Dec-93,27.25,27.62,27.12,27.50,3615200,12.47,wmt
131145,16-Dec-93,27.37,27.75,27.12,27.37,2203000,12.41,wmt
131146,15-Dec-93,26.75,27.37,26.37,27.12,3021700,12.30,wmt
131147,14-Dec-93,27.25,27.50,26.62,26.75,2304100,12.13,wmt
131148,13-Dec-93,27.12,27.25,26.87,27.12,1465300,12.30,wmt
131149,10-Dec-93,27.75,27.75,27.12,27.37,1153700,12.41,wmt
131150,9-Dec-93,27.50,28.00,27.37,27.75,1380900,12.58,wmt
131151,8-Dec-93,27.50,27.87,27.25,27.50,1371300,12.47,wmt
131152,7-Dec-93,28.12,28.12,27.37,27.62,1673900,12.52,wmt
131153,6-Dec-93,28.00,28.50,27.87,28.00,1732300,12.69,wmt
131154,3-Dec-93,27.87,28.12,27.50,27.87,1851300,12.64,wmt
131155,2-Dec-93,28.00,28.25,27.62,27.87,2651100,12.64,wmt
131156,1-Dec-93,28.62,28.87,28.00,28.50,3241900,12.92,wmt
131157,30-Nov-93,29.25,29.25,28.50,28.62,3543300,12.98,wmt
131158,29-Nov-93,29.87,30.50,29.50,29.50,3354500,13.37,wmt
131159,26-Nov-93,29.75,30.00,29.50,29.87,825000,13.54,wmt
131160,24-Nov-93,29.25,29.62,29.12,29.50,1370200,13.35,wmt
131161,23-Nov-93,29.50,29.62,29.00,29.12,2380500,13.17,wmt
131162,22-Nov-93,29.37,29.62,29.00,29.62,2996400,13.40,wmt
131163,19-Nov-93,29.75,29.75,29.37,29.75,3007800,13.46,wmt
131164,18-Nov-93,29.75,30.00,29.50,29.87,3926100,13.51,wmt
131165,17-Nov-93,29.87,30.00,29.37,29.87,2822200,13.51,wmt
131166,16-Nov-93,29.37,30.25,29.25,30.00,3075900,13.57,wmt
131167,15-Nov-93,29.37,29.62,29.25,29.25,2134700,13.23,wmt
131168,12-Nov-93,29.00,29.50,28.75,29.25,2381900,13.23,wmt
131169,11-Nov-93,29.25,29.62,29.00,29.00,2632800,13.12,wmt
131170,10-Nov-93,29.25,29.50,28.75,29.25,3835000,13.23,wmt
131171,9-Nov-93,28.50,29.12,28.37,28.62,5994500,12.95,wmt
131172,8-Nov-93,27.50,28.37,27.25,28.25,2820000,12.78,wmt
131173,5-Nov-93,27.62,28.00,27.25,27.25,2511700,12.33,wmt
131174,4-Nov-93,27.50,28.25,27.37,27.75,3000300,12.55,wmt
131175,3-Nov-93,27.12,27.87,27.00,27.62,4400600,12.49,wmt
131176,2-Nov-93,26.12,27.25,26.12,27.00,3028000,12.21,wmt
131177,1-Nov-93,26.12,26.37,26.00,26.12,1345000,11.82,wmt
131178,29-Oct-93,26.12,26.50,25.87,26.37,1854800,11.93,wmt
131179,28-Oct-93,26.00,26.50,25.87,26.25,2470600,11.87,wmt
131180,27-Oct-93,26.12,26.25,25.75,25.87,1647800,11.70,wmt
131181,26-Oct-93,26.37,26.62,26.00,26.12,2119100,11.82,wmt
131182,25-Oct-93,26.50,27.00,26.37,26.62,2177200,12.04,wmt
131183,22-Oct-93,27.00,27.12,26.25,26.25,2719800,11.87,wmt
131184,21-Oct-93,27.12,27.25,26.75,27.00,2502000,12.21,wmt
131185,20-Oct-93,27.12,27.50,27.00,27.37,3341300,12.38,wmt
131186,19-Oct-93,26.62,27.12,26.62,26.87,2134800,12.16,wmt
131187,18-Oct-93,27.00,27.00,26.62,26.75,2178400,12.10,wmt
131188,15-Oct-93,26.62,27.37,26.37,26.87,4467300,12.16,wmt
131189,14-Oct-93,25.75,26.37,25.50,26.25,2752200,11.87,wmt
131190,13-Oct-93,25.50,26.00,25.37,25.50,2341900,11.54,wmt
131191,12-Oct-93,26.50,26.75,25.50,25.75,2780200,11.65,wmt
131192,11-Oct-93,26.62,26.75,26.37,26.50,817000,11.99,wmt
131193,8-Oct-93,26.87,27.00,26.37,26.62,2420200,12.04,wmt
131194,7-Oct-93,26.75,27.00,26.25,26.75,3513900,12.10,wmt
131195,6-Oct-93,26.37,26.62,26.12,26.50,3999200,11.99,wmt
131196,5-Oct-93,24.87,26.25,24.75,26.00,5985000,11.76,wmt
131197,4-Oct-93,24.37,24.75,24.37,24.75,1767300,11.20,wmt
131198,1-Oct-93,24.50,24.75,24.12,24.75,1551400,11.20,wmt
131199,30-Sep-93,24.12,24.87,24.00,24.62,2180600,11.14,wmt
131200,29-Sep-93,24.50,24.75,24.12,24.12,2040900,10.91,wmt
131201,28-Sep-93,25.00,25.12,24.50,24.50,1257000,11.08,wmt
131202,27-Sep-93,24.87,25.25,24.87,25.00,1460500,11.31,wmt
131203,24-Sep-93,25.00,25.25,24.62,24.62,2038400,11.14,wmt
131204,23-Sep-93,24.50,25.25,24.25,25.00,4054200,11.31,wmt
131205,22-Sep-93,23.87,24.50,23.62,24.25,4755200,10.97,wmt
131206,21-Sep-93,23.50,23.62,23.00,23.50,4016900,10.63,wmt
131207,20-Sep-93,24.00,24.12,23.50,23.75,2644200,10.74,wmt
131208,17-Sep-93,23.62,24.37,23.62,23.87,7220900,10.80,wmt
131209,16-Sep-93,24.00,24.25,23.75,24.00,2213800,10.86,wmt
131210,15-Sep-93,23.87,24.25,23.75,24.12,2432500,10.91,wmt
131211,14-Sep-93,24.50,24.50,23.87,24.12,2090300,10.91,wmt
131212,13-Sep-93,24.50,24.75,24.37,24.37,2109100,11.02,wmt
131213,10-Sep-93,24.25,24.87,24.12,24.50,2558000,11.08,wmt
131214,9-Sep-93,23.87,24.50,23.75,24.25,1687200,10.97,wmt
131215,8-Sep-93,24.25,24.25,23.62,24.12,5841600,10.91,wmt
131216,7-Sep-93,24.50,24.62,24.12,24.25,2550300,10.97,wmt
131217,3-Sep-93,24.75,25.62,24.37,24.50,3609400,11.08,wmt
131218,2-Sep-93,25.62,25.75,24.50,24.75,6061700,11.20,wmt
131219,1-Sep-93,25.62,25.87,25.50,25.75,2539400,11.65,wmt
131220,31-Aug-93,25.87,25.87,25.50,25.75,1961100,11.65,wmt
131221,30-Aug-93,25.87,26.25,25.87,25.87,1323000,11.67,wmt
131222,27-Aug-93,25.87,26.00,25.75,26.00,1644200,11.73,wmt
131223,26-Aug-93,25.87,26.25,25.75,25.87,1878100,11.67,wmt
131224,25-Aug-93,26.37,26.50,25.75,25.87,3654100,11.67,wmt
131225,24-Aug-93,26.00,26.37,25.75,26.25,2312800,11.85,wmt
131226,23-Aug-93,26.12,26.25,25.87,26.00,2200200,11.73,wmt
131227,20-Aug-93,26.00,26.50,25.75,26.25,4689200,11.85,wmt
131228,19-Aug-93,25.50,26.00,25.50,25.87,2635200,11.67,wmt
131229,18-Aug-93,25.25,25.75,25.12,25.50,2469100,11.51,wmt
131230,17-Aug-93,25.25,25.50,25.12,25.25,2341400,11.39,wmt
131231,16-Aug-93,25.50,25.50,25.12,25.25,2130000,11.39,wmt
131232,13-Aug-93,25.50,25.62,25.37,25.50,1704400,11.51,wmt
131233,12-Aug-93,25.75,25.75,25.25,25.50,1909700,11.51,wmt
131234,11-Aug-93,25.12,26.00,25.12,25.62,3350800,11.56,wmt
131235,10-Aug-93,25.50,25.62,24.75,25.00,3603300,11.28,wmt
131236,9-Aug-93,25.62,25.75,25.37,25.50,2056700,11.51,wmt
131237,6-Aug-93,25.87,26.12,25.50,25.75,1553100,11.62,wmt
131238,5-Aug-93,26.00,26.12,25.75,25.87,2778000,11.67,wmt
131239,4-Aug-93,25.25,25.62,25.12,25.50,1944200,11.51,wmt
131240,3-Aug-93,25.37,25.62,25.25,25.37,1459500,11.45,wmt
131241,2-Aug-93,25.50,25.75,25.25,25.62,1433300,11.56,wmt
131242,30-Jul-93,25.75,25.75,25.12,25.37,1539800,11.45,wmt
131243,29-Jul-93,25.25,25.75,25.12,25.75,1364500,11.62,wmt
131244,28-Jul-93,25.00,25.50,24.87,25.12,1903100,11.34,wmt
131245,27-Jul-93,25.37,25.37,24.62,25.00,2968400,11.28,wmt
131246,26-Jul-93,25.50,25.62,25.25,25.37,1270600,11.45,wmt
131247,23-Jul-93,25.25,25.50,25.12,25.37,1691600,11.45,wmt
131248,22-Jul-93,25.50,25.75,25.00,25.12,1635000,11.34,wmt
131249,21-Jul-93,25.75,25.87,25.50,25.62,1494400,11.56,wmt
131250,20-Jul-93,25.87,26.00,25.25,25.75,1398100,11.62,wmt
131251,19-Jul-93,26.12,26.37,25.87,26.00,1301300,11.73,wmt
131252,16-Jul-93,26.50,26.75,26.12,26.12,2803300,11.79,wmt
131253,15-Jul-93,26.50,26.50,26.12,26.50,1219100,11.96,wmt
131254,14-Jul-93,26.62,26.87,26.50,26.62,2633400,12.01,wmt
131255,13-Jul-93,26.37,26.75,26.12,26.37,3160000,11.90,wmt
131256,12-Jul-93,26.25,26.37,26.00,26.12,1459400,11.79,wmt
131257,9-Jul-93,26.37,26.50,26.00,26.25,1521100,11.85,wmt
131258,8-Jul-93,25.75,26.87,25.75,26.50,3067700,11.96,wmt
131259,7-Jul-93,25.37,25.50,25.12,25.50,1703100,11.51,wmt
131260,6-Jul-93,25.50,25.75,25.25,25.37,2002300,11.45,wmt
131261,2-Jul-93,25.62,25.75,25.50,25.62,2002000,11.56,wmt
131262,1-Jul-93,26.12,26.25,25.62,25.75,2234500,11.62,wmt
131263,30-Jun-93,26.37,26.62,26.12,26.25,2055300,11.85,wmt
131264,29-Jun-93,26.50,26.62,26.25,26.25,1753900,11.85,wmt
131265,28-Jun-93,26.87,27.00,26.50,26.75,2693100,12.07,wmt
131266,25-Jun-93,26.62,26.87,26.50,26.62,2271600,12.01,wmt
131267,24-Jun-93,25.75,26.75,25.50,26.50,4154200,11.96,wmt
131268,23-Jun-93,24.87,26.00,24.87,25.87,5478400,11.67,wmt
131269,22-Jun-93,25.00,25.12,23.62,24.87,11433000,11.22,wmt
131270,21-Jun-93,25.37,25.62,25.00,25.12,4279800,11.34,wmt
131271,18-Jun-93,25.50,25.75,25.12,25.12,6571400,11.34,wmt
131272,17-Jun-93,25.87,26.00,25.50,25.87,3943800,11.67,wmt
131273,16-Jun-93,26.37,26.50,25.62,25.75,7102000,11.62,wmt
131274,15-Jun-93,27.00,27.00,26.50,26.50,2385200,11.96,wmt
131275,14-Jun-93,27.12,27.50,26.87,27.00,1852300,12.18,wmt
131276,11-Jun-93,26.75,27.25,26.62,27.12,3597000,12.24,wmt
131277,10-Jun-93,26.50,26.62,26.25,26.37,2226100,11.90,wmt
131278,9-Jun-93,26.62,26.87,26.37,26.62,2004400,12.01,wmt
131279,8-Jun-93,26.62,27.00,26.50,26.50,2625500,11.96,wmt
131280,7-Jun-93,26.75,26.87,26.37,26.62,3012800,11.98,wmt
131281,4-Jun-93,27.50,27.50,26.50,26.75,4838900,12.04,wmt
131282,3-Jun-93,27.75,28.12,27.25,27.50,3442500,12.38,wmt
131283,2-Jun-93,28.12,28.37,28.00,28.37,1904400,12.77,wmt
131284,1-Jun-93,27.75,28.37,27.62,28.12,2158400,12.66,wmt
131285,28-May-93,27.25,27.87,27.12,27.87,2103900,12.55,wmt
131286,27-May-93,28.25,28.25,27.25,27.75,2781300,12.49,wmt
131287,26-May-93,28.37,28.37,27.62,28.12,3267200,12.66,wmt
131288,25-May-93,28.25,28.50,28.12,28.37,2170300,12.77,wmt
131289,24-May-93,27.62,28.12,27.50,28.00,1904800,12.60,wmt
131290,21-May-93,28.12,28.37,27.37,27.37,4981700,12.32,wmt
131291,20-May-93,27.87,28.50,27.62,28.50,3768900,12.83,wmt
131292,19-May-93,27.00,28.00,26.75,27.87,4512000,12.55,wmt
131293,18-May-93,27.12,27.25,26.75,26.87,1991400,12.10,wmt
131294,17-May-93,27.25,27.37,27.00,27.12,1502700,12.21,wmt
131295,14-May-93,26.87,27.25,26.75,27.25,2682800,12.27,wmt
131296,13-May-93,27.00,27.12,26.62,26.62,3759500,11.98,wmt
131297,12-May-93,26.25,27.50,26.12,27.00,5880000,12.15,wmt
131298,11-May-93,26.25,26.37,26.00,26.00,3361400,11.70,wmt
131299,10-May-93,26.37,26.50,25.87,26.12,3346900,11.76,wmt
131300,7-May-93,26.75,27.00,26.00,26.25,4984700,11.82,wmt
131301,6-May-93,26.87,27.12,26.62,26.62,4054800,11.98,wmt
131302,5-May-93,26.87,27.12,26.50,26.75,4213600,12.04,wmt
131303,4-May-93,26.25,27.00,26.00,26.87,3891400,12.10,wmt
131304,3-May-93,26.50,26.62,25.87,26.25,4565200,11.82,wmt
131305,30-Apr-93,26.75,27.00,26.50,26.75,2571900,12.04,wmt
131306,29-Apr-93,26.87,27.00,26.50,26.75,2139500,12.04,wmt
131307,28-Apr-93,27.00,27.00,26.50,26.87,2320200,12.10,wmt
131308,27-Apr-93,26.62,27.25,26.62,27.12,2585300,12.21,wmt
131309,26-Apr-93,27.00,27.37,26.50,26.62,3553400,11.98,wmt
131310,23-Apr-93,26.37,26.87,26.25,26.75,2952700,12.04,wmt
131311,22-Apr-93,26.62,27.25,25.87,26.75,4039800,12.04,wmt
131312,21-Apr-93,26.37,27.00,26.37,26.62,4382200,11.98,wmt
131313,20-Apr-93,26.50,26.62,26.00,26.37,4410800,11.87,wmt
131314,19-Apr-93,26.87,27.12,26.50,26.75,4234500,12.04,wmt
131315,16-Apr-93,27.62,27.87,26.62,26.62,8106300,11.98,wmt
131316,15-Apr-93,27.50,27.75,26.50,27.62,8920900,12.43,wmt
131317,14-Apr-93,29.12,29.25,25.75,27.25,14040300,12.27,wmt
131318,13-Apr-93,30.00,30.00,29.00,29.00,3654700,13.06,wmt
131319,12-Apr-93,29.37,30.00,28.87,30.00,4722000,13.51,wmt
131320,8-Apr-93,27.75,29.12,27.62,28.87,7562200,13.00,wmt
131321,7-Apr-93,27.50,28.00,27.37,27.75,11377800,12.49,wmt
131322,6-Apr-93,29.50,29.62,27.12,27.75,14621400,12.49,wmt
131323,5-Apr-93,30.50,30.62,29.50,29.75,6765900,13.39,wmt
131324,2-Apr-93,30.75,30.87,30.00,30.50,6404100,13.73,wmt
131325,1-Apr-93,32.00,32.25,31.00,31.12,3847500,14.01,wmt
131326,31-Mar-93,31.37,32.13,31.25,31.75,6852300,14.29,wmt
131327,30-Mar-93,33.25,33.38,30.00,31.12,9715600,14.01,wmt
131328,29-Mar-93,33.00,33.50,32.75,33.25,1560900,14.97,wmt
131329,26-Mar-93,33.38,33.50,32.63,32.88,1437200,14.80,wmt
131330,25-Mar-93,32.63,33.63,32.50,33.25,2098300,14.97,wmt
131331,24-Mar-93,32.63,33.88,32.50,32.63,2722500,14.69,wmt
131332,23-Mar-93,33.00,33.25,32.50,32.75,2522300,14.74,wmt
131333,22-Mar-93,33.00,33.13,32.75,33.00,2702800,14.86,wmt
131334,19-Mar-93,33.88,34.00,33.00,33.13,5072800,14.91,wmt
131335,18-Mar-93,33.50,34.00,33.38,33.88,1985800,15.25,wmt
131336,17-Mar-93,33.38,33.63,33.13,33.38,1884200,15.03,wmt
131337,16-Mar-93,33.50,33.75,33.38,33.63,1554700,15.11,wmt
131338,15-Mar-93,33.38,33.38,33.00,33.38,2093100,15.00,wmt
131339,12-Mar-93,33.00,33.38,32.75,33.25,3213000,14.94,wmt
131340,11-Mar-93,33.88,34.00,33.13,33.13,2820900,14.89,wmt
131341,10-Mar-93,33.88,34.00,33.50,34.00,2781300,15.28,wmt
131342,9-Mar-93,33.88,34.00,33.50,33.88,2690900,15.22,wmt
131343,8-Mar-93,33.25,33.88,33.13,33.88,3417700,15.22,wmt
131344,5-Mar-93,33.00,33.38,32.50,32.75,4074800,14.72,wmt
131345,4-Mar-93,33.50,33.63,32.63,32.88,4708300,14.77,wmt
131346,3-Mar-93,34.00,34.13,33.63,33.75,6153000,15.16,wmt
131347,2-Mar-93,33.13,34.00,32.88,34.00,5853600,15.28,wmt
131348,1-Mar-93,32.88,33.50,32.63,33.00,6828600,14.83,wmt
131349,26-Feb-93,32.25,32.63,32.00,32.50,4287000,14.60,wmt
131350,25-Feb-93,62.50,63.75,62.50,63.63,1642200,14.30,wmt
131351,24-Feb-93,60.13,62.50,60.13,62.50,2531900,14.04,wmt
131352,23-Feb-93,60.88,61.00,58.75,59.88,3491900,13.45,wmt
131353,22-Feb-93,61.50,62.00,60.63,60.75,2873300,13.65,wmt
131354,19-Feb-93,62.13,62.25,61.25,61.50,2140600,13.82,wmt
131355,18-Feb-93,62.38,62.63,60.88,61.88,2433600,13.90,wmt
131356,17-Feb-93,61.88,62.13,61.25,62.13,2323600,13.96,wmt
131357,16-Feb-93,63.75,64.00,62.00,62.50,2749800,14.04,wmt
131358,12-Feb-93,64.00,64.25,63.75,64.00,1355900,14.38,wmt
131359,11-Feb-93,64.37,64.50,63.75,63.88,2182500,14.35,wmt
131360,10-Feb-93,65.25,65.25,64.25,64.62,1601400,14.52,wmt
131361,9-Feb-93,65.37,65.50,64.25,65.37,1235000,14.69,wmt
131362,8-Feb-93,65.75,65.87,65.12,65.62,1077000,14.74,wmt
131363,5-Feb-93,66.25,66.62,65.37,65.87,1802500,14.80,wmt
131364,4-Feb-93,67.25,67.37,66.50,66.62,1441400,14.97,wmt
131365,3-Feb-93,66.37,67.00,66.25,66.87,1636100,15.02,wmt
131366,2-Feb-93,65.87,66.37,65.62,66.25,1201200,14.88,wmt
131367,1-Feb-93,65.12,65.87,65.00,65.87,1315600,14.80,wmt
131368,29-Jan-93,64.87,65.37,64.75,65.12,1465900,14.63,wmt
131369,28-Jan-93,64.50,64.87,64.25,64.75,1150000,14.55,wmt
131370,27-Jan-93,63.88,64.50,63.63,64.37,1494800,14.46,wmt
131371,26-Jan-93,64.87,64.87,63.88,64.00,2430600,14.38,wmt
131372,25-Jan-93,64.00,65.00,63.75,64.62,4680200,14.52,wmt
131373,22-Jan-93,59.75,62.88,59.00,62.63,3982200,14.07,wmt
131374,21-Jan-93,59.63,59.88,59.25,59.50,939800,13.37,wmt
131375,20-Jan-93,59.75,60.13,59.50,59.75,885200,13.42,wmt
131376,19-Jan-93,60.00,60.25,59.50,59.63,1187500,13.40,wmt
131377,18-Jan-93,60.50,60.63,59.75,59.88,580900,13.45,wmt
131378,15-Jan-93,60.38,61.38,60.25,60.50,2320900,13.59,wmt
131379,14-Jan-93,60.00,60.25,59.38,60.25,1494800,13.54,wmt
131380,13-Jan-93,59.38,59.75,58.75,59.75,1971400,13.42,wmt
131381,12-Jan-93,58.88,59.50,58.50,59.50,1574800,13.37,wmt
131382,11-Jan-93,59.25,59.63,58.50,59.00,1694100,13.25,wmt
131383,8-Jan-93,60.13,60.13,59.00,59.38,3178900,13.34,wmt
131384,7-Jan-93,61.00,61.13,58.88,60.13,3713800,13.51,wmt
131385,6-Jan-93,62.75,63.13,61.00,61.00,2342800,13.70,wmt
131386,5-Jan-93,62.75,63.25,62.50,62.63,1054400,14.07,wmt
131387,4-Jan-93,64.12,64.25,62.75,62.88,1310300,14.13,wmt
131388,31-Dec-92,64.75,64.87,63.63,64.00,846200,14.38,wmt
131389,30-Dec-92,64.37,64.62,63.75,64.62,806400,14.52,wmt
131390,29-Dec-92,64.50,65.62,64.25,64.37,1074700,14.46,wmt
131391,28-Dec-92,64.75,65.00,64.37,64.87,713400,14.57,wmt
131392,24-Dec-92,64.62,65.00,64.62,64.87,455200,14.57,wmt
131393,23-Dec-92,62.75,64.87,62.38,64.62,2061400,14.52,wmt
131394,22-Dec-92,63.50,63.75,62.88,63.25,2380200,14.21,wmt
131395,21-Dec-92,65.37,65.37,63.88,63.88,1583300,14.35,wmt
131396,18-Dec-92,65.50,65.87,65.25,65.62,3005500,14.74,wmt
131397,17-Dec-92,64.25,65.12,64.12,65.12,1192300,14.63,wmt
131398,16-Dec-92,64.12,64.50,64.00,64.12,1002500,14.41,wmt
131399,15-Dec-92,63.50,64.12,63.50,63.88,1196100,14.35,wmt
131400,14-Dec-92,63.75,64.12,63.50,63.63,1168900,14.30,wmt
131401,11-Dec-92,63.50,63.75,63.25,63.63,487000,14.30,wmt
131402,10-Dec-92,64.25,64.25,63.25,63.75,1054500,14.32,wmt
131403,9-Dec-92,64.12,64.37,63.88,64.37,854100,14.46,wmt
131404,8-Dec-92,64.25,64.37,63.50,64.37,861200,14.46,wmt
131405,7-Dec-92,64.00,64.37,63.75,64.37,724400,14.46,wmt
131406,4-Dec-92,63.50,63.88,63.13,63.88,769800,14.35,wmt
131407,3-Dec-92,64.50,64.50,63.25,63.25,882500,14.16,wmt
131408,2-Dec-92,64.12,64.50,63.88,64.37,802300,14.41,wmt
131409,1-Dec-92,64.12,64.25,63.63,64.12,1145300,14.36,wmt
131410,30-Nov-92,64.12,64.62,64.00,64.37,1241700,14.41,wmt
131411,27-Nov-92,63.63,64.00,63.50,64.00,481400,14.33,wmt
131412,25-Nov-92,63.00,63.50,62.88,63.38,869200,14.19,wmt
131413,24-Nov-92,62.50,63.50,62.25,62.88,990200,14.08,wmt
131414,23-Nov-92,62.50,62.63,62.13,62.38,709700,13.97,wmt
131415,20-Nov-92,63.25,63.25,62.00,62.50,1788300,13.99,wmt
131416,19-Nov-92,61.75,61.88,61.38,61.75,721200,13.83,wmt
131417,18-Nov-92,61.50,62.13,61.38,61.50,1242300,13.77,wmt
131418,17-Nov-92,61.50,61.88,61.25,61.50,569200,13.77,wmt
131419,16-Nov-92,60.88,61.50,60.88,61.38,664700,13.74,wmt
131420,13-Nov-92,61.50,61.63,60.50,60.75,1172500,13.60,wmt
131421,12-Nov-92,61.75,62.00,60.13,61.63,1974500,13.80,wmt
131422,11-Nov-92,62.50,62.50,61.25,62.00,1304500,13.88,wmt
131423,10-Nov-92,62.63,62.75,62.25,62.63,1121100,14.02,wmt
131424,9-Nov-92,62.25,62.88,62.00,62.75,991600,14.05,wmt
131425,6-Nov-92,62.25,62.50,62.00,62.13,902000,13.91,wmt
131426,5-Nov-92,62.00,62.50,61.50,62.13,1107700,13.91,wmt
131427,4-Nov-92,61.50,62.50,61.38,62.00,1232700,13.88,wmt
131428,3-Nov-92,61.63,61.75,61.13,61.63,998100,13.80,wmt
131429,2-Nov-92,60.88,62.00,60.63,61.63,924500,13.80,wmt
131430,30-Oct-92,62.00,62.13,60.75,60.88,994700,13.63,wmt
131431,29-Oct-92,61.88,62.00,61.38,62.00,651600,13.88,wmt
131432,28-Oct-92,61.88,62.25,61.63,61.88,489700,13.86,wmt
131433,27-Oct-92,61.88,62.00,61.50,61.75,527700,13.83,wmt
131434,26-Oct-92,61.00,61.63,60.88,61.50,548100,13.77,wmt
131435,23-Oct-92,61.38,61.75,60.88,61.00,852200,13.66,wmt
131436,22-Oct-92,61.75,62.00,61.13,61.38,1157000,13.74,wmt
131437,21-Oct-92,61.38,62.00,61.00,62.00,1174700,13.88,wmt
131438,20-Oct-92,61.00,61.50,59.50,61.25,1944700,13.72,wmt
131439,19-Oct-92,59.50,60.63,59.00,60.63,2561300,13.58,wmt
131440,16-Oct-92,58.75,59.50,58.38,59.50,1603600,13.32,wmt
131441,15-Oct-92,58.25,58.75,58.13,58.38,933300,13.07,wmt
131442,14-Oct-92,58.25,58.88,58.00,58.50,911400,13.10,wmt
131443,13-Oct-92,58.50,58.75,58.00,58.13,992300,13.02,wmt
131444,12-Oct-92,58.25,58.63,57.63,58.63,1073400,13.13,wmt
131445,9-Oct-92,58.38,58.50,57.75,58.00,499200,12.99,wmt
131446,8-Oct-92,58.13,58.75,57.88,58.63,857200,13.13,wmt
131447,7-Oct-92,57.63,58.13,57.25,57.38,762000,12.85,wmt
131448,6-Oct-92,57.13,58.25,56.75,57.88,797800,12.96,wmt
131449,5-Oct-92,57.75,58.00,55.38,57.25,2350800,12.82,wmt
131450,2-Oct-92,58.75,59.00,58.00,58.00,935500,12.99,wmt
131451,1-Oct-92,59.00,59.00,58.38,59.00,766200,13.21,wmt
131452,30-Sep-92,59.00,59.38,58.88,59.13,497500,13.24,wmt
131453,29-Sep-92,59.13,59.13,58.75,58.88,451300,13.18,wmt
131454,28-Sep-92,58.38,59.13,58.13,59.13,632200,13.24,wmt
131455,25-Sep-92,59.38,59.38,58.13,58.25,1211900,13.04,wmt
131456,24-Sep-92,59.38,59.50,59.13,59.25,610300,13.27,wmt
131457,23-Sep-92,58.63,59.38,58.50,59.13,1090900,13.24,wmt
131458,22-Sep-92,58.63,58.75,58.13,58.38,679400,13.07,wmt
131459,21-Sep-92,58.63,59.25,58.50,59.00,823000,13.21,wmt
131460,18-Sep-92,58.63,58.75,58.38,58.63,1994800,13.13,wmt
131461,17-Sep-92,58.75,59.00,58.50,58.63,602000,13.13,wmt
131462,16-Sep-92,58.38,59.13,58.25,58.50,840800,13.10,wmt
131463,15-Sep-92,58.75,58.88,58.25,58.50,703700,13.10,wmt
131464,14-Sep-92,59.00,59.13,58.63,59.00,1241200,13.21,wmt
131465,11-Sep-92,58.50,58.75,58.25,58.50,582500,13.10,wmt
131466,10-Sep-92,57.88,58.75,57.63,58.50,1104800,13.10,wmt
131467,9-Sep-92,57.63,58.13,57.50,57.88,975500,12.96,wmt
131468,8-Sep-92,57.38,57.50,56.88,57.13,602000,12.79,wmt
131469,4-Sep-92,57.63,57.63,57.00,57.13,500800,12.79,wmt
131470,3-Sep-92,57.38,57.88,57.25,57.63,944400,12.90,wmt
131471,2-Sep-92,57.25,57.50,56.88,57.13,795300,12.79,wmt
131472,1-Sep-92,57.00,57.25,56.75,57.25,765500,12.82,wmt
131473,31-Aug-92,57.50,57.50,57.00,57.13,520900,12.75,wmt
131474,28-Aug-92,57.63,57.75,57.38,57.50,442500,12.83,wmt
131475,27-Aug-92,58.38,58.38,57.38,57.38,766900,12.80,wmt
131476,26-Aug-92,57.63,58.25,57.25,58.00,950300,12.94,wmt
131477,25-Aug-92,57.63,57.75,57.00,57.38,590300,12.80,wmt
131478,24-Aug-92,57.63,57.88,57.00,57.38,843400,12.80,wmt
131479,21-Aug-92,59.00,59.13,57.63,57.88,1448100,12.91,wmt
131480,20-Aug-92,58.50,58.75,58.00,58.63,819100,13.08,wmt
131481,19-Aug-92,58.63,59.00,58.50,58.50,771100,13.05,wmt
131482,18-Aug-92,58.75,59.25,58.63,58.75,624700,13.11,wmt
131483,17-Aug-92,58.63,59.00,58.50,58.75,605000,13.11,wmt
131484,14-Aug-92,58.00,59.13,57.88,59.00,1209100,13.16,wmt
131485,13-Aug-92,57.63,58.00,57.25,57.88,751100,12.91,wmt
131486,12-Aug-92,57.63,57.88,57.13,57.38,723000,12.80,wmt
131487,11-Aug-92,57.00,57.63,57.00,57.50,1044200,12.83,wmt
131488,10-Aug-92,57.00,57.25,56.88,57.25,665300,12.77,wmt
131489,7-Aug-92,57.13,58.00,57.13,57.38,1271400,12.80,wmt
131490,6-Aug-92,56.38,57.50,56.25,57.00,1105300,12.72,wmt
131491,5-Aug-92,56.25,57.00,56.13,56.50,1225300,12.61,wmt
131492,4-Aug-92,56.13,56.13,55.13,55.88,711400,12.47,wmt
131493,3-Aug-92,55.75,56.38,55.75,56.00,594200,12.49,wmt
131494,31-Jul-92,55.63,56.00,55.50,55.88,592200,12.47,wmt
131495,30-Jul-92,55.88,56.13,55.75,55.88,670500,12.47,wmt
131496,29-Jul-92,55.38,56.25,55.13,55.88,2046900,12.47,wmt
131497,28-Jul-92,54.88,55.38,54.63,55.13,983400,12.30,wmt
131498,27-Jul-92,54.88,55.13,54.75,54.88,348800,12.24,wmt
131499,24-Jul-92,54.88,55.13,54.75,54.88,370000,12.24,wmt
131500,23-Jul-92,54.75,55.25,54.50,55.25,565000,12.33,wmt
131501,22-Jul-92,54.75,55.13,54.50,54.75,863300,12.21,wmt
131502,21-Jul-92,54.75,55.25,54.50,54.75,862700,12.21,wmt
131503,20-Jul-92,54.13,55.13,54.13,54.63,755500,12.19,wmt
131504,17-Jul-92,55.00,55.13,54.63,55.00,1081100,12.27,wmt
131505,16-Jul-92,55.13,55.25,54.63,55.13,1443600,12.30,wmt
131506,15-Jul-92,55.63,56.00,55.00,55.00,1527000,12.27,wmt
131507,14-Jul-92,55.00,55.50,54.88,55.50,761400,12.38,wmt
131508,13-Jul-92,54.88,55.38,54.63,55.13,640200,12.30,wmt
131509,10-Jul-92,55.25,55.38,54.75,54.88,755900,12.24,wmt
131510,9-Jul-92,54.25,55.25,54.25,55.13,1173400,12.30,wmt
131511,8-Jul-92,53.75,54.38,53.25,54.25,1319800,12.10,wmt
131512,7-Jul-92,55.63,55.88,53.50,53.88,1314200,12.02,wmt
131513,6-Jul-92,54.38,55.38,54.00,55.38,1228100,12.36,wmt
131514,2-Jul-92,53.75,54.50,53.25,54.13,1588400,12.08,wmt
131515,1-Jul-92,53.88,55.00,53.38,53.63,1982700,11.97,wmt
131516,30-Jun-92,54.25,54.25,53.63,53.75,570800,11.99,wmt
131517,29-Jun-92,53.63,54.38,53.50,54.25,678000,12.10,wmt
131518,26-Jun-92,53.00,53.50,53.00,53.50,685200,11.94,wmt
131519,25-Jun-92,53.38,53.50,52.63,53.00,853900,11.82,wmt
131520,24-Jun-92,53.63,53.88,53.13,53.13,818400,11.85,wmt
131521,23-Jun-92,54.13,54.38,53.63,53.88,733900,12.02,wmt
131522,22-Jun-92,54.25,54.38,53.88,54.13,1273700,12.08,wmt
131523,19-Jun-92,54.38,54.63,53.88,54.50,2301700,12.16,wmt
131524,18-Jun-92,53.88,54.63,53.63,54.25,1029200,12.10,wmt
131525,17-Jun-92,54.50,54.88,54.00,54.00,1254700,12.05,wmt
131526,16-Jun-92,55.00,55.13,54.50,54.75,764500,12.21,wmt
131527,15-Jun-92,54.13,55.00,54.00,54.88,827800,12.24,wmt
131528,12-Jun-92,54.38,54.50,54.00,54.13,777000,12.08,wmt
131529,11-Jun-92,53.50,54.00,53.25,53.88,950300,12.02,wmt
131530,10-Jun-92,53.88,54.75,53.38,53.50,1403400,11.94,wmt
131531,9-Jun-92,54.13,54.50,53.88,54.13,670900,12.08,wmt
131532,8-Jun-92,53.88,54.25,53.88,54.13,793100,12.03,wmt
131533,5-Jun-92,55.25,55.88,54.13,54.25,1370500,12.06,wmt
131534,4-Jun-92,54.50,55.50,54.38,55.13,1694200,12.25,wmt
131535,3-Jun-92,53.25,55.00,53.25,54.50,1348900,12.11,wmt
131536,2-Jun-92,53.25,53.88,53.00,53.25,1240900,11.83,wmt
131537,1-Jun-92,53.00,53.25,52.25,53.25,1225200,11.83,wmt
131538,29-May-92,53.38,53.63,52.75,53.00,1012000,11.78,wmt
131539,28-May-92,52.13,53.50,51.75,53.38,911400,11.86,wmt
131540,27-May-92,51.75,52.13,51.63,51.88,652800,11.53,wmt
131541,26-May-92,51.88,52.00,51.50,51.75,1260300,11.50,wmt
131542,22-May-92,52.13,52.75,52.13,52.38,482000,11.64,wmt
131543,21-May-92,52.63,52.75,52.00,52.13,1040600,11.59,wmt
131544,20-May-92,53.75,53.88,52.75,53.00,1091100,11.78,wmt
131545,19-May-92,53.25,54.00,53.00,53.88,1095600,11.97,wmt
131546,18-May-92,52.75,53.13,52.50,53.00,841700,11.78,wmt
131547,15-May-92,51.75,52.63,51.50,51.75,1833400,11.50,wmt
131548,14-May-92,53.00,53.00,51.75,52.13,1043600,11.59,wmt
131549,13-May-92,53.25,53.38,52.75,52.88,820200,11.75,wmt
131550,12-May-92,53.13,53.38,52.75,53.25,1345800,11.83,wmt
131551,11-May-92,52.25,53.50,52.25,52.88,1436900,11.75,wmt
131552,8-May-92,52.00,52.13,51.63,52.00,804200,11.56,wmt
131553,7-May-92,51.88,52.25,51.63,51.75,1003100,11.50,wmt
131554,6-May-92,52.13,52.38,51.50,51.88,1322300,11.53,wmt
131555,5-May-92,52.00,53.38,51.63,52.00,1533000,11.56,wmt
131556,4-May-92,51.50,52.13,51.38,51.88,1065500,11.53,wmt
131557,1-May-92,52.25,52.38,51.13,51.50,1004400,11.45,wmt
131558,30-Apr-92,52.13,52.88,51.63,52.25,1231900,11.61,wmt
131559,29-Apr-92,52.00,52.25,51.63,52.00,1024800,11.56,wmt
131560,28-Apr-92,51.88,52.13,51.38,51.88,1306900,11.53,wmt
131561,27-Apr-92,51.75,52.25,51.63,51.88,1066900,11.53,wmt
131562,24-Apr-92,52.63,52.63,51.63,51.75,1123000,11.50,wmt
131563,23-Apr-92,52.50,52.88,52.00,52.63,1388000,11.70,wmt
131564,22-Apr-92,52.63,52.88,52.13,52.38,1463900,11.64,wmt
131565,21-Apr-92,52.75,53.00,52.13,52.63,1123400,11.70,wmt
131566,20-Apr-92,53.88,54.00,52.13,52.88,1522500,11.75,wmt
131567,16-Apr-92,55.13,55.25,53.63,54.50,1573100,12.11,wmt
131568,15-Apr-92,54.88,55.25,54.38,55.25,1290000,12.28,wmt
131569,14-Apr-92,53.88,55.00,53.63,54.63,1831300,12.14,wmt
131570,13-Apr-92,53.00,53.50,52.75,53.50,522500,11.89,wmt
131571,10-Apr-92,53.38,53.75,52.63,52.88,1005000,11.75,wmt
131572,9-Apr-92,51.63,53.00,51.38,52.88,1752500,11.75,wmt
131573,8-Apr-92,51.13,51.50,50.50,51.38,2480600,11.42,wmt
131574,7-Apr-92,52.13,52.38,51.50,51.63,1423600,11.47,wmt
131575,6-Apr-92,51.50,52.88,51.25,52.88,2048800,11.75,wmt
131576,3-Apr-92,51.88,52.00,51.13,51.63,1640000,11.47,wmt
131577,2-Apr-92,52.88,53.00,51.75,52.00,1498400,11.56,wmt
131578,1-Apr-92,52.88,53.13,52.38,53.00,1484400,11.78,wmt
131579,31-Mar-92,53.00,53.63,53.00,53.25,1269700,11.83,wmt
131580,30-Mar-92,53.25,53.63,53.00,53.00,664400,11.78,wmt
131581,27-Mar-92,53.38,53.75,53.00,53.25,880800,11.83,wmt
131582,26-Mar-92,53.75,53.75,53.13,53.38,785500,11.86,wmt
131583,25-Mar-92,53.75,54.13,52.63,53.50,1011700,11.89,wmt
131584,24-Mar-92,52.88,53.38,52.63,53.13,1002500,11.81,wmt
131585,23-Mar-92,53.13,53.38,52.25,52.63,849800,11.70,wmt
131586,20-Mar-92,53.25,53.25,52.63,53.25,1957300,11.83,wmt
131587,19-Mar-92,53.50,53.63,52.88,53.13,662500,11.81,wmt
131588,18-Mar-92,53.63,53.88,52.75,53.25,928400,11.83,wmt
131589,17-Mar-92,53.13,53.75,52.88,53.75,1139400,11.95,wmt
131590,16-Mar-92,52.75,53.13,52.25,53.13,917800,11.76,wmt
131591,13-Mar-92,53.13,53.38,52.38,52.38,961400,11.60,wmt
131592,12-Mar-92,52.50,52.88,52.25,52.88,1252800,11.71,wmt
131593,11-Mar-92,52.88,53.38,52.13,52.38,1122300,11.60,wmt
131594,10-Mar-92,52.75,53.63,52.63,52.75,1160800,11.68,wmt
131595,9-Mar-92,52.88,53.13,52.25,52.63,733400,11.65,wmt
131596,6-Mar-92,53.50,53.75,52.63,52.88,929500,11.71,wmt
131597,5-Mar-92,52.38,54.00,52.25,53.25,1562300,11.79,wmt
131598,4-Mar-92,53.13,53.25,52.00,52.00,1231600,11.51,wmt
131599,3-Mar-92,54.00,54.38,53.00,53.25,994500,11.79,wmt
131600,2-Mar-92,54.00,54.50,53.75,54.00,832500,11.95,wmt
131601,28-Feb-92,55.00,55.13,53.75,54.00,1228400,11.95,wmt
131602,27-Feb-92,54.88,54.88,54.25,54.75,1502200,12.12,wmt
131603,26-Feb-92,51.75,54.00,51.13,53.88,2202300,11.93,wmt
131604,25-Feb-92,51.50,51.88,51.00,51.50,1240000,11.40,wmt
131605,24-Feb-92,52.13,52.88,51.50,51.75,1014200,11.46,wmt
131606,21-Feb-92,52.50,52.75,51.50,52.13,1789500,11.54,wmt
131607,20-Feb-92,51.88,53.25,50.75,53.25,1529700,11.79,wmt
131608,19-Feb-92,50.88,52.13,50.13,52.13,2816400,11.54,wmt
131609,18-Feb-92,53.25,53.38,50.50,51.38,2131400,11.37,wmt
131610,14-Feb-92,53.75,54.13,53.13,53.38,1306100,11.82,wmt
131611,13-Feb-92,54.25,54.75,53.50,54.13,1462500,11.98,wmt
131612,12-Feb-92,54.38,54.75,53.63,54.13,1135000,11.98,wmt
131613,11-Feb-92,54.63,54.75,53.75,54.38,805200,12.04,wmt
131614,10-Feb-92,54.88,55.00,54.13,54.63,920600,12.09,wmt
131615,7-Feb-92,54.88,55.13,53.75,54.50,1465500,12.07,wmt
131616,6-Feb-92,55.88,56.00,54.50,54.75,1183400,12.12,wmt
131617,5-Feb-92,55.63,56.50,55.00,55.38,1240600,12.26,wmt
131618,4-Feb-92,54.63,55.88,54.38,55.50,1570600,12.29,wmt
131619,3-Feb-92,53.88,54.88,53.88,54.75,1474400,12.12,wmt
131620,31-Jan-92,54.13,54.50,53.75,53.88,1635300,11.93,wmt
131621,30-Jan-92,55.00,55.25,54.25,54.38,1486400,12.04,wmt
131622,29-Jan-92,55.13,56.38,54.50,54.88,1432000,12.15,wmt
131623,28-Jan-92,55.88,56.38,55.13,55.38,1209200,12.26,wmt
131624,27-Jan-92,56.88,57.00,55.75,55.88,914400,12.37,wmt
131625,24-Jan-92,55.75,57.25,55.50,56.63,1133700,12.54,wmt
131626,23-Jan-92,57.25,57.25,55.00,55.50,1581700,12.29,wmt
131627,22-Jan-92,54.25,56.50,54.13,56.50,1817800,12.51,wmt
131628,21-Jan-92,55.63,55.75,53.38,54.50,2799400,12.07,wmt
131629,20-Jan-92,56.38,56.88,55.63,55.75,1746700,12.34,wmt
131630,17-Jan-92,57.88,58.00,56.25,57.13,2972200,12.65,wmt
131631,16-Jan-92,58.25,58.50,57.38,58.00,1511300,12.84,wmt
131632,15-Jan-92,59.00,59.13,58.38,58.63,993000,12.98,wmt
131633,14-Jan-92,57.75,59.50,57.75,59.00,1650200,13.06,wmt
131634,13-Jan-92,56.50,58.13,56.38,57.88,1260600,12.81,wmt
131635,10-Jan-92,56.75,57.25,56.00,56.63,1314700,12.54,wmt
131636,9-Jan-92,56.75,57.25,56.13,57.00,1226400,12.62,wmt
131637,8-Jan-92,56.13,57.38,55.88,57.00,1863400,12.62,wmt
131638,7-Jan-92,56.50,56.75,56.13,56.50,1574400,12.51,wmt
131639,6-Jan-92,57.75,58.25,56.75,56.75,2303400,12.56,wmt
131640,3-Jan-92,58.25,58.63,55.50,57.75,3782000,12.78,wmt
131641,2-Jan-92,58.50,59.13,57.50,59.13,2072300,13.09,wmt
131642,31-Dec-91,59.25,59.88,57.75,58.88,2493000,13.03,wmt
131643,30-Dec-91,56.63,58.88,56.25,58.75,2134200,13.01,wmt
131644,27-Dec-91,55.63,56.75,55.63,56.50,1020200,12.51,wmt
131645,26-Dec-91,54.25,55.63,54.25,55.63,717000,12.32,wmt
131646,24-Dec-91,55.50,55.88,54.25,54.38,1001200,12.04,wmt
131647,23-Dec-91,53.25,55.25,53.25,55.25,1368300,12.23,wmt
131648,20-Dec-91,53.50,53.63,53.00,53.38,3317500,11.82,wmt
131649,19-Dec-91,52.88,53.38,52.50,52.63,1368300,11.65,wmt
131650,18-Dec-91,52.75,53.13,52.50,53.13,1016600,11.76,wmt
131651,17-Dec-91,53.13,53.38,52.63,53.25,1004400,11.79,wmt
131652,16-Dec-91,52.63,53.38,52.38,53.13,920500,11.76,wmt
131653,13-Dec-91,52.25,52.88,52.00,52.63,1301700,11.65,wmt
131654,12-Dec-91,51.75,52.25,51.63,51.75,1205500,11.46,wmt
131655,11-Dec-91,51.88,52.00,50.63,51.50,1210200,11.40,wmt
131656,10-Dec-91,51.63,52.00,51.25,51.75,1037200,11.46,wmt
131657,9-Dec-91,51.50,52.13,51.13,51.50,1572500,11.40,wmt
131658,6-Dec-91,51.38,52.63,51.25,51.88,2419400,11.49,wmt
131659,5-Dec-91,50.63,51.38,50.50,50.88,1875600,11.26,wmt
131660,4-Dec-91,50.13,50.38,49.50,50.38,1773900,11.12,wmt
131661,3-Dec-91,49.63,50.25,49.13,50.00,2282500,11.03,wmt
131662,2-Dec-91,48.25,49.75,48.13,49.75,1541900,10.98,wmt
131663,29-Nov-91,48.63,49.00,48.38,48.88,522800,10.78,wmt
131664,27-Nov-91,48.88,49.25,48.38,48.63,648300,10.73,wmt
131665,26-Nov-91,48.00,48.88,46.63,48.63,1563600,10.73,wmt
131666,25-Nov-91,47.25,47.75,47.00,47.75,1034100,10.54,wmt
131667,22-Nov-91,47.13,47.63,46.63,47.13,1032500,10.40,wmt
131668,21-Nov-91,46.88,47.63,46.88,47.25,1332700,10.43,wmt
131669,20-Nov-91,47.63,47.75,47.00,47.25,1358800,10.43,wmt
131670,19-Nov-91,47.75,47.88,47.00,47.50,1637800,10.48,wmt
131671,18-Nov-91,47.75,48.63,47.38,48.13,2157000,10.62,wmt
131672,15-Nov-91,50.38,50.50,47.38,47.38,1552800,10.45,wmt
131673,14-Nov-91,50.50,50.63,50.13,50.63,882700,11.17,wmt
131674,13-Nov-91,50.25,50.50,49.88,50.50,1163400,11.14,wmt
131675,12-Nov-91,49.75,51.00,49.75,50.88,1603900,11.23,wmt
131676,11-Nov-91,49.13,49.50,49.00,49.50,913000,10.92,wmt
131677,8-Nov-91,49.13,49.63,49.00,49.00,1571700,10.81,wmt
131678,7-Nov-91,47.38,48.88,47.25,48.88,1923000,10.78,wmt
131679,6-Nov-91,46.38,47.00,46.38,46.88,1078400,10.34,wmt
131680,5-Nov-91,46.50,47.25,46.25,46.38,1059700,10.23,wmt
131681,4-Nov-91,45.75,46.38,45.38,46.25,753600,10.20,wmt
131682,1-Nov-91,46.25,46.75,45.38,46.00,1499800,10.15,wmt
131683,31-Oct-91,46.75,47.00,45.88,46.25,1173000,10.20,wmt
131684,30-Oct-91,47.00,47.75,46.50,47.13,1295800,10.40,wmt
131685,29-Oct-91,47.63,47.63,46.00,47.50,1339700,10.48,wmt
131686,28-Oct-91,46.25,47.50,46.25,47.50,990500,10.48,wmt
131687,25-Oct-91,46.00,46.75,45.75,46.25,1053000,10.20,wmt
131688,24-Oct-91,46.38,46.50,45.50,46.25,1573900,10.20,wmt
131689,23-Oct-91,47.13,47.25,46.13,46.38,1659700,10.23,wmt
131690,22-Oct-91,48.50,48.75,46.88,47.00,1381900,10.37,wmt
131691,21-Oct-91,49.13,49.63,48.63,49.00,881400,10.81,wmt
131692,18-Oct-91,48.50,49.13,48.38,49.00,1507000,10.81,wmt
131693,17-Oct-91,48.25,48.63,47.88,48.50,751700,10.70,wmt
131694,16-Oct-91,48.25,48.63,48.00,48.50,773600,10.70,wmt
131695,15-Oct-91,47.75,48.63,47.63,48.38,1024800,10.67,wmt
131696,14-Oct-91,47.00,47.75,46.88,47.75,656400,10.54,wmt
131697,11-Oct-91,46.88,47.00,46.38,47.00,841100,10.37,wmt
131698,10-Oct-91,46.13,46.75,45.25,46.75,1844100,10.31,wmt
131699,9-Oct-91,46.88,47.88,46.00,46.00,1404800,10.15,wmt
131700,8-Oct-91,46.50,47.38,46.50,47.00,1034200,10.37,wmt
131701,7-Oct-91,46.63,47.50,46.38,46.50,922700,10.26,wmt
131702,4-Oct-91,47.25,47.63,46.38,46.38,892800,10.23,wmt
131703,3-Oct-91,47.63,47.63,47.00,47.25,861900,10.43,wmt
131704,2-Oct-91,47.63,48.50,47.50,47.75,691700,10.54,wmt
131705,1-Oct-91,48.00,48.25,47.50,47.88,1022500,10.56,wmt
131706,30-Sep-91,47.88,48.38,47.13,47.75,1010500,10.54,wmt
131707,27-Sep-91,47.50,48.38,47.25,47.75,1293600,10.54,wmt
131708,26-Sep-91,47.50,47.63,46.63,47.50,2095500,10.48,wmt
131709,25-Sep-91,49.25,49.38,47.38,47.88,1985500,10.56,wmt
131710,24-Sep-91,49.25,49.63,48.75,49.50,1111100,10.92,wmt
131711,23-Sep-91,49.25,49.63,49.00,49.25,850000,10.87,wmt
131712,20-Sep-91,49.88,50.00,49.25,49.63,2291700,10.95,wmt
131713,19-Sep-91,49.38,50.00,49.25,49.63,1160300,10.95,wmt
131714,18-Sep-91,49.50,49.88,49.38,49.63,608000,10.95,wmt
131715,17-Sep-91,49.63,49.88,49.50,49.75,991900,10.98,wmt
131716,16-Sep-91,49.13,49.75,49.00,49.75,1126100,10.98,wmt
131717,13-Sep-91,49.75,49.75,49.00,49.25,990800,10.87,wmt
131718,12-Sep-91,49.63,49.75,49.25,49.63,975000,10.95,wmt
131719,11-Sep-91,49.50,49.75,48.50,49.38,948700,10.90,wmt
131720,10-Sep-91,49.75,50.00,49.25,49.38,1194800,10.90,wmt
131721,9-Sep-91,50.13,50.25,49.50,49.63,769800,10.95,wmt
131722,6-Sep-91,50.50,50.88,49.88,50.25,1143700,11.09,wmt
131723,5-Sep-91,50.25,51.00,50.13,50.50,942000,11.14,wmt
131724,4-Sep-91,50.00,50.25,49.13,50.00,1098700,11.03,wmt
131725,3-Sep-91,50.63,51.00,49.63,49.75,1002700,10.98,wmt
131726,30-Aug-91,49.63,50.63,49.50,50.63,863000,11.17,wmt
131727,29-Aug-91,50.13,50.25,49.50,49.75,941700,10.98,wmt
131728,28-Aug-91,50.00,50.13,49.00,50.13,1046100,11.06,wmt
131729,27-Aug-91,49.50,50.25,49.38,50.13,1052700,11.06,wmt
131730,26-Aug-91,48.75,49.63,48.63,49.50,1062300,10.92,wmt
131731,23-Aug-91,49.00,49.88,49.00,49.25,1375800,10.83,wmt
131732,22-Aug-91,49.88,50.00,49.13,49.25,1255300,10.83,wmt
131733,21-Aug-91,49.63,50.25,49.25,49.88,2526600,10.97,wmt
131734,20-Aug-91,48.13,48.75,46.63,48.63,2781600,10.69,wmt
131735,19-Aug-91,44.50,47.50,44.50,47.50,4418100,10.44,wmt
131736,16-Aug-91,49.88,50.13,47.25,48.38,3747800,10.64,wmt
131737,15-Aug-91,51.25,51.38,49.63,49.75,2171600,10.94,wmt
131738,14-Aug-91,50.38,51.88,50.38,51.50,2057300,11.32,wmt
131739,13-Aug-91,49.38,50.50,49.13,49.88,1622200,10.97,wmt
131740,12-Aug-91,48.63,49.25,48.25,49.13,760200,10.80,wmt
131741,9-Aug-91,48.88,49.13,48.25,48.63,982200,10.69,wmt
131742,8-Aug-91,48.38,49.38,48.25,48.88,1390300,10.75,wmt
131743,7-Aug-91,48.38,48.50,47.88,48.13,823300,10.58,wmt
131744,6-Aug-91,47.25,48.50,46.88,48.38,1300200,10.64,wmt
131745,5-Aug-91,47.63,47.88,47.25,47.38,645600,10.42,wmt
131746,2-Aug-91,47.75,47.75,47.00,47.75,814800,10.50,wmt
131747,1-Aug-91,47.38,47.75,47.25,47.38,888400,10.42,wmt
131748,31-Jul-91,47.13,47.75,46.88,47.63,993600,10.47,wmt
131749,30-Jul-91,46.88,47.50,46.75,47.25,1000800,10.39,wmt
131750,29-Jul-91,46.25,46.88,46.00,46.75,653400,10.28,wmt
131751,26-Jul-91,46.13,46.38,45.75,46.25,701200,10.17,wmt
131752,25-Jul-91,45.75,46.38,45.50,46.25,1019500,10.17,wmt
131753,24-Jul-91,46.25,46.38,45.38,45.38,1420600,9.98,wmt
131754,23-Jul-91,46.38,46.75,45.88,46.00,971100,10.11,wmt
131755,22-Jul-91,46.63,47.13,45.75,46.38,1130900,10.20,wmt
131756,19-Jul-91,46.63,46.88,46.13,46.75,1762000,10.28,wmt
131757,18-Jul-91,46.38,47.25,46.38,46.75,1045300,10.28,wmt
131758,17-Jul-91,46.63,47.38,46.13,46.38,1087800,10.20,wmt
131759,16-Jul-91,47.13,47.25,46.50,46.75,1494800,10.28,wmt
131760,15-Jul-91,46.75,47.25,46.38,47.13,1250200,10.36,wmt
131761,12-Jul-91,46.13,46.88,45.75,46.50,1487000,10.22,wmt
131762,11-Jul-91,45.38,46.00,44.63,45.75,1356600,10.06,wmt
131763,10-Jul-91,45.38,46.13,44.50,44.63,1830600,9.81,wmt
131764,9-Jul-91,45.25,45.25,44.38,44.63,1392800,9.81,wmt
131765,8-Jul-91,43.50,45.38,43.25,45.25,1733300,9.95,wmt
131766,5-Jul-91,43.00,43.88,43.00,43.75,564400,9.62,wmt
131767,3-Jul-91,43.38,43.38,43.00,43.38,921700,9.54,wmt
131768,2-Jul-91,43.50,44.13,43.38,43.63,1207700,9.59,wmt
131769,1-Jul-91,43.00,43.63,43.00,43.63,1189800,9.59,wmt
131770,28-Jun-91,43.00,43.13,42.13,42.75,1241100,9.40,wmt
131771,27-Jun-91,43.38,43.88,42.88,43.38,972500,9.54,wmt
131772,26-Jun-91,42.38,43.50,42.13,43.38,975600,9.54,wmt
131773,25-Jun-91,42.50,42.75,42.00,42.25,1033900,9.29,wmt
131774,24-Jun-91,43.00,43.13,42.25,42.25,977800,9.29,wmt
131775,21-Jun-91,42.88,43.50,42.75,43.38,2033100,9.54,wmt
131776,20-Jun-91,42.63,43.00,42.38,43.00,863300,9.46,wmt
131777,19-Jun-91,42.13,42.63,41.88,42.38,1006100,9.32,wmt
131778,18-Jun-91,42.75,43.00,42.00,42.50,910900,9.35,wmt
131779,17-Jun-91,43.25,43.38,42.63,42.75,654700,9.40,wmt
131780,14-Jun-91,42.75,43.38,42.75,43.38,1024700,9.54,wmt
131781,13-Jun-91,42.50,43.00,42.38,42.63,916600,9.37,wmt
131782,12-Jun-91,43.00,43.00,42.00,42.50,1241100,9.35,wmt
131783,11-Jun-91,42.13,43.13,42.00,43.13,1399700,9.48,wmt
131784,10-Jun-91,41.75,42.13,41.63,42.13,837000,9.23,wmt
131785,7-Jun-91,41.75,42.00,41.38,41.63,960800,9.12,wmt
131786,6-Jun-91,41.50,42.13,41.25,41.88,1125200,9.17,wmt
131787,5-Jun-91,41.75,42.00,41.13,41.38,1052700,9.06,wmt
131788,4-Jun-91,42.25,42.25,41.63,42.00,902000,9.20,wmt
131789,3-Jun-91,42.75,42.88,42.13,42.25,917200,9.25,wmt
131790,31-May-91,41.88,42.88,41.25,42.88,1559100,9.39,wmt
131791,30-May-91,41.75,42.38,41.50,42.25,1386400,9.25,wmt
131792,29-May-91,42.13,42.13,41.38,41.50,1090800,9.09,wmt
131793,28-May-91,41.38,42.38,41.13,42.13,1053000,9.23,wmt
131794,24-May-91,40.88,41.38,40.63,41.38,821400,9.06,wmt
131795,23-May-91,41.63,41.75,40.50,40.75,1272700,8.92,wmt
131796,22-May-91,41.63,42.13,41.50,41.63,1009800,9.12,wmt
131797,21-May-91,40.38,41.75,40.38,41.38,134700,9.06,wmt
131798,20-May-91,40.75,40.88,40.13,40.38,915000,8.84,wmt
131799,17-May-91,40.75,41.13,40.50,40.63,1768300,8.90,wmt
131800,16-May-91,41.25,41.38,40.75,40.88,1067300,8.95,wmt
131801,15-May-91,40.50,40.88,40.13,40.50,1304400,8.87,wmt
131802,14-May-91,40.75,40.88,40.13,40.50,1358800,8.87,wmt
131803,13-May-91,40.50,41.25,40.13,40.88,1159400,8.95,wmt
131804,10-May-91,42.13,42.25,40.00,40.00,1603000,8.76,wmt
131805,9-May-91,40.38,42.00,40.38,42.00,2002800,9.20,wmt
131806,8-May-91,40.63,40.75,39.88,40.00,1293100,8.76,wmt
131807,7-May-91,41.25,41.63,40.75,40.75,797000,8.92,wmt
131808,6-May-91,40.88,41.25,40.75,41.13,660800,9.01,wmt
131809,3-May-91,41.38,41.75,40.88,41.38,683900,9.06,wmt
131810,2-May-91,41.50,41.75,41.25,41.38,1223400,9.06,wmt
131811,1-May-91,40.75,41.38,40.50,41.13,1535300,9.01,wmt
131812,30-Apr-91,41.13,41.25,40.25,40.50,2063000,8.87,wmt
131813,29-Apr-91,41.25,42.00,40.38,40.50,1223700,8.87,wmt
131814,26-Apr-91,41.50,41.75,41.25,41.38,992300,9.06,wmt
131815,25-Apr-91,42.63,42.75,41.63,41.75,933900,9.14,wmt
131816,24-Apr-91,41.75,42.63,41.50,42.63,871400,9.34,wmt
131817,23-Apr-91,42.25,42.75,41.63,41.88,1123000,9.17,wmt
131818,22-Apr-91,42.13,42.25,41.25,42.25,1440800,9.25,wmt
131819,19-Apr-91,42.38,42.50,41.63,42.00,1593600,9.20,wmt
131820,18-Apr-91,43.13,43.75,42.38,42.88,1655200,9.39,wmt
131821,17-Apr-91,43.88,44.13,43.25,43.75,1288100,9.58,wmt
131822,16-Apr-91,44.00,44.13,43.38,43.88,1700600,9.61,wmt
131823,15-Apr-91,43.75,44.25,43.50,44.25,1103400,9.69,wmt
131824,12-Apr-91,43.13,43.75,42.50,43.63,1217500,9.56,wmt
131825,11-Apr-91,41.25,42.63,41.13,42.63,1041600,9.34,wmt
131826,10-Apr-91,41.50,41.88,40.63,41.25,1063600,9.03,wmt
131827,9-Apr-91,42.00,42.25,41.25,41.50,1242500,9.09,wmt
131828,8-Apr-91,40.75,42.25,40.75,42.13,1130600,9.23,wmt
131829,5-Apr-91,41.63,41.63,39.88,40.63,1703300,8.90,wmt
131830,4-Apr-91,41.00,41.88,40.50,41.13,1241700,9.01,wmt
131831,3-Apr-91,40.00,41.38,39.88,40.75,1508900,8.92,wmt
131832,2-Apr-91,39.00,40.00,39.00,40.00,1044800,8.76,wmt
131833,1-Apr-91,38.88,39.50,38.50,38.75,1090900,8.49,wmt
131834,28-Mar-91,39.13,39.38,38.63,38.75,692000,8.49,wmt
131835,27-Mar-91,39.50,39.88,38.63,39.13,1438300,8.57,wmt
131836,26-Mar-91,37.63,39.75,37.50,39.75,1863900,8.71,wmt
131837,25-Mar-91,37.13,38.00,37.13,37.75,1086700,8.27,wmt
131838,22-Mar-91,37.13,37.25,36.63,37.13,925000,8.13,wmt
131839,21-Mar-91,37.25,37.63,36.88,37.25,844200,8.16,wmt
131840,20-Mar-91,36.50,37.50,36.50,37.13,1208700,8.13,wmt
131841,19-Mar-91,37.00,37.13,36.50,36.75,873900,8.05,wmt
131842,18-Mar-91,36.88,37.25,36.63,37.25,982700,8.16,wmt
131843,15-Mar-91,36.75,37.00,36.50,37.00,2843400,8.07,wmt
131844,14-Mar-91,37.00,37.25,36.13,36.38,1478000,7.93,wmt
131845,13-Mar-91,36.63,37.00,36.50,36.88,892200,8.04,wmt
131846,12-Mar-91,36.25,36.88,36.00,36.25,1123700,7.90,wmt
131847,11-Mar-91,36.25,36.75,36.25,36.50,629800,7.96,wmt
131848,8-Mar-91,36.50,36.88,36.00,36.25,1133600,7.90,wmt
131849,7-Mar-91,36.25,37.00,36.25,36.63,1223900,7.99,wmt
131850,6-Mar-91,37.50,37.50,36.00,36.50,1644700,7.96,wmt
131851,5-Mar-91,36.25,37.13,36.00,37.00,1733300,8.07,wmt
131852,4-Mar-91,36.13,36.38,35.63,35.88,1317000,7.82,wmt
131853,1-Mar-91,35.25,36.50,34.75,36.13,1912200,7.88,wmt
131854,28-Feb-91,36.88,37.00,33.50,35.38,4410600,7.71,wmt
131855,27-Feb-91,37.13,37.13,36.38,36.63,1149700,7.99,wmt
131856,26-Feb-91,37.75,37.88,36.75,37.00,1003100,8.07,wmt
131857,25-Feb-91,38.00,38.13,37.25,37.88,1755500,8.26,wmt
131858,22-Feb-91,36.13,37.75,36.00,37.25,2454800,8.12,wmt
131859,21-Feb-91,36.00,36.50,35.88,36.00,1224200,7.85,wmt
131860,20-Feb-91,36.63,36.75,35.75,35.88,1350900,7.82,wmt
131861,19-Feb-91,36.63,37.00,36.38,36.75,1159700,8.01,wmt
131862,15-Feb-91,37.00,37.38,36.00,37.13,2860000,8.09,wmt
131863,14-Feb-91,37.00,37.00,35.25,36.13,1680500,7.88,wmt
131864,13-Feb-91,35.75,37.00,35.38,37.00,1516600,8.07,wmt
131865,12-Feb-91,36.63,37.38,35.75,35.88,2383100,7.82,wmt
131866,11-Feb-91,35.75,37.50,35.63,36.88,2076700,8.04,wmt
131867,8-Feb-91,35.88,36.00,35.13,35.63,1351900,7.77,wmt
131868,7-Feb-91,35.63,37.63,35.38,36.00,2845200,7.85,wmt
131869,6-Feb-91,34.25,35.63,34.13,35.38,1891100,7.71,wmt
131870,5-Feb-91,34.00,34.50,33.88,34.25,1305000,7.47,wmt
131871,4-Feb-91,33.25,34.25,33.25,33.88,1604500,7.39,wmt
131872,1-Feb-91,33.25,33.50,32.75,33.50,1825800,7.30,wmt
131873,31-Jan-91,32.63,33.00,32.25,33.00,1430200,7.19,wmt
131874,30-Jan-91,32.00,32.75,32.00,32.63,1534800,7.11,wmt
131875,29-Jan-91,31.75,32.13,31.62,32.00,1052000,6.98,wmt
131876,28-Jan-91,31.50,32.00,31.44,31.75,787500,6.92,wmt
131877,25-Jan-91,31.62,32.13,31.25,31.50,1075300,6.87,wmt
131878,24-Jan-91,31.00,32.00,30.87,31.62,1513800,6.89,wmt
131879,23-Jan-91,31.00,31.25,30.75,30.75,929100,6.70,wmt
131880,22-Jan-91,31.25,31.75,31.00,31.12,1117800,6.78,wmt
131881,21-Jan-91,31.75,32.00,31.50,31.50,1301700,6.87,wmt
131882,18-Jan-91,31.62,32.38,31.50,32.25,2413000,7.03,wmt
131883,17-Jan-91,32.38,32.75,31.50,31.87,3917300,6.95,wmt
131884,16-Jan-91,29.00,30.00,28.75,29.87,1370500,6.51,wmt
131885,15-Jan-91,28.87,29.12,28.62,29.12,724200,6.35,wmt
131886,14-Jan-91,29.00,29.25,28.50,29.12,1355300,6.35,wmt
131887,11-Jan-91,29.00,29.87,29.00,29.75,1004200,6.49,wmt
131888,10-Jan-91,28.75,29.12,28.50,29.00,1209800,6.32,wmt
131889,9-Jan-91,29.75,30.25,28.50,28.50,1731700,6.21,wmt
131890,8-Jan-91,29.00,29.25,28.87,29.12,1060800,6.35,wmt
131891,7-Jan-91,29.00,29.50,29.00,29.00,1294800,6.32,wmt
131892,4-Jan-91,29.87,30.00,29.50,29.62,1205800,6.46,wmt
131893,3-Jan-91,30.00,30.37,29.87,30.00,1110000,6.54,wmt
131894,2-Jan-91,30.00,30.75,29.75,30.00,1672000,6.54,wmt
131895,31-Dec-90,30.12,30.37,30.00,30.25,497800,6.59,wmt
131896,28-Dec-90,30.37,30.37,30.12,30.25,520200,6.59,wmt
131897,27-Dec-90,31.00,31.00,30.25,30.50,510300,6.65,wmt
131898,26-Dec-90,31.50,31.50,30.87,30.87,584500,6.73,wmt
131899,24-Dec-90,31.62,31.75,31.37,31.50,326700,6.87,wmt
131900,21-Dec-90,31.37,31.87,31.25,31.75,2300900,6.92,wmt
131901,20-Dec-90,30.62,31.00,30.37,30.87,900300,6.73,wmt
131902,19-Dec-90,31.00,31.50,30.75,30.87,870300,6.73,wmt
131903,18-Dec-90,30.12,31.12,30.12,31.00,1104200,6.76,wmt
131904,17-Dec-90,30.00,30.25,29.75,30.12,791400,6.57,wmt
131905,14-Dec-90,30.25,30.37,29.75,30.25,1337300,6.59,wmt
131906,13-Dec-90,30.50,30.87,30.25,30.50,755600,6.65,wmt
131907,12-Dec-90,30.25,30.75,29.37,30.75,1840000,6.70,wmt
131908,11-Dec-90,30.75,30.87,30.00,30.25,1090600,6.59,wmt
131909,10-Dec-90,31.00,31.37,30.62,31.00,1092200,6.76,wmt
131910,7-Dec-90,32.13,32.25,31.00,31.37,1533900,6.84,wmt
131911,6-Dec-90,32.88,33.00,32.00,32.13,2201900,7.00,wmt
131912,5-Dec-90,31.50,31.75,31.12,31.75,1488800,6.92,wmt
131913,4-Dec-90,30.75,31.50,30.62,31.37,1395800,6.84,wmt
131914,3-Dec-90,30.75,31.25,30.50,30.87,1813900,6.70,wmt
131915,30-Nov-90,29.37,30.25,29.25,30.12,1930000,6.54,wmt
131916,29-Nov-90,29.37,29.62,29.25,29.50,783600,6.40,wmt
131917,28-Nov-90,29.37,29.75,29.12,29.62,1122200,6.43,wmt
131918,27-Nov-90,29.25,29.75,29.00,29.37,998900,6.37,wmt
131919,26-Nov-90,29.37,29.50,28.75,29.50,815000,6.40,wmt
131920,23-Nov-90,29.50,29.87,29.37,29.62,332300,6.43,wmt
131921,21-Nov-90,29.75,29.87,29.12,29.62,847200,6.43,wmt
131922,20-Nov-90,29.87,30.00,29.50,29.75,932000,6.46,wmt
131923,19-Nov-90,29.62,29.75,29.25,29.75,1065900,6.46,wmt
131924,16-Nov-90,28.87,29.37,28.75,29.25,1558100,6.35,wmt
131925,15-Nov-90,28.75,29.00,28.37,28.62,758300,6.21,wmt
131926,14-Nov-90,29.25,29.62,29.00,29.37,1484400,6.37,wmt
131927,13-Nov-90,29.12,29.37,28.87,29.25,1316900,6.35,wmt
131928,12-Nov-90,28.75,29.12,28.62,28.87,1701400,6.27,wmt
131929,9-Nov-90,27.87,28.50,27.75,28.12,1182800,6.10,wmt
131930,8-Nov-90,26.87,27.87,26.75,27.50,1185600,5.97,wmt
131931,7-Nov-90,27.62,27.75,26.62,26.62,754400,5.78,wmt
131932,6-Nov-90,28.12,28.37,27.75,27.75,844700,6.02,wmt
131933,5-Nov-90,27.87,28.62,27.75,28.37,1202000,6.16,wmt
131934,2-Nov-90,26.87,27.87,26.75,27.75,941200,6.02,wmt
131935,1-Nov-90,26.87,27.00,26.25,27.00,914400,5.86,wmt
131936,31-Oct-90,26.75,27.37,26.75,26.75,1194100,5.81,wmt
131937,30-Oct-90,26.50,26.75,25.87,26.50,1114800,5.75,wmt
131938,29-Oct-90,26.37,27.00,26.12,26.50,1294400,5.75,wmt
131939,26-Oct-90,26.50,26.62,26.00,26.25,1048600,5.70,wmt
131940,25-Oct-90,28.25,28.25,26.87,26.87,981200,5.83,wmt
131941,24-Oct-90,28.50,28.62,28.00,28.25,932000,6.13,wmt
131942,23-Oct-90,28.87,29.00,28.50,28.75,1082200,6.24,wmt
131943,22-Oct-90,27.75,29.12,27.62,29.00,1724700,6.29,wmt
131944,19-Oct-90,27.62,28.12,27.25,27.75,2459700,6.02,wmt
131945,18-Oct-90,25.37,26.50,25.12,26.37,1771100,5.72,wmt
131946,17-Oct-90,25.12,25.62,24.87,25.00,2283300,5.43,wmt
131947,16-Oct-90,25.87,26.12,25.25,25.50,1333100,5.53,wmt
131948,15-Oct-90,26.12,26.25,25.50,25.87,1550500,5.61,wmt
131949,12-Oct-90,25.12,26.00,25.00,26.00,4030600,5.64,wmt
131950,11-Oct-90,25.25,25.87,25.12,25.37,2938100,5.51,wmt
131951,10-Oct-90,26.00,26.25,25.12,25.12,3752200,5.45,wmt
131952,9-Oct-90,26.37,26.87,26.00,26.12,1231100,5.67,wmt
131953,8-Oct-90,27.12,27.50,26.87,26.87,810800,5.83,wmt
131954,5-Oct-90,26.75,27.37,26.37,26.75,1960000,5.81,wmt
131955,4-Oct-90,27.62,28.00,27.12,27.50,1559800,5.97,wmt
131956,3-Oct-90,29.00,29.12,27.50,27.75,1651900,6.02,wmt
131957,2-Oct-90,29.75,30.00,29.00,29.50,2233300,6.40,wmt
131958,1-Oct-90,27.75,29.00,27.50,28.87,2061300,6.27,wmt
131959,28-Sep-90,26.00,27.37,26.00,27.25,2123000,5.91,wmt
131960,27-Sep-90,26.87,27.00,26.12,26.37,1361900,5.72,wmt
131961,26-Sep-90,26.37,26.62,26.12,26.50,875300,5.75,wmt
131962,25-Sep-90,26.00,26.50,25.87,26.37,1257800,5.72,wmt
131963,24-Sep-90,26.12,26.25,25.62,25.87,1577000,5.61,wmt
131964,21-Sep-90,26.50,27.37,26.00,26.37,2220900,5.72,wmt
131965,20-Sep-90,26.37,26.62,26.00,26.12,1395600,5.67,wmt
131966,19-Sep-90,27.12,27.37,26.50,26.75,1180000,5.81,wmt
131967,18-Sep-90,26.37,27.25,26.00,27.00,1671600,5.86,wmt
131968,17-Sep-90,26.25,26.62,26.00,26.62,902200,5.78,wmt
131969,14-Sep-90,26.37,26.50,25.75,26.37,1988800,5.72,wmt
131970,13-Sep-90,26.75,26.87,26.12,26.50,1123300,5.75,wmt
131971,12-Sep-90,26.87,26.87,26.25,26.50,1412500,5.75,wmt
131972,11-Sep-90,27.25,27.25,26.62,26.75,1578900,5.81,wmt
131973,10-Sep-90,28.37,28.50,27.00,27.00,1420200,5.86,wmt
131974,7-Sep-90,27.50,28.25,27.37,28.00,1292200,6.08,wmt
131975,6-Sep-90,28.12,28.37,27.25,27.50,1890800,5.97,wmt
131976,5-Sep-90,28.75,28.87,28.12,28.37,1015200,6.16,wmt
131977,4-Sep-90,28.00,28.75,27.87,28.75,752000,6.24,wmt
131978,31-Aug-90,27.50,28.62,27.37,28.50,1151400,6.19,wmt
131979,30-Aug-90,29.00,29.12,27.62,27.75,1645300,6.02,wmt
131980,29-Aug-90,28.87,29.87,28.25,29.00,1255500,6.29,wmt
131981,28-Aug-90,29.00,29.37,28.50,28.87,1663800,6.27,wmt
131982,27-Aug-90,29.25,29.37,28.62,29.00,2803800,6.29,wmt
131983,24-Aug-90,25.87,26.87,25.37,26.87,3264400,5.80,wmt
131984,23-Aug-90,26.12,26.25,24.87,25.50,4144100,5.51,wmt
131985,22-Aug-90,27.50,27.75,26.62,26.87,2115000,5.80,wmt
131986,21-Aug-90,27.62,28.25,26.37,27.37,2821100,5.91,wmt
131987,20-Aug-90,28.12,28.75,28.00,28.25,1533300,6.10,wmt
131988,17-Aug-90,28.87,28.87,27.75,28.00,4140200,6.05,wmt
131989,16-Aug-90,30.12,30.25,29.12,29.12,1174200,6.29,wmt
131990,15-Aug-90,31.00,31.12,30.25,30.25,2031100,6.53,wmt
131991,14-Aug-90,30.37,30.87,30.25,30.50,1082500,6.58,wmt
131992,13-Aug-90,29.62,30.50,29.37,30.37,1304700,6.56,wmt
131993,10-Aug-90,30.87,30.87,29.62,29.87,1584700,6.45,wmt
131994,9-Aug-90,30.25,31.00,29.87,30.62,2778100,6.61,wmt
131995,8-Aug-90,29.25,30.50,28.25,30.25,2293100,6.53,wmt
131996,7-Aug-90,29.25,29.75,28.12,28.62,3493300,6.18,wmt
131997,6-Aug-90,28.50,29.37,28.00,28.62,2957800,6.18,wmt
131998,3-Aug-90,29.62,30.37,28.50,30.37,3594100,6.56,wmt
131999,2-Aug-90,30.00,30.12,28.50,29.87,3426700,6.45,wmt
132000,1-Aug-90,30.87,31.25,30.25,30.50,2258800,6.58,wmt
132001,31-Jul-90,31.50,31.87,30.75,31.37,2075300,6.77,wmt
132002,30-Jul-90,31.00,31.75,30.25,31.75,2989800,6.85,wmt
132003,27-Jul-90,32.25,32.50,31.25,31.62,2058100,6.83,wmt
132004,26-Jul-90,33.63,33.75,32.50,32.63,1443400,7.04,wmt
132005,25-Jul-90,32.63,33.25,32.38,33.25,1402000,7.18,wmt
132006,24-Jul-90,32.38,32.75,31.87,32.50,2182700,7.02,wmt
132007,23-Jul-90,33.38,33.50,31.12,32.50,3577800,7.02,wmt
132008,20-Jul-90,33.63,34.13,33.50,33.50,2847300,7.23,wmt
132009,19-Jul-90,33.50,33.75,33.00,33.50,3304700,7.23,wmt
132010,18-Jul-90,35.38,35.38,33.50,33.75,2901900,7.29,wmt
132011,17-Jul-90,36.50,36.50,35.00,35.50,2660900,7.66,wmt
132012,16-Jul-90,35.50,36.75,35.50,36.25,3119800,7.83,wmt
132013,13-Jul-90,34.88,36.00,33.38,35.63,3190900,7.69,wmt
132014,12-Jul-90,33.75,34.50,33.63,34.50,2852700,7.45,wmt
132015,11-Jul-90,33.63,33.88,33.13,33.75,3736600,7.29,wmt
132016,10-Jul-90,33.38,34.25,32.75,33.38,4568800,7.21,wmt
132017,9-Jul-90,32.00,33.00,31.87,32.75,2683900,7.07,wmt
132018,6-Jul-90,61.75,62.88,61.75,62.50,626300,6.75,wmt
132019,5-Jul-90,62.25,62.38,61.25,61.88,570200,6.68,wmt
132020,3-Jul-90,62.25,62.75,62.25,62.75,490800,6.77,wmt
132021,2-Jul-90,62.63,62.75,61.63,62.50,480200,6.75,wmt
132022,29-Jun-90,61.88,62.63,61.75,62.38,599700,6.73,wmt
132023,28-Jun-90,60.88,61.63,60.75,61.63,574200,6.65,wmt
132024,27-Jun-90,59.50,60.88,59.38,60.75,771600,6.56,wmt
132025,26-Jun-90,60.50,60.75,59.50,59.50,707200,6.42,wmt
132026,25-Jun-90,61.38,61.50,59.88,60.13,845500,6.49,wmt
132027,22-Jun-90,62.00,63.50,61.00,61.25,910800,6.61,wmt
132028,21-Jun-90,61.75,62.38,61.50,62.25,569500,6.72,wmt
132029,20-Jun-90,62.13,62.25,61.50,61.75,565000,6.67,wmt
132030,19-Jun-90,61.75,62.50,61.50,61.88,696900,6.68,wmt
132031,18-Jun-90,62.50,62.63,61.50,61.88,806200,6.68,wmt
132032,15-Jun-90,62.13,63.25,62.00,62.75,1582000,6.77,wmt
132033,14-Jun-90,63.00,63.38,62.00,62.88,803600,6.79,wmt
132034,13-Jun-90,62.38,63.63,62.00,62.75,1012200,6.77,wmt
132035,12-Jun-90,60.50,63.00,60.50,62.25,853400,6.72,wmt
132036,11-Jun-90,59.00,60.50,57.88,60.38,893100,6.52,wmt
132037,8-Jun-90,60.63,60.75,58.63,59.50,1146700,6.36,wmt
132038,7-Jun-90,60.88,61.75,60.75,60.88,1070300,6.51,wmt
132039,6-Jun-90,60.38,61.00,60.00,60.50,912700,6.47,wmt
132040,5-Jun-90,60.38,60.88,60.13,60.38,1407700,6.46,wmt
132041,4-Jun-90,58.63,61.00,58.63,60.63,2013100,6.48,wmt
132042,1-Jun-90,56.75,58.50,56.50,58.38,1172500,6.24,wmt
132043,31-May-90,56.75,56.88,56.25,56.38,744400,6.03,wmt
132044,30-May-90,57.38,57.50,56.50,56.75,632800,6.07,wmt
132045,29-May-90,55.25,57.50,55.13,57.50,577200,6.15,wmt
132046,25-May-90,55.75,55.88,55.13,55.13,395200,5.90,wmt
132047,24-May-90,56.25,56.50,55.88,56.00,365300,5.99,wmt
132048,23-May-90,55.88,56.38,55.63,56.25,603400,6.01,wmt
132049,22-May-90,56.50,57.00,55.00,56.13,924200,6.00,wmt
132050,21-May-90,54.38,56.63,54.25,56.25,941200,6.01,wmt
132051,18-May-90,53.75,54.38,53.50,54.38,920500,5.81,wmt
132052,17-May-90,53.00,54.13,53.00,54.13,573100,5.79,wmt
132053,16-May-90,53.38,53.75,52.75,53.00,740200,5.67,wmt
132054,15-May-90,53.50,53.88,53.38,53.50,772000,5.72,wmt
132055,14-May-90,53.38,55.13,53.25,54.50,1216400,5.83,wmt
132056,11-May-90,52.38,53.75,52.25,53.50,1102800,5.72,wmt
132057,10-May-90,51.38,52.13,51.25,52.00,1006700,5.56,wmt
132058,9-May-90,51.13,51.50,50.88,51.38,685500,5.49,wmt
132059,8-May-90,51.00,51.38,50.63,51.38,403900,5.49,wmt
132060,7-May-90,50.63,51.25,50.38,51.25,655000,5.48,wmt
132061,4-May-90,50.25,50.75,49.75,50.63,706900,5.41,wmt
132062,3-May-90,51.25,51.63,49.63,49.75,1610000,5.32,wmt
132063,2-May-90,50.25,51.25,50.25,51.25,778100,5.48,wmt
132064,1-May-90,50.00,50.75,50.00,50.25,717500,5.37,wmt
132065,30-Apr-90,48.25,49.75,48.00,49.63,734200,5.31,wmt
132066,27-Apr-90,49.13,49.38,48.00,48.25,431700,5.16,wmt
132067,26-Apr-90,49.50,49.63,48.75,49.13,577700,5.25,wmt
132068,25-Apr-90,48.50,49.50,48.50,49.38,453900,5.28,wmt
132069,24-Apr-90,48.75,49.00,48.25,48.25,352300,5.16,wmt
132070,23-Apr-90,48.88,49.00,48.00,48.63,525800,5.20,wmt
132071,20-Apr-90,49.13,49.88,48.50,49.13,1013900,5.25,wmt
132072,19-Apr-90,49.13,49.88,49.13,49.25,702200,5.27,wmt
132073,18-Apr-90,50.50,50.50,49.00,49.38,628300,5.28,wmt
132074,17-Apr-90,50.50,50.63,50.25,50.50,640300,5.40,wmt
132075,16-Apr-90,51.38,51.88,51.00,51.13,722300,5.47,wmt
132076,12-Apr-90,50.13,51.50,50.00,51.38,1094400,5.49,wmt
132077,11-Apr-90,49.38,50.00,49.25,50.00,852300,5.35,wmt
132078,10-Apr-90,48.88,49.25,48.75,49.00,420000,5.24,wmt
132079,9-Apr-90,48.50,49.13,48.38,48.75,514800,5.21,wmt
132080,6-Apr-90,48.50,48.88,48.38,48.38,613400,5.17,wmt
132081,5-Apr-90,47.88,48.38,47.75,48.38,459500,5.17,wmt
132082,4-Apr-90,47.75,48.25,47.38,47.88,645300,5.12,wmt
132083,3-Apr-90,47.13,47.88,47.00,47.63,351100,5.09,wmt
132084,2-Apr-90,47.00,47.25,46.75,47.13,339500,5.04,wmt
132085,30-Mar-90,47.38,47.63,47.00,47.25,413300,5.05,wmt
132086,29-Mar-90,47.38,47.50,47.13,47.38,296100,5.07,wmt
132087,28-Mar-90,47.50,47.63,47.25,47.50,340200,5.08,wmt
132088,27-Mar-90,46.63,47.50,46.63,47.25,393600,5.05,wmt
132089,26-Mar-90,46.75,47.50,46.63,46.75,442800,5.00,wmt
132090,23-Mar-90,46.13,46.63,45.88,46.50,337300,4.97,wmt
132091,22-Mar-90,46.75,47.00,45.75,45.88,504500,4.91,wmt
132092,21-Mar-90,46.63,47.13,46.63,47.00,380800,5.03,wmt
132093,20-Mar-90,47.13,47.50,46.50,46.88,622700,5.01,wmt
132094,19-Mar-90,46.63,47.38,46.38,47.25,537300,5.05,wmt
132095,16-Mar-90,46.75,47.38,46.63,47.25,1355600,4.99,wmt
132096,15-Mar-90,46.50,46.88,46.25,46.50,642500,4.91,wmt
132097,14-Mar-90,45.88,46.50,45.75,46.25,450800,4.89,wmt
132098,13-Mar-90,46.13,46.38,45.75,45.88,461600,4.85,wmt
132099,12-Mar-90,45.88,46.50,45.75,46.50,380200,4.91,wmt
132100,9-Mar-90,45.88,46.25,45.75,46.13,528600,4.87,wmt
132101,8-Mar-90,45.50,46.38,45.25,46.13,463900,4.87,wmt
132102,7-Mar-90,45.63,46.00,45.13,45.25,472300,4.78,wmt
132103,6-Mar-90,44.88,45.75,44.63,45.75,685500,4.83,wmt
132104,5-Mar-90,45.25,45.63,44.88,44.88,679400,4.74,wmt
132105,2-Mar-90,44.75,45.50,44.75,45.13,627800,4.77,wmt
132106,1-Mar-90,44.00,45.13,43.88,44.63,920500,4.72,wmt
132107,28-Feb-90,43.25,44.50,43.13,44.00,941200,4.65,wmt
132108,27-Feb-90,42.25,43.25,42.00,43.25,871400,4.57,wmt
132109,26-Feb-90,40.38,41.88,40.38,41.88,625200,4.43,wmt
132110,23-Feb-90,40.63,40.88,40.38,40.63,550300,4.29,wmt
132111,22-Feb-90,41.50,41.75,40.88,41.00,625000,4.33,wmt
132112,21-Feb-90,41.00,41.75,41.00,41.63,680000,4.40,wmt
132113,20-Feb-90,42.25,42.25,41.25,41.75,600300,4.41,wmt
132114,16-Feb-90,43.63,43.63,42.75,42.88,752700,4.53,wmt
132115,15-Feb-90,42.75,43.50,42.75,43.50,276600,4.60,wmt
132116,14-Feb-90,43.00,43.25,42.63,43.00,243400,4.54,wmt
132117,13-Feb-90,42.75,43.00,42.25,43.00,262300,4.54,wmt
132118,12-Feb-90,43.63,43.63,42.63,42.88,259800,4.53,wmt
132119,9-Feb-90,42.50,43.63,42.38,43.63,496900,4.61,wmt
132120,8-Feb-90,42.88,43.00,42.38,42.50,435200,4.49,wmt
132121,7-Feb-90,41.25,42.75,41.00,42.75,434700,4.52,wmt
132122,6-Feb-90,41.38,41.75,41.00,41.63,533800,4.40,wmt
132123,5-Feb-90,41.75,42.13,41.38,41.75,448600,4.41,wmt
132124,2-Feb-90,41.63,42.50,41.50,42.00,382200,4.44,wmt
132125,1-Feb-90,42.38,42.63,42.00,42.13,414400,4.45,wmt
132126,31-Jan-90,42.00,42.63,41.50,42.63,665500,4.50,wmt
132127,30-Jan-90,42.63,42.75,41.50,42.00,610500,4.44,wmt
132128,29-Jan-90,42.13,42.50,41.63,42.38,373800,4.48,wmt
132129,26-Jan-90,42.00,42.75,41.63,42.13,591900,4.45,wmt
132130,25-Jan-90,42.63,43.25,41.75,41.88,455800,4.43,wmt
132131,24-Jan-90,41.50,42.88,41.13,42.63,853600,4.50,wmt
132132,23-Jan-90,42.63,42.88,42.38,42.38,691700,4.48,wmt
132133,22-Jan-90,43.25,43.63,42.25,42.38,611400,4.48,wmt
132134,19-Jan-90,43.63,44.25,43.13,43.50,717200,4.60,wmt
132135,18-Jan-90,43.50,43.50,42.13,43.38,1235600,4.58,wmt
132136,17-Jan-90,44.38,44.63,43.50,44.13,532800,4.66,wmt
132137,16-Jan-90,43.13,44.63,43.00,44.63,978300,4.72,wmt
132138,15-Jan-90,44.13,44.75,43.63,43.88,624400,4.64,wmt
132139,12-Jan-90,45.50,45.50,44.38,44.50,861700,4.70,wmt
132140,11-Jan-90,46.25,46.75,46.13,46.25,443000,4.89,wmt
132141,10-Jan-90,45.75,46.00,45.00,45.75,689700,4.83,wmt
132142,9-Jan-90,46.75,47.00,45.63,45.75,453400,4.83,wmt
132143,8-Jan-90,46.13,47.00,46.13,47.00,335900,4.97,wmt
132144,5-Jan-90,46.50,47.00,46.13,46.38,445900,4.90,wmt
132145,4-Jan-90,47.13,47.38,46.25,46.88,685600,4.95,wmt
132146,3-Jan-90,47.25,47.38,46.63,47.13,665300,4.98,wmt
132147,2-Jan-90,44.75,47.38,44.50,47.13,1136100,4.98,wmt
132148,29-Dec-89,44.75,44.88,44.25,44.88,474100,4.74,wmt
132149,28-Dec-89,43.75,44.63,43.75,44.50,516100,4.70,wmt
132150,27-Dec-89,43.38,44.00,43.25,43.63,396900,4.61,wmt
132151,26-Dec-89,44.00,44.25,43.25,43.38,206400,4.58,wmt
132152,22-Dec-89,43.13,44.25,43.13,44.13,315600,4.66,wmt
132153,21-Dec-89,43.25,43.63,42.88,42.88,450500,4.53,wmt
132154,20-Dec-89,43.13,44.00,42.88,43.13,719400,4.56,wmt
132155,19-Dec-89,43.13,43.63,42.25,43.00,680900,4.54,wmt
132156,18-Dec-89,44.00,44.75,43.50,43.63,654200,4.61,wmt
132157,15-Dec-89,44.38,44.63,43.63,44.50,1355900,4.70,wmt
132158,14-Dec-89,44.25,44.38,43.50,44.00,370600,4.65,wmt
132159,13-Dec-89,44.25,44.63,43.88,44.25,473000,4.68,wmt
132160,12-Dec-89,43.88,44.25,43.50,44.25,443400,4.68,wmt
132161,11-Dec-89,44.00,44.25,43.38,44.13,338800,4.66,wmt
132162,8-Dec-89,44.50,44.63,44.00,44.25,265600,4.68,wmt
132163,7-Dec-89,44.00,44.38,43.75,44.00,259400,4.65,wmt
132164,6-Dec-89,44.25,44.50,43.88,44.00,305500,4.65,wmt
132165,5-Dec-89,44.38,44.63,44.13,44.25,340800,4.68,wmt
132166,4-Dec-89,44.50,44.88,43.38,44.63,399200,4.67,wmt
132167,1-Dec-89,43.75,44.63,43.50,44.63,962300,4.67,wmt
132168,30-Nov-89,43.13,43.88,43.00,43.63,695900,4.56,wmt
132169,29-Nov-89,42.75,43.38,42.63,43.00,348800,4.50,wmt
132170,28-Nov-89,43.13,43.25,42.88,43.13,452500,4.51,wmt
132171,27-Nov-89,43.25,43.75,43.25,43.63,384400,4.56,wmt
132172,24-Nov-89,42.88,43.25,42.88,43.25,223000,4.52,wmt
132173,22-Nov-89,43.38,43.63,42.75,43.13,343400,4.51,wmt
132174,21-Nov-89,43.38,43.50,43.00,43.25,603100,4.52,wmt
132175,20-Nov-89,43.00,43.50,42.88,43.38,613900,4.54,wmt
132176,17-Nov-89,42.63,43.13,42.50,42.88,783300,4.49,wmt
132177,16-Nov-89,41.88,42.63,41.88,42.38,329800,4.43,wmt
132178,15-Nov-89,42.00,42.00,41.25,42.00,334200,4.39,wmt
132179,14-Nov-89,42.25,42.63,41.50,42.00,335000,4.39,wmt
132180,13-Nov-89,42.50,42.75,41.88,42.50,332300,4.45,wmt
132181,10-Nov-89,42.13,42.50,42.00,42.25,302700,4.42,wmt
132182,9-Nov-89,42.38,42.63,41.75,41.75,430600,4.37,wmt
132183,8-Nov-89,41.63,42.50,41.63,42.25,528800,4.42,wmt
132184,7-Nov-89,40.25,41.50,40.13,41.25,582700,4.32,wmt
132185,6-Nov-89,40.63,40.63,40.00,40.50,747500,4.24,wmt
132186,3-Nov-89,40.38,40.88,40.38,40.63,482700,4.25,wmt
132187,2-Nov-89,40.88,41.63,40.75,41.00,627000,4.29,wmt
132188,1-Nov-89,41.25,41.50,40.88,40.88,353600,4.28,wmt
132189,31-Oct-89,40.38,41.50,40.38,41.50,632800,4.34,wmt
132190,30-Oct-89,41.50,41.50,40.63,40.63,487300,4.25,wmt
132191,27-Oct-89,41.75,41.88,40.25,41.25,775000,4.32,wmt
132192,26-Oct-89,42.25,42.50,41.75,42.00,510200,4.39,wmt
132193,25-Oct-89,42.63,42.88,42.38,42.50,530600,4.45,wmt
132194,24-Oct-89,43.00,43.00,41.38,43.00,1028000,4.50,wmt
132195,23-Oct-89,43.25,43.63,42.75,43.25,628900,4.52,wmt
132196,20-Oct-89,43.25,43.75,42.63,43.50,992300,4.55,wmt
132197,19-Oct-89,42.00,43.13,41.88,43.00,843100,4.50,wmt
132198,18-Oct-89,41.50,42.13,41.50,41.63,485000,4.36,wmt
132199,17-Oct-89,41.75,42.50,41.13,42.13,778100,4.41,wmt
132200,16-Oct-89,37.00,43.75,37.00,42.88,3045900,4.49,wmt
132201,13-Oct-89,43.13,43.38,39.75,40.00,1386900,4.18,wmt
132202,12-Oct-89,43.38,43.50,43.00,43.50,493400,4.55,wmt
132203,11-Oct-89,43.75,44.00,43.38,43.38,458800,4.54,wmt
132204,10-Oct-89,43.88,44.00,43.75,43.75,485500,4.58,wmt
132205,9-Oct-89,43.75,43.75,43.25,43.63,364200,4.56,wmt
132206,6-Oct-89,42.75,44.00,42.63,43.50,1546600,4.55,wmt
132207,5-Oct-89,41.63,42.38,41.25,42.25,890900,4.42,wmt
132208,4-Oct-89,41.75,41.88,41.25,41.50,651700,4.34,wmt
132209,3-Oct-89,41.38,41.88,40.88,41.88,594700,4.38,wmt
132210,2-Oct-89,41.00,41.00,40.38,41.00,333100,4.29,wmt
132211,29-Sep-89,41.13,41.25,40.63,41.00,435500,4.29,wmt
132212,28-Sep-89,40.13,41.00,40.13,41.00,555200,4.29,wmt
132213,27-Sep-89,39.50,40.38,39.38,40.25,497700,4.21,wmt
132214,26-Sep-89,39.50,40.13,39.13,39.63,575500,4.15,wmt
132215,25-Sep-89,39.75,39.88,39.25,39.38,487700,4.12,wmt
132216,22-Sep-89,39.88,40.13,39.75,39.88,397200,4.17,wmt
132217,21-Sep-89,39.88,40.13,39.63,39.75,471600,4.16,wmt
132218,20-Sep-89,39.50,39.75,39.38,39.50,587700,4.13,wmt
132219,19-Sep-89,39.63,39.88,39.38,39.63,501900,4.15,wmt
132220,18-Sep-89,40.00,40.13,39.25,39.50,516300,4.13,wmt
132221,15-Sep-89,39.75,40.13,39.50,40.13,1573400,4.20,wmt
132222,14-Sep-89,39.50,39.75,39.38,39.63,670900,4.15,wmt
132223,13-Sep-89,40.13,40.38,39.75,39.75,674700,4.16,wmt
132224,12-Sep-89,40.38,40.63,40.13,40.13,378900,4.20,wmt
132225,11-Sep-89,40.25,40.63,40.00,40.63,458000,4.25,wmt
132226,8-Sep-89,40.38,40.75,39.63,40.63,857800,4.25,wmt
132227,7-Sep-89,40.50,41.00,40.25,40.50,722700,4.24,wmt
132228,6-Sep-89,41.75,41.75,40.88,41.13,527200,4.30,wmt
132229,5-Sep-89,41.88,42.25,41.25,42.00,365300,4.39,wmt
132230,1-Sep-89,42.25,42.38,41.88,42.00,437000,4.39,wmt
132231,31-Aug-89,42.00,42.25,41.75,42.25,356600,4.42,wmt
132232,30-Aug-89,41.63,42.38,41.50,42.00,604500,4.39,wmt
132233,29-Aug-89,41.88,42.13,41.63,41.75,549700,4.37,wmt
132234,28-Aug-89,42.00,42.38,41.88,42.38,394800,4.43,wmt
132235,25-Aug-89,42.50,42.88,42.00,42.38,634100,4.39,wmt
132236,24-Aug-89,41.50,42.50,41.13,42.38,1080800,4.39,wmt
132237,23-Aug-89,40.88,41.25,40.75,41.13,561300,4.26,wmt
132238,22-Aug-89,40.50,41.13,40.25,40.75,751900,4.22,wmt
132239,21-Aug-89,41.63,41.88,40.50,40.50,653000,4.19,wmt
132240,18-Aug-89,40.88,41.50,40.75,41.50,774800,4.30,wmt
132241,17-Aug-89,40.88,41.13,40.75,40.88,577800,4.23,wmt
132242,16-Aug-89,40.88,41.00,40.50,40.88,478100,4.23,wmt
132243,15-Aug-89,41.00,41.13,40.63,40.75,675600,4.22,wmt
132244,14-Aug-89,40.88,41.25,40.50,40.75,492200,4.22,wmt
132245,11-Aug-89,42.13,42.25,40.63,41.00,840800,4.24,wmt
132246,10-Aug-89,41.00,41.50,40.38,41.50,1105900,4.30,wmt
132247,9-Aug-89,41.13,41.75,40.50,40.88,1090200,4.23,wmt
132248,8-Aug-89,43.25,43.38,40.50,41.38,2054400,4.28,wmt
132249,7-Aug-89,41.75,43.13,41.75,43.13,672800,4.47,wmt
132250,4-Aug-89,41.75,42.00,41.63,41.75,300200,4.32,wmt
132251,3-Aug-89,41.75,42.13,41.75,42.00,454100,4.35,wmt
132252,2-Aug-89,42.25,42.50,41.63,41.88,624200,4.34,wmt
132253,1-Aug-89,43.13,43.88,42.13,42.50,713900,4.40,wmt
132254,31-Jul-89,43.00,43.25,42.75,43.25,437700,4.48,wmt
132255,28-Jul-89,42.63,43.00,42.50,42.63,354400,4.41,wmt
132256,27-Jul-89,42.38,42.88,42.25,42.88,451100,4.44,wmt
132257,26-Jul-89,41.63,42.38,41.38,42.25,420900,4.37,wmt
132258,25-Jul-89,42.25,42.50,41.13,41.50,461600,4.30,wmt
132259,24-Jul-89,42.13,42.63,41.75,42.38,505000,4.39,wmt
132260,21-Jul-89,41.00,42.75,40.75,42.75,848300,4.43,wmt
132261,20-Jul-89,41.88,42.13,41.00,41.13,850800,4.26,wmt
132262,19-Jul-89,40.75,41.88,40.63,41.88,960600,4.34,wmt
132263,18-Jul-89,40.25,40.88,39.88,40.38,409400,4.18,wmt
132264,17-Jul-89,39.88,40.50,39.75,40.38,484800,4.18,wmt
132265,14-Jul-89,39.63,40.00,38.50,39.75,751400,4.12,wmt
132266,13-Jul-89,39.63,39.88,39.38,39.50,251200,4.09,wmt
132267,12-Jul-89,39.50,39.88,39.25,39.75,314800,4.12,wmt
132268,11-Jul-89,39.00,39.75,39.00,39.63,729500,4.10,wmt
132269,10-Jul-89,38.75,39.13,38.63,39.00,365300,4.04,wmt
132270,7-Jul-89,38.13,38.88,38.00,38.63,552300,4.00,wmt
132271,6-Jul-89,38.25,38.38,38.00,38.25,365800,3.96,wmt
132272,5-Jul-89,38.13,38.38,37.75,38.00,588600,3.93,wmt
132273,3-Jul-89,38.25,38.38,38.00,38.13,290300,3.95,wmt
132274,30-Jun-89,38.63,38.75,37.63,38.13,884400,3.95,wmt
132275,29-Jun-89,39.75,39.75,38.75,38.88,829400,4.03,wmt
132276,28-Jun-89,40.25,40.25,39.50,40.00,485300,4.14,wmt
132277,27-Jun-89,40.25,40.63,40.13,40.13,441400,4.15,wmt
132278,26-Jun-89,40.13,40.75,40.00,40.13,383400,4.15,wmt
132279,23-Jun-89,39.63,40.25,39.63,40.25,577500,4.17,wmt
132280,22-Jun-89,39.50,39.63,39.25,39.50,480600,4.09,wmt
132281,21-Jun-89,40.00,40.25,39.50,39.50,512800,4.09,wmt
132282,20-Jun-89,39.50,40.25,39.50,40.00,833100,4.14,wmt
132283,19-Jun-89,38.75,39.63,38.75,39.50,391900,4.09,wmt
132284,16-Jun-89,38.13,39.13,38.13,38.88,1624200,4.03,wmt
132285,15-Jun-89,38.88,39.00,38.38,38.63,490000,4.00,wmt
132286,14-Jun-89,39.38,39.50,39.00,39.25,429400,4.06,wmt
132287,13-Jun-89,39.25,39.63,39.13,39.38,376400,4.08,wmt
132288,12-Jun-89,39.88,39.88,39.13,39.50,488300,4.09,wmt
132289,9-Jun-89,39.63,40.00,39.13,40.00,518600,4.10,wmt
132290,8-Jun-89,40.13,40.13,39.50,39.63,600600,4.06,wmt
132291,7-Jun-89,39.50,40.00,39.50,40.00,1131100,4.10,wmt
132292,6-Jun-89,39.00,39.25,38.50,39.25,783000,4.02,wmt
132293,5-Jun-89,39.25,39.38,38.50,38.63,510600,3.96,wmt
132294,2-Jun-89,38.75,39.25,38.75,39.13,807000,4.01,wmt
132295,1-Jun-89,38.13,38.63,38.00,38.50,830900,3.94,wmt
132296,31-May-89,38.50,38.50,37.88,37.88,466300,3.88,wmt
132297,30-May-89,38.63,38.75,38.25,38.50,590200,3.94,wmt
132298,26-May-89,38.13,38.63,38.00,38.63,442500,3.96,wmt
132299,25-May-89,38.25,38.50,38.13,38.38,357700,3.93,wmt
132300,24-May-89,38.25,38.63,38.25,38.50,452500,3.94,wmt
132301,23-May-89,39.00,39.13,38.13,38.25,653000,3.92,wmt
132302,22-May-89,39.75,39.88,39.00,39.25,912300,4.02,wmt
132303,19-May-89,39.00,39.75,39.00,39.25,1304200,4.02,wmt
132304,18-May-89,38.13,39.00,38.00,39.00,1053400,3.99,wmt
132305,17-May-89,37.50,38.38,37.38,38.00,814500,3.89,wmt
132306,16-May-89,36.75,37.75,36.75,37.63,1013400,3.85,wmt
132307,15-May-89,36.63,37.13,36.63,37.13,860600,3.80,wmt
132308,12-May-89,36.13,36.63,36.00,36.63,1067800,3.75,wmt
132309,11-May-89,35.25,35.50,35.13,35.38,620600,3.62,wmt
132310,10-May-89,35.13,35.25,34.75,35.13,653100,3.60,wmt
132311,9-May-89,35.38,35.63,34.38,35.13,550500,3.60,wmt
132312,8-May-89,35.63,35.63,34.88,35.25,474200,3.61,wmt
132313,5-May-89,35.88,36.38,35.75,35.75,711900,3.66,wmt
132314,4-May-89,35.00,35.63,34.88,35.63,504800,3.65,wmt
132315,3-May-89,34.63,35.75,34.25,35.00,936400,3.58,wmt
132316,2-May-89,34.88,35.00,34.50,34.50,594100,3.53,wmt
132317,1-May-89,35.50,35.63,34.88,35.13,489200,3.60,wmt
132318,28-Apr-89,35.75,36.00,35.50,36.00,351400,3.69,wmt
132319,27-Apr-89,35.38,35.88,35.25,35.75,721400,3.66,wmt
132320,26-Apr-89,35.63,35.88,35.38,35.50,431300,3.64,wmt
132321,25-Apr-89,36.00,36.38,35.63,35.63,356100,3.65,wmt
132322,24-Apr-89,36.25,36.38,36.00,36.13,312300,3.70,wmt
132323,21-Apr-89,35.63,36.38,35.63,36.38,874500,3.73,wmt
132324,20-Apr-89,35.75,36.00,35.50,35.63,643300,3.65,wmt
132325,19-Apr-89,36.00,36.13,35.63,36.00,980200,3.69,wmt
132326,18-Apr-89,35.25,36.00,35.25,36.00,1042500,3.69,wmt
132327,17-Apr-89,34.50,35.13,34.25,35.13,983000,3.60,wmt
132328,14-Apr-89,34.13,34.50,34.13,34.50,751900,3.53,wmt
132329,13-Apr-89,33.88,34.25,33.75,33.75,491600,3.46,wmt
132330,12-Apr-89,34.25,34.25,33.75,34.00,443900,3.48,wmt
132331,11-Apr-89,34.13,34.25,33.88,34.00,393800,3.48,wmt
132332,10-Apr-89,33.63,34.13,33.50,34.13,863300,3.49,wmt
132333,7-Apr-89,33.00,33.75,32.75,33.63,613300,3.44,wmt
132334,6-Apr-89,33.00,33.38,33.00,33.13,441900,3.39,wmt
132335,5-Apr-89,33.00,33.38,32.25,33.25,340800,3.40,wmt
132336,4-Apr-89,32.75,33.25,32.75,33.13,352000,3.39,wmt
132337,3-Apr-89,32.50,32.88,32.25,32.75,733100,3.35,wmt
132338,31-Mar-89,32.63,33.00,32.25,32.50,708900,3.33,wmt
132339,30-Mar-89,32.50,32.88,32.25,32.63,502500,3.34,wmt
132340,29-Mar-89,32.50,32.88,32.50,32.63,326100,3.34,wmt
132341,28-Mar-89,32.88,33.13,32.50,32.63,416300,3.34,wmt
132342,27-Mar-89,31.87,32.88,31.87,32.88,582200,3.37,wmt
132343,23-Mar-89,32.00,32.25,31.87,31.87,455300,3.26,wmt
132344,22-Mar-89,31.87,32.25,31.87,32.13,1102200,3.29,wmt
132345,21-Mar-89,32.50,32.50,31.87,31.87,737200,3.26,wmt
132346,20-Mar-89,32.50,32.50,31.75,32.38,736600,3.32,wmt
132347,17-Mar-89,32.25,33.63,32.00,32.88,1630300,3.37,wmt
132348,16-Mar-89,33.50,33.88,33.25,33.88,634700,3.42,wmt
132349,15-Mar-89,33.63,33.88,33.25,33.38,560000,3.37,wmt
132350,14-Mar-89,33.75,33.88,33.38,33.63,403000,3.40,wmt
132351,13-Mar-89,32.75,33.88,32.75,33.63,502000,3.40,wmt
132352,10-Mar-89,33.13,33.13,32.38,32.88,591600,3.32,wmt
132353,9-Mar-89,32.75,33.25,32.75,33.00,293300,3.34,wmt
132354,8-Mar-89,32.50,33.25,32.50,33.00,530800,3.34,wmt
132355,7-Mar-89,32.38,33.13,32.13,32.50,790000,3.28,wmt
132356,6-Mar-89,32.38,32.38,31.87,32.25,814700,3.26,wmt
132357,3-Mar-89,32.25,32.25,31.75,31.87,404700,3.22,wmt
132358,2-Mar-89,31.75,32.25,31.62,32.13,754100,3.25,wmt
132359,1-Mar-89,31.87,32.25,31.37,31.50,821200,3.18,wmt
132360,28-Feb-89,32.00,32.13,31.62,31.87,503800,3.22,wmt
132361,27-Feb-89,31.75,32.25,31.62,32.00,457700,3.23,wmt
132362,24-Feb-89,32.63,32.88,31.75,32.00,641900,3.23,wmt
132363,23-Feb-89,32.75,33.00,32.38,32.75,658700,3.31,wmt
132364,22-Feb-89,33.38,33.50,32.75,33.00,565000,3.34,wmt
132365,21-Feb-89,34.38,34.50,33.50,33.63,405300,3.40,wmt
132366,17-Feb-89,34.00,34.38,34.00,34.38,729800,3.47,wmt
132367,16-Feb-89,34.13,34.25,34.00,34.13,334800,3.45,wmt
132368,15-Feb-89,33.38,34.25,33.38,34.25,443400,3.46,wmt
132369,14-Feb-89,33.63,34.13,33.50,33.63,523100,3.40,wmt
132370,13-Feb-89,33.38,33.50,32.88,33.50,602500,3.39,wmt
132371,10-Feb-89,33.63,33.88,33.38,33.38,501300,3.37,wmt
132372,9-Feb-89,34.38,34.50,33.75,34.13,601100,3.45,wmt
132373,8-Feb-89,34.50,35.00,33.88,34.63,741600,3.50,wmt
132374,7-Feb-89,33.50,34.38,33.50,34.25,857500,3.46,wmt
132375,6-Feb-89,33.63,33.75,33.38,33.63,419100,3.40,wmt
132376,3-Feb-89,33.25,33.63,33.25,33.50,504500,3.39,wmt
132377,2-Feb-89,34.00,34.25,33.50,33.50,528100,3.39,wmt
132378,1-Feb-89,33.63,34.25,33.25,33.88,692700,3.42,wmt
132379,31-Jan-89,33.13,33.75,32.88,33.75,700300,3.41,wmt
132380,30-Jan-89,32.75,33.13,32.63,33.00,491100,3.34,wmt
132381,27-Jan-89,32.88,33.25,32.63,32.75,1099500,3.31,wmt
132382,26-Jan-89,32.38,32.75,32.25,32.50,609100,3.28,wmt
132383,25-Jan-89,32.38,32.38,32.13,32.38,565900,3.27,wmt
132384,24-Jan-89,31.12,32.25,31.00,32.13,745600,3.25,wmt
132385,23-Jan-89,32.00,32.25,31.37,31.37,473900,3.17,wmt
132386,20-Jan-89,31.75,32.13,31.75,31.87,631100,3.22,wmt
132387,19-Jan-89,31.62,31.87,31.50,31.87,425800,3.22,wmt
132388,18-Jan-89,31.62,31.75,31.25,31.75,713300,3.21,wmt
132389,17-Jan-89,31.62,31.75,31.37,31.62,384700,3.20,wmt
132390,16-Jan-89,31.87,32.00,31.62,31.75,322700,3.21,wmt
132391,13-Jan-89,31.62,32.00,31.62,31.87,463400,3.22,wmt
132392,12-Jan-89,31.75,32.00,31.62,31.75,517300,3.21,wmt
132393,11-Jan-89,31.25,31.87,30.75,31.75,805800,3.21,wmt
132394,10-Jan-89,31.00,31.00,30.62,31.00,590200,3.13,wmt
132395,9-Jan-89,31.12,31.25,30.50,30.75,556900,3.11,wmt
132396,6-Jan-89,31.12,31.37,30.87,31.00,460300,3.13,wmt
132397,5-Jan-89,31.00,31.25,30.87,31.00,484100,3.13,wmt
132398,4-Jan-89,30.37,31.00,30.25,30.87,591400,3.12,wmt
132399,3-Jan-89,30.87,31.00,30.00,30.37,924400,3.07,wmt
132400,30-Dec-88,31.50,31.75,31.12,31.37,341600,3.17,wmt
132401,29-Dec-88,31.12,31.75,31.00,31.75,568400,3.21,wmt
132402,28-Dec-88,31.00,31.12,30.75,31.00,351400,3.13,wmt
132403,27-Dec-88,31.00,31.12,30.75,30.75,269500,3.11,wmt
132404,23-Dec-88,31.00,31.37,31.00,31.25,335000,3.16,wmt
132405,22-Dec-88,30.75,31.00,30.75,30.87,563800,3.12,wmt
132406,21-Dec-88,30.75,31.00,30.62,30.62,564700,3.09,wmt
132407,20-Dec-88,31.25,31.37,30.62,30.62,474800,3.09,wmt
132408,19-Dec-88,30.62,31.12,30.50,31.12,663600,3.15,wmt
132409,16-Dec-88,31.00,31.12,30.75,30.87,1109800,3.12,wmt
132410,15-Dec-88,31.25,31.25,30.75,30.87,431600,3.12,wmt
132411,14-Dec-88,31.25,31.37,30.87,31.12,421100,3.15,wmt
132412,13-Dec-88,31.25,31.62,30.75,31.62,691900,3.20,wmt
132413,12-Dec-88,31.12,31.62,31.12,31.37,556600,3.17,wmt
132414,9-Dec-88,30.75,31.37,30.75,31.12,310900,3.15,wmt
132415,8-Dec-88,31.00,31.25,30.75,31.00,507300,3.13,wmt
132416,7-Dec-88,31.00,31.50,31.00,31.25,525200,3.16,wmt
132417,6-Dec-88,30.12,31.25,30.12,31.12,508100,3.15,wmt
132418,5-Dec-88,29.87,30.62,29.75,30.62,511900,3.09,wmt
132419,2-Dec-88,29.75,30.00,29.62,29.87,629700,2.99,wmt
132420,1-Dec-88,30.25,30.25,29.75,30.00,439800,3.00,wmt
132421,30-Nov-88,30.12,30.50,30.00,30.25,711400,3.02,wmt
132422,29-Nov-88,29.87,30.37,29.87,30.25,416100,3.02,wmt
132423,28-Nov-88,30.00,30.12,29.75,30.00,388300,3.00,wmt
132424,25-Nov-88,29.75,30.00,29.75,29.87,332200,2.99,wmt
132425,23-Nov-88,29.87,30.12,29.87,30.00,212300,3.00,wmt
132426,22-Nov-88,29.75,30.25,29.75,29.87,371600,2.99,wmt
132427,21-Nov-88,29.87,29.87,29.62,29.87,470200,2.99,wmt
132428,18-Nov-88,29.87,30.12,29.75,30.12,723900,3.01,wmt
132429,17-Nov-88,30.00,30.00,29.50,29.75,687500,2.97,wmt
132430,16-Nov-88,30.00,30.00,29.25,29.62,930300,2.96,wmt
132431,15-Nov-88,30.00,30.25,29.87,29.87,440900,2.99,wmt
132432,14-Nov-88,30.25,30.37,29.87,30.00,506100,3.00,wmt
132433,11-Nov-88,30.50,30.50,29.75,29.75,903100,2.97,wmt
132434,10-Nov-88,30.62,31.12,30.50,30.62,507500,3.06,wmt
132435,9-Nov-88,31.00,31.00,30.25,30.62,516100,3.06,wmt
132436,8-Nov-88,30.87,31.37,30.75,31.00,554500,3.10,wmt
132437,7-Nov-88,30.62,30.62,30.50,30.62,294800,3.06,wmt
132438,4-Nov-88,30.50,31.00,30.50,30.87,602000,3.09,wmt
132439,3-Nov-88,30.75,31.62,30.62,30.62,656600,3.06,wmt
132440,2-Nov-88,31.25,31.37,30.50,30.87,775500,3.09,wmt
132441,1-Nov-88,31.37,31.50,31.00,31.37,645900,3.14,wmt
132442,31-Oct-88,31.62,31.75,31.25,31.37,642300,3.14,wmt
132443,28-Oct-88,31.12,31.75,31.12,31.50,451900,3.15,wmt
132444,27-Oct-88,31.25,31.37,30.87,31.12,573900,3.11,wmt
132445,26-Oct-88,32.13,32.25,31.37,31.37,861100,3.14,wmt
132446,25-Oct-88,32.88,32.88,32.13,32.38,362500,3.24,wmt
132447,24-Oct-88,33.25,33.38,32.75,32.75,530500,3.27,wmt
132448,21-Oct-88,33.00,33.38,32.75,33.25,789400,3.32,wmt
132449,20-Oct-88,32.25,33.25,32.25,33.25,595800,3.32,wmt
132450,19-Oct-88,32.63,33.00,31.87,32.25,703300,3.22,wmt
132451,18-Oct-88,32.50,32.75,32.25,32.75,454200,3.27,wmt
132452,17-Oct-88,32.88,32.88,32.38,32.63,316400,3.26,wmt
132453,14-Oct-88,32.88,33.13,32.50,32.75,393100,3.27,wmt
132454,13-Oct-88,32.13,32.75,32.13,32.63,397700,3.26,wmt
132455,12-Oct-88,32.50,32.63,32.13,32.38,515200,3.24,wmt
132456,11-Oct-88,33.00,33.00,32.63,33.00,413100,3.30,wmt
132457,10-Oct-88,32.88,33.25,32.88,33.25,402800,3.32,wmt
132458,7-Oct-88,32.88,33.25,32.63,33.13,1354400,3.31,wmt
132459,6-Oct-88,32.50,32.75,32.38,32.50,390300,3.25,wmt
132460,5-Oct-88,32.63,32.88,32.38,32.63,743600,3.26,wmt
132461,4-Oct-88,32.50,32.63,32.25,32.50,362800,3.25,wmt
132462,3-Oct-88,32.25,32.50,31.87,32.38,608400,3.24,wmt
132463,30-Sep-88,32.25,32.50,32.13,32.25,670500,3.22,wmt
132464,29-Sep-88,31.62,32.50,31.50,32.25,1263000,3.22,wmt
132465,28-Sep-88,31.75,31.75,31.62,31.75,335500,3.17,wmt
132466,27-Sep-88,31.87,31.87,31.62,31.62,179500,3.16,wmt
132467,26-Sep-88,32.13,32.25,31.62,31.75,281900,3.17,wmt
132468,23-Sep-88,32.00,32.50,31.75,32.25,535900,3.22,wmt
132469,22-Sep-88,32.00,32.13,31.62,32.00,406100,3.20,wmt
132470,21-Sep-88,31.75,32.13,31.62,32.00,381700,3.20,wmt
132471,20-Sep-88,31.50,31.87,31.50,31.87,340600,3.19,wmt
132472,19-Sep-88,31.87,32.00,31.62,31.75,455900,3.17,wmt
132473,16-Sep-88,31.37,32.38,31.37,32.13,1282000,3.21,wmt
132474,15-Sep-88,31.62,31.87,31.50,31.50,353900,3.15,wmt
132475,14-Sep-88,31.25,31.75,31.00,31.75,595000,3.17,wmt
132476,13-Sep-88,30.87,30.87,30.50,30.87,487500,3.09,wmt
132477,12-Sep-88,31.87,31.87,31.12,31.25,567700,3.12,wmt
132478,9-Sep-88,31.37,31.87,31.00,31.75,669700,3.17,wmt
132479,8-Sep-88,31.50,31.87,31.37,31.50,508600,3.15,wmt
132480,7-Sep-88,31.25,31.75,31.00,31.75,602500,3.17,wmt
132481,6-Sep-88,30.75,31.25,30.62,31.25,517200,3.12,wmt
132482,2-Sep-88,30.12,31.00,30.12,30.50,635500,3.05,wmt
132483,1-Sep-88,30.25,30.25,28.75,29.75,945300,2.97,wmt
132484,31-Aug-88,31.00,31.00,30.00,30.00,416300,3.00,wmt
132485,30-Aug-88,30.75,31.00,30.62,30.75,413300,3.07,wmt
132486,29-Aug-88,30.37,30.87,30.37,30.62,258600,3.06,wmt
132487,26-Aug-88,30.12,30.62,30.12,30.37,262700,3.00,wmt
132488,25-Aug-88,30.00,30.50,30.00,30.25,426900,2.99,wmt
132489,24-Aug-88,29.62,30.62,29.62,30.50,578100,3.02,wmt
132490,23-Aug-88,30.25,30.25,29.62,29.75,665300,2.94,wmt
132491,22-Aug-88,31.00,31.12,30.12,30.25,354500,2.99,wmt
132492,19-Aug-88,31.50,31.62,31.00,31.00,484800,3.07,wmt
132493,18-Aug-88,31.50,31.62,31.37,31.37,521400,3.10,wmt
132494,17-Aug-88,30.75,31.37,30.62,31.37,495900,3.10,wmt
132495,16-Aug-88,30.75,31.50,30.50,30.75,539100,3.04,wmt
132496,15-Aug-88,30.87,31.12,30.75,31.00,373800,3.07,wmt
132497,12-Aug-88,31.00,31.37,30.87,31.12,239700,3.08,wmt
132498,11-Aug-88,31.00,31.50,30.87,31.12,576300,3.08,wmt
132499,10-Aug-88,31.25,31.62,30.87,30.87,603800,3.05,wmt
132500,9-Aug-88,32.13,32.13,31.25,31.62,574800,3.13,wmt
132501,8-Aug-88,32.25,32.50,32.13,32.13,341600,3.18,wmt
132502,5-Aug-88,31.62,32.13,31.62,32.13,442200,3.18,wmt
132503,4-Aug-88,32.13,32.25,31.50,31.75,529500,3.14,wmt
132504,3-Aug-88,31.87,32.13,31.50,31.87,580600,3.15,wmt
132505,2-Aug-88,32.50,32.88,31.75,32.13,651400,3.18,wmt
132506,1-Aug-88,32.63,33.13,32.63,32.63,411900,3.23,wmt
132507,29-Jul-88,31.87,32.88,31.50,32.88,950800,3.25,wmt
132508,28-Jul-88,31.50,32.00,31.25,31.87,461700,3.15,wmt
132509,27-Jul-88,32.25,32.50,31.62,31.62,684700,3.13,wmt
132510,26-Jul-88,31.25,32.25,31.25,32.00,342200,3.17,wmt
132511,25-Jul-88,31.25,31.50,30.75,31.37,394400,3.10,wmt
132512,22-Jul-88,32.00,32.25,31.12,31.37,746700,3.10,wmt
132513,21-Jul-88,32.50,32.50,31.87,32.13,843700,3.18,wmt
132514,20-Jul-88,32.38,32.88,32.25,32.75,746600,3.24,wmt
132515,19-Jul-88,33.13,33.25,31.25,32.25,593100,3.19,wmt
132516,18-Jul-88,33.38,33.38,32.50,33.25,660000,3.29,wmt
132517,15-Jul-88,33.00,33.88,32.75,33.63,1030000,3.33,wmt
132518,14-Jul-88,32.25,33.00,32.00,33.00,801900,3.26,wmt
132519,13-Jul-88,32.00,32.25,31.50,32.13,963300,3.18,wmt
132520,12-Jul-88,32.00,32.25,31.87,31.87,510500,3.15,wmt
132521,11-Jul-88,32.38,32.50,32.00,32.13,623300,3.18,wmt
132522,8-Jul-88,32.38,33.00,31.87,32.13,760300,3.18,wmt
132523,7-Jul-88,31.87,32.88,31.62,32.75,1221700,3.24,wmt
132524,6-Jul-88,32.00,32.38,31.25,31.75,1402800,3.14,wmt
132525,5-Jul-88,30.37,31.75,30.12,31.75,1070900,3.14,wmt
132526,1-Jul-88,30.62,31.00,30.00,30.25,1045900,2.99,wmt
132527,30-Jun-88,29.87,30.62,29.75,30.62,1049500,3.03,wmt
132528,29-Jun-88,29.50,30.12,29.37,29.75,994200,2.94,wmt
132529,28-Jun-88,28.75,29.75,28.50,29.62,704200,2.93,wmt
132530,27-Jun-88,29.50,29.62,28.50,28.62,756700,2.83,wmt
132531,24-Jun-88,29.62,29.87,29.25,29.75,490900,2.94,wmt
132532,23-Jun-88,30.00,30.25,29.50,29.50,580800,2.92,wmt
132533,22-Jun-88,29.75,30.25,29.62,29.87,1200200,2.96,wmt
132534,21-Jun-88,29.50,29.75,29.00,29.37,664400,2.91,wmt
132535,20-Jun-88,29.62,29.87,29.37,29.50,532500,2.92,wmt
132536,17-Jun-88,28.75,29.75,28.50,29.50,1430500,2.92,wmt
132537,16-Jun-88,29.25,29.37,28.50,28.87,520200,2.86,wmt
132538,15-Jun-88,29.62,29.87,29.25,29.75,364800,2.94,wmt
132539,14-Jun-88,29.62,30.12,29.37,30.00,1465200,2.97,wmt
132540,13-Jun-88,29.12,29.37,28.75,29.37,397200,2.91,wmt
132541,10-Jun-88,29.25,29.62,29.25,29.25,455200,2.86,wmt
132542,9-Jun-88,29.25,29.50,29.12,29.25,612800,2.86,wmt
132543,8-Jun-88,28.37,29.50,28.25,29.25,959500,2.86,wmt
132544,7-Jun-88,28.87,28.87,28.37,28.37,413000,2.78,wmt
132545,6-Jun-88,28.75,28.87,28.50,28.87,400300,2.82,wmt
132546,3-Jun-88,28.75,29.00,28.50,28.75,460000,2.81,wmt
132547,2-Jun-88,29.25,29.37,28.62,28.87,1090000,2.82,wmt
132548,1-Jun-88,28.37,29.62,28.37,29.25,1390000,2.86,wmt
132549,31-May-88,27.37,28.50,27.37,28.25,797300,2.76,wmt
132550,27-May-88,27.50,27.75,27.00,27.25,644200,2.67,wmt
132551,26-May-88,27.12,27.50,27.12,27.37,489700,2.68,wmt
132552,25-May-88,27.00,27.25,26.87,27.12,335300,2.65,wmt
132553,24-May-88,26.62,27.00,26.25,27.00,496300,2.64,wmt
132554,23-May-88,27.75,27.75,26.75,27.00,391300,2.64,wmt
132555,20-May-88,26.75,28.00,26.62,27.50,757200,2.69,wmt
132556,19-May-88,26.12,27.00,26.00,27.00,605500,2.64,wmt
132557,18-May-88,26.37,26.62,26.00,26.50,491100,2.59,wmt
132558,17-May-88,27.37,27.75,26.50,26.75,594800,2.62,wmt
132559,16-May-88,26.75,27.12,26.37,26.87,337500,2.63,wmt
132560,13-May-88,26.75,26.87,26.50,26.62,350500,2.60,wmt
132561,12-May-88,26.12,27.00,26.00,26.50,428900,2.59,wmt
132562,11-May-88,26.62,26.62,25.87,26.12,840800,2.56,wmt
132563,10-May-88,27.00,27.25,26.50,26.87,533400,2.63,wmt
132564,9-May-88,26.87,27.50,26.00,26.75,601100,2.62,wmt
132565,6-May-88,27.00,27.62,26.87,27.00,428300,2.64,wmt
132566,5-May-88,27.37,27.50,26.87,27.00,952200,2.64,wmt
132567,4-May-88,28.00,28.00,27.37,27.37,502500,2.68,wmt
132568,3-May-88,28.12,28.25,27.75,27.87,500300,2.73,wmt
132569,2-May-88,27.75,28.50,27.50,28.00,355600,2.74,wmt
132570,29-Apr-88,27.62,27.75,27.12,27.75,590800,2.72,wmt
132571,28-Apr-88,28.00,28.12,27.37,27.50,422200,2.69,wmt
132572,27-Apr-88,28.12,28.25,27.75,28.00,397300,2.74,wmt
132573,26-Apr-88,28.25,29.00,27.75,28.12,423800,2.75,wmt
132574,25-Apr-88,28.75,28.87,28.37,28.50,259100,2.79,wmt
132575,22-Apr-88,27.87,29.00,27.87,28.75,435300,2.81,wmt
132576,21-Apr-88,27.50,28.87,27.50,27.75,722500,2.72,wmt
132577,20-Apr-88,27.50,27.75,27.12,27.37,653400,2.68,wmt
132578,19-Apr-88,27.75,28.12,27.62,27.75,572200,2.72,wmt
132579,18-Apr-88,28.00,28.12,27.50,27.62,490000,2.70,wmt
132580,15-Apr-88,27.62,28.25,27.25,28.25,870900,2.76,wmt
132581,14-Apr-88,29.00,29.12,27.00,28.00,1020000,2.74,wmt
132582,13-Apr-88,29.50,30.00,29.25,30.00,446700,2.94,wmt
132583,12-Apr-88,29.37,29.75,29.25,29.75,406700,2.91,wmt
132584,11-Apr-88,29.50,29.50,29.00,29.50,316100,2.89,wmt
132585,8-Apr-88,28.75,29.50,28.25,29.37,600500,2.87,wmt
132586,7-Apr-88,28.87,29.87,28.62,28.87,675500,2.82,wmt
132587,6-Apr-88,28.00,28.87,27.37,28.75,869700,2.81,wmt
132588,5-Apr-88,27.75,28.00,27.50,27.75,337000,2.72,wmt
132589,4-Apr-88,27.87,28.37,27.50,27.50,456900,2.69,wmt
132590,31-Mar-88,28.50,28.50,27.62,28.12,603100,2.75,wmt
132591,30-Mar-88,28.75,28.87,28.25,28.25,544800,2.76,wmt
132592,29-Mar-88,28.75,28.87,28.50,28.62,418400,2.80,wmt
132593,28-Mar-88,28.00,28.75,27.37,28.50,652300,2.79,wmt
132594,25-Mar-88,29.12,29.12,28.37,28.37,607000,2.78,wmt
132595,24-Mar-88,29.62,29.62,29.00,29.12,593800,2.85,wmt
132596,23-Mar-88,29.62,29.75,29.37,29.62,361100,2.90,wmt
132597,22-Mar-88,29.00,29.75,29.00,29.37,581900,2.87,wmt
132598,21-Mar-88,29.25,29.37,28.75,29.00,473400,2.84,wmt
132599,18-Mar-88,30.50,30.50,29.62,29.75,1500000,2.91,wmt
132600,17-Mar-88,29.87,30.25,29.75,30.12,633600,2.95,wmt
132601,16-Mar-88,29.75,30.25,29.37,30.00,668000,2.90,wmt
132602,15-Mar-88,29.75,30.00,29.62,30.00,391900,2.90,wmt
132603,14-Mar-88,29.62,29.87,29.50,29.75,403100,2.88,wmt
132604,11-Mar-88,29.75,30.00,28.75,29.62,780800,2.87,wmt
132605,10-Mar-88,30.62,30.62,29.25,29.50,623000,2.86,wmt
132606,9-Mar-88,30.62,30.75,30.37,30.62,543100,2.96,wmt
132607,8-Mar-88,30.25,30.75,30.12,30.50,709100,2.95,wmt
132608,7-Mar-88,30.00,30.37,29.87,30.12,580900,2.92,wmt
132609,4-Mar-88,30.00,30.25,29.50,30.00,978400,2.90,wmt
132610,3-Mar-88,29.50,30.12,29.37,30.00,1490000,2.90,wmt
132611,2-Mar-88,29.25,29.50,29.00,29.37,582800,2.84,wmt
132612,1-Mar-88,29.50,29.75,28.75,29.00,1120000,2.81,wmt
132613,29-Feb-88,28.62,29.37,28.50,29.37,907000,2.84,wmt
132614,26-Feb-88,27.87,28.50,27.87,28.25,435600,2.73,wmt
132615,25-Feb-88,27.75,28.75,27.62,28.00,1280000,2.71,wmt
132616,24-Feb-88,28.00,28.12,27.50,27.50,723600,2.66,wmt
132617,23-Feb-88,28.00,28.12,27.62,27.87,1050000,2.70,wmt
132618,22-Feb-88,27.75,28.00,27.50,27.87,745000,2.70,wmt
132619,19-Feb-88,27.12,27.75,26.87,27.50,743700,2.66,wmt
132620,18-Feb-88,27.50,27.50,26.62,27.25,531400,2.64,wmt
132621,17-Feb-88,27.87,28.00,26.50,27.50,821200,2.66,wmt
132622,16-Feb-88,27.12,27.62,26.87,27.62,573900,2.67,wmt
132623,12-Feb-88,26.25,27.12,26.00,27.12,702000,2.63,wmt
132624,11-Feb-88,26.25,26.37,25.50,26.00,844200,2.52,wmt
132625,10-Feb-88,26.12,26.37,25.62,26.37,674100,2.55,wmt
132626,9-Feb-88,25.75,26.12,25.12,26.00,706700,2.52,wmt
132627,8-Feb-88,25.75,26.00,25.50,25.62,460600,2.48,wmt
132628,5-Feb-88,26.00,26.87,26.00,26.00,376400,2.52,wmt
132629,4-Feb-88,26.12,26.50,25.75,25.87,589500,2.50,wmt
132630,3-Feb-88,26.62,27.00,25.62,26.12,728100,2.53,wmt
132631,2-Feb-88,27.00,27.25,26.50,26.87,557000,2.60,wmt
132632,1-Feb-88,27.75,27.87,27.12,27.12,550600,2.63,wmt
132633,29-Jan-88,27.50,27.50,26.75,27.37,612300,2.65,wmt
132634,28-Jan-88,27.12,27.50,27.00,27.25,681600,2.64,wmt
132635,27-Jan-88,27.25,27.62,26.75,27.12,511700,2.63,wmt
132636,26-Jan-88,27.37,27.75,26.50,26.50,705500,2.57,wmt
132637,25-Jan-88,26.50,27.62,26.37,27.62,789800,2.67,wmt
132638,22-Jan-88,25.87,26.12,25.75,26.00,361100,2.52,wmt
132639,21-Jan-88,25.87,26.12,25.25,25.87,589100,2.50,wmt
132640,20-Jan-88,26.25,26.37,25.00,25.50,883400,2.47,wmt
132641,19-Jan-88,26.87,27.37,26.50,26.50,692000,2.57,wmt
132642,18-Jan-88,27.87,27.87,26.87,27.12,362700,2.63,wmt
132643,15-Jan-88,27.50,27.87,27.25,27.87,1250000,2.70,wmt
132644,14-Jan-88,26.25,26.50,25.50,26.37,441900,2.55,wmt
132645,13-Jan-88,25.87,26.75,25.25,26.37,622000,2.55,wmt
132646,12-Jan-88,25.62,26.00,25.00,25.87,571100,2.50,wmt
132647,11-Jan-88,25.12,25.87,24.25,25.87,1050000,2.50,wmt
132648,8-Jan-88,27.87,28.00,24.50,25.12,1160000,2.43,wmt
132649,7-Jan-88,27.62,28.12,27.50,28.00,718300,2.71,wmt
132650,6-Jan-88,27.62,28.62,27.50,28.50,1070000,2.76,wmt
132651,5-Jan-88,27.87,28.37,27.50,27.62,996200,2.67,wmt
132652,4-Jan-88,26.12,27.62,26.00,27.25,914200,2.64,wmt
132653,31-Dec-87,25.50,26.12,25.37,26.00,1043400,2.52,wmt
132654,30-Dec-87,25.75,26.25,24.75,26.12,746700,2.53,wmt
132655,29-Dec-87,26.00,26.25,25.50,25.62,492300,2.48,wmt
132656,28-Dec-87,25.62,26.00,25.37,25.62,633900,2.48,wmt
132657,24-Dec-87,26.87,27.12,26.75,26.87,458300,2.60,wmt
132658,23-Dec-87,26.12,26.75,25.75,26.62,1180000,2.58,wmt
132659,22-Dec-87,26.00,26.25,25.37,26.25,966400,2.54,wmt
132660,21-Dec-87,25.37,26.00,25.12,26.00,1010200,2.52,wmt
132661,18-Dec-87,25.25,25.50,24.87,25.37,1930000,2.46,wmt
132662,17-Dec-87,25.00,25.50,24.37,24.75,1020000,2.40,wmt
132663,16-Dec-87,24.50,25.25,23.75,25.12,950300,2.43,wmt
132664,15-Dec-87,24.87,25.37,21.25,24.50,1170000,2.37,wmt
132665,14-Dec-87,23.25,24.75,23.25,24.50,880200,2.37,wmt
132666,11-Dec-87,23.12,23.37,23.00,23.12,472000,2.24,wmt
132667,10-Dec-87,22.50,23.87,22.50,23.00,1140000,2.23,wmt
132668,9-Dec-87,23.00,23.87,22.87,23.50,1280000,2.27,wmt
132669,8-Dec-87,22.87,23.50,22.75,23.12,1463400,2.24,wmt
132670,7-Dec-87,21.62,22.87,21.62,22.87,1252800,2.21,wmt
132671,4-Dec-87,20.12,21.62,20.00,21.62,2144100,2.07,wmt
132672,3-Dec-87,23.25,23.62,20.75,21.00,3255500,2.01,wmt
132673,2-Dec-87,23.00,23.50,22.62,23.25,1361100,2.23,wmt
132674,1-Dec-87,24.00,24.25,23.00,23.62,1000000,2.26,wmt
132675,30-Nov-87,24.75,24.87,22.75,24.00,2390300,2.30,wmt
132676,27-Nov-87,25.50,25.62,25.00,25.00,451700,2.39,wmt
132677,25-Nov-87,25.62,25.75,24.87,25.37,2548100,2.43,wmt
132678,24-Nov-87,27.25,27.62,25.62,25.75,1353100,2.47,wmt
132679,23-Nov-87,27.75,28.00,26.50,27.00,745200,2.58,wmt
132680,20-Nov-87,25.37,27.50,25.12,27.37,1180000,2.62,wmt
132681,19-Nov-87,27.00,27.50,25.87,26.00,1070000,2.49,wmt
132682,18-Nov-87,27.75,28.25,26.75,27.00,1168400,2.58,wmt
132683,17-Nov-87,28.37,28.50,27.25,27.75,516900,2.66,wmt
132684,16-Nov-87,29.37,29.50,28.25,28.50,610500,2.73,wmt
132685,13-Nov-87,28.50,28.87,28.00,28.75,573300,2.75,wmt
132686,12-Nov-87,28.62,29.62,27.87,28.37,1090000,2.72,wmt
132687,11-Nov-87,27.62,27.87,27.25,27.50,519100,2.63,wmt
132688,10-Nov-87,27.00,27.75,26.75,27.25,1110000,2.61,wmt
132689,9-Nov-87,27.25,28.12,26.87,27.25,802700,2.61,wmt
132690,6-Nov-87,28.87,29.62,27.50,28.25,1020000,2.70,wmt
132691,5-Nov-87,28.50,29.37,28.50,28.87,1050000,2.76,wmt
132692,4-Nov-87,27.37,28.50,27.12,27.75,645200,2.66,wmt
132693,3-Nov-87,27.87,28.75,26.87,28.00,811700,2.68,wmt
132694,2-Nov-87,27.37,29.00,27.00,28.87,654400,2.76,wmt
132695,30-Oct-87,29.00,29.25,27.62,27.62,1340000,2.64,wmt
132696,29-Oct-87,24.87,27.87,24.62,27.25,1370000,2.61,wmt
132697,28-Oct-87,25.00,26.50,24.12,24.87,1370000,2.38,wmt
132698,27-Oct-87,25.00,27.25,25.00,25.25,1250000,2.42,wmt
132699,26-Oct-87,25.62,25.87,23.62,25.00,1870000,2.39,wmt
132700,23-Oct-87,27.62,28.00,26.37,27.00,1689100,2.58,wmt
132701,22-Oct-87,28.62,29.50,27.62,28.50,2663900,2.73,wmt
132702,21-Oct-87,29.50,30.87,28.00,30.50,3074800,2.92,wmt
132703,20-Oct-87,27.00,29.87,23.00,27.12,3934200,2.60,wmt
132704,19-Oct-87,22.00,29.75,22.00,26.62,4253300,2.55,wmt
132705,16-Oct-87,32.88,33.13,29.00,29.00,2656600,2.78,wmt
132706,15-Oct-87,34.25,34.25,32.75,32.88,1760000,3.15,wmt
132707,14-Oct-87,34.75,35.00,34.00,34.25,1050000,3.28,wmt
132708,13-Oct-87,35.25,35.63,34.75,35.25,1050000,3.37,wmt
132709,12-Oct-87,35.00,35.25,34.25,34.63,853600,3.32,wmt
132710,9-Oct-87,35.38,35.88,34.50,35.25,1380000,3.37,wmt
132711,8-Oct-87,37.25,37.63,35.13,35.88,1260000,3.43,wmt
132712,7-Oct-87,36.25,37.88,35.63,37.00,1070000,3.54,wmt
132713,6-Oct-87,37.75,37.88,35.00,36.00,1080000,3.45,wmt
132714,5-Oct-87,38.50,38.63,37.00,38.50,620300,3.69,wmt
132715,2-Oct-87,38.25,38.88,37.75,38.38,505300,3.67,wmt
132716,1-Oct-87,38.13,38.63,37.88,38.38,500200,3.67,wmt
132717,30-Sep-87,38.25,38.50,37.25,37.88,850200,3.63,wmt
132718,29-Sep-87,39.00,39.50,38.00,38.13,715600,3.65,wmt
132719,28-Sep-87,38.25,39.00,38.00,38.75,770600,3.71,wmt
132720,25-Sep-87,37.88,37.88,37.25,37.75,452000,3.61,wmt
132721,24-Sep-87,37.25,37.88,37.13,37.88,626900,3.63,wmt
132722,23-Sep-87,36.38,37.50,36.13,37.50,1630000,3.59,wmt
132723,22-Sep-87,34.75,36.38,34.25,36.38,1950000,3.48,wmt
132724,21-Sep-87,36.88,37.00,34.88,35.13,2160000,3.36,wmt
132725,18-Sep-87,37.38,37.63,36.88,36.88,1080000,3.53,wmt
132726,17-Sep-87,37.25,37.88,36.75,37.13,753400,3.55,wmt
132727,16-Sep-87,37.75,38.00,37.00,37.50,955300,3.59,wmt
132728,15-Sep-87,39.00,39.13,38.00,38.25,574100,3.66,wmt
132729,14-Sep-87,39.75,39.88,38.63,39.25,795500,3.76,wmt
132730,11-Sep-87,37.63,38.75,37.63,38.75,739800,3.71,wmt
132731,10-Sep-87,38.25,38.50,37.25,37.63,989200,3.60,wmt
132732,9-Sep-87,38.13,38.38,36.75,38.13,822800,3.65,wmt
132733,8-Sep-87,38.25,38.50,36.13,38.25,1780000,3.66,wmt
132734,4-Sep-87,39.50,39.75,38.50,38.63,792000,3.70,wmt
132735,3-Sep-87,40.00,40.38,38.50,39.25,895000,3.76,wmt
132736,2-Sep-87,39.50,40.13,38.88,39.75,990200,3.81,wmt
132737,1-Sep-87,40.63,41.00,39.13,39.50,832500,3.78,wmt
132738,31-Aug-87,39.38,40.75,39.13,40.50,1140000,3.88,wmt
132739,28-Aug-87,40.00,40.13,39.38,39.75,1210000,3.81,wmt
132740,27-Aug-87,40.63,41.38,40.00,40.63,1070000,3.89,wmt
132741,26-Aug-87,42.00,42.00,41.00,41.00,652000,3.90,wmt
132742,25-Aug-87,42.38,42.75,41.88,42.25,882800,4.02,wmt
132743,24-Aug-87,42.63,42.75,41.00,42.25,743100,4.02,wmt
132744,21-Aug-87,42.50,42.88,42.00,42.50,892000,4.04,wmt
132745,20-Aug-87,41.50,42.00,41.00,42.00,882300,4.00,wmt
132746,19-Aug-87,40.63,41.25,40.25,41.00,942300,3.90,wmt
132747,18-Aug-87,41.25,41.50,39.63,40.88,1560000,3.89,wmt
132748,17-Aug-87,41.75,42.25,41.38,42.00,854400,4.00,wmt
132749,14-Aug-87,41.50,42.25,41.38,41.75,940000,3.97,wmt
132750,13-Aug-87,41.50,42.25,41.38,41.75,1450000,3.97,wmt
132751,12-Aug-87,41.88,42.00,41.50,41.88,1580000,3.99,wmt
132752,11-Aug-87,41.00,42.63,41.00,42.00,2240000,4.00,wmt
132753,10-Aug-87,39.38,40.25,39.38,40.13,1410000,3.82,wmt
132754,7-Aug-87,38.00,39.25,38.00,39.00,1030000,3.71,wmt
132755,6-Aug-87,37.50,38.00,37.25,38.00,753300,3.62,wmt
132756,5-Aug-87,37.13,37.63,36.88,37.25,672300,3.55,wmt
132757,4-Aug-87,37.25,37.50,36.75,37.00,550500,3.52,wmt
132758,3-Aug-87,37.00,37.63,37.00,37.25,774100,3.55,wmt
132759,31-Jul-87,37.00,37.63,36.75,37.25,689800,3.55,wmt
132760,30-Jul-87,36.50,37.25,36.38,36.75,710600,3.50,wmt
132761,29-Jul-87,36.63,36.75,36.25,36.38,711100,3.46,wmt
132762,28-Jul-87,36.88,36.88,36.13,36.63,519200,3.49,wmt
132763,27-Jul-87,36.00,36.88,35.88,36.88,600600,3.51,wmt
132764,24-Jul-87,36.75,36.75,35.88,36.00,655900,3.43,wmt
132765,23-Jul-87,37.25,37.38,36.00,36.75,1030000,3.50,wmt
132766,22-Jul-87,37.00,37.13,36.38,37.13,740600,3.53,wmt
132767,21-Jul-87,37.13,37.50,36.25,36.75,858700,3.50,wmt
132768,20-Jul-87,37.38,37.88,37.13,37.25,920500,3.55,wmt
132769,17-Jul-87,36.88,37.50,36.13,37.50,1480000,3.57,wmt
132770,16-Jul-87,36.00,36.88,35.75,36.88,1470000,3.51,wmt
132771,15-Jul-87,36.38,37.38,35.88,36.38,2300000,3.46,wmt
132772,14-Jul-87,34.25,36.13,34.25,35.75,1820000,3.40,wmt
132773,13-Jul-87,34.00,34.00,33.00,34.00,1300000,3.24,wmt
132774,10-Jul-87,67.00,67.12,65.87,66.62,528400,3.17,wmt
132775,9-Jul-87,67.87,68.00,66.75,66.75,466900,3.18,wmt
132776,8-Jul-87,67.75,68.00,67.00,67.87,479200,3.23,wmt
132777,7-Jul-87,67.50,69.00,67.50,68.25,459200,3.25,wmt
132778,6-Jul-87,68.25,68.62,67.37,67.75,412500,3.22,wmt
132779,2-Jul-87,67.12,68.75,67.12,68.25,269800,3.25,wmt
132780,1-Jul-87,67.25,67.62,66.75,67.00,284400,3.19,wmt
132781,30-Jun-87,68.00,68.25,66.75,67.62,410000,3.22,wmt
132782,29-Jun-87,67.87,68.37,67.62,68.00,428800,3.24,wmt
132783,26-Jun-87,68.00,68.25,67.25,67.75,282500,3.22,wmt
132784,25-Jun-87,67.50,68.12,67.25,68.00,393000,3.24,wmt
132785,24-Jun-87,69.00,69.12,66.75,66.75,389800,3.18,wmt
132786,23-Jun-87,69.00,69.50,68.62,69.25,620200,3.30,wmt
132787,22-Jun-87,68.25,69.87,67.75,69.00,689400,3.28,wmt
132788,19-Jun-87,66.12,67.87,65.87,67.75,844700,3.22,wmt
132789,18-Jun-87,65.37,66.12,65.25,66.12,333000,3.15,wmt
132790,17-Jun-87,65.37,65.62,64.87,65.37,423000,3.11,wmt
132791,16-Jun-87,64.87,65.87,64.75,65.37,407500,3.11,wmt
132792,15-Jun-87,64.75,64.87,61.50,64.75,408000,3.08,wmt
132793,12-Jun-87,63.88,64.37,63.75,63.88,495300,2.99,wmt
132794,11-Jun-87,63.25,63.88,63.00,63.63,412300,2.98,wmt
132795,10-Jun-87,63.50,64.25,62.38,63.00,745200,2.95,wmt
132796,9-Jun-87,62.25,62.50,61.13,62.38,541100,2.92,wmt
132797,8-Jun-87,61.00,62.25,60.63,62.13,505500,2.91,wmt
132798,5-Jun-87,63.00,63.13,61.00,61.38,701600,2.88,wmt
132799,4-Jun-87,61.00,62.75,60.50,62.75,635200,2.94,wmt
132800,3-Jun-87,59.25,60.38,59.13,60.38,521700,2.83,wmt
132801,2-Jun-87,58.75,59.25,57.75,58.50,382800,2.74,wmt
132802,1-Jun-87,58.75,59.50,58.50,58.75,343900,2.75,wmt
132803,29-May-87,57.75,58.75,57.63,58.50,430900,2.74,wmt
132804,28-May-87,57.25,57.75,56.63,57.63,302500,2.70,wmt
132805,27-May-87,56.75,57.63,56.50,57.50,362700,2.70,wmt
132806,26-May-87,56.75,57.13,56.25,57.00,218400,2.67,wmt
132807,22-May-87,56.25,56.63,55.13,55.88,313400,2.62,wmt
132808,21-May-87,54.00,56.50,53.88,55.25,565900,2.59,wmt
132809,20-May-87,54.13,54.38,53.13,53.25,650200,2.50,wmt
132810,19-May-87,55.88,56.00,54.13,54.50,394400,2.55,wmt
132811,18-May-87,55.00,55.88,54.25,55.88,492200,2.62,wmt
132812,15-May-87,56.50,56.63,54.88,55.00,900500,2.58,wmt
132813,14-May-87,57.75,58.00,56.75,57.25,320800,2.68,wmt
132814,13-May-87,57.50,57.63,56.50,57.50,340800,2.70,wmt
132815,12-May-87,56.25,57.63,55.88,57.63,415500,2.70,wmt
132816,11-May-87,56.75,58.13,56.00,56.00,478100,2.62,wmt
132817,8-May-87,56.13,56.50,55.13,56.50,233300,2.65,wmt
132818,7-May-87,56.00,56.50,55.63,56.13,431400,2.63,wmt
132819,6-May-87,56.75,56.88,55.38,56.13,663100,2.63,wmt
132820,5-May-87,55.88,57.00,55.63,56.63,364100,2.65,wmt
132821,4-May-87,54.75,55.38,54.13,55.25,367800,2.59,wmt
132822,1-May-87,56.25,57.25,55.25,55.50,282700,2.60,wmt
132823,30-Apr-87,55.75,57.25,55.63,56.63,474500,2.65,wmt
132824,29-Apr-87,56.25,56.25,55.25,55.63,333100,2.61,wmt
132825,28-Apr-87,56.13,57.88,55.13,55.63,330300,2.61,wmt
132826,27-Apr-87,54.00,56.50,52.63,55.88,751100,2.62,wmt
132827,24-Apr-87,56.25,57.88,55.13,55.38,430800,2.60,wmt
132828,23-Apr-87,56.88,57.38,56.00,57.00,343600,2.67,wmt
132829,22-Apr-87,58.75,59.00,56.63,56.88,473100,2.67,wmt
132830,21-Apr-87,56.75,59.00,55.75,59.00,502500,2.77,wmt
132831,20-Apr-87,57.25,57.50,56.25,57.00,316400,2.67,wmt
132832,16-Apr-87,56.25,57.50,56.13,57.00,695300,2.67,wmt
132833,15-Apr-87,55.75,56.25,54.88,55.75,477000,2.61,wmt
132834,14-Apr-87,55.25,55.75,53.00,54.63,998300,2.56,wmt
132835,13-Apr-87,56.75,57.50,55.63,56.00,484500,2.62,wmt
132836,10-Apr-87,57.00,57.13,56.13,56.75,465200,2.66,wmt
132837,9-Apr-87,58.00,58.75,57.13,57.13,436100,2.68,wmt
132838,8-Apr-87,57.75,58.75,57.25,57.75,464200,2.71,wmt
132839,7-Apr-87,59.00,59.38,57.75,57.75,348100,2.71,wmt
132840,6-Apr-87,58.75,59.25,58.63,59.25,350200,2.78,wmt
132841,3-Apr-87,56.75,58.88,56.63,58.50,398100,2.74,wmt
132842,2-Apr-87,57.00,57.13,56.63,56.75,343000,2.66,wmt
132843,1-Apr-87,56.50,57.25,56.50,56.75,445200,2.66,wmt
132844,31-Mar-87,56.50,57.50,56.38,57.50,393000,2.70,wmt
132845,30-Mar-87,56.50,57.25,55.63,56.50,610900,2.65,wmt
132846,27-Mar-87,59.88,59.88,58.13,58.25,253400,2.73,wmt
132847,26-Mar-87,59.63,60.00,59.50,59.75,313900,2.80,wmt
132848,25-Mar-87,59.75,60.13,59.13,59.25,322000,2.78,wmt
132849,24-Mar-87,59.63,60.38,59.25,60.00,513000,2.81,wmt
132850,23-Mar-87,58.75,59.88,58.63,59.50,470900,2.79,wmt
132851,20-Mar-87,57.00,59.00,57.00,58.25,703700,2.73,wmt
132852,19-Mar-87,56.50,57.00,56.38,56.88,213600,2.67,wmt
132853,18-Mar-87,57.00,57.13,56.25,56.63,369100,2.65,wmt
132854,17-Mar-87,57.00,57.00,56.25,57.00,501600,2.67,wmt
132855,16-Mar-87,57.50,57.50,55.88,56.63,380900,2.61,wmt
132856,13-Mar-87,58.00,58.38,57.50,57.63,333300,2.66,wmt
132857,12-Mar-87,58.00,58.63,57.63,58.00,445600,2.67,wmt
132858,11-Mar-87,59.38,59.38,58.00,58.25,510300,2.68,wmt
132859,10-Mar-87,58.00,59.25,57.75,59.00,491700,2.72,wmt
132860,9-Mar-87,58.00,58.25,57.13,57.75,374800,2.66,wmt
132861,6-Mar-87,58.25,58.50,57.63,58.50,309500,2.70,wmt
132862,5-Mar-87,58.25,58.50,57.75,58.13,779200,2.68,wmt
132863,4-Mar-87,57.25,58.63,56.88,58.25,580600,2.68,wmt
132864,3-Mar-87,56.25,57.13,56.25,57.00,436900,2.63,wmt
132865,2-Mar-87,55.50,56.38,55.13,55.63,366700,2.56,wmt
132866,27-Feb-87,54.13,55.00,54.13,54.75,281100,2.52,wmt
132867,26-Feb-87,55.13,55.13,54.13,54.25,280600,2.50,wmt
132868,25-Feb-87,54.50,55.38,54.25,55.13,502500,2.54,wmt
132869,24-Feb-87,54.38,55.25,54.38,54.75,380600,2.52,wmt
132870,23-Feb-87,54.63,55.00,53.75,54.25,427200,2.50,wmt
132871,20-Feb-87,53.50,54.75,53.25,54.50,603600,2.51,wmt
132872,19-Feb-87,52.50,53.63,52.13,53.00,375500,2.44,wmt
132873,18-Feb-87,53.50,53.88,52.13,52.88,594100,2.44,wmt
132874,17-Feb-87,52.63,53.50,52.38,53.50,430500,2.47,wmt
132875,13-Feb-87,51.63,53.00,51.50,52.50,465000,2.42,wmt
132876,12-Feb-87,52.00,52.00,50.38,51.63,373100,2.38,wmt
132877,11-Feb-87,50.88,52.25,50.75,50.75,251200,2.34,wmt
132878,10-Feb-87,51.88,52.00,50.38,50.75,404100,2.34,wmt
132879,9-Feb-87,52.13,52.13,51.13,51.88,193300,2.39,wmt
132880,6-Feb-87,52.00,52.25,51.63,52.00,261200,2.40,wmt
132881,5-Feb-87,50.75,52.13,50.50,51.75,443400,2.38,wmt
132882,4-Feb-87,50.63,50.88,49.88,50.75,424700,2.34,wmt
132883,3-Feb-87,51.00,51.25,50.63,50.75,340300,2.34,wmt
132884,2-Feb-87,48.50,50.88,48.38,50.63,409700,2.33,wmt
132885,30-Jan-87,49.13,49.38,48.25,48.50,422800,2.23,wmt
132886,29-Jan-87,50.75,50.88,49.50,49.50,544800,2.28,wmt
132887,28-Jan-87,50.50,50.75,49.88,50.50,323800,2.33,wmt
132888,27-Jan-87,50.25,51.00,50.13,50.38,587200,2.32,wmt
132889,26-Jan-87,49.63,50.50,48.75,49.63,482700,2.29,wmt
132890,23-Jan-87,51.00,53.13,49.00,50.63,1560000,2.33,wmt
132891,22-Jan-87,48.75,50.38,48.75,50.25,701900,2.32,wmt
132892,21-Jan-87,48.75,49.25,48.50,48.63,472700,2.24,wmt
132893,20-Jan-87,48.88,50.00,48.88,49.13,890000,2.26,wmt
132894,19-Jan-87,47.75,48.88,47.25,48.88,345000,2.25,wmt
132895,16-Jan-87,47.38,48.00,47.38,47.75,573800,2.20,wmt
132896,15-Jan-87,47.88,48.00,46.75,47.00,786900,2.17,wmt
132897,14-Jan-87,47.38,47.75,47.00,47.38,450500,2.18,wmt
132898,13-Jan-87,47.75,48.00,47.25,47.38,240500,2.18,wmt
132899,12-Jan-87,48.50,48.63,48.00,48.13,206700,2.22,wmt
132900,9-Jan-87,47.25,48.50,47.13,48.50,515500,2.23,wmt
132901,8-Jan-87,48.50,48.50,47.38,47.88,493100,2.21,wmt
132902,7-Jan-87,48.25,48.50,47.75,48.25,359500,2.22,wmt
132903,6-Jan-87,47.88,48.88,47.75,48.75,593900,2.25,wmt
132904,5-Jan-87,47.25,48.00,47.13,47.88,487200,2.21,wmt
132905,2-Jan-87,46.88,47.25,46.63,46.75,273600,2.15,wmt
132906,31-Dec-86,46.25,46.63,46.00,46.50,270000,2.14,wmt
132907,30-Dec-86,46.75,46.75,46.00,46.25,256700,2.13,wmt
132908,29-Dec-86,46.88,47.00,46.63,46.75,155000,2.15,wmt
132909,26-Dec-86,46.75,47.00,46.25,46.75,61700,2.15,wmt
132910,24-Dec-86,47.50,47.63,46.88,46.88,199700,2.16,wmt
132911,23-Dec-86,47.88,48.00,47.25,47.63,489100,2.19,wmt
132912,22-Dec-86,48.00,48.00,47.25,48.00,414200,2.21,wmt
132913,19-Dec-86,46.25,48.75,46.13,48.75,1170000,2.25,wmt
132914,18-Dec-86,47.00,47.00,46.00,46.38,284100,2.14,wmt
132915,17-Dec-86,47.25,47.88,46.50,46.88,233000,2.16,wmt
132916,16-Dec-86,46.75,47.75,46.75,47.75,310500,2.20,wmt
132917,15-Dec-86,45.00,46.50,44.88,46.50,324200,2.14,wmt
132918,12-Dec-86,46.25,46.38,45.38,45.63,251700,2.10,wmt
132919,11-Dec-86,47.00,47.00,45.63,46.50,414400,2.14,wmt
132920,10-Dec-86,46.88,47.25,46.63,46.88,552800,2.16,wmt
132921,9-Dec-86,48.00,48.25,47.25,47.50,349800,2.19,wmt
132922,8-Dec-86,47.75,48.63,47.38,48.25,331600,2.22,wmt
132923,5-Dec-86,48.13,48.50,47.63,48.13,281400,2.22,wmt
132924,4-Dec-86,48.75,49.50,48.63,48.88,375900,2.22,wmt
132925,3-Dec-86,48.38,48.88,47.88,48.88,675500,2.22,wmt
132926,2-Dec-86,48.00,48.50,47.63,48.50,753400,2.20,wmt
132927,1-Dec-86,47.63,47.63,46.13,47.50,407300,2.16,wmt
132928,28-Nov-86,47.38,47.63,47.00,47.63,233700,2.16,wmt
132929,26-Nov-86,47.25,47.75,47.13,47.13,252000,2.14,wmt
132930,25-Nov-86,47.25,47.75,46.88,47.75,450900,2.17,wmt
132931,24-Nov-86,46.75,47.38,46.63,47.25,526400,2.15,wmt
132932,21-Nov-86,46.25,47.25,45.50,46.88,662300,2.13,wmt
132933,20-Nov-86,44.88,46.25,44.50,45.50,280800,2.07,wmt
132934,19-Nov-86,43.75,44.63,43.63,44.38,380600,2.02,wmt
132935,18-Nov-86,44.63,44.75,43.38,43.75,589200,1.99,wmt
132936,17-Nov-86,44.75,45.25,44.63,44.75,220900,2.03,wmt
132937,14-Nov-86,44.63,45.50,44.13,45.38,335300,2.06,wmt
132938,13-Nov-86,46.50,46.50,44.63,45.00,364200,2.04,wmt
132939,12-Nov-86,47.13,47.25,45.75,46.25,520600,2.10,wmt
132940,11-Nov-86,45.75,46.75,45.75,46.63,408100,2.12,wmt
132941,10-Nov-86,44.88,45.88,44.63,45.63,192800,2.07,wmt
132942,7-Nov-86,44.50,45.50,44.38,45.25,243300,2.06,wmt
132943,6-Nov-86,44.63,44.88,44.13,44.38,223600,2.02,wmt
132944,5-Nov-86,44.75,45.25,44.50,44.63,253100,2.03,wmt
132945,4-Nov-86,45.38,45.38,44.75,45.00,230500,2.04,wmt
132946,3-Nov-86,44.88,45.63,44.75,45.38,270200,2.06,wmt
132947,31-Oct-86,45.00,45.38,44.63,44.88,208600,2.04,wmt
132948,30-Oct-86,45.75,46.13,44.75,44.75,330300,2.03,wmt
132949,29-Oct-86,44.50,45.63,44.50,45.63,246700,2.07,wmt
132950,28-Oct-86,43.88,44.63,43.75,44.63,313000,2.03,wmt
132951,27-Oct-86,44.13,44.63,43.50,43.75,174700,1.99,wmt
132952,24-Oct-86,45.25,45.38,44.13,44.38,217500,2.02,wmt
132953,23-Oct-86,44.50,45.75,44.25,45.38,311400,2.06,wmt
132954,22-Oct-86,43.50,44.38,43.38,43.88,126100,1.99,wmt
132955,21-Oct-86,43.50,43.75,42.75,43.50,243400,1.98,wmt
132956,20-Oct-86,43.50,43.63,42.88,43.50,212500,1.98,wmt
132957,17-Oct-86,44.75,44.88,43.75,44.00,288900,2.00,wmt
132958,16-Oct-86,45.50,45.75,44.38,44.88,385500,2.04,wmt
132959,15-Oct-86,44.00,45.38,43.88,45.25,318400,2.06,wmt
132960,14-Oct-86,43.75,44.38,43.75,43.88,234800,1.99,wmt
132961,13-Oct-86,43.63,43.63,42.63,43.50,57800,1.98,wmt
132962,10-Oct-86,43.50,43.75,43.00,43.63,162300,1.98,wmt
132963,9-Oct-86,44.00,44.38,43.00,43.50,232000,1.98,wmt
132964,8-Oct-86,43.38,44.25,43.25,44.00,312500,2.00,wmt
132965,7-Oct-86,44.50,44.50,43.25,43.75,246400,1.99,wmt
132966,6-Oct-86,43.50,44.50,43.50,44.25,194800,2.01,wmt
132967,3-Oct-86,44.75,44.75,43.25,44.00,440900,2.00,wmt
132968,2-Oct-86,43.00,44.25,42.38,43.88,394100,1.99,wmt
132969,1-Oct-86,42.75,43.75,42.00,43.00,403900,1.95,wmt
132970,30-Sep-86,42.00,42.50,41.75,42.00,338000,1.91,wmt
132971,29-Sep-86,41.63,41.88,40.38,41.25,371400,1.87,wmt
132972,26-Sep-86,41.50,42.50,41.38,41.75,225900,1.90,wmt
132973,25-Sep-86,43.38,43.63,41.50,41.50,398800,1.89,wmt
132974,24-Sep-86,43.88,43.88,43.13,43.38,464700,1.97,wmt
132975,23-Sep-86,43.00,43.25,42.13,43.13,302800,1.96,wmt
132976,22-Sep-86,42.38,42.88,41.00,41.00,348600,1.86,wmt
132977,19-Sep-86,41.00,42.38,41.00,42.38,593600,1.93,wmt
132978,18-Sep-86,40.75,41.75,40.63,41.50,447200,1.89,wmt
132979,17-Sep-86,40.50,41.38,40.13,40.25,492000,1.83,wmt
132980,16-Sep-86,40.00,40.63,39.13,40.63,545800,1.85,wmt
132981,15-Sep-86,40.63,41.63,39.25,40.00,1010000,1.82,wmt
132982,12-Sep-86,42.00,42.63,40.50,40.63,1120000,1.85,wmt
132983,11-Sep-86,44.75,44.75,41.38,42.13,1160000,1.91,wmt
132984,10-Sep-86,45.63,46.00,44.88,45.00,513600,2.04,wmt
132985,9-Sep-86,45.75,46.13,45.38,45.75,301200,2.08,wmt
132986,8-Sep-86,45.50,45.63,44.75,45.38,432700,2.06,wmt
132987,5-Sep-86,47.00,47.00,45.25,45.75,385500,2.08,wmt
132988,4-Sep-86,46.00,47.25,46.00,46.75,586700,2.12,wmt
132989,3-Sep-86,45.00,46.00,45.00,46.00,301400,2.09,wmt
132990,2-Sep-86,47.00,47.00,44.88,45.00,329100,2.04,wmt
132991,29-Aug-86,46.50,47.00,46.38,47.00,238900,2.14,wmt
132992,28-Aug-86,46.38,46.75,46.00,46.38,323400,2.11,wmt
132993,27-Aug-86,46.25,47.00,46.00,46.38,393900,2.11,wmt
132994,26-Aug-86,46.25,46.50,44.88,46.25,383400,2.10,wmt
132995,25-Aug-86,46.00,46.13,44.88,45.00,312200,2.01,wmt
132996,22-Aug-86,46.25,46.38,45.88,46.25,142800,2.07,wmt
132997,21-Aug-86,46.88,47.00,46.13,46.50,278900,2.08,wmt
132998,20-Aug-86,46.88,46.88,46.25,46.63,203300,2.09,wmt
132999,19-Aug-86,46.38,47.63,46.00,46.88,405300,2.10,wmt
133000,18-Aug-86,46.38,46.75,45.63,46.13,320900,2.06,wmt
133001,15-Aug-86,46.88,47.00,46.25,46.50,238400,2.08,wmt
133002,14-Aug-86,47.25,47.38,46.13,46.88,367500,2.10,wmt
133003,13-Aug-86,45.63,47.25,45.63,47.25,664100,2.12,wmt
133004,12-Aug-86,45.25,45.50,44.50,45.50,327500,2.04,wmt
133005,11-Aug-86,44.13,45.13,44.13,44.75,354800,2.00,wmt
133006,8-Aug-86,45.00,45.63,44.00,44.13,399200,1.98,wmt
133007,7-Aug-86,45.00,45.00,43.88,44.75,819100,2.00,wmt
133008,6-Aug-86,45.88,45.88,43.63,44.88,725900,2.01,wmt
133009,5-Aug-86,46.38,46.38,45.50,46.00,410500,2.06,wmt
133010,4-Aug-86,46.25,46.25,45.13,46.00,423400,2.06,wmt
133011,1-Aug-86,46.25,47.13,46.25,46.38,173000,2.08,wmt
133012,31-Jul-86,47.00,47.75,46.50,46.50,300800,2.08,wmt
133013,30-Jul-86,46.00,48.00,45.50,47.88,354200,2.14,wmt
133014,29-Jul-86,45.88,46.00,45.25,45.88,302700,2.05,wmt
133015,28-Jul-86,47.00,47.13,45.63,45.63,367300,2.04,wmt
133016,25-Jul-86,47.88,48.00,46.63,47.50,355000,2.13,wmt
133017,24-Jul-86,47.88,48.25,47.25,47.88,273400,2.14,wmt
133018,23-Jul-86,47.25,48.25,47.25,47.88,371300,2.14,wmt
133019,22-Jul-86,47.25,48.00,47.13,47.25,281700,2.12,wmt
133020,21-Jul-86,48.25,48.50,47.38,47.38,293400,2.12,wmt
133021,18-Jul-86,47.88,48.88,46.25,48.88,482800,2.19,wmt
133022,17-Jul-86,47.13,48.63,47.13,47.88,400500,2.14,wmt
133023,16-Jul-86,45.13,47.50,45.00,47.00,700200,2.10,wmt
133024,15-Jul-86,45.50,46.00,43.13,44.38,1120000,1.99,wmt
133025,14-Jul-86,48.00,48.13,46.00,46.13,626600,2.06,wmt
133026,11-Jul-86,48.38,48.75,48.00,48.50,310300,2.17,wmt
133027,10-Jul-86,48.88,48.88,47.50,48.50,583800,2.17,wmt
133028,9-Jul-86,48.13,48.75,47.75,48.75,1333100,2.18,wmt
133029,8-Jul-86,48.50,48.63,46.88,48.00,1320000,2.15,wmt
133030,7-Jul-86,52.00,52.13,50.00,50.25,527000,2.25,wmt
133031,3-Jul-86,53.63,53.75,52.88,52.88,251700,2.37,wmt
133032,2-Jul-86,53.25,56.75,53.13,53.38,679800,2.39,wmt
133033,1-Jul-86,52.75,53.75,51.88,52.75,422800,2.36,wmt
133034,30-Jun-86,51.75,52.38,51.50,51.88,270000,2.32,wmt
133035,27-Jun-86,51.25,51.88,51.13,51.75,200000,2.32,wmt
133036,26-Jun-86,51.13,51.25,50.38,51.00,297000,2.28,wmt
133037,25-Jun-86,50.25,51.75,50.25,51.00,563900,2.28,wmt
133038,24-Jun-86,48.75,50.00,48.25,49.63,522500,2.22,wmt
133039,23-Jun-86,49.75,50.13,48.63,48.88,429800,2.19,wmt
133040,20-Jun-86,48.88,50.25,48.75,50.00,495500,2.24,wmt
133041,19-Jun-86,49.25,49.50,48.88,49.13,419200,2.20,wmt
133042,18-Jun-86,48.88,49.25,48.63,49.00,517000,2.19,wmt
133043,17-Jun-86,48.75,49.00,48.13,48.63,421900,2.18,wmt
133044,16-Jun-86,49.00,49.38,48.75,49.00,398600,2.19,wmt
133045,13-Jun-86,48.88,49.25,48.88,49.00,561100,2.16,wmt
133046,12-Jun-86,49.00,49.00,48.75,48.88,377700,2.16,wmt
133047,11-Jun-86,48.38,49.25,48.38,49.13,503100,2.17,wmt
133048,10-Jun-86,48.00,48.38,47.00,48.25,430900,2.13,wmt
133049,9-Jun-86,49.00,49.13,48.13,48.13,375000,2.12,wmt
133050,6-Jun-86,49.50,49.63,48.25,49.25,418900,2.17,wmt
133051,5-Jun-86,49.00,49.63,48.75,49.50,313900,2.19,wmt
133052,4-Jun-86,49.00,49.75,48.50,48.75,714700,2.15,wmt
133053,3-Jun-86,47.50,48.13,47.00,48.00,338400,2.12,wmt
133054,2-Jun-86,47.63,48.00,47.25,47.75,226600,2.11,wmt
133055,30-May-86,47.75,48.75,47.75,47.88,543300,2.11,wmt
133056,29-May-86,49.25,49.38,48.13,48.63,590000,2.15,wmt
133057,28-May-86,47.50,49.75,47.38,49.25,683300,2.17,wmt
133058,27-May-86,46.50,47.25,46.38,47.00,357200,2.08,wmt
133059,23-May-86,45.63,47.00,45.50,46.38,385300,2.05,wmt
133060,22-May-86,43.88,45.63,43.75,45.25,670800,2.00,wmt
133061,21-May-86,44.88,44.88,43.63,43.88,1226200,1.94,wmt
133062,20-May-86,43.38,44.50,43.00,44.25,354800,1.95,wmt
133063,19-May-86,42.25,44.00,41.50,43.38,212500,1.92,wmt
133064,16-May-86,42.63,42.88,41.63,42.13,304800,1.86,wmt
133065,15-May-86,43.75,44.25,42.50,42.88,509100,1.89,wmt
133066,14-May-86,42.88,44.25,42.88,44.13,531400,1.95,wmt
133067,13-May-86,41.25,43.00,41.25,42.88,487700,1.89,wmt
133068,12-May-86,40.88,41.13,40.63,41.00,337700,1.81,wmt
133069,9-May-86,41.25,41.25,40.25,40.75,378000,1.80,wmt
133070,8-May-86,40.38,42.00,40.25,41.13,343300,1.82,wmt
133071,7-May-86,39.38,40.38,39.13,40.13,415600,1.77,wmt
133072,6-May-86,39.63,39.75,39.00,39.50,420200,1.74,wmt
133073,5-May-86,40.13,40.13,39.00,39.50,774700,1.74,wmt
133074,2-May-86,39.88,40.50,39.75,40.00,363900,1.77,wmt
133075,1-May-86,40.13,40.25,39.63,40.13,393600,1.77,wmt
133076,30-Apr-86,41.88,42.00,40.50,40.50,193000,1.79,wmt
133077,29-Apr-86,42.00,42.25,41.63,42.00,150200,1.85,wmt
133078,28-Apr-86,42.38,42.50,41.75,42.00,281900,1.85,wmt
133079,25-Apr-86,42.00,42.50,41.63,42.25,193100,1.87,wmt
133080,24-Apr-86,41.75,42.38,41.75,41.88,162300,1.85,wmt
133081,23-Apr-86,41.50,42.75,41.25,41.75,246200,1.84,wmt
133082,22-Apr-86,42.63,42.88,41.50,42.00,358900,1.85,wmt
133083,21-Apr-86,41.63,42.75,41.38,42.63,263300,1.88,wmt
133084,18-Apr-86,41.63,41.63,41.38,41.63,232500,1.84,wmt
133085,17-Apr-86,41.88,42.00,41.25,41.63,263600,1.84,wmt
133086,16-Apr-86,41.13,41.88,40.63,41.88,436600,1.85,wmt
133087,15-Apr-86,41.00,41.50,40.25,41.13,287700,1.82,wmt
133088,14-Apr-86,40.63,41.75,40.50,41.50,252700,1.83,wmt
133089,11-Apr-86,40.63,41.00,40.50,40.75,313700,1.80,wmt
133090,10-Apr-86,39.88,40.75,39.25,40.63,360300,1.79,wmt
133091,9-Apr-86,39.50,40.00,38.75,39.25,544100,1.73,wmt
133092,8-Apr-86,37.63,38.88,37.50,38.88,564800,1.72,wmt
133093,7-Apr-86,37.00,37.38,36.75,37.25,607500,1.64,wmt
133094,4-Apr-86,38.00,38.00,36.00,37.00,521700,1.63,wmt
133095,3-Apr-86,39.38,39.75,37.63,38.00,312000,1.68,wmt
133096,2-Apr-86,38.75,39.38,38.13,39.38,275200,1.74,wmt
133097,1-Apr-86,39.13,39.63,38.50,38.75,312200,1.71,wmt
133098,31-Mar-86,39.50,39.63,39.13,39.38,228600,1.74,wmt
133099,27-Mar-86,39.63,39.88,39.13,39.63,358100,1.75,wmt
133100,26-Mar-86,39.25,40.00,38.75,39.63,377700,1.75,wmt
133101,25-Mar-86,39.13,39.38,38.75,39.00,300300,1.72,wmt
133102,24-Mar-86,37.00,39.38,37.00,39.38,567500,1.74,wmt
133103,21-Mar-86,37.88,38.13,36.25,36.25,641200,1.60,wmt
133104,20-Mar-86,38.25,38.38,37.75,37.88,309100,1.67,wmt
133105,19-Mar-86,39.13,39.13,37.25,38.50,543300,1.70,wmt
133106,18-Mar-86,39.25,40.13,38.38,39.13,711400,1.73,wmt
133107,17-Mar-86,40.00,40.50,38.38,39.88,614200,1.73,wmt
133108,14-Mar-86,39.38,41.00,39.00,40.50,624800,1.76,wmt
133109,13-Mar-86,37.63,39.50,37.00,39.38,434200,1.71,wmt
133110,12-Mar-86,37.50,38.50,37.38,37.88,505200,1.64,wmt
133111,11-Mar-86,37.25,38.00,37.00,37.75,381700,1.64,wmt
133112,10-Mar-86,36.38,37.50,36.38,36.88,540600,1.60,wmt
133113,7-Mar-86,36.00,36.63,35.88,36.38,416300,1.58,wmt
133114,6-Mar-86,36.13,36.50,35.63,36.00,431700,1.56,wmt
133115,5-Mar-86,35.00,36.13,34.75,36.13,793400,1.57,wmt
133116,4-Mar-86,34.75,35.88,34.75,35.13,753300,1.52,wmt
133117,3-Mar-86,34.25,34.75,34.00,34.25,588100,1.49,wmt
133118,28-Feb-86,34.00,34.25,33.50,34.00,656700,1.48,wmt
133119,27-Feb-86,32.38,33.50,32.38,33.50,405200,1.45,wmt
133120,26-Feb-86,32.50,32.88,32.38,32.63,511300,1.42,wmt
133121,25-Feb-86,32.88,33.13,32.38,32.75,530600,1.42,wmt
133122,24-Feb-86,32.38,32.75,32.13,32.75,353400,1.42,wmt
133123,21-Feb-86,32.00,32.38,31.62,32.38,825500,1.41,wmt
133124,20-Feb-86,32.38,32.50,31.62,32.00,441900,1.39,wmt
133125,19-Feb-86,32.75,33.00,32.00,32.25,392500,1.40,wmt
133126,18-Feb-86,32.00,32.88,32.00,32.88,561300,1.43,wmt
133127,14-Feb-86,31.25,32.00,31.12,31.75,654100,1.38,wmt
133128,13-Feb-86,30.37,30.75,30.00,30.75,659200,1.33,wmt
133129,12-Feb-86,30.62,30.62,30.00,30.37,852700,1.32,wmt
133130,11-Feb-86,31.37,31.37,30.62,30.62,568100,1.33,wmt
133131,10-Feb-86,31.12,31.50,31.00,31.37,495000,1.36,wmt
133132,7-Feb-86,32.25,32.50,30.75,31.12,1300000,1.35,wmt
133133,6-Feb-86,32.50,33.50,32.25,32.50,459100,1.41,wmt
133134,5-Feb-86,32.63,32.75,31.87,32.25,175300,1.40,wmt
133135,4-Feb-86,32.88,33.00,32.00,32.50,411600,1.41,wmt
133136,3-Feb-86,32.13,32.88,32.00,32.63,433000,1.42,wmt
133137,31-Jan-86,31.50,32.63,31.37,32.13,733700,1.39,wmt
133138,30-Jan-86,32.38,32.88,31.62,31.75,201700,1.38,wmt
133139,29-Jan-86,32.13,33.25,32.13,32.50,314500,1.41,wmt
133140,28-Jan-86,32.13,32.25,31.25,32.13,383100,1.39,wmt
133141,27-Jan-86,30.50,31.87,30.37,31.75,291100,1.38,wmt
133142,24-Jan-86,30.25,30.62,30.25,30.50,141300,1.32,wmt
133143,23-Jan-86,30.12,30.62,30.12,30.37,115300,1.32,wmt
133144,22-Jan-86,30.37,30.75,30.12,30.12,212000,1.31,wmt
133145,21-Jan-86,30.62,30.75,30.00,30.00,191200,1.30,wmt
133146,20-Jan-86,31.00,31.00,30.62,30.75,158400,1.33,wmt
133147,17-Jan-86,31.00,31.00,30.37,31.00,254100,1.35,wmt
133148,16-Jan-86,30.75,30.75,30.00,30.75,195200,1.33,wmt
133149,15-Jan-86,30.00,30.37,29.87,30.00,175200,1.30,wmt
133150,14-Jan-86,30.50,30.62,29.87,29.87,381900,1.30,wmt
133151,13-Jan-86,30.00,30.62,29.75,30.25,517700,1.31,wmt
133152,10-Jan-86,29.87,30.12,29.62,29.62,632000,1.29,wmt
133153,9-Jan-86,29.75,29.87,29.12,29.50,858400,1.28,wmt
133154,8-Jan-86,31.75,31.87,30.12,30.25,551700,1.31,wmt
133155,7-Jan-86,31.00,31.75,31.00,31.50,341900,1.37,wmt
133156,6-Jan-86,30.25,31.00,30.00,30.75,350900,1.33,wmt
133157,3-Jan-86,30.75,31.12,30.00,30.37,448000,1.32,wmt
133158,2-Jan-86,31.87,31.87,30.62,30.75,231400,1.33,wmt
133159,31-Dec-85,31.37,32.00,31.37,31.87,228000,1.38,wmt
133160,30-Dec-85,31.37,31.75,30.87,31.25,270000,1.36,wmt
133161,27-Dec-85,31.25,31.50,30.75,31.25,273000,1.36,wmt
133162,26-Dec-85,31.25,31.37,30.87,31.00,74700,1.35,wmt
133163,24-Dec-85,30.50,31.25,30.50,31.25,477800,1.36,wmt
133164,23-Dec-85,32.13,32.25,30.50,30.50,340200,1.32,wmt
133165,20-Dec-85,31.75,32.75,31.75,32.25,1070000,1.40,wmt
133166,19-Dec-85,32.00,32.13,31.12,31.75,1182500,1.38,wmt
133167,18-Dec-85,33.25,34.50,33.00,33.88,374100,1.47,wmt
133168,17-Dec-85,32.75,33.63,32.75,33.38,429400,1.45,wmt
133169,16-Dec-85,31.87,32.75,31.75,32.63,573000,1.42,wmt
133170,13-Dec-85,32.25,32.88,31.50,32.00,640800,1.39,wmt
133171,12-Dec-85,31.50,32.38,31.50,32.25,301200,1.40,wmt
133172,11-Dec-85,30.87,31.62,30.87,31.50,451900,1.37,wmt
133173,10-Dec-85,30.37,30.87,30.37,30.87,211100,1.34,wmt
133174,9-Dec-85,29.87,30.87,29.87,30.25,335200,1.31,wmt
133175,6-Dec-85,30.00,30.25,29.75,30.00,312000,1.30,wmt
133176,5-Dec-85,29.87,30.50,29.75,30.25,434700,1.29,wmt
133177,4-Dec-85,29.75,29.87,29.50,29.87,225900,1.27,wmt
133178,3-Dec-85,30.00,30.12,29.75,29.87,168300,1.27,wmt
133179,2-Dec-85,29.50,30.12,29.50,30.00,261400,1.28,wmt
133180,29-Nov-85,29.50,29.87,29.12,29.62,181700,1.26,wmt
133181,27-Nov-85,29.12,29.62,29.12,29.37,342000,1.25,wmt
133182,26-Nov-85,29.37,29.75,29.12,29.25,201700,1.25,wmt
133183,25-Nov-85,29.50,29.87,29.12,29.37,303300,1.25,wmt
133184,22-Nov-85,29.87,30.12,29.75,29.87,485000,1.27,wmt
133185,21-Nov-85,29.00,29.75,29.00,29.75,394100,1.27,wmt
133186,20-Nov-85,28.75,28.87,28.50,28.87,202000,1.23,wmt
133187,19-Nov-85,28.75,29.12,28.75,28.87,270000,1.23,wmt
133188,18-Nov-85,28.37,28.75,28.12,28.75,235200,1.22,wmt
133189,15-Nov-85,28.12,29.00,28.12,28.12,433400,1.20,wmt
133190,14-Nov-85,28.37,28.87,28.25,28.75,224400,1.22,wmt
133191,13-Nov-85,28.75,28.87,28.00,28.50,571400,1.21,wmt
133192,12-Nov-85,28.00,29.00,27.75,29.00,490900,1.24,wmt
133193,11-Nov-85,27.37,28.00,27.37,28.00,360900,1.19,wmt
133194,8-Nov-85,27.50,27.87,27.00,27.37,330300,1.17,wmt
133195,7-Nov-85,26.37,27.37,26.37,27.37,290000,1.17,wmt
133196,6-Nov-85,26.25,26.50,26.12,26.37,336600,1.12,wmt
133197,5-Nov-85,26.12,26.50,26.12,26.25,371300,1.12,wmt
133198,4-Nov-85,26.25,26.62,26.12,26.37,174100,1.12,wmt
133199,1-Nov-85,26.37,26.50,26.12,26.25,324500,1.12,wmt
133200,31-Oct-85,26.87,27.00,26.25,26.50,123900,1.13,wmt
133201,30-Oct-85,27.00,27.00,26.50,26.62,166400,1.13,wmt
133202,29-Oct-85,26.50,27.00,26.50,27.00,167700,1.15,wmt
133203,28-Oct-85,26.75,26.75,26.25,26.50,153000,1.13,wmt
133204,25-Oct-85,27.00,27.00,26.62,26.75,291100,1.14,wmt
133205,24-Oct-85,27.25,27.37,26.87,27.00,133000,1.15,wmt
133206,23-Oct-85,27.12,27.50,27.00,27.37,351100,1.17,wmt
133207,22-Oct-85,27.00,27.50,27.00,27.12,396600,1.16,wmt
133208,21-Oct-85,26.62,27.12,26.62,27.00,170200,1.15,wmt
133209,18-Oct-85,27.25,27.25,26.12,26.62,371600,1.13,wmt
133210,17-Oct-85,27.25,27.37,26.87,27.00,299100,1.15,wmt
133211,16-Oct-85,27.25,27.37,26.75,27.37,360600,1.17,wmt
133212,15-Oct-85,27.50,27.75,26.62,27.25,359400,1.16,wmt
133213,14-Oct-85,26.75,27.25,26.62,27.12,325000,1.16,wmt
133214,11-Oct-85,26.25,26.87,26.25,26.75,417500,1.14,wmt
133215,10-Oct-85,25.37,26.50,25.25,26.25,552800,1.12,wmt
133216,9-Oct-85,25.00,25.50,25.00,25.37,238900,1.08,wmt
133217,8-Oct-85,25.00,25.37,24.87,25.00,301700,1.07,wmt
133218,7-Oct-85,24.62,25.12,24.50,24.75,206900,1.05,wmt
133219,4-Oct-85,49.13,49.88,47.88,49.75,139800,1.06,wmt
133220,3-Oct-85,49.13,49.50,48.88,49.25,73100,1.05,wmt
133221,2-Oct-85,48.88,49.38,48.75,48.88,91400,1.04,wmt
133222,1-Oct-85,47.75,49.00,47.63,48.88,233900,1.04,wmt
133223,30-Sep-85,48.00,48.38,47.38,47.75,170300,1.02,wmt
133224,26-Sep-85,48.00,48.13,47.50,48.00,142500,1.02,wmt
133225,25-Sep-85,49.00,49.13,48.00,48.00,245500,1.02,wmt
133226,24-Sep-85,49.75,49.88,49.38,49.50,127800,1.05,wmt
133227,23-Sep-85,50.00,50.13,49.88,50.00,272700,1.07,wmt
133228,20-Sep-85,50.00,50.25,49.63,49.75,142800,1.06,wmt
133229,19-Sep-85,49.38,50.38,49.38,49.88,225300,1.06,wmt
133230,18-Sep-85,49.38,49.50,49.00,49.38,111600,1.05,wmt
133231,17-Sep-85,49.13,49.75,48.88,49.38,160600,1.05,wmt
133232,16-Sep-85,48.88,49.50,48.75,49.50,101600,1.05,wmt
133233,13-Sep-85,49.13,49.25,48.50,48.75,210000,1.04,wmt
133234,12-Sep-85,49.75,49.88,49.25,49.25,155200,1.05,wmt
133235,11-Sep-85,50.50,50.63,49.75,49.75,215300,1.06,wmt
133236,10-Sep-85,51.25,51.38,50.50,50.63,83300,1.08,wmt
133237,9-Sep-85,51.38,51.75,51.13,51.25,101300,1.09,wmt
133238,6-Sep-85,50.88,51.38,50.88,51.00,75500,1.09,wmt
133239,5-Sep-85,50.75,51.50,50.63,51.00,131300,1.09,wmt
133240,4-Sep-85,51.13,51.25,50.50,50.75,81100,1.08,wmt
133241,3-Sep-85,51.63,51.75,50.88,51.00,75500,1.09,wmt
133242,30-Aug-85,51.75,51.88,51.13,51.75,144100,1.10,wmt
133243,29-Aug-85,51.25,51.50,51.00,51.25,92200,1.09,wmt
133244,28-Aug-85,51.13,51.38,51.00,51.25,121700,1.09,wmt
133245,27-Aug-85,51.00,51.25,50.50,51.00,111700,1.09,wmt
133246,26-Aug-85,51.13,51.25,50.75,50.75,49800,1.03,wmt
133247,23-Aug-85,50.63,51.13,50.63,51.13,85300,1.04,wmt
133248,22-Aug-85,51.38,51.50,50.63,50.75,122300,1.03,wmt
133249,21-Aug-85,50.75,51.50,50.25,51.13,372000,1.04,wmt
133250,20-Aug-85,51.25,51.25,50.75,51.00,174100,1.04,wmt
133251,19-Aug-85,50.75,51.38,50.75,51.13,199400,1.04,wmt
133252,16-Aug-85,50.00,51.00,49.00,50.13,306600,1.02,wmt
133253,15-Aug-85,49.50,49.50,48.88,49.00,59400,1.00,wmt
133254,14-Aug-85,49.00,49.63,49.00,49.50,181600,1.01,wmt
133255,13-Aug-85,49.88,50.00,48.75,49.50,148100,1.01,wmt
133256,12-Aug-85,49.88,50.25,49.75,50.00,83600,1.02,wmt
133257,9-Aug-85,49.25,49.88,49.00,49.75,125500,1.01,wmt
133258,8-Aug-85,49.38,49.38,48.50,49.13,192700,1.00,wmt
133259,7-Aug-85,49.75,50.25,49.38,49.38,255000,1.01,wmt
133260,6-Aug-85,50.25,50.38,50.00,50.25,122700,1.02,wmt
133261,5-Aug-85,50.38,50.38,49.50,50.00,83900,1.02,wmt
133262,2-Aug-85,50.25,50.50,50.13,50.25,155200,1.02,wmt
133263,1-Aug-85,50.00,50.75,50.00,50.25,182800,1.02,wmt
133264,31-Jul-85,48.00,49.50,47.75,49.50,392000,1.01,wmt
133265,30-Jul-85,47.50,47.75,47.00,47.75,474800,0.97,wmt
133266,29-Jul-85,49.13,49.13,48.13,48.13,198100,0.98,wmt
133267,26-Jul-85,49.88,50.00,49.00,49.13,129400,1.00,wmt
133268,25-Jul-85,50.00,50.25,49.75,49.75,150600,1.01,wmt
133269,24-Jul-85,51.00,51.00,49.50,50.00,385300,1.02,wmt
133270,23-Jul-85,51.75,51.88,51.00,51.00,154700,1.04,wmt
133271,22-Jul-85,51.75,51.88,51.63,51.88,131300,1.06,wmt
133272,19-Jul-85,51.88,51.88,51.38,51.88,153400,1.06,wmt
133273,18-Jul-85,51.75,52.13,51.63,51.88,97800,1.06,wmt
133274,17-Jul-85,52.00,52.38,51.75,52.00,278300,1.06,wmt
133275,16-Jul-85,50.00,51.88,50.00,51.88,533800,1.06,wmt
133276,15-Jul-85,51.00,51.00,50.00,50.00,238900,1.02,wmt
133277,12-Jul-85,50.75,51.25,50.50,50.88,371300,1.04,wmt
133278,11-Jul-85,49.88,51.13,49.88,50.88,600500,1.04,wmt
133279,10-Jul-85,50.50,50.50,48.88,50.00,712200,1.02,wmt
133280,9-Jul-85,51.75,51.75,49.75,50.38,681900,1.03,wmt
133281,8-Jul-85,51.63,51.88,51.50,51.88,142500,1.06,wmt
133282,5-Jul-85,52.00,52.25,51.63,51.88,112700,1.06,wmt
133283,3-Jul-85,53.00,53.00,51.88,52.25,451600,1.06,wmt
133284,2-Jul-85,55.13,55.25,52.00,53.63,390600,1.09,wmt
133285,1-Jul-85,55.75,55.75,54.63,55.25,262300,1.12,wmt
133286,28-Jun-85,54.50,54.75,54.13,54.63,148900,1.11,wmt
133287,27-Jun-85,54.38,54.63,54.25,54.25,109700,1.10,wmt
133288,26-Jun-85,55.00,55.13,54.50,54.63,102800,1.11,wmt
133289,25-Jun-85,54.25,55.00,54.25,54.75,100900,1.11,wmt
133290,24-Jun-85,54.25,54.38,54.00,54.38,132800,1.11,wmt
133291,21-Jun-85,54.38,54.38,53.63,54.38,279200,1.11,wmt
133292,20-Jun-85,53.25,53.63,53.25,53.63,96100,1.09,wmt
133293,19-Jun-85,53.50,53.88,53.00,53.00,113100,1.08,wmt
133294,18-Jun-85,53.25,53.50,53.00,53.38,143300,1.09,wmt
133295,17-Jun-85,53.13,53.38,53.00,53.13,78300,1.08,wmt
133296,14-Jun-85,53.38,53.63,53.13,53.50,146300,1.04,wmt
133297,13-Jun-85,53.50,53.63,53.00,53.13,245200,1.04,wmt
133298,12-Jun-85,53.75,54.25,53.63,53.75,129100,1.05,wmt
133299,11-Jun-85,54.00,54.25,53.63,53.88,143800,1.05,wmt
133300,10-Jun-85,54.00,55.25,53.25,54.00,151700,1.05,wmt
133301,7-Jun-85,56.63,56.63,54.88,55.38,253000,1.08,wmt
133302,6-Jun-85,54.50,56.63,54.38,56.63,273400,1.10,wmt
133303,5-Jun-85,54.75,55.38,54.63,54.88,295900,1.07,wmt
133304,4-Jun-85,53.50,55.63,53.25,54.13,240800,1.06,wmt
133305,3-Jun-85,53.50,53.63,53.13,53.38,341100,1.04,wmt
133306,31-May-85,51.75,52.38,51.63,52.38,312300,1.02,wmt
133307,30-May-85,51.50,52.00,51.50,51.75,365900,1.01,wmt
133308,29-May-85,52.00,52.00,51.38,51.50,97700,1.00,wmt
133309,28-May-85,52.50,52.75,51.38,51.75,84700,1.01,wmt
133310,24-May-85,52.13,52.25,51.88,52.00,133300,1.01,wmt
133311,23-May-85,51.25,52.50,51.00,52.50,250600,1.02,wmt
133312,22-May-85,50.88,51.00,50.38,51.00,204500,0.99,wmt
133313,21-May-85,50.63,51.00,49.88,50.88,262700,0.99,wmt
133314,20-May-85,50.38,51.50,50.13,50.88,312000,0.99,wmt
133315,17-May-85,49.50,50.63,49.50,50.13,250900,0.98,wmt
133316,16-May-85,49.75,49.75,48.63,49.75,123400,0.97,wmt
133317,15-May-85,48.50,49.50,48.50,48.63,94800,0.95,wmt
133318,14-May-85,48.50,49.25,48.25,48.75,204700,0.95,wmt
133319,13-May-85,49.00,49.25,47.63,48.25,201700,0.94,wmt
133320,10-May-85,48.88,49.50,48.88,49.25,243100,0.96,wmt
133321,9-May-85,47.88,48.63,47.75,48.38,141600,0.94,wmt
133322,8-May-85,47.50,47.63,46.38,47.50,217500,0.93,wmt
133323,7-May-85,46.25,46.50,46.00,46.50,121700,0.91,wmt
133324,6-May-85,46.50,47.13,46.38,46.38,78900,0.90,wmt
133325,3-May-85,46.63,46.88,46.25,46.63,98900,0.91,wmt
133326,2-May-85,45.50,46.63,45.50,46.63,98600,0.91,wmt
133327,1-May-85,47.00,47.00,45.50,45.50,121900,0.89,wmt
133328,30-Apr-85,47.75,47.75,46.63,46.88,270300,0.91,wmt
133329,29-Apr-85,48.13,48.38,48.00,48.00,64200,0.94,wmt
133330,26-Apr-85,48.25,48.50,47.25,48.38,147000,0.94,wmt
133331,25-Apr-85,47.38,47.88,47.38,47.63,132800,0.93,wmt
133332,24-Apr-85,47.25,47.38,47.00,47.25,110600,0.92,wmt
133333,23-Apr-85,47.25,47.88,47.00,47.25,225000,0.92,wmt
133334,22-Apr-85,47.25,47.38,47.13,47.25,77500,0.92,wmt
133335,19-Apr-85,47.25,47.38,46.88,47.00,134200,0.92,wmt
133336,18-Apr-85,48.00,48.00,47.25,47.38,150600,0.92,wmt
133337,17-Apr-85,47.63,47.75,46.50,47.63,217000,0.93,wmt
133338,16-Apr-85,46.38,46.63,45.63,46.50,196600,0.91,wmt
133339,15-Apr-85,46.00,46.63,46.00,46.25,121400,0.90,wmt
133340,12-Apr-85,46.25,46.38,45.13,46.25,180600,0.90,wmt
133341,11-Apr-85,45.13,45.38,44.88,45.13,121400,0.88,wmt
133342,10-Apr-85,45.00,45.50,44.88,45.13,193600,0.88,wmt
133343,9-Apr-85,44.88,45.00,44.50,44.75,123100,0.87,wmt
133344,8-Apr-85,44.75,44.88,44.63,44.75,103400,0.87,wmt
133345,4-Apr-85,45.63,45.63,44.50,45.00,133400,0.88,wmt
133346,3-Apr-85,45.63,45.75,45.38,45.50,132800,0.89,wmt
133347,2-Apr-85,45.38,45.75,45.38,45.63,207300,0.89,wmt
133348,1-Apr-85,44.75,45.38,44.75,45.38,314500,0.89,wmt
133349,29-Mar-85,44.63,45.13,44.38,44.63,154100,0.87,wmt
133350,28-Mar-85,43.88,44.38,43.75,44.38,150500,0.87,wmt
133351,27-Mar-85,43.75,43.88,43.50,43.75,143400,0.85,wmt
133352,26-Mar-85,44.13,44.25,43.50,43.88,188000,0.86,wmt
133353,25-Mar-85,44.38,45.25,44.13,44.25,79500,0.86,wmt
133354,22-Mar-85,45.63,45.63,44.50,44.63,152300,0.87,wmt
133355,21-Mar-85,45.13,45.50,45.00,45.38,172300,0.89,wmt
133356,20-Mar-85,45.25,45.25,44.63,45.25,134500,0.88,wmt
133357,19-Mar-85,45.00,45.25,44.63,45.13,271900,0.88,wmt
133358,18-Mar-85,44.88,44.88,44.25,44.88,204200,0.88,wmt
133359,15-Mar-85,45.25,45.63,45.13,45.38,222000,0.84,wmt
133360,14-Mar-85,44.75,45.25,44.75,45.25,215300,0.84,wmt
133361,13-Mar-85,45.13,45.63,44.75,44.88,137800,0.83,wmt
133362,12-Mar-85,45.00,45.25,44.75,45.25,101100,0.84,wmt
133363,11-Mar-85,45.00,45.25,44.38,44.88,83000,0.83,wmt
133364,8-Mar-85,45.00,45.50,44.00,45.00,357200,0.83,wmt
133365,7-Mar-85,45.13,45.13,44.38,44.38,261600,0.82,wmt
133366,6-Mar-85,45.50,45.88,45.25,45.25,80200,0.84,wmt
133367,5-Mar-85,45.50,45.75,44.88,45.38,194400,0.84,wmt
133368,4-Mar-85,45.63,46.50,45.50,45.63,153400,0.85,wmt
133369,1-Mar-85,45.75,46.88,45.75,45.75,294700,0.85,wmt
133370,28-Feb-85,44.50,45.63,44.50,45.50,174400,0.84,wmt
133371,27-Feb-85,45.25,45.50,44.00,44.50,220500,0.83,wmt
133372,26-Feb-85,43.75,45.63,43.75,45.25,320600,0.84,wmt
133373,25-Feb-85,43.88,43.88,42.75,43.63,373000,0.81,wmt
133374,22-Feb-85,45.00,45.00,43.63,44.00,440000,0.82,wmt
133375,21-Feb-85,45.25,45.38,44.63,45.00,503000,0.83,wmt
133376,20-Feb-85,46.00,46.63,44.75,44.75,452500,0.83,wmt
133377,19-Feb-85,46.75,46.75,46.13,46.13,65600,0.86,wmt
133378,15-Feb-85,47.00,47.13,46.38,46.50,106700,0.86,wmt
133379,14-Feb-85,47.88,47.88,47.13,47.13,263900,0.87,wmt
133380,13-Feb-85,47.00,47.88,46.75,47.50,491600,0.88,wmt
133381,12-Feb-85,46.75,47.25,46.25,46.75,331300,0.87,wmt
133382,11-Feb-85,46.75,46.88,46.38,46.75,155300,0.87,wmt
133383,8-Feb-85,46.75,47.00,46.50,46.75,280300,0.87,wmt
133384,7-Feb-85,46.00,46.88,45.88,46.75,365500,0.87,wmt
133385,6-Feb-85,45.50,46.00,45.38,45.75,469400,0.85,wmt
133386,5-Feb-85,46.00,46.25,45.50,45.50,544100,0.84,wmt
133387,4-Feb-85,45.50,46.38,45.25,45.75,241100,0.85,wmt
133388,1-Feb-85,45.50,46.00,45.00,46.00,247500,0.85,wmt
133389,31-Jan-85,45.50,45.88,44.75,45.50,244400,0.84,wmt
133390,30-Jan-85,46.88,46.88,45.25,45.63,375300,0.85,wmt
133391,29-Jan-85,46.50,46.75,46.25,46.50,154200,0.86,wmt
133392,28-Jan-85,46.38,46.75,46.13,46.38,153100,0.86,wmt
133393,25-Jan-85,46.38,47.75,45.75,46.63,460900,0.86,wmt
133394,24-Jan-85,45.63,46.38,45.38,46.38,648400,0.86,wmt
133395,23-Jan-85,45.13,45.38,44.88,45.13,339700,0.84,wmt
133396,22-Jan-85,44.13,45.25,44.13,44.88,570500,0.83,wmt
133397,21-Jan-85,43.88,44.13,42.63,43.88,439500,0.81,wmt
133398,18-Jan-85,42.38,42.75,42.25,42.75,186200,0.79,wmt
133399,17-Jan-85,41.75,42.25,41.38,42.13,280600,0.78,wmt
133400,16-Jan-85,40.88,42.25,40.75,41.13,440800,0.76,wmt
133401,15-Jan-85,40.50,41.63,40.38,40.63,337300,0.75,wmt
133402,14-Jan-85,40.50,40.88,40.25,40.63,353000,0.75,wmt
133403,11-Jan-85,40.00,40.75,40.00,40.38,229100,0.75,wmt
133404,10-Jan-85,39.50,41.00,39.38,40.13,260600,0.74,wmt
133405,9-Jan-85,39.63,39.63,39.25,39.25,244700,0.73,wmt
133406,8-Jan-85,39.38,39.75,39.38,39.50,194700,0.73,wmt
133407,7-Jan-85,38.75,39.50,38.63,39.38,142500,0.73,wmt
133408,4-Jan-85,38.38,38.75,38.38,38.50,187500,0.71,wmt
133409,3-Jan-85,38.38,38.50,37.88,38.38,225300,0.71,wmt
133410,2-Jan-85,38.00,38.75,37.88,38.38,227000,0.71,wmt
133411,4-Nov-03,36.52,36.70,36.20,36.32,15295300,36.32,xom
133412,3-Nov-03,36.92,36.99,36.55,36.68,11876500,36.68,xom
133413,31-Oct-03,36.45,36.82,36.44,36.58,16705600,36.58,xom
133414,30-Oct-03,37.31,37.44,36.12,36.30,25982900,36.30,xom
133415,29-Oct-03,38.00,38.13,37.01,37.81,9407400,37.81,xom
133416,28-Oct-03,37.98,38.15,37.62,38.00,12176700,38.00,xom
133417,27-Oct-03,37.81,38.07,37.64,37.74,7462100,37.74,xom
133418,24-Oct-03,37.12,37.85,37.12,37.85,9355400,37.85,xom
133419,23-Oct-03,37.10,37.60,36.95,37.60,11554200,37.60,xom
133420,22-Oct-03,37.80,37.98,37.25,37.35,21405100,37.35,xom
133421,21-Oct-03,38.63,38.69,38.27,38.35,11989100,38.35,xom
133422,20-Oct-03,38.66,38.79,38.33,38.62,8157800,38.62,xom
133423,17-Oct-03,38.91,38.91,38.52,38.66,9626300,38.66,xom
133424,16-Oct-03,38.49,38.93,38.49,38.91,8475900,38.91,xom
133425,15-Oct-03,38.75,38.90,38.30,38.49,9372600,38.49,xom
133426,14-Oct-03,38.45,38.75,38.20,38.74,7902900,38.74,xom
133427,13-Oct-03,38.37,38.73,38.36,38.48,8759700,38.48,xom
133428,10-Oct-03,38.10,38.43,38.05,38.30,8229000,38.30,xom
133429,9-Oct-03,38.25,38.40,37.84,37.95,11186300,37.95,xom
133430,8-Oct-03,38.27,38.36,37.81,38.04,8165400,38.04,xom
133431,7-Oct-03,37.79,38.39,37.74,38.34,9107400,38.34,xom
133432,6-Oct-03,37.86,38.17,37.82,38.09,7229000,38.09,xom
133433,3-Oct-03,37.90,38.23,37.75,37.75,11383200,37.75,xom
133434,2-Oct-03,37.35,37.67,37.01,37.56,8956800,37.56,xom
133435,1-Oct-03,36.92,37.35,36.60,37.35,13500900,37.35,xom
133436,30-Sep-03,36.77,36.97,36.41,36.60,11822200,36.60,xom
133437,29-Sep-03,36.78,37.07,36.61,37.02,8813300,37.02,xom
133438,26-Sep-03,37.00,37.00,36.55,36.78,9112500,36.78,xom
133439,25-Sep-03,37.10,37.44,37.00,37.15,11523700,37.15,xom
133440,24-Sep-03,37.38,37.49,36.83,36.90,11743200,36.90,xom
133441,23-Sep-03,36.80,37.10,36.75,37.06,9565900,37.06,xom
133442,22-Sep-03,36.65,36.80,36.35,36.72,11773800,36.72,xom
133443,19-Sep-03,36.85,37.16,36.81,36.99,16882500,36.99,xom
133444,18-Sep-03,36.75,37.14,36.75,37.08,10824700,37.08,xom
133445,17-Sep-03,37.55,37.55,36.81,36.84,14564500,36.84,xom
133446,16-Sep-03,37.37,37.71,37.27,37.71,9303200,37.71,xom
133447,15-Sep-03,37.70,37.77,37.46,37.51,7991500,37.51,xom
133448,12-Sep-03,38.00,38.07,37.57,37.73,12423000,37.73,xom
133449,11-Sep-03,38.10,38.35,37.94,38.00,9576100,38.00,xom
133450,10-Sep-03,38.10,38.20,37.80,38.00,9128900,38.00,xom
133451,9-Sep-03,38.25,38.40,37.80,38.11,9348700,38.11,xom
133452,8-Sep-03,38.10,38.50,37.90,38.47,8282000,38.47,xom
133453,5-Sep-03,38.00,38.13,37.78,37.97,8708300,37.97,xom
133454,4-Sep-03,38.00,38.25,37.97,38.16,10441200,38.16,xom
133455,3-Sep-03,37.98,38.20,37.90,38.08,11289200,38.08,xom
133456,2-Sep-03,37.79,37.98,37.50,37.97,10965000,37.97,xom
133457,29-Aug-03,37.55,37.74,37.30,37.70,8421400,37.70,xom
133458,28-Aug-03,37.36,37.57,36.99,37.55,12248200,37.55,xom
133459,27-Aug-03,37.10,37.25,37.05,37.25,11703600,37.25,xom
133460,26-Aug-03,36.77,36.91,36.36,36.83,9078900,36.83,xom
133461,25-Aug-03,36.35,36.81,36.32,36.77,7210700,36.77,xom
133462,22-Aug-03,37.02,37.25,36.50,36.53,9335500,36.53,xom
133463,21-Aug-03,36.98,37.14,36.70,37.05,8796900,37.05,xom
133464,20-Aug-03,36.50,36.92,36.46,36.80,6918400,36.80,xom
133465,19-Aug-03,36.88,37.10,36.45,36.68,9648300,36.68,xom
133466,18-Aug-03,36.86,37.02,36.83,36.92,9160000,36.92,xom
133467,15-Aug-03,36.94,36.94,36.66,36.83,6030300,36.83,xom
133468,14-Aug-03,36.75,36.95,36.56,36.94,9590500,36.94,xom
133469,13-Aug-03,36.80,36.84,36.39,36.50,8106200,36.50,xom
133470,12-Aug-03,36.75,36.75,36.35,36.71,8645100,36.71,xom
133471,11-Aug-03,36.50,36.78,35.58,36.52,9115700,36.52,xom
133472,8-Aug-03,36.35,36.61,36.35,36.52,13370600,36.27,xom
133473,7-Aug-03,35.61,36.35,35.61,36.25,14103000,36.00,xom
133474,6-Aug-03,35.40,35.94,35.25,35.75,13184200,35.51,xom
133475,5-Aug-03,35.70,35.84,35.31,35.35,11673200,35.11,xom
133476,4-Aug-03,35.50,35.74,35.12,35.61,12784900,35.37,xom
133477,1-Aug-03,35.57,35.58,35.21,35.33,13680100,35.09,xom
133478,31-Jul-03,35.87,36.18,35.46,35.58,17034800,35.34,xom
133479,30-Jul-03,35.68,35.74,35.32,35.32,11486200,35.08,xom
133480,29-Jul-03,35.75,35.81,35.32,35.43,13576600,35.19,xom
133481,28-Jul-03,35.70,35.98,35.58,35.75,14999300,35.51,xom
133482,25-Jul-03,35.25,35.79,35.17,35.76,10994400,35.52,xom
133483,24-Jul-03,35.74,35.93,35.21,35.25,10877900,35.01,xom
133484,23-Jul-03,35.72,35.77,35.30,35.67,8493600,35.43,xom
133485,22-Jul-03,35.41,35.90,35.26,35.72,9317400,35.48,xom
133486,21-Jul-03,35.80,35.84,35.28,35.38,9359000,35.14,xom
133487,18-Jul-03,35.50,35.89,35.17,35.88,13314700,35.63,xom
133488,17-Jul-03,34.92,35.33,34.90,35.20,12737400,34.96,xom
133489,16-Jul-03,35.27,35.45,34.91,34.92,13334600,34.68,xom
133490,15-Jul-03,35.40,35.40,34.94,35.19,12376900,34.95,xom
133491,14-Jul-03,35.62,35.85,35.25,35.30,12027200,35.06,xom
133492,11-Jul-03,35.32,35.79,35.32,35.60,9433600,35.36,xom
133493,10-Jul-03,35.86,35.86,35.49,35.50,13235700,35.26,xom
133494,9-Jul-03,35.65,35.95,35.31,35.86,14858800,35.61,xom
133495,8-Jul-03,35.85,36.01,35.51,35.65,11209500,35.41,xom
133496,7-Jul-03,36.10,36.40,36.00,36.05,10999500,35.80,xom
133497,3-Jul-03,36.10,36.25,35.80,36.06,6905200,35.81,xom
133498,2-Jul-03,36.03,36.29,35.86,36.28,11313500,36.03,xom
133499,1-Jul-03,35.95,36.30,35.55,36.18,12560800,35.93,xom
133500,30-Jun-03,36.43,36.61,35.91,35.91,13997200,35.66,xom
133501,27-Jun-03,36.63,36.77,36.21,36.37,8980400,36.12,xom
133502,26-Jun-03,36.45,36.80,36.31,36.70,9045000,36.45,xom
133503,25-Jun-03,36.84,37.22,36.60,36.66,11589700,36.41,xom
133504,24-Jun-03,36.94,37.00,36.75,36.90,13179500,36.65,xom
133505,23-Jun-03,36.83,36.99,36.65,36.94,9594900,36.69,xom
133506,20-Jun-03,36.98,37.20,36.79,36.89,20441200,36.64,xom
133507,19-Jun-03,37.30,37.30,36.85,36.88,11749900,36.63,xom
133508,18-Jun-03,37.67,37.72,37.05,37.34,12838200,37.08,xom
133509,17-Jun-03,38.31,38.31,37.56,37.67,13476200,37.41,xom
133510,16-Jun-03,37.93,38.31,37.73,38.31,11095400,38.05,xom
133511,13-Jun-03,38.19,38.25,37.45,37.93,9909500,37.67,xom
133512,12-Jun-03,38.20,38.45,37.87,38.20,10611200,37.94,xom
133513,11-Jun-03,37.75,38.20,37.71,38.20,12358100,37.94,xom
133514,10-Jun-03,37.60,37.64,37.23,37.54,9069100,37.28,xom
133515,9-Jun-03,37.26,37.60,37.21,37.46,8042400,37.20,xom
133516,6-Jun-03,37.29,37.71,37.15,37.34,12194000,37.08,xom
133517,5-Jun-03,37.30,37.30,36.78,37.16,10907400,36.91,xom
133518,4-Jun-03,36.97,37.47,36.88,37.40,12381100,37.14,xom
133519,3-Jun-03,36.73,36.98,36.55,36.98,11542200,36.73,xom
133520,2-Jun-03,36.53,36.75,36.36,36.58,11442600,36.33,xom
133521,30-May-03,35.97,36.48,35.95,36.40,12885000,36.15,xom
133522,29-May-03,36.45,36.58,35.82,35.97,10919500,35.72,xom
133523,28-May-03,36.51,36.69,36.20,36.45,11783600,36.20,xom
133524,27-May-03,35.80,36.77,35.75,36.71,15413000,36.46,xom
133525,23-May-03,35.85,36.31,35.72,35.98,9475200,35.73,xom
133526,22-May-03,35.64,35.97,35.59,35.95,12442200,35.70,xom
133527,21-May-03,35.32,35.83,35.08,35.79,14260600,35.54,xom
133528,20-May-03,35.19,35.49,35.12,35.32,10327700,35.08,xom
133529,19-May-03,35.17,35.30,35.02,35.04,9147100,34.80,xom
133530,16-May-03,35.30,35.56,35.23,35.45,11237700,35.21,xom
133531,15-May-03,35.32,35.44,35.08,35.29,8949800,35.05,xom
133532,14-May-03,35.57,35.63,35.12,35.21,10511500,34.97,xom
133533,13-May-03,35.59,35.66,35.32,35.53,11035700,35.29,xom
133534,12-May-03,35.37,35.60,35.21,35.55,12257500,35.31,xom
133535,9-May-03,35.33,35.56,35.17,35.47,8604500,35.23,xom
133536,8-May-03,35.20,35.71,35.13,35.34,9054400,34.85,xom
133537,7-May-03,35.21,35.60,35.11,35.41,9740600,34.92,xom
133538,6-May-03,35.48,35.67,35.06,35.20,14761700,34.71,xom
133539,5-May-03,36.15,36.21,35.40,35.45,12596200,34.96,xom
133540,2-May-03,35.48,36.09,35.48,36.04,12745600,35.54,xom
133541,1-May-03,35.32,35.77,34.99,35.48,13476700,34.99,xom
133542,30-Apr-03,34.72,35.30,34.69,35.20,20392200,34.71,xom
133543,29-Apr-03,35.25,35.40,34.70,34.83,11393000,34.35,xom
133544,28-Apr-03,34.88,35.60,34.82,35.41,11482100,34.92,xom
133545,25-Apr-03,35.00,35.01,34.50,34.79,11468800,34.31,xom
133546,24-Apr-03,35.05,35.33,34.90,35.13,8994600,34.64,xom
133547,23-Apr-03,35.17,35.34,34.81,35.34,12681600,34.85,xom
133548,22-Apr-03,34.69,35.57,34.50,35.42,11554900,34.93,xom
133549,21-Apr-03,35.10,35.16,34.70,34.87,8200400,34.39,xom
133550,17-Apr-03,34.47,35.06,34.47,35.03,9032300,34.54,xom
133551,16-Apr-03,35.17,35.17,34.48,34.69,9622300,34.21,xom
133552,15-Apr-03,34.89,35.10,34.61,35.05,8858200,34.56,xom
133553,14-Apr-03,34.26,34.91,34.26,34.87,8152000,34.39,xom
133554,11-Apr-03,34.60,34.90,34.20,34.33,9260300,33.85,xom
133555,10-Apr-03,34.49,34.80,34.32,34.68,8725400,34.20,xom
133556,9-Apr-03,34.90,35.21,34.40,34.47,11925300,33.99,xom
133557,8-Apr-03,35.00,35.08,34.45,34.58,12540700,34.10,xom
133558,7-Apr-03,35.98,36.00,35.00,35.05,11947700,34.56,xom
133559,4-Apr-03,35.26,35.57,35.20,35.52,10387200,35.03,xom
133560,3-Apr-03,35.71,35.84,34.94,35.05,12929200,34.56,xom
133561,2-Apr-03,35.95,35.99,35.61,35.70,9436800,35.20,xom
133562,1-Apr-03,35.25,35.85,35.13,35.65,11611000,35.16,xom
133563,31-Mar-03,35.45,35.65,34.87,34.95,14409200,34.47,xom
133564,28-Mar-03,35.62,36.20,35.62,36.03,8197300,35.53,xom
133565,27-Mar-03,35.70,36.15,35.52,35.92,10586700,35.42,xom
133566,26-Mar-03,35.75,36.12,35.73,35.86,13101600,35.36,xom
133567,25-Mar-03,35.65,36.15,35.55,35.67,11220700,35.18,xom
133568,24-Mar-03,35.95,36.01,35.30,35.31,12115300,34.82,xom
133569,21-Mar-03,36.00,36.01,35.57,36.00,14987200,35.50,xom
133570,20-Mar-03,35.37,35.89,35.26,35.59,12171300,35.10,xom
133571,19-Mar-03,35.30,35.73,35.21,35.59,12074500,35.10,xom
133572,18-Mar-03,34.98,35.25,34.62,35.25,12781400,34.76,xom
133573,17-Mar-03,34.45,35.25,34.32,35.05,17120900,34.56,xom
133574,14-Mar-03,34.55,34.80,34.04,34.39,15109200,33.91,xom
133575,13-Mar-03,34.38,34.64,33.92,34.49,13468400,34.01,xom
133576,12-Mar-03,34.57,34.57,33.23,34.06,18850500,33.59,xom
133577,11-Mar-03,34.75,34.94,34.55,34.57,13179300,34.09,xom
133578,10-Mar-03,34.79,34.88,34.35,34.35,11639200,33.87,xom
133579,7-Mar-03,34.10,34.88,34.08,34.79,13199300,34.31,xom
133580,6-Mar-03,34.75,34.86,34.41,34.56,12140800,34.08,xom
133581,5-Mar-03,34.23,34.92,34.22,34.92,12192000,34.44,xom
133582,4-Mar-03,34.70,34.74,34.17,34.23,10453100,33.76,xom
133583,3-Mar-03,34.39,34.73,34.20,34.46,12094000,33.98,xom
133584,28-Feb-03,34.15,34.43,33.92,34.02,12936600,33.55,xom
133585,27-Feb-03,33.94,34.30,33.81,33.98,12705200,33.51,xom
133586,26-Feb-03,33.91,34.14,33.63,33.84,12328300,33.37,xom
133587,25-Feb-03,33.65,34.19,33.54,34.14,13866500,33.67,xom
133588,24-Feb-03,33.93,34.40,33.82,34.00,12191800,33.53,xom
133589,21-Feb-03,33.95,34.28,33.53,34.18,13706200,33.71,xom
133590,20-Feb-03,34.00,34.14,33.45,33.63,9317900,33.16,xom
133591,19-Feb-03,33.76,33.93,33.47,33.78,9364800,33.31,xom
133592,18-Feb-03,33.70,34.09,33.36,33.75,12118700,33.28,xom
133593,14-Feb-03,33.05,33.49,32.60,33.44,12265900,32.98,xom
133594,13-Feb-03,32.70,33.33,32.32,33.13,11359900,32.67,xom
133595,12-Feb-03,33.37,33.45,32.69,32.70,9607600,32.25,xom
133596,11-Feb-03,33.85,33.86,33.01,33.37,9983900,32.91,xom
133597,10-Feb-03,33.55,33.74,33.16,33.61,10395000,33.14,xom
133598,7-Feb-03,33.85,33.90,33.06,33.35,9300500,32.89,xom
133599,6-Feb-03,33.70,33.77,33.17,33.61,11956900,33.14,xom
133600,5-Feb-03,34.98,35.09,33.95,34.13,12156500,33.43,xom
133601,4-Feb-03,34.50,34.78,33.85,34.63,12801300,33.92,xom
133602,3-Feb-03,34.16,34.67,34.03,34.63,12181700,33.92,xom
133603,31-Jan-03,33.23,34.36,32.99,34.15,16386900,33.45,xom
133604,30-Jan-03,34.43,34.44,33.19,33.23,16315000,32.55,xom
133605,29-Jan-03,33.45,34.25,32.96,33.85,17058100,33.16,xom
133606,28-Jan-03,32.25,32.94,32.05,32.66,15268600,31.99,xom
133607,27-Jan-03,32.50,32.85,31.58,31.82,14653000,31.17,xom
133608,24-Jan-03,33.20,33.32,32.40,32.69,12763400,32.02,xom
133609,23-Jan-03,33.35,33.63,33.21,33.41,10857800,32.72,xom
133610,22-Jan-03,33.76,34.10,33.39,33.49,15991200,32.80,xom
133611,21-Jan-03,34.41,34.55,33.90,33.92,12169800,33.22,xom
133612,17-Jan-03,35.09,35.09,34.70,34.72,10826900,34.01,xom
133613,16-Jan-03,35.18,35.44,34.89,35.09,10829300,34.37,xom
133614,15-Jan-03,35.40,35.41,34.75,34.93,11802500,34.21,xom
133615,14-Jan-03,34.98,35.45,34.85,35.42,9594700,34.69,xom
133616,13-Jan-03,35.19,35.36,34.88,35.10,10181400,34.38,xom
133617,10-Jan-03,35.35,35.70,35.10,35.24,11082500,34.52,xom
133618,9-Jan-03,35.10,35.85,35.10,35.74,11459700,35.01,xom
133619,8-Jan-03,35.15,35.19,34.81,35.00,12677600,34.28,xom
133620,7-Jan-03,36.05,36.06,35.14,35.15,14600300,34.43,xom
133621,6-Jan-03,35.45,36.60,35.41,36.38,11925100,35.63,xom
133622,3-Jan-03,35.25,35.63,35.20,35.50,9221900,34.77,xom
133623,2-Jan-03,35.00,35.55,34.97,35.47,12798800,34.74,xom
133624,31-Dec-02,34.74,35.00,34.21,34.94,11602600,34.22,xom
133625,30-Dec-02,34.88,35.10,34.72,34.75,13358300,34.04,xom
133626,27-Dec-02,35.35,35.52,34.60,34.64,10271000,33.93,xom
133627,26-Dec-02,35.62,35.96,35.21,35.32,7451900,34.60,xom
133628,24-Dec-02,35.75,35.90,35.40,35.42,4196900,34.69,xom
133629,23-Dec-02,36.05,36.22,35.65,35.75,10108900,35.02,xom
133630,20-Dec-02,35.65,35.80,35.12,35.70,20709100,34.97,xom
133631,19-Dec-02,35.15,35.58,34.91,35.15,11564100,34.43,xom
133632,18-Dec-02,35.38,35.64,35.01,35.54,12531800,34.81,xom
133633,17-Dec-02,35.90,36.05,35.20,35.52,11299500,34.79,xom
133634,16-Dec-02,35.40,36.06,35.30,35.86,13512600,35.12,xom
133635,13-Dec-02,34.63,35.54,34.52,35.04,15616600,34.32,xom
133636,12-Dec-02,35.00,35.07,34.66,34.88,9573800,34.16,xom
133637,11-Dec-02,35.15,35.38,34.65,35.02,9995200,34.30,xom
133638,10-Dec-02,34.30,35.08,34.25,35.04,9500900,34.32,xom
133639,9-Dec-02,35.15,35.35,34.39,34.51,12036000,33.80,xom
133640,6-Dec-02,34.40,35.15,34.34,35.15,12631000,34.43,xom
133641,5-Dec-02,34.77,34.90,34.41,34.77,11348800,34.06,xom
133642,4-Dec-02,34.91,35.17,34.17,34.77,13499200,34.06,xom
133643,3-Dec-02,34.30,35.07,34.30,34.90,12990600,34.18,xom
133644,2-Dec-02,35.15,35.40,34.10,34.58,11803800,33.87,xom
133645,29-Nov-02,34.98,34.98,34.63,34.80,5203700,34.09,xom
133646,27-Nov-02,34.55,35.03,34.25,34.96,10478900,34.24,xom
133647,26-Nov-02,34.10,34.37,33.82,33.96,11773100,33.26,xom
133648,25-Nov-02,34.10,34.74,33.92,34.60,9496300,33.89,xom
133649,22-Nov-02,34.81,34.84,34.05,34.22,14077300,33.52,xom
133650,21-Nov-02,35.38,35.40,34.60,34.86,12584600,34.14,xom
133651,20-Nov-02,34.90,35.40,34.85,35.24,10245800,34.52,xom
133652,19-Nov-02,35.00,35.48,34.86,35.20,9911900,34.48,xom
133653,18-Nov-02,35.01,35.28,34.53,34.97,8947500,34.25,xom
133654,15-Nov-02,34.25,34.99,34.22,34.85,11186000,34.13,xom
133655,14-Nov-02,33.95,34.85,33.83,34.50,13057100,33.79,xom
133656,13-Nov-02,34.15,34.37,33.00,33.40,12262900,32.71,xom
133657,12-Nov-02,34.25,34.59,33.78,34.04,10448700,33.34,xom
133658,11-Nov-02,34.65,34.84,33.60,33.87,8758800,33.18,xom
133659,8-Nov-02,34.70,34.80,34.41,34.61,9743200,33.90,xom
133660,7-Nov-02,34.95,35.10,34.01,34.48,10042900,33.77,xom
133661,6-Nov-02,35.35,35.48,34.20,35.11,13006800,34.16,xom
133662,5-Nov-02,34.51,35.85,34.30,35.58,13838300,34.62,xom
133663,4-Nov-02,34.50,34.75,34.02,34.26,12400600,33.34,xom
133664,1-Nov-02,33.80,34.84,33.72,34.66,12021700,33.73,xom
133665,31-Oct-02,34.32,35.24,33.11,33.66,19459100,32.75,xom
133666,30-Oct-02,33.45,34.19,33.30,34.08,14989100,33.16,xom
133667,29-Oct-02,33.50,34.11,32.57,33.23,15179700,32.34,xom
133668,28-Oct-02,34.86,35.14,34.22,34.64,8998200,33.71,xom
133669,25-Oct-02,34.20,35.15,34.14,35.11,11126200,34.16,xom
133670,24-Oct-02,35.50,35.56,34.32,34.67,9756800,33.74,xom
133671,23-Oct-02,34.65,35.24,33.97,35.13,12338700,34.18,xom
133672,22-Oct-02,36.01,36.01,34.46,35.18,13355000,34.23,xom
133673,21-Oct-02,35.75,36.30,35.50,36.00,10410300,35.03,xom
133674,18-Oct-02,36.05,36.50,35.60,36.00,12215000,35.03,xom
133675,17-Oct-02,36.35,36.50,35.75,36.30,10699300,35.32,xom
133676,16-Oct-02,36.30,36.44,35.48,35.53,13574500,34.57,xom
133677,15-Oct-02,35.25,36.32,35.20,36.30,18042600,35.32,xom
133678,14-Oct-02,34.50,34.99,34.23,34.93,8033300,33.99,xom
133679,11-Oct-02,34.01,34.74,33.68,34.54,11921300,33.61,xom
133680,10-Oct-02,33.08,33.83,32.53,33.79,16141900,32.88,xom
133681,9-Oct-02,32.10,33.50,32.07,32.83,17765000,31.95,xom
133682,8-Oct-02,33.70,33.70,32.42,32.70,17219700,31.82,xom
133683,7-Oct-02,33.00,34.40,33.00,33.19,13892400,32.30,xom
133684,4-Oct-02,33.40,33.79,32.68,33.06,15938100,32.17,xom
133685,3-Oct-02,32.85,33.79,32.65,33.18,18259400,32.29,xom
133686,2-Oct-02,33.10,34.52,32.25,32.65,19597200,31.77,xom
133687,1-Oct-02,32.18,33.92,32.03,33.92,16805900,33.01,xom
133688,30-Sep-02,32.82,32.82,31.18,31.90,19363000,31.04,xom
133689,27-Sep-02,33.90,34.26,32.79,32.82,12682200,31.94,xom
133690,26-Sep-02,33.35,34.30,32.50,34.15,13715800,33.23,xom
133691,25-Sep-02,32.88,32.94,31.70,32.61,12000200,31.73,xom
133692,24-Sep-02,32.50,32.57,31.80,31.95,13701000,31.09,xom
133693,23-Sep-02,32.62,33.26,32.49,32.72,10427600,31.84,xom
133694,20-Sep-02,32.59,33.08,32.50,32.87,21231700,31.98,xom
133695,19-Sep-02,32.56,33.28,32.22,32.36,10140000,31.49,xom
133696,18-Sep-02,33.00,33.87,32.76,33.20,10012900,32.31,xom
133697,17-Sep-02,34.40,34.40,32.97,33.07,12224900,32.18,xom
133698,16-Sep-02,33.83,34.47,33.70,34.40,7673900,33.47,xom
133699,13-Sep-02,33.59,34.25,32.80,34.08,9357400,33.16,xom
133700,12-Sep-02,34.43,34.43,33.50,33.59,9552000,32.69,xom
133701,11-Sep-02,35.00,35.80,34.47,34.60,7353100,33.67,xom
133702,10-Sep-02,34.39,34.85,34.18,34.79,8178000,33.85,xom
133703,9-Sep-02,34.25,34.50,33.65,34.00,9958300,33.08,xom
133704,6-Sep-02,34.71,34.91,33.98,34.31,10377600,33.39,xom
133705,5-Sep-02,33.06,34.10,32.95,33.77,11370000,32.86,xom
133706,4-Sep-02,33.69,34.04,32.51,33.82,13640900,32.91,xom
133707,3-Sep-02,34.25,34.70,33.41,33.62,14548800,32.71,xom
133708,30-Aug-02,34.75,36.20,34.75,35.45,9368500,34.50,xom
133709,29-Aug-02,35.02,35.40,34.65,35.39,9310000,34.44,xom
133710,28-Aug-02,36.35,36.64,35.32,35.62,9397500,34.66,xom
133711,27-Aug-02,37.45,37.80,36.44,36.90,12466500,35.91,xom
133712,26-Aug-02,36.20,36.92,35.95,36.67,7253700,35.68,xom
133713,23-Aug-02,36.80,36.85,35.86,36.15,7933400,35.18,xom
133714,22-Aug-02,36.44,37.24,36.34,37.03,9142900,36.03,xom
133715,21-Aug-02,36.28,36.62,35.80,36.44,11093700,35.46,xom
133716,20-Aug-02,36.91,37.06,35.61,36.18,11069800,35.21,xom
133717,19-Aug-02,36.55,37.28,36.45,37.16,9356000,36.16,xom
133718,16-Aug-02,37.09,37.23,36.51,36.85,11337900,35.86,xom
133719,15-Aug-02,36.80,37.37,36.58,37.14,11510300,36.14,xom
133720,14-Aug-02,35.40,36.50,34.91,36.39,11688300,35.41,xom
133721,13-Aug-02,35.10,35.90,34.80,34.84,9547400,33.90,xom
133722,12-Aug-02,35.27,35.95,35.10,35.73,9439000,34.77,xom
133723,9-Aug-02,35.77,36.30,34.95,36.10,12980800,35.13,xom
133724,8-Aug-02,34.31,36.01,34.10,36.00,15591700,34.81,xom
133725,7-Aug-02,33.75,34.40,33.00,34.30,13860900,33.16,xom
133726,6-Aug-02,33.15,34.25,33.07,33.40,13252700,32.29,xom
133727,5-Aug-02,33.65,34.24,32.32,32.50,12727000,31.42,xom
133728,2-Aug-02,33.85,34.25,32.80,33.61,16048500,32.50,xom
133729,1-Aug-02,35.25,35.79,33.51,33.65,21654000,32.53,xom
133730,31-Jul-02,35.52,36.88,35.25,36.76,18178800,35.54,xom
133731,30-Jul-02,36.37,36.37,35.20,35.67,17310000,34.49,xom
133732,29-Jul-02,35.90,36.44,35.34,36.33,16119400,35.13,xom
133733,26-Jul-02,34.00,35.20,33.75,35.09,15832500,33.93,xom
133734,25-Jul-02,33.94,34.70,33.09,33.90,26839400,32.78,xom
133735,24-Jul-02,30.90,34.15,30.50,33.93,39491200,32.81,xom
133736,23-Jul-02,30.70,31.25,29.99,30.92,33082700,29.90,xom
133737,22-Jul-02,32.40,32.70,29.75,30.27,36083000,29.27,xom
133738,19-Jul-02,33.65,34.49,31.70,32.40,27638900,31.33,xom
133739,18-Jul-02,35.76,36.39,34.50,34.75,15296800,33.60,xom
133740,17-Jul-02,35.90,36.39,35.30,35.61,16858000,34.43,xom
133741,16-Jul-02,35.01,35.94,34.52,35.20,19740700,34.03,xom
133742,15-Jul-02,36.10,36.30,33.87,35.75,23645400,34.56,xom
133743,12-Jul-02,37.26,37.45,36.15,36.53,16154100,35.32,xom
133744,11-Jul-02,38.23,38.50,37.06,37.10,20845000,35.87,xom
133745,10-Jul-02,40.25,40.27,37.70,38.23,17564900,36.96,xom
133746,9-Jul-02,40.35,40.53,39.70,39.80,10620500,38.48,xom
133747,8-Jul-02,40.35,40.64,40.16,40.36,9932500,39.02,xom
133748,5-Jul-02,39.95,40.52,39.79,40.52,5859600,39.18,xom
133749,3-Jul-02,40.15,40.37,39.62,39.91,10466200,38.59,xom
133750,2-Jul-02,40.80,40.85,39.80,40.16,11871500,38.83,xom
133751,1-Jul-02,40.77,41.10,40.48,40.65,10499000,39.30,xom
133752,28-Jun-02,40.10,41.02,40.07,40.92,13780900,39.56,xom
133753,27-Jun-02,39.74,40.25,39.30,40.25,11142300,38.92,xom
133754,26-Jun-02,39.60,39.80,38.90,39.45,14191000,38.14,xom
133755,25-Jun-02,40.25,40.58,39.34,39.60,13526300,38.29,xom
133756,24-Jun-02,39.25,40.12,39.25,40.00,13250200,38.67,xom
133757,21-Jun-02,39.00,39.98,39.00,39.25,24886600,37.95,xom
133758,20-Jun-02,39.41,40.08,39.41,39.74,12189700,38.42,xom
133759,19-Jun-02,39.95,40.07,38.99,39.37,8469900,38.06,xom
133760,18-Jun-02,40.00,40.17,39.69,39.93,8531000,38.61,xom
133761,17-Jun-02,39.45,40.20,39.35,40.03,10600800,38.70,xom
133762,14-Jun-02,39.30,39.35,38.50,39.15,10659300,37.85,xom
133763,13-Jun-02,39.35,39.90,39.22,39.36,9612100,38.06,xom
133764,12-Jun-02,39.20,39.95,39.14,39.70,11070400,38.38,xom
133765,11-Jun-02,39.73,39.74,38.93,39.03,10123900,37.74,xom
133766,10-Jun-02,39.42,39.55,38.96,39.13,7657000,37.83,xom
133767,7-Jun-02,39.15,39.80,39.11,39.42,10863500,38.11,xom
133768,6-Jun-02,39.98,40.17,38.91,39.15,10671400,37.85,xom
133769,5-Jun-02,38.98,39.70,38.71,39.56,12714700,38.25,xom
133770,4-Jun-02,39.07,39.64,38.74,39.23,10105900,37.93,xom
133771,3-Jun-02,40.00,40.17,38.99,39.08,10263900,37.78,xom
133772,31-May-02,39.60,40.44,39.58,39.93,12150200,38.61,xom
133773,30-May-02,39.85,40.30,39.12,39.35,13837500,38.05,xom
133774,29-May-02,39.70,40.42,39.51,40.30,9989900,38.96,xom
133775,28-May-02,40.00,40.10,39.55,39.84,8668600,38.52,xom
133776,24-May-02,41.00,41.10,40.01,40.23,7827400,38.90,xom
133777,23-May-02,40.75,41.03,40.30,40.90,11039400,39.54,xom
133778,22-May-02,40.02,40.59,39.84,40.43,8328600,39.09,xom
133779,21-May-02,39.79,40.22,39.73,39.77,9555500,38.45,xom
133780,20-May-02,39.95,40.00,39.50,39.59,8056800,38.28,xom
133781,17-May-02,40.28,40.37,39.74,40.20,9978700,38.87,xom
133782,16-May-02,39.95,40.38,39.94,40.27,7911800,38.94,xom
133783,15-May-02,40.00,40.25,39.51,39.71,9883100,38.39,xom
133784,14-May-02,40.47,40.78,40.07,40.58,9816600,39.23,xom
133785,13-May-02,38.82,40.10,38.68,40.01,8910800,38.68,xom
133786,10-May-02,39.80,39.80,38.75,38.96,9037300,37.67,xom
133787,9-May-02,39.75,39.85,39.25,39.36,8352500,38.06,xom
133788,8-May-02,38.85,40.15,38.85,40.01,12585200,38.46,xom
133789,7-May-02,39.49,39.54,39.03,39.10,8866500,37.59,xom
133790,6-May-02,40.12,40.17,39.12,39.25,9591800,37.73,xom
133791,3-May-02,40.95,41.13,40.21,40.59,11052000,39.02,xom
133792,2-May-02,40.59,40.85,40.31,40.80,9258500,39.22,xom
133793,1-May-02,39.90,40.69,39.69,40.69,9875800,39.11,xom
133794,30-Apr-02,40.00,40.70,39.89,40.17,12714700,38.62,xom
133795,29-Apr-02,40.00,40.36,39.60,39.70,10034600,38.16,xom
133796,26-Apr-02,40.60,40.71,39.80,40.00,10046600,38.45,xom
133797,25-Apr-02,40.10,40.75,40.01,40.54,11666000,38.97,xom
133798,24-Apr-02,41.05,41.17,40.20,40.30,13102000,38.74,xom
133799,23-Apr-02,40.50,41.56,40.42,41.35,19170900,39.75,xom
133800,22-Apr-02,42.45,42.50,41.64,41.85,8650900,40.23,xom
133801,19-Apr-02,42.46,42.65,42.06,42.52,8592400,40.87,xom
133802,18-Apr-02,42.52,42.75,42.05,42.46,9623300,40.82,xom
133803,17-Apr-02,42.48,42.74,41.92,42.22,9391500,40.59,xom
133804,16-Apr-02,41.99,42.50,41.90,42.28,10538700,40.64,xom
133805,15-Apr-02,42.10,42.30,41.60,41.60,11332300,39.99,xom
133806,12-Apr-02,41.95,42.10,41.25,41.30,13028800,39.70,xom
133807,11-Apr-02,43.13,43.14,42.34,42.40,8666900,40.76,xom
133808,10-Apr-02,42.50,43.18,42.50,43.18,10407300,41.51,xom
133809,9-Apr-02,42.70,42.91,42.47,42.72,9255600,41.07,xom
133810,8-Apr-02,43.35,43.69,43.03,43.24,9313100,41.57,xom
133811,5-Apr-02,43.10,43.97,42.25,42.63,11357400,40.98,xom
133812,4-Apr-02,44.10,44.10,42.95,43.15,13766200,41.48,xom
133813,3-Apr-02,44.38,44.40,43.40,43.69,12815300,42.00,xom
133814,2-Apr-02,43.90,44.57,43.87,44.38,8986700,42.66,xom
133815,1-Apr-02,44.20,44.32,43.80,43.83,8932900,42.13,xom
133816,28-Mar-02,44.05,44.29,43.71,43.83,9657600,42.13,xom
133817,27-Mar-02,43.58,44.15,43.58,43.95,11202200,42.25,xom
133818,26-Mar-02,42.95,43.75,42.95,43.74,11368000,42.05,xom
133819,25-Mar-02,43.22,43.31,42.84,42.85,9524500,41.19,xom
133820,22-Mar-02,43.50,43.66,43.12,43.47,9326600,41.79,xom
133821,21-Mar-02,43.67,43.69,43.20,43.53,7374000,41.85,xom
133822,20-Mar-02,43.64,43.67,43.33,43.53,8208600,41.85,xom
133823,19-Mar-02,43.98,43.98,43.52,43.80,8110200,42.10,xom
133824,18-Mar-02,43.75,43.99,43.34,43.74,8586400,42.05,xom
133825,15-Mar-02,43.50,43.98,43.31,43.61,16069300,41.92,xom
133826,14-Mar-02,43.44,43.45,43.01,43.24,8734500,41.57,xom
133827,13-Mar-02,43.95,44.09,42.95,43.12,14394400,41.45,xom
133828,12-Mar-02,43.59,44.00,43.46,44.00,12907500,42.30,xom
133829,11-Mar-02,43.25,43.78,43.18,43.49,12173400,41.81,xom
133830,8-Mar-02,43.50,43.52,42.67,42.91,10804100,41.25,xom
133831,7-Mar-02,43.35,43.35,42.60,42.89,11770000,41.23,xom
133832,6-Mar-02,42.55,43.48,42.38,43.21,14752500,41.54,xom
133833,5-Mar-02,42.50,42.90,42.19,42.50,10761400,40.85,xom
133834,4-Mar-02,42.15,42.70,42.11,42.65,11899900,41.00,xom
133835,1-Mar-02,41.75,42.00,41.65,42.00,12683700,40.37,xom
133836,28-Feb-02,41.40,41.80,41.25,41.30,12889700,39.70,xom
133837,27-Feb-02,40.92,41.54,40.58,40.92,13939600,39.34,xom
133838,26-Feb-02,41.00,41.11,40.60,40.72,10048000,39.14,xom
133839,25-Feb-02,40.85,41.15,40.62,41.00,11503400,39.41,xom
133840,22-Feb-02,39.40,40.96,39.05,40.72,17838900,39.14,xom
133841,21-Feb-02,39.45,39.74,39.06,39.15,12312000,37.63,xom
133842,20-Feb-02,38.88,38.99,38.45,38.99,7279900,37.48,xom
133843,19-Feb-02,38.90,39.44,38.72,38.77,9863600,37.27,xom
133844,15-Feb-02,39.18,39.40,38.90,38.90,10471300,37.39,xom
133845,14-Feb-02,38.98,39.40,38.67,39.00,10044600,37.49,xom
133846,13-Feb-02,38.50,38.67,38.12,38.64,10065900,37.14,xom
133847,12-Feb-02,38.68,38.74,37.60,38.40,7334000,36.91,xom
133848,11-Feb-02,38.29,38.91,37.96,38.50,8757900,37.01,xom
133849,8-Feb-02,38.05,38.36,37.99,38.29,8731100,36.81,xom
133850,7-Feb-02,38.69,38.99,38.21,38.30,9027100,36.82,xom
133851,6-Feb-02,38.34,38.98,38.13,38.92,10385500,37.19,xom
133852,5-Feb-02,38.60,38.90,37.85,38.33,10948500,36.63,xom
133853,4-Feb-02,39.10,39.20,38.26,38.35,10086100,36.65,xom
133854,1-Feb-02,39.15,39.20,38.80,39.00,9518300,37.27,xom
133855,31-Jan-02,38.51,39.05,38.30,39.05,11115000,37.32,xom
133856,30-Jan-02,37.95,38.73,37.80,38.69,11733400,36.97,xom
133857,29-Jan-02,38.50,38.90,37.95,37.95,11849500,36.27,xom
133858,28-Jan-02,39.45,39.87,38.71,38.96,8097600,37.23,xom
133859,25-Jan-02,38.98,39.64,38.70,39.16,8516200,37.42,xom
133860,24-Jan-02,38.60,38.99,38.51,38.80,10113800,37.08,xom
133861,23-Jan-02,38.50,39.17,38.50,38.90,9892700,37.17,xom
133862,22-Jan-02,38.85,39.50,38.01,38.02,7158800,36.33,xom
133863,18-Jan-02,38.64,38.85,38.28,38.40,10301800,36.70,xom
133864,17-Jan-02,38.62,39.03,38.60,38.64,7479600,36.92,xom
133865,16-Jan-02,39.00,39.01,38.46,38.50,8913000,36.79,xom
133866,15-Jan-02,38.89,39.55,38.88,39.30,9488500,37.56,xom
133867,14-Jan-02,38.60,39.20,38.50,38.64,10142900,36.92,xom
133868,11-Jan-02,39.39,39.60,38.45,38.50,9459000,36.79,xom
133869,10-Jan-02,39.24,39.77,39.06,39.39,7847500,37.64,xom
133870,9-Jan-02,39.60,39.97,39.10,39.24,10036700,37.50,xom
133871,8-Jan-02,39.90,39.99,39.50,39.70,8278000,37.94,xom
133872,7-Jan-02,39.75,40.09,39.49,39.65,9945700,37.89,xom
133873,4-Jan-02,39.70,40.07,39.60,40.00,8052100,38.22,xom
133874,3-Jan-02,39.85,39.98,39.41,39.66,10128200,37.90,xom
133875,2-Jan-02,39.30,39.60,38.90,39.60,11261900,37.84,xom
133876,31-Dec-01,39.88,40.00,39.16,39.30,8730500,37.56,xom
133877,28-Dec-01,39.95,40.10,39.66,39.78,8007800,38.01,xom
133878,27-Dec-01,39.61,40.14,39.45,39.79,7395400,38.02,xom
133879,26-Dec-01,39.15,40.30,39.12,39.60,9961800,37.84,xom
133880,24-Dec-01,38.85,39.45,38.82,39.00,4913700,37.27,xom
133881,21-Dec-01,38.60,39.47,38.50,38.50,25322600,36.79,xom
133882,20-Dec-01,38.55,38.76,38.14,38.30,12066500,36.60,xom
133883,19-Dec-01,37.55,38.50,37.41,38.35,13299900,36.65,xom
133884,18-Dec-01,37.58,37.75,37.41,37.55,10264600,35.88,xom
133885,17-Dec-01,36.80,37.52,36.54,37.47,12363700,35.81,xom
133886,14-Dec-01,36.64,37.20,36.52,36.86,11362400,35.22,xom
133887,13-Dec-01,37.60,37.60,36.41,36.44,15932100,34.82,xom
133888,12-Dec-01,37.15,37.54,36.91,37.42,10129100,35.76,xom
133889,11-Dec-01,37.67,38.05,36.75,36.81,12167800,35.18,xom
133890,10-Dec-01,38.07,38.09,37.51,37.55,9827200,35.88,xom
133891,7-Dec-01,37.50,38.25,37.30,38.07,9949200,36.38,xom
133892,6-Dec-01,38.75,38.75,37.30,37.33,15664100,35.67,xom
133893,5-Dec-01,38.85,38.95,38.50,38.88,16500300,37.15,xom
133894,4-Dec-01,38.00,38.37,37.60,38.31,10647200,36.61,xom
133895,3-Dec-01,37.40,38.20,37.04,37.66,14895900,35.99,xom
133896,30-Nov-01,37.63,37.70,37.19,37.40,11246000,35.74,xom
133897,29-Nov-01,37.35,37.69,37.11,37.45,8727500,35.79,xom
133898,28-Nov-01,37.15,37.43,36.81,37.10,9617900,35.45,xom
133899,27-Nov-01,37.52,37.93,37.00,37.35,17340600,35.69,xom
133900,26-Nov-01,38.05,38.25,37.35,37.77,9741300,36.09,xom
133901,23-Nov-01,37.75,38.65,37.41,38.44,4286300,36.73,xom
133902,21-Nov-01,38.30,38.70,37.80,37.88,8165400,36.20,xom
133903,20-Nov-01,37.97,38.44,37.60,37.96,14734800,36.28,xom
133904,19-Nov-01,37.40,37.50,36.76,37.01,14306300,35.37,xom
133905,16-Nov-01,37.31,37.61,36.93,37.54,19030100,35.87,xom
133906,15-Nov-01,38.10,38.11,36.79,37.19,23268200,35.54,xom
133907,14-Nov-01,39.90,40.34,38.42,38.70,17174900,36.98,xom
133908,13-Nov-01,40.02,40.58,39.90,40.50,8589200,38.70,xom
133909,12-Nov-01,39.40,40.21,39.40,40.06,6826800,38.28,xom
133910,9-Nov-01,39.90,40.40,39.81,40.25,7886400,38.46,xom
133911,8-Nov-01,39.28,39.64,39.15,39.50,10376400,37.75,xom
133912,7-Nov-01,39.00,39.53,38.65,39.08,10909200,37.35,xom
133913,6-Nov-01,38.85,39.49,38.26,39.47,11956600,37.50,xom
133914,5-Nov-01,40.00,40.09,39.00,39.39,11013900,37.42,xom
133915,2-Nov-01,39.80,39.93,39.37,39.76,6733400,37.77,xom
133916,1-Nov-01,39.45,40.53,39.05,40.49,9657100,38.47,xom
133917,31-Oct-01,39.46,40.39,39.35,39.45,10031200,37.48,xom
133918,30-Oct-01,39.75,40.07,39.27,39.46,10704400,37.49,xom
133919,29-Oct-01,40.63,40.99,40.48,40.68,7502300,38.65,xom
133920,26-Oct-01,40.40,41.20,40.30,41.06,7607600,39.01,xom
133921,25-Oct-01,39.30,40.59,39.30,40.56,10624700,38.53,xom
133922,24-Oct-01,40.50,40.54,39.78,39.86,12944800,37.87,xom
133923,23-Oct-01,40.68,41.52,40.46,40.87,9007100,38.83,xom
133924,22-Oct-01,40.49,41.34,40.20,41.12,7325300,39.07,xom
133925,19-Oct-01,40.29,40.90,39.61,40.54,11638600,38.51,xom
133926,18-Oct-01,40.80,41.26,40.16,40.40,9571200,38.38,xom
133927,17-Oct-01,41.80,42.35,41.42,41.44,8573900,39.37,xom
133928,16-Oct-01,41.66,42.00,41.32,41.75,6859800,39.66,xom
133929,15-Oct-01,41.95,42.19,41.41,41.65,6662000,39.57,xom
133930,12-Oct-01,42.09,42.54,41.51,42.29,11408000,40.18,xom
133931,11-Oct-01,42.28,42.70,41.77,42.09,10752400,39.99,xom
133932,10-Oct-01,41.06,42.49,40.90,42.28,10453500,40.17,xom
133933,9-Oct-01,41.20,41.25,40.38,41.06,7209300,39.01,xom
133934,8-Oct-01,40.39,41.26,40.02,40.94,8799500,38.89,xom
133935,5-Oct-01,41.15,41.29,39.96,40.69,11435000,38.66,xom
133936,4-Oct-01,39.70,41.29,39.66,40.58,12016200,38.55,xom
133937,3-Oct-01,39.60,40.05,39.00,39.84,12929300,37.85,xom
133938,2-Oct-01,39.08,39.99,38.60,39.99,10912800,37.99,xom
133939,1-Oct-01,39.25,39.75,38.05,39.09,10035100,37.14,xom
133940,28-Sep-01,39.50,39.60,38.90,39.40,14064200,37.43,xom
133941,27-Sep-01,36.70,38.55,36.50,38.42,13313100,36.50,xom
133942,26-Sep-01,36.75,36.95,35.78,36.01,11499000,34.21,xom
133943,25-Sep-01,35.61,36.30,35.25,36.28,15554700,34.47,xom
133944,24-Sep-01,36.00,36.85,35.40,35.86,14025500,34.07,xom
133945,21-Sep-01,35.50,37.05,35.01,35.83,21352100,34.04,xom
133946,20-Sep-01,37.45,37.75,36.80,37.02,12957600,35.17,xom
133947,19-Sep-01,39.48,39.49,36.13,38.41,15398700,36.49,xom
133948,18-Sep-01,40.15,40.25,39.02,39.48,10088000,37.51,xom
133949,17-Sep-01,41.24,41.45,39.77,40.15,16657100,38.14,xom
133950,10-Sep-01,40.70,41.35,40.40,41.24,10776100,39.18,xom
133951,7-Sep-01,40.48,41.29,40.35,40.90,10107800,38.86,xom
133952,6-Sep-01,41.19,41.50,40.60,40.90,10297800,38.86,xom
133953,5-Sep-01,40.85,41.30,40.10,41.22,9563600,39.16,xom
133954,4-Sep-01,40.60,41.35,40.51,40.75,9245400,38.71,xom
133955,31-Aug-01,40.47,40.89,40.11,40.15,7608200,38.14,xom
133956,30-Aug-01,40.79,41.26,40.15,40.15,10675800,38.14,xom
133957,29-Aug-01,40.97,41.17,40.38,40.38,8114500,38.36,xom
133958,28-Aug-01,41.10,41.23,40.50,40.51,6595400,38.49,xom
133959,27-Aug-01,41.70,41.77,41.00,41.05,6147100,39.00,xom
133960,24-Aug-01,41.14,41.70,40.72,41.70,6682200,39.62,xom
133961,23-Aug-01,40.51,41.24,40.51,40.89,7192000,38.85,xom
133962,22-Aug-01,40.85,41.25,40.62,40.71,9659400,38.68,xom
133963,21-Aug-01,40.85,41.00,40.05,40.39,7801500,38.37,xom
133964,20-Aug-01,40.42,40.87,40.35,40.75,9529300,38.71,xom
133965,17-Aug-01,41.29,41.29,40.18,40.47,8613200,38.45,xom
133966,16-Aug-01,41.35,41.64,40.86,41.29,7555000,39.23,xom
133967,15-Aug-01,41.50,41.85,41.00,41.50,9303000,39.43,xom
133968,14-Aug-01,41.46,41.70,40.82,41.15,8049700,39.09,xom
133969,13-Aug-01,41.40,41.79,41.26,41.40,6982100,39.33,xom
133970,10-Aug-01,41.30,41.80,40.75,41.35,8975300,39.28,xom
133971,9-Aug-01,40.80,41.24,40.60,40.95,8303300,38.90,xom
133972,8-Aug-01,41.75,41.95,40.99,41.25,9474300,38.97,xom
133973,7-Aug-01,41.00,41.40,40.88,41.38,8982400,39.09,xom
133974,6-Aug-01,41.26,41.35,40.73,40.85,8385200,38.59,xom
133975,3-Aug-01,41.90,41.92,40.80,41.26,8845300,38.98,xom
133976,2-Aug-01,41.52,41.90,41.39,41.73,8630400,39.42,xom
133977,1-Aug-01,42.45,42.49,41.51,41.60,8070600,39.30,xom
133978,31-Jul-01,42.20,42.89,41.75,41.76,11069300,39.45,xom
133979,30-Jul-01,42.40,42.70,42.16,42.41,6948900,40.07,xom
133980,27-Jul-01,42.55,42.95,41.86,42.73,8373800,40.37,xom
133981,26-Jul-01,41.30,42.75,41.29,42.72,10422700,40.36,xom
133982,25-Jul-01,41.40,42.40,41.15,42.13,11584800,39.80,xom
133983,24-Jul-01,42.48,42.48,40.52,40.97,14718900,38.71,xom
133984,23-Jul-01,43.50,43.72,42.15,42.50,9599700,40.15,xom
133985,20-Jul-01,43.15,43.60,43.15,43.36,11197100,40.96,xom
133986,19-Jul-01,43.20,43.55,42.60,43.08,11467400,40.70,xom
133987,18-Jul-01,84.50,84.75,83.45,84.25,9395600,39.80,xom
133988,17-Jul-01,86.22,86.59,84.95,85.30,5867700,40.29,xom
133989,16-Jul-01,86.15,86.99,85.56,85.99,4864100,40.62,xom
133990,13-Jul-01,85.45,86.98,85.33,85.98,4567900,40.61,xom
133991,12-Jul-01,84.15,85.92,84.10,85.45,4821200,40.36,xom
133992,11-Jul-01,85.50,85.76,84.05,84.95,6863800,40.13,xom
133993,10-Jul-01,86.50,86.63,85.75,85.76,5202300,40.51,xom
133994,9-Jul-01,87.05,87.05,86.18,86.72,4612300,40.96,xom
133995,6-Jul-01,87.60,87.80,86.30,86.80,4839700,41.00,xom
133996,5-Jul-01,87.50,88.19,86.86,87.00,5064200,41.10,xom
133997,3-Jul-01,87.65,87.65,86.86,87.34,3327500,41.26,xom
133998,2-Jul-01,88.25,88.80,87.45,87.70,5738700,41.43,xom
133999,29-Jun-01,86.82,87.91,86.55,87.35,7686000,41.26,xom
134000,28-Jun-01,86.35,87.03,86.16,86.82,7793400,41.01,xom
134001,27-Jun-01,88.05,88.15,87.21,87.22,5790800,41.20,xom
134002,26-Jun-01,88.40,89.00,88.38,88.56,5159200,41.83,xom
134003,25-Jun-01,88.02,89.13,88.02,88.52,5154100,41.81,xom
134004,22-Jun-01,88.50,89.02,87.85,88.91,5708900,42.00,xom
134005,21-Jun-01,87.70,88.41,86.71,88.41,7495900,41.76,xom
134006,20-Jun-01,87.90,89.15,87.70,87.73,6345900,41.44,xom
134007,19-Jun-01,88.75,88.88,88.05,88.37,4402400,41.74,xom
134008,18-Jun-01,89.22,89.22,88.32,88.50,4593800,41.80,xom
134009,15-Jun-01,88.80,90.28,88.75,88.90,11480600,41.98,xom
134010,14-Jun-01,89.00,89.80,88.55,88.85,4514000,41.95,xom
134011,13-Jun-01,90.37,90.72,89.50,89.98,4409300,42.48,xom
134012,12-Jun-01,90.48,90.48,89.41,90.12,5499700,42.55,xom
134013,11-Jun-01,89.50,90.50,89.30,89.70,5076500,42.35,xom
134014,8-Jun-01,89.00,89.52,88.39,89.39,4398200,42.21,xom
134015,7-Jun-01,89.65,89.98,88.95,89.18,6398800,42.11,xom
134016,6-Jun-01,90.55,90.75,89.22,89.40,7941800,42.21,xom
134017,5-Jun-01,90.83,91.67,89.83,91.55,6242400,43.23,xom
134018,4-Jun-01,89.80,90.85,89.71,90.83,4915300,42.89,xom
134019,1-Jun-01,89.00,89.10,88.17,88.95,3916200,42.00,xom
134020,31-May-01,88.30,89.34,88.30,88.75,5927900,41.90,xom
134021,30-May-01,88.40,90.00,87.99,88.87,8157900,41.96,xom
134022,29-May-01,88.90,89.22,87.80,87.80,6123600,41.46,xom
134023,25-May-01,87.73,88.68,87.71,88.10,4638300,41.60,xom
134024,24-May-01,87.85,88.16,87.30,87.93,4338400,41.52,xom
134025,23-May-01,88.81,88.81,86.98,87.27,6185500,41.21,xom
134026,22-May-01,88.80,89.02,88.48,88.81,5900300,41.93,xom
134027,21-May-01,90.45,90.65,88.72,88.75,6138900,41.90,xom
134028,18-May-01,88.95,90.25,88.80,90.20,7144600,42.59,xom
134029,17-May-01,89.15,89.16,88.27,88.73,5798800,41.89,xom
134030,16-May-01,89.45,90.00,89.04,89.50,8168500,42.26,xom
134031,15-May-01,89.06,89.54,88.65,89.45,4508400,42.23,xom
134032,14-May-01,88.20,89.44,88.10,89.06,4889700,42.05,xom
134033,11-May-01,88.10,88.10,86.65,87.64,4478200,41.38,xom
134034,10-May-01,89.30,89.38,88.03,88.10,5058600,41.60,xom
134035,9-May-01,89.10,89.75,88.89,89.72,5443100,41.95,xom
134036,8-May-01,88.10,89.15,87.60,88.74,5527500,41.49,xom
134037,7-May-01,87.55,88.82,87.25,88.19,5040700,41.23,xom
134038,4-May-01,86.11,87.79,86.11,87.55,4845000,40.93,xom
134039,3-May-01,86.50,86.80,85.45,86.10,6591900,40.25,xom
134040,2-May-01,87.65,87.66,86.26,86.50,8475800,40.44,xom
134041,1-May-01,88.80,89.04,88.15,88.80,4855800,41.52,xom
134042,30-Apr-01,88.90,89.88,88.55,88.60,7533300,41.42,xom
134043,27-Apr-01,89.10,89.26,88.20,89.06,4969900,41.64,xom
134044,26-Apr-01,89.30,89.55,88.55,88.85,6961500,41.54,xom
134045,25-Apr-01,88.00,89.83,87.70,89.09,7730600,41.65,xom
134046,24-Apr-01,88.00,89.00,87.20,87.49,7200400,40.90,xom
134047,23-Apr-01,85.95,88.03,85.90,88.00,8102900,41.14,xom
134048,20-Apr-01,84.30,85.39,84.30,85.17,6082900,39.82,xom
134049,19-Apr-01,84.55,85.20,83.69,84.45,6997000,39.48,xom
134050,18-Apr-01,84.70,85.41,83.71,85.13,8268900,39.80,xom
134051,17-Apr-01,83.50,84.79,83.50,84.71,7015300,39.60,xom
134052,16-Apr-01,82.12,84.58,82.12,84.55,5956300,39.53,xom
134053,12-Apr-01,81.95,82.86,81.51,82.00,5499200,38.34,xom
134054,11-Apr-01,83.05,83.20,81.60,81.94,7123400,38.31,xom
134055,10-Apr-01,83.50,84.49,83.00,84.00,6110800,39.27,xom
134056,9-Apr-01,82.10,83.04,81.92,82.51,5956900,38.58,xom
134057,6-Apr-01,81.00,82.10,79.10,82.10,6069500,38.38,xom
134058,5-Apr-01,79.90,80.99,79.30,80.93,5539200,37.84,xom
134059,4-Apr-01,77.90,79.72,77.83,78.70,5871300,36.79,xom
134060,3-Apr-01,79.30,79.45,77.00,77.90,7100400,36.42,xom
134061,2-Apr-01,81.00,81.30,79.06,79.60,6650200,37.22,xom
134062,30-Mar-01,79.05,81.00,79.00,81.00,6593300,37.87,xom
134063,29-Mar-01,77.90,78.70,77.40,78.29,4694500,36.60,xom
134064,28-Mar-01,79.70,80.00,77.80,78.65,5613400,36.77,xom
134065,27-Mar-01,79.30,81.10,79.07,80.64,7357900,37.70,xom
134066,26-Mar-01,77.99,78.74,77.79,78.25,7398600,36.58,xom
134067,23-Mar-01,76.75,77.95,76.51,76.90,8828400,35.95,xom
134068,22-Mar-01,79.75,80.05,75.20,77.70,9369000,36.33,xom
134069,21-Mar-01,80.43,81.24,79.58,79.81,5982400,37.31,xom
134070,20-Mar-01,81.30,82.67,80.61,80.66,5564400,37.71,xom
134071,19-Mar-01,81.40,82.84,81.25,81.26,5876500,37.99,xom
134072,16-Mar-01,81.85,82.90,81.68,81.70,10611100,38.20,xom
134073,15-Mar-01,83.75,83.75,81.45,82.95,6570100,38.78,xom
134074,14-Mar-01,82.30,83.00,81.95,82.64,5799400,38.64,xom
134075,13-Mar-01,83.20,83.53,82.48,83.30,5801800,38.95,xom
134076,12-Mar-01,85.99,85.99,83.75,83.76,5551000,39.16,xom
134077,9-Mar-01,85.60,86.49,85.26,85.99,5452900,40.20,xom
134078,8-Mar-01,84.21,85.85,84.01,85.85,5583800,40.14,xom
134079,7-Mar-01,84.10,84.35,83.41,84.21,5165700,39.37,xom
134080,6-Mar-01,84.10,84.30,83.20,83.60,4786200,39.09,xom
134081,5-Mar-01,82.95,84.40,82.87,83.85,5015100,39.20,xom
134082,2-Mar-01,82.70,83.87,82.18,83.21,5046900,38.90,xom
134083,1-Mar-01,80.80,82.50,80.77,81.40,6253700,38.06,xom
134084,28-Feb-01,82.50,82.96,80.90,81.05,5795600,37.89,xom
134085,27-Feb-01,83.90,84.10,81.90,82.30,6972300,38.48,xom
134086,26-Feb-01,82.85,84.00,82.65,83.80,4845200,39.18,xom
134087,23-Feb-01,84.00,84.21,82.76,83.50,5078900,39.04,xom
134088,22-Feb-01,84.00,84.50,83.50,84.21,4982500,39.37,xom
134089,21-Feb-01,84.80,85.20,83.50,83.52,4330200,39.05,xom
134090,20-Feb-01,83.60,84.39,82.65,83.80,3860800,39.18,xom
134091,16-Feb-01,83.20,84.74,83.00,84.02,6740000,39.28,xom
134092,15-Feb-01,83.20,83.40,81.55,82.50,6511200,38.57,xom
134093,14-Feb-01,83.95,84.95,83.50,83.93,6740100,39.24,xom
134094,13-Feb-01,84.95,85.35,84.40,84.79,4650400,39.64,xom
134095,12-Feb-01,85.86,86.25,85.37,85.76,4160100,40.10,xom
134096,9-Feb-01,84.75,86.65,84.75,85.86,5384000,40.14,xom
134097,8-Feb-01,84.75,85.40,84.00,84.50,4949400,39.51,xom
134098,7-Feb-01,84.50,85.15,83.81,84.36,5812400,39.44,xom
134099,6-Feb-01,84.95,84.96,83.60,84.34,5476500,39.02,xom
134100,5-Feb-01,83.25,85.10,83.25,84.80,5378700,39.23,xom
134101,2-Feb-01,83.80,84.50,82.90,82.99,5198800,38.40,xom
134102,1-Feb-01,84.15,84.15,82.80,83.49,4558300,38.63,xom
134103,31-Jan-01,82.75,84.38,82.75,84.15,8508800,38.93,xom
134104,30-Jan-01,81.50,82.45,80.20,81.98,4850200,37.93,xom
134105,29-Jan-01,80.05,81.20,79.69,80.20,5272900,37.10,xom
134106,26-Jan-01,82.50,82.56,80.69,81.00,5930000,37.47,xom
134107,25-Jan-01,82.31,82.81,82.00,82.50,6801700,38.17,xom
134108,24-Jan-01,82.25,82.50,81.00,81.62,6435500,37.76,xom
134109,23-Jan-01,80.50,81.94,80.12,81.81,5569100,37.85,xom
134110,22-Jan-01,79.75,80.62,79.25,80.25,6931300,37.13,xom
134111,19-Jan-01,78.87,79.87,78.69,79.44,10149500,36.75,xom
134112,18-Jan-01,80.56,80.62,79.00,79.12,8603900,36.60,xom
134113,17-Jan-01,81.06,81.44,79.62,80.25,7362700,37.13,xom
134114,16-Jan-01,81.87,82.44,80.56,81.81,7805200,37.85,xom
134115,12-Jan-01,81.75,83.00,80.94,82.81,5951400,38.31,xom
134116,11-Jan-01,81.62,82.87,81.37,81.75,5497200,37.82,xom
134117,10-Jan-01,82.25,82.44,80.44,81.00,10310500,37.47,xom
134118,9-Jan-01,82.62,82.62,81.44,82.00,5762800,37.94,xom
134119,8-Jan-01,83.50,84.19,82.75,82.87,5534700,38.34,xom
134120,5-Jan-01,82.87,85.06,82.81,83.25,9393900,38.52,xom
134121,4-Jan-01,85.62,85.75,81.94,82.87,12285300,38.34,xom
134122,3-Jan-01,89.12,89.75,85.25,85.25,10414100,39.44,xom
134123,2-Jan-01,86.69,89.37,86.50,89.12,6550900,41.23,xom
134124,29-Dec-00,87.00,88.00,86.00,86.94,4783100,40.22,xom
134125,28-Dec-00,87.62,87.75,86.62,86.87,5431400,40.19,xom
134126,27-Dec-00,88.81,89.31,87.19,87.75,5223900,40.60,xom
134127,26-Dec-00,86.81,88.81,86.81,88.56,2790500,40.97,xom
134128,22-Dec-00,84.87,86.94,84.62,86.81,4272500,40.16,xom
134129,21-Dec-00,85.00,86.75,84.75,84.75,6352000,39.21,xom
134130,20-Dec-00,87.25,87.50,85.12,85.19,5961900,39.41,xom
134131,19-Dec-00,86.12,88.50,86.12,87.19,6344500,40.34,xom
134132,18-Dec-00,84.25,86.87,84.06,86.37,6393300,39.96,xom
134133,15-Dec-00,84.50,86.50,84.12,84.12,13017800,38.92,xom
134134,14-Dec-00,86.75,87.19,85.12,85.50,7114400,39.56,xom
134135,13-Dec-00,86.75,88.31,86.75,87.69,5990300,40.57,xom
134136,12-Dec-00,87.19,87.37,85.94,86.56,5766100,40.05,xom
134137,11-Dec-00,88.56,88.69,85.62,85.75,7330900,39.67,xom
134138,8-Dec-00,88.06,89.31,86.81,88.50,5044700,40.94,xom
134139,7-Dec-00,86.50,89.25,86.50,88.00,6414100,40.71,xom
134140,6-Dec-00,87.12,88.00,85.69,86.25,8727000,39.90,xom
134141,5-Dec-00,90.25,91.37,87.75,88.37,5814400,40.88,xom
134142,4-Dec-00,88.81,91.00,88.75,90.69,4488900,41.96,xom
134143,1-Dec-00,87.94,89.44,87.94,88.81,6029200,41.09,xom
134144,30-Nov-00,89.50,90.00,86.56,88.00,7324400,40.71,xom
134145,29-Nov-00,92.19,92.19,88.69,88.94,8154700,41.15,xom
134146,28-Nov-00,92.56,94.31,92.31,93.06,5044200,43.05,xom
134147,27-Nov-00,93.50,94.00,92.75,93.12,4535600,43.08,xom
134148,24-Nov-00,94.06,94.69,93.94,94.44,2569200,43.69,xom
134149,22-Nov-00,92.50,94.37,92.12,94.25,5772700,43.60,xom
134150,21-Nov-00,91.19,94.37,91.19,93.12,6386300,43.08,xom
134151,20-Nov-00,90.56,91.94,90.56,91.37,3907200,42.27,xom
134152,17-Nov-00,90.69,91.00,89.81,90.31,4976300,41.78,xom
134153,16-Nov-00,90.31,91.69,89.94,90.69,4488900,41.96,xom
134154,15-Nov-00,90.75,91.37,89.87,90.37,4471600,41.81,xom
134155,14-Nov-00,89.75,90.69,89.25,89.87,4188300,41.58,xom
134156,13-Nov-00,89.62,91.19,88.31,89.94,4585800,41.61,xom
134157,10-Nov-00,89.87,90.69,89.56,89.56,4004100,41.44,xom
134158,9-Nov-00,90.87,91.25,88.19,89.87,5325000,41.58,xom
134159,8-Nov-00,89.00,91.06,89.00,90.69,5040900,41.55,xom
134160,7-Nov-00,88.94,90.37,88.62,89.00,4319800,40.78,xom
134161,6-Nov-00,87.75,89.19,86.81,88.69,4678600,40.63,xom
134162,3-Nov-00,88.00,88.94,87.37,87.50,5139500,40.09,xom
134163,2-Nov-00,90.94,91.00,88.12,88.19,7486700,40.41,xom
134164,1-Nov-00,89.94,92.06,89.94,92.06,7193900,42.18,xom
134165,31-Oct-00,89.44,89.87,87.56,89.19,5037800,40.86,xom
134166,30-Oct-00,87.56,89.81,87.56,89.44,5357800,40.98,xom
134167,27-Oct-00,86.50,87.69,86.25,87.56,3972300,40.12,xom
134168,26-Oct-00,88.19,88.94,87.56,87.75,5194100,40.20,xom
134169,25-Oct-00,88.50,88.50,87.00,87.19,5418100,39.95,xom
134170,24-Oct-00,90.00,90.25,86.50,86.75,6377700,39.75,xom
134171,23-Oct-00,88.37,89.19,87.12,89.06,5583600,40.80,xom
134172,20-Oct-00,86.31,88.44,86.31,88.44,5332200,40.52,xom
134173,19-Oct-00,86.37,88.19,85.81,86.50,6274800,39.63,xom
134174,18-Oct-00,89.00,89.69,86.44,86.56,6255600,39.66,xom
134175,17-Oct-00,88.87,89.75,87.31,87.81,6470200,40.23,xom
134176,16-Oct-00,90.50,90.50,87.44,87.81,6987300,40.23,xom
134177,13-Oct-00,93.19,93.44,89.56,90.50,8508800,41.46,xom
134178,12-Oct-00,93.00,94.87,92.94,94.12,9780800,43.12,xom
134179,11-Oct-00,93.94,95.44,93.37,93.75,10364500,42.95,xom
134180,10-Oct-00,91.69,93.81,91.50,93.31,7406100,42.75,xom
134181,9-Oct-00,89.44,91.56,89.25,91.12,5333000,41.75,xom
134182,6-Oct-00,89.94,91.31,89.06,89.44,5204400,40.98,xom
134183,5-Oct-00,88.62,89.75,87.94,89.19,5582000,40.86,xom
134184,4-Oct-00,90.19,90.31,88.75,89.25,6876700,40.89,xom
134185,3-Oct-00,90.94,91.62,90.50,90.81,5023900,41.61,xom
134186,2-Oct-00,89.37,91.69,89.37,91.44,6353900,41.89,xom
134187,29-Sep-00,89.62,89.94,89.00,89.11,6480300,40.83,xom
134188,28-Sep-00,89.31,89.87,88.56,89.14,8623400,40.84,xom
134189,27-Sep-00,86.75,89.50,86.69,89.25,5967300,40.89,xom
134190,26-Sep-00,86.00,87.81,86.00,86.62,5771700,39.69,xom
134191,25-Sep-00,85.87,86.06,84.31,85.86,8473100,39.34,xom
134192,22-Sep-00,86.31,86.75,84.87,86.50,9015300,39.63,xom
134193,21-Sep-00,86.25,86.87,85.56,86.31,7965200,39.54,xom
134194,20-Sep-00,88.19,89.44,86.44,86.50,8684700,39.63,xom
134195,19-Sep-00,89.06,89.25,87.87,88.00,6140500,40.32,xom
134196,18-Sep-00,89.12,90.75,89.00,89.64,8661400,41.07,xom
134197,15-Sep-00,86.87,89.87,86.62,88.00,12420900,40.32,xom
134198,14-Sep-00,85.56,85.69,84.81,85.27,4356900,39.07,xom
134199,13-Sep-00,85.81,85.81,85.25,85.81,5223100,39.31,xom
134200,12-Sep-00,85.75,86.44,84.75,85.75,7575200,39.29,xom
134201,11-Sep-00,83.50,85.50,83.44,84.98,7154500,38.93,xom
134202,8-Sep-00,83.06,83.50,82.25,83.50,4647700,38.26,xom
134203,7-Sep-00,83.50,84.19,83.50,83.75,3653600,38.37,xom
134204,6-Sep-00,83.56,84.06,83.00,83.00,5950300,38.03,xom
134205,5-Sep-00,83.12,83.50,82.56,83.37,5966400,38.20,xom
134206,1-Sep-00,82.00,82.87,81.75,82.50,4043800,37.80,xom
134207,31-Aug-00,81.75,82.25,81.37,81.64,3868400,37.40,xom
134208,30-Aug-00,82.31,82.37,81.19,81.36,3853100,37.28,xom
134209,29-Aug-00,82.81,83.00,82.25,82.52,3213100,37.81,xom
134210,28-Aug-00,82.69,83.81,82.56,82.81,2946300,37.94,xom
134211,25-Aug-00,83.00,83.69,82.44,82.94,3201400,38.00,xom
134212,24-Aug-00,83.37,83.37,82.50,82.94,5603900,38.00,xom
134213,23-Aug-00,83.75,84.75,83.75,84.50,4648300,38.71,xom
134214,22-Aug-00,83.81,84.00,83.00,83.12,3235600,38.08,xom
134215,21-Aug-00,83.00,83.75,82.75,83.50,2579400,38.26,xom
134216,18-Aug-00,83.19,83.69,82.25,82.92,4153900,37.99,xom
134217,17-Aug-00,82.75,84.00,82.75,83.81,4178900,38.40,xom
134218,16-Aug-00,81.69,82.77,81.62,82.77,3651400,37.92,xom
134219,15-Aug-00,83.00,83.37,81.25,81.31,3584500,37.25,xom
134220,14-Aug-00,82.19,83.00,81.56,82.56,3272700,37.83,xom
134221,11-Aug-00,82.44,82.44,81.12,81.37,3061300,37.28,xom
134222,10-Aug-00,81.00,82.06,81.00,81.00,3522700,37.11,xom
134223,9-Aug-00,81.62,82.25,81.06,81.06,4743400,36.74,xom
134224,8-Aug-00,80.87,81.19,80.37,80.80,3140800,36.62,xom
134225,7-Aug-00,80.87,81.44,80.69,80.89,3675200,36.66,xom
134226,4-Aug-00,81.25,82.12,79.94,81.70,4014200,37.03,xom
134227,3-Aug-00,82.75,83.56,81.00,81.44,4954500,36.91,xom
134228,2-Aug-00,81.44,83.12,81.25,82.87,8256900,37.56,xom
134229,1-Aug-00,80.94,81.56,79.75,80.00,6181400,36.26,xom
134230,31-Jul-00,80.06,81.12,79.19,80.19,5820500,36.34,xom
134231,28-Jul-00,80.06,80.94,79.62,80.00,3995600,36.26,xom
134232,27-Jul-00,77.00,81.00,77.00,80.50,8396100,36.48,xom
134233,26-Jul-00,76.31,76.87,75.75,76.19,8632800,34.53,xom
134234,25-Jul-00,77.00,77.50,75.12,75.37,5508900,34.16,xom
134235,24-Jul-00,77.00,77.31,75.87,77.25,4162500,35.01,xom
134236,21-Jul-00,78.69,78.75,76.87,77.12,4182800,34.95,xom
134237,20-Jul-00,78.56,79.50,78.00,78.12,3899800,35.40,xom
134238,19-Jul-00,78.62,79.31,78.12,78.69,4315300,35.66,xom
134239,18-Jul-00,78.06,78.94,77.50,78.19,6156900,35.43,xom
134240,17-Jul-00,79.94,79.94,77.75,78.75,5473900,35.69,xom
134241,14-Jul-00,77.44,77.87,76.44,77.56,4986600,35.15,xom
134242,13-Jul-00,78.50,78.62,77.37,78.00,3953000,35.35,xom
134243,12-Jul-00,80.31,80.50,78.61,78.61,3779700,35.63,xom
134244,11-Jul-00,78.12,80.75,78.12,80.56,4437700,36.51,xom
134245,10-Jul-00,78.50,79.19,78.00,78.12,3220200,35.40,xom
134246,7-Jul-00,78.62,79.37,78.00,78.52,4644200,35.58,xom
134247,6-Jul-00,77.75,79.37,77.56,78.19,5483600,35.43,xom
134248,5-Jul-00,78.94,78.94,76.56,76.94,6871700,34.87,xom
134249,3-Jul-00,78.81,79.75,78.75,79.55,4296900,36.05,xom
134250,30-Jun-00,80.69,80.94,77.69,78.50,9963600,35.58,xom
134251,29-Jun-00,81.56,82.00,81.00,81.20,4720200,36.80,xom
134252,28-Jun-00,82.06,82.62,81.56,82.12,3677800,37.22,xom
134253,27-Jun-00,83.44,83.62,81.94,82.06,4083600,37.19,xom
134254,26-Jun-00,83.25,84.19,82.75,83.36,3172800,37.78,xom
134255,23-Jun-00,83.37,83.75,82.69,83.12,2884800,37.67,xom
134256,22-Jun-00,84.37,84.75,82.00,82.69,4696900,37.47,xom
134257,21-Jun-00,82.00,84.44,81.81,83.95,4690600,38.05,xom
134258,20-Jun-00,82.50,83.37,81.75,83.25,4401900,37.73,xom
134259,19-Jun-00,83.94,84.25,82.50,84.06,4516900,38.09,xom
134260,16-Jun-00,82.62,84.37,82.62,84.37,9829500,38.24,xom
134261,15-Jun-00,82.50,83.50,81.75,82.44,5663000,37.36,xom
134262,14-Jun-00,81.94,83.75,81.75,82.62,5535000,37.44,xom
134263,13-Jun-00,81.25,82.00,81.00,81.19,3790000,36.79,xom
134264,12-Jun-00,79.87,81.69,79.87,80.75,5640900,36.59,xom
134265,9-Jun-00,80.00,80.56,79.12,79.19,4696300,35.89,xom
134266,8-Jun-00,80.12,80.62,79.94,80.06,5339800,36.28,xom
134267,7-Jun-00,82.00,82.44,80.87,81.12,4783900,36.76,xom
134268,6-Jun-00,79.00,82.50,78.75,82.31,6070800,37.30,xom
134269,5-Jun-00,79.00,79.75,79.00,79.31,4331400,35.94,xom
134270,2-Jun-00,81.06,81.94,78.62,79.19,9305800,35.89,xom
134271,1-Jun-00,83.56,83.56,80.87,82.94,5947700,37.59,xom
134272,31-May-00,83.00,83.87,82.31,83.31,4925800,37.76,xom
134273,30-May-00,82.00,83.62,81.81,83.50,5102000,37.84,xom
134274,26-May-00,81.69,83.12,81.56,82.37,2970200,37.33,xom
134275,25-May-00,82.37,82.56,80.69,81.44,4312700,36.91,xom
134276,24-May-00,82.81,83.44,82.06,82.94,4606100,37.59,xom
134277,23-May-00,83.44,83.56,81.62,83.00,4293600,37.61,xom
134278,22-May-00,82.37,83.94,82.25,83.31,4844100,37.76,xom
134279,19-May-00,80.19,82.12,79.94,81.75,4220200,37.05,xom
134280,18-May-00,81.50,82.37,80.94,81.45,3584800,36.91,xom
134281,17-May-00,82.00,82.50,80.50,81.37,5552700,36.88,xom
134282,16-May-00,83.25,83.69,82.25,83.25,4364800,37.73,xom
134283,15-May-00,81.94,83.87,81.75,83.62,4454500,37.90,xom
134284,12-May-00,82.44,82.69,81.69,82.03,3986700,37.17,xom
134285,11-May-00,81.81,83.37,81.50,82.94,5491300,37.59,xom
134286,10-May-00,79.69,82.12,79.62,81.50,5685000,36.54,xom
134287,9-May-00,80.50,80.87,78.75,79.44,4192800,35.61,xom
134288,8-May-00,79.87,80.75,79.37,80.44,3693000,36.06,xom
134289,5-May-00,78.75,80.00,78.69,80.00,3544400,35.86,xom
134290,4-May-00,78.00,79.69,77.81,79.50,5047300,35.64,xom
134291,3-May-00,78.37,78.44,77.00,77.50,3534100,34.74,xom
134292,2-May-00,78.19,79.56,78.00,78.25,4045600,35.08,xom
134293,1-May-00,78.31,79.06,77.69,78.00,4435200,34.97,xom
134294,28-Apr-00,80.44,80.44,77.69,77.69,4866600,34.83,xom
134295,27-Apr-00,79.62,80.94,78.62,80.69,4831700,36.17,xom
134296,26-Apr-00,81.00,81.00,79.31,80.12,4214100,35.92,xom
134297,25-Apr-00,80.25,81.50,80.12,81.00,5853600,36.31,xom
134298,24-Apr-00,78.62,81.00,77.19,79.87,4457200,35.81,xom
134299,20-Apr-00,77.44,79.00,77.06,79.00,4034100,35.42,xom
134300,19-Apr-00,76.25,78.44,76.00,77.44,6050000,34.72,xom
134301,18-Apr-00,76.00,76.81,75.00,76.19,6030000,34.16,xom
134302,17-Apr-00,78.62,79.37,75.12,75.50,8105000,33.85,xom
134303,14-Apr-00,79.81,81.75,78.00,78.75,5926400,35.30,xom
134304,13-Apr-00,79.94,81.00,78.81,80.00,4457300,35.86,xom
134305,12-Apr-00,80.00,81.50,79.69,79.94,4301300,35.84,xom
134306,11-Apr-00,78.94,80.94,78.69,79.37,5335000,35.58,xom
134307,10-Apr-00,79.00,79.62,78.12,78.25,4549700,35.08,xom
134308,7-Apr-00,81.00,81.37,79.06,79.56,3914400,35.67,xom
134309,6-Apr-00,80.56,82.00,80.06,81.75,4134100,36.65,xom
134310,5-Apr-00,82.00,83.12,79.50,79.75,6515300,35.75,xom
134311,4-Apr-00,79.94,82.87,79.94,82.50,8197200,36.98,xom
134312,3-Apr-00,77.75,80.75,77.69,80.50,4982200,36.09,xom
134313,31-Mar-00,78.87,79.94,77.81,78.00,6305300,34.97,xom
134314,30-Mar-00,81.44,81.81,77.69,78.62,6641100,35.24,xom
134315,29-Mar-00,78.19,81.94,77.75,80.50,10380600,36.09,xom
134316,28-Mar-00,75.62,79.00,75.62,79.00,4137500,35.42,xom
134317,27-Mar-00,77.25,78.19,75.75,76.52,4832300,34.30,xom
134318,24-Mar-00,75.75,77.56,75.62,77.25,4403400,34.63,xom
134319,23-Mar-00,74.62,76.06,74.31,75.50,5062200,33.85,xom
134320,22-Mar-00,77.00,77.00,74.44,74.94,7130300,33.60,xom
134321,21-Mar-00,75.75,77.75,75.62,77.00,5440500,34.52,xom
134322,20-Mar-00,76.19,77.31,74.31,74.87,5344400,33.56,xom
134323,17-Mar-00,79.31,79.69,77.00,77.12,7467200,34.57,xom
134324,16-Mar-00,78.00,79.94,75.87,79.75,5800600,35.75,xom
134325,15-Mar-00,77.19,78.00,74.69,77.75,5945500,34.85,xom
134326,14-Mar-00,75.12,78.00,74.62,77.25,4525900,34.63,xom
134327,13-Mar-00,76.50,77.94,74.37,75.87,4735800,34.01,xom
134328,10-Mar-00,80.00,80.19,76.31,77.03,4717800,34.53,xom
134329,9-Mar-00,78.00,80.56,77.44,80.44,5454800,36.06,xom
134330,8-Mar-00,77.50,82.00,77.50,79.62,9991100,35.69,xom
134331,7-Mar-00,72.12,81.00,72.00,80.00,11409100,35.86,xom
134332,6-Mar-00,74.00,75.00,72.00,72.94,5253600,32.70,xom
134333,3-Mar-00,76.50,76.50,74.25,75.69,5106100,33.93,xom
134334,2-Mar-00,76.00,77.69,75.56,77.00,4901700,34.52,xom
134335,1-Mar-00,75.37,76.25,73.19,76.06,4943600,34.10,xom
134336,29-Feb-00,73.50,75.62,72.94,75.31,5237200,33.76,xom
134337,28-Feb-00,71.00,75.31,69.87,73.50,5941900,32.95,xom
134338,25-Feb-00,72.56,74.37,70.00,71.06,5900500,31.86,xom
134339,24-Feb-00,72.69,73.44,71.50,72.81,5395000,32.64,xom
134340,23-Feb-00,74.12,75.81,73.12,74.62,4441300,33.45,xom
134341,22-Feb-00,76.25,76.94,74.50,75.44,5431600,33.82,xom
134342,18-Feb-00,77.31,77.37,75.00,75.00,6900500,33.62,xom
134343,17-Feb-00,79.00,79.00,77.31,77.87,5844400,34.91,xom
134344,16-Feb-00,79.00,80.37,78.37,80.00,5133300,35.86,xom
134345,15-Feb-00,77.75,80.56,77.44,79.31,5392800,35.55,xom
134346,14-Feb-00,74.50,76.94,74.44,76.44,4880600,34.27,xom
134347,11-Feb-00,76.00,76.69,72.69,73.87,6234500,33.12,xom
134348,10-Feb-00,76.25,77.69,75.31,75.87,6742200,34.01,xom
134349,9-Feb-00,76.75,77.31,76.00,76.25,6206400,34.18,xom
134350,8-Feb-00,81.00,81.87,78.69,78.94,4689400,34.99,xom
134351,7-Feb-00,79.50,81.25,79.50,80.75,3550900,35.80,xom
134352,4-Feb-00,83.50,83.50,80.06,80.87,5722700,35.85,xom
134353,3-Feb-00,83.44,84.00,80.06,82.37,5808400,36.51,xom
134354,2-Feb-00,83.25,84.87,83.25,83.81,5782200,37.15,xom
134355,1-Feb-00,83.31,83.44,81.37,83.19,5334200,36.88,xom
134356,31-Jan-00,78.62,83.56,77.87,82.87,7309500,36.74,xom
134357,28-Jan-00,80.00,81.00,78.87,78.87,5180800,34.96,xom
134358,27-Jan-00,83.31,83.31,79.75,81.00,5276600,35.91,xom
134359,26-Jan-00,84.06,84.56,82.69,83.50,4654100,37.02,xom
134360,25-Jan-00,84.00,86.12,83.81,84.06,5961300,37.26,xom
134361,24-Jan-00,85.44,86.31,83.00,84.25,6235200,37.35,xom
134362,21-Jan-00,84.00,85.19,83.31,85.00,7172800,37.68,xom
134363,20-Jan-00,85.19,85.25,82.69,83.69,4810500,37.10,xom
134364,19-Jan-00,84.25,85.87,83.69,85.56,6546900,37.93,xom
134365,18-Jan-00,82.75,85.50,82.37,84.75,5967300,37.57,xom
134366,14-Jan-00,85.50,85.50,83.00,83.75,5636900,37.13,xom
134367,13-Jan-00,83.50,86.00,83.12,85.44,6032500,37.88,xom
134368,12-Jan-00,83.25,84.37,82.81,83.50,5161100,37.02,xom
134369,11-Jan-00,83.75,85.25,83.62,84.00,4362000,37.24,xom
134370,10-Jan-00,84.19,84.62,83.56,83.75,4274200,37.13,xom
134371,7-Jan-00,85.94,86.25,84.00,84.94,8303000,37.65,xom
134372,6-Jan-00,80.62,85.81,80.19,85.19,9731300,37.76,xom
134373,5-Jan-00,78.00,81.75,77.81,81.00,8743900,35.91,xom
134374,4-Jan-00,77.37,78.19,76.50,76.81,7258400,34.05,xom
134375,3-Jan-00,79.50,80.75,77.87,78.31,6734200,34.71,xom
134376,31-Dec-99,80.56,81.00,80.19,80.56,1384500,35.71,xom
134377,30-Dec-99,81.37,81.37,79.75,80.44,2741400,35.66,xom
134378,29-Dec-99,81.00,82.31,80.87,81.19,2194700,35.99,xom
134379,28-Dec-99,81.56,82.56,80.50,80.69,4392000,35.77,xom
134380,27-Dec-99,83.94,84.19,81.25,82.00,3515000,36.35,xom
134381,23-Dec-99,82.44,84.06,81.50,83.81,3918100,37.15,xom
134382,22-Dec-99,80.69,81.87,80.06,81.00,4182800,35.91,xom
134383,21-Dec-99,81.00,82.00,80.62,80.75,3574100,35.80,xom
134384,20-Dec-99,83.25,83.69,81.00,81.92,3469800,36.31,xom
134385,17-Dec-99,83.94,84.25,82.25,82.62,10651600,36.63,xom
134386,16-Dec-99,81.75,84.81,81.75,83.75,5917700,37.13,xom
134387,15-Dec-99,83.25,84.25,83.06,83.06,6935800,36.82,xom
134388,14-Dec-99,82.00,83.12,82.00,82.37,5804100,36.51,xom
134389,13-Dec-99,83.37,83.81,81.06,82.66,6184800,36.64,xom
134390,10-Dec-99,85.81,85.81,82.69,82.81,5283300,36.71,xom
134391,9-Dec-99,84.37,86.56,83.87,86.12,6213100,38.18,xom
134392,8-Dec-99,83.62,84.50,82.62,83.48,4957300,37.01,xom
134393,7-Dec-99,84.00,85.19,83.75,83.87,7831900,37.18,xom
134394,6-Dec-99,82.25,84.00,82.00,83.87,4581300,37.18,xom
134395,3-Dec-99,82.00,83.12,81.62,82.53,5662800,36.59,xom
134396,2-Dec-99,82.87,82.87,81.25,82.08,5470000,36.39,xom
134397,1-Dec-99,79.25,82.87,79.25,82.50,6269400,36.57,xom
134398,30-Nov-99,80.00,80.19,78.87,79.31,5872300,35.16,xom
134399,29-Nov-99,77.87,79.50,77.56,79.37,4207500,35.18,xom
134400,26-Nov-99,78.50,79.06,78.00,78.00,1252200,34.58,xom
134401,24-Nov-99,77.87,79.62,77.56,79.12,4763000,35.07,xom
134402,23-Nov-99,79.87,79.94,77.69,78.00,4163100,34.58,xom
134403,22-Nov-99,79.69,80.06,79.19,79.55,3602000,35.26,xom
134404,19-Nov-99,81.00,81.06,79.62,79.69,3772300,35.33,xom
134405,18-Nov-99,81.00,81.37,80.19,81.06,4595500,35.93,xom
134406,17-Nov-99,79.12,81.25,79.00,80.25,7271300,35.57,xom
134407,16-Nov-99,78.25,79.19,77.00,79.19,4410900,35.10,xom
134408,15-Nov-99,77.87,78.06,77.37,78.00,3587700,34.58,xom
134409,12-Nov-99,76.94,77.94,76.50,77.87,3491900,34.52,xom
134410,11-Nov-99,76.06,76.87,75.37,76.81,3801300,34.05,xom
134411,10-Nov-99,75.62,76.19,75.31,76.00,4450900,33.69,xom
134412,9-Nov-99,74.94,75.37,74.37,75.31,3169400,33.38,xom
134413,8-Nov-99,71.00,74.81,71.00,74.31,5512800,32.55,xom
134414,5-Nov-99,73.00,73.00,70.06,70.62,7175200,30.93,xom
134415,4-Nov-99,73.69,73.94,72.50,73.00,3639400,31.98,xom
134416,3-Nov-99,74.62,74.62,72.56,73.00,3743400,31.98,xom
134417,2-Nov-99,74.37,75.19,73.94,74.12,2950200,32.47,xom
134418,1-Nov-99,74.06,75.00,73.56,74.75,3396700,32.74,xom
134419,29-Oct-99,73.62,74.50,72.69,74.06,4232200,32.44,xom
134420,28-Oct-99,72.75,73.94,72.37,73.12,4570300,32.03,xom
134421,27-Oct-99,72.12,72.87,71.50,71.75,4536900,31.43,xom
134422,26-Oct-99,73.00,73.37,71.69,72.06,5853800,31.57,xom
134423,25-Oct-99,75.75,76.12,73.75,74.00,3400000,32.42,xom
134424,22-Oct-99,76.87,76.94,75.87,76.87,2967000,33.67,xom
134425,21-Oct-99,75.50,76.37,75.06,76.06,3791600,33.32,xom
134426,20-Oct-99,73.87,76.62,73.56,76.50,5280800,33.51,xom
134427,19-Oct-99,73.87,74.00,72.94,73.44,2897700,32.17,xom
134428,18-Oct-99,72.25,73.19,71.50,73.00,3172500,31.98,xom
134429,15-Oct-99,74.31,74.31,72.00,72.00,4632800,31.54,xom
134430,14-Oct-99,73.25,74.75,72.87,74.37,4384100,32.58,xom
134431,13-Oct-99,74.12,74.25,73.37,73.62,4904700,32.25,xom
134432,12-Oct-99,73.44,74.12,73.06,73.31,3460900,32.11,xom
134433,11-Oct-99,72.75,73.69,72.50,73.37,3007300,32.14,xom
134434,8-Oct-99,72.62,73.31,72.06,72.75,3384800,31.87,xom
134435,7-Oct-99,73.81,73.81,72.62,73.12,3052700,32.03,xom
134436,6-Oct-99,72.12,74.00,71.62,74.00,6598300,32.42,xom
134437,5-Oct-99,72.75,73.37,71.25,72.19,4241600,31.62,xom
134438,4-Oct-99,74.50,74.94,72.12,73.00,6242300,31.98,xom
134439,1-Oct-99,75.94,76.12,74.56,74.62,3821700,32.69,xom
134440,30-Sep-99,75.19,76.25,74.69,76.00,4383900,33.29,xom
134441,29-Sep-99,76.25,76.44,74.62,74.75,3832200,32.74,xom
134442,28-Sep-99,74.56,74.87,72.12,74.69,5692700,32.72,xom
134443,27-Sep-99,74.75,76.06,74.37,75.12,3261600,32.91,xom
134444,24-Sep-99,74.25,75.06,73.75,74.81,4401300,32.77,xom
134445,23-Sep-99,75.87,77.44,74.31,74.81,4747500,32.77,xom
134446,22-Sep-99,76.81,77.44,75.37,75.37,4941900,33.02,xom
134447,21-Sep-99,77.50,77.87,76.06,76.75,3530300,33.62,xom
134448,20-Sep-99,80.00,80.00,77.81,78.19,2540500,34.25,xom
134449,17-Sep-99,78.37,80.19,77.87,79.87,5060500,34.99,xom
134450,16-Sep-99,77.37,78.00,76.37,77.69,3264700,34.03,xom
134451,15-Sep-99,79.19,79.19,76.81,77.25,4973600,33.84,xom
134452,14-Sep-99,78.37,80.25,78.31,79.19,3522000,34.69,xom
134453,13-Sep-99,79.75,80.12,78.50,78.62,3586700,34.44,xom
134454,10-Sep-99,81.50,81.75,80.31,80.44,2950200,35.24,xom
134455,9-Sep-99,81.56,83.00,81.19,81.25,4914200,35.59,xom
134456,8-Sep-99,79.25,81.31,79.25,81.19,3550200,35.57,xom
134457,7-Sep-99,79.06,80.00,78.62,79.50,3271300,34.82,xom
134458,3-Sep-99,77.75,79.25,77.62,79.06,3173400,34.63,xom
134459,2-Sep-99,77.87,78.50,76.75,77.50,3682700,33.95,xom
134460,1-Sep-99,79.00,79.19,78.12,78.31,3492800,34.30,xom
134461,31-Aug-99,78.06,79.87,78.00,78.87,3870200,34.55,xom
134462,30-Aug-99,79.31,79.75,77.81,77.81,2461700,34.08,xom
134463,27-Aug-99,80.50,80.94,79.12,79.31,2490500,34.74,xom
134464,26-Aug-99,81.62,81.94,80.00,80.31,4320800,35.18,xom
134465,25-Aug-99,82.12,82.50,81.00,82.25,3483400,36.03,xom
134466,24-Aug-99,82.37,82.56,80.81,81.62,3132700,35.75,xom
134467,23-Aug-99,82.62,82.94,82.00,82.81,2823000,36.27,xom
134468,20-Aug-99,82.25,82.62,81.31,82.56,3454500,36.17,xom
134469,19-Aug-99,81.37,82.62,81.25,81.81,2973800,35.84,xom
134470,18-Aug-99,81.56,82.69,81.12,82.56,3924200,36.17,xom
134471,17-Aug-99,81.62,82.00,80.94,81.81,3762800,35.84,xom
134472,16-Aug-99,81.31,81.56,80.31,81.56,3905300,35.73,xom
134473,13-Aug-99,82.06,82.19,80.94,81.56,3221600,35.73,xom
134474,12-Aug-99,82.00,82.25,81.12,81.81,3601700,35.84,xom
134475,11-Aug-99,80.87,82.12,80.50,81.94,5315900,35.89,xom
134476,10-Aug-99,80.62,81.62,80.37,81.19,5423000,35.21,xom
134477,9-Aug-99,80.56,81.00,79.94,80.37,2744800,34.85,xom
134478,6-Aug-99,81.75,81.81,79.81,80.37,3311600,34.85,xom
134479,5-Aug-99,80.37,82.19,80.00,82.19,5104700,35.64,xom
134480,4-Aug-99,78.81,80.37,78.44,79.87,4194500,34.63,xom
134481,3-Aug-99,78.00,78.81,77.31,78.81,2921700,34.17,xom
134482,2-Aug-99,79.75,79.75,77.62,77.87,3082800,33.77,xom
134483,30-Jul-99,78.81,79.94,78.44,79.37,4494400,34.42,xom
134484,29-Jul-99,78.12,78.37,77.44,77.87,3693300,33.77,xom
134485,28-Jul-99,77.37,79.75,77.12,78.94,3387500,34.23,xom
134486,27-Jul-99,78.31,78.62,77.12,77.56,3157700,33.63,xom
134487,26-Jul-99,79.06,80.62,77.81,78.00,3766700,33.82,xom
134488,23-Jul-99,78.19,79.19,77.75,79.12,3082800,34.31,xom
134489,22-Jul-99,78.00,78.25,75.31,78.19,4249500,33.90,xom
134490,21-Jul-99,76.94,78.62,76.25,78.12,4933000,33.87,xom
134491,20-Jul-99,78.87,79.00,77.25,77.94,5085300,33.80,xom
134492,19-Jul-99,78.62,79.12,78.06,78.81,2892300,34.17,xom
134493,16-Jul-99,79.00,79.44,77.87,79.31,3401700,34.39,xom
134494,15-Jul-99,78.62,79.25,78.44,78.94,3301400,34.23,xom
134495,14-Jul-99,78.56,78.94,78.25,78.44,2569800,34.01,xom
134496,13-Jul-99,78.69,79.31,78.12,78.44,3092000,34.01,xom
134497,12-Jul-99,79.69,79.87,79.06,79.44,2503900,34.45,xom
134498,9-Jul-99,79.37,79.87,78.75,79.44,2990900,34.45,xom
134499,8-Jul-99,80.62,81.62,79.56,79.62,4388800,34.53,xom
134500,7-Jul-99,80.25,80.56,78.50,80.44,3540600,34.88,xom
134501,6-Jul-99,79.44,80.31,79.31,80.06,3700500,34.72,xom
134502,2-Jul-99,79.00,79.62,77.87,79.50,2540200,34.47,xom
134503,1-Jul-99,77.12,78.75,77.00,78.44,4115800,34.01,xom
134504,30-Jun-99,77.44,78.12,76.94,77.12,5607200,33.44,xom
134505,29-Jun-99,75.44,77.12,74.94,77.00,4345000,33.39,xom
134506,28-Jun-99,76.31,76.50,74.87,75.06,4004200,32.55,xom
134507,25-Jun-99,76.25,76.81,75.87,76.19,3470800,33.04,xom
134508,24-Jun-99,78.06,78.25,75.81,76.50,3622000,33.17,xom
134509,23-Jun-99,77.56,78.50,77.56,78.12,4494800,33.87,xom
134510,22-Jun-99,77.25,77.87,76.81,77.00,3961600,33.39,xom
134511,21-Jun-99,79.44,79.87,77.37,78.25,3370800,33.93,xom
134512,18-Jun-99,80.81,82.12,80.19,80.37,5197500,34.85,xom
134513,17-Jun-99,80.69,81.31,80.00,81.25,1882700,35.23,xom
134514,16-Jun-99,82.87,83.00,80.31,80.56,3159100,34.93,xom
134515,15-Jun-99,81.00,83.44,80.81,82.12,3695200,35.61,xom
134516,14-Jun-99,78.94,81.62,78.94,81.12,3138400,35.18,xom
134517,11-Jun-99,79.87,80.31,78.69,78.94,2932300,34.23,xom
134518,10-Jun-99,79.75,80.37,79.06,79.62,3631400,34.53,xom
134519,9-Jun-99,79.69,80.50,78.94,80.12,2991400,34.74,xom
134520,8-Jun-99,80.62,80.87,79.25,79.81,3528100,34.61,xom
134521,7-Jun-99,80.44,80.94,80.00,80.87,2490000,35.07,xom
134522,4-Jun-99,80.12,80.75,78.87,80.69,3143300,34.99,xom
134523,3-Jun-99,80.50,81.25,78.87,79.94,2989100,34.66,xom
134524,2-Jun-99,79.25,80.94,79.25,80.25,3415800,34.80,xom
134525,1-Jun-99,79.62,79.62,77.31,78.75,3262300,34.15,xom
134526,28-May-99,78.87,79.87,78.00,79.87,4033900,34.63,xom
134527,27-May-99,81.87,81.87,78.62,78.81,4375200,34.17,xom
134528,26-May-99,80.44,82.75,80.12,81.94,4526400,35.53,xom
134529,25-May-99,79.62,82.31,79.62,80.19,4464400,34.77,xom
134530,24-May-99,82.75,83.62,79.00,79.62,4125000,34.53,xom
134531,21-May-99,80.12,83.00,79.62,82.75,5953000,35.88,xom
134532,20-May-99,78.75,80.06,78.25,80.00,4541700,34.69,xom
134533,19-May-99,78.12,78.94,77.75,78.69,3222300,34.12,xom
134534,18-May-99,79.12,79.12,77.56,77.75,4224100,33.71,xom
134535,17-May-99,78.62,79.25,78.31,79.00,3759500,34.26,xom
134536,14-May-99,79.19,79.94,78.25,78.75,3815800,34.15,xom
134537,13-May-99,79.31,80.12,79.31,79.37,4958100,34.42,xom
134538,12-May-99,80.50,80.50,78.00,79.06,5690600,34.28,xom
134539,11-May-99,82.56,82.62,81.31,81.62,3454100,35.39,xom
134540,10-May-99,82.00,83.62,81.94,82.37,3301900,35.72,xom
134541,7-May-99,82.37,83.19,81.50,82.94,3610000,35.61,xom
134542,6-May-99,83.87,84.56,81.62,82.37,4055200,35.36,xom
134543,5-May-99,86.37,86.37,84.12,84.81,4778000,36.41,xom
134544,4-May-99,86.62,87.25,86.00,86.44,7333900,37.11,xom
134545,3-May-99,83.00,86.50,82.56,86.06,6060800,36.95,xom
134546,30-Apr-99,84.25,84.25,82.19,83.06,8068000,35.66,xom
134547,29-Apr-99,81.75,85.25,80.62,84.50,7642200,36.28,xom
134548,28-Apr-99,79.00,82.50,78.56,81.50,5791400,34.99,xom
134549,27-Apr-99,77.87,78.94,77.56,78.25,4371600,33.60,xom
134550,26-Apr-99,78.31,78.31,76.75,77.69,2580600,33.36,xom
134551,23-Apr-99,78.94,79.12,77.37,78.31,3356900,33.62,xom
134552,22-Apr-99,78.37,79.25,76.62,78.94,4821100,33.89,xom
134553,21-Apr-99,80.62,80.62,77.19,78.44,5424400,33.68,xom
134554,20-Apr-99,81.87,81.87,80.37,80.75,5657800,34.67,xom
134555,19-Apr-99,80.75,83.50,80.44,82.25,8673400,35.31,xom
134556,16-Apr-99,77.62,80.00,77.31,79.94,5625800,34.32,xom
134557,15-Apr-99,74.25,78.37,74.25,77.56,5593300,33.30,xom
134558,14-Apr-99,75.06,75.25,74.19,74.19,3943100,31.85,xom
134559,13-Apr-99,75.00,75.75,74.56,75.19,3227700,32.28,xom
134560,12-Apr-99,74.69,75.87,74.00,75.44,3114400,32.39,xom
134561,9-Apr-99,74.06,74.94,73.37,74.69,2792000,32.07,xom
134562,8-Apr-99,73.44,74.62,72.94,74.25,3851700,31.88,xom
134563,7-Apr-99,72.69,73.25,72.06,73.19,3735000,31.42,xom
134564,6-Apr-99,72.25,72.87,72.06,72.69,3247700,31.21,xom
134565,5-Apr-99,70.37,72.50,70.06,72.19,3667000,30.99,xom
134566,1-Apr-99,70.31,70.37,69.44,70.12,3135200,30.11,xom
134567,31-Mar-99,71.31,71.75,70.50,70.56,3760300,30.29,xom
134568,30-Mar-99,72.75,72.75,71.00,71.31,2648300,30.62,xom
134569,29-Mar-99,71.69,73.19,71.69,73.00,3584400,31.34,xom
134570,26-Mar-99,71.69,72.19,71.12,71.56,2542800,30.72,xom
134571,25-Mar-99,70.81,71.69,70.50,71.44,3034500,30.67,xom
134572,24-Mar-99,72.81,73.25,70.50,70.94,4079100,30.46,xom
134573,23-Mar-99,73.81,73.87,72.19,72.75,3537200,31.23,xom
134574,22-Mar-99,73.12,74.12,72.37,73.75,3517000,31.66,xom
134575,19-Mar-99,74.94,74.94,72.81,73.06,5030800,31.37,xom
134576,18-Mar-99,74.62,75.37,74.50,74.69,4793400,32.07,xom
134577,17-Mar-99,73.25,74.56,73.25,74.37,4103000,31.93,xom
134578,16-Mar-99,73.69,73.94,72.75,73.12,3252700,31.39,xom
134579,15-Mar-99,73.31,73.94,73.12,73.69,4061400,31.64,xom
134580,12-Mar-99,75.94,75.94,73.75,73.94,5434400,31.75,xom
134581,11-Mar-99,74.00,76.37,74.00,74.75,9459100,32.09,xom
134582,10-Mar-99,71.12,73.62,70.87,73.31,6754800,31.47,xom
134583,9-Mar-99,70.69,71.44,69.94,69.94,4624200,30.03,xom
134584,8-Mar-99,70.00,70.94,69.50,70.94,4220800,30.46,xom
134585,5-Mar-99,69.25,70.12,68.81,69.69,4614800,29.92,xom
134586,4-Mar-99,65.69,68.44,65.50,67.81,5093300,29.11,xom
134587,3-Mar-99,64.81,65.69,64.31,65.69,5935900,28.20,xom
134588,2-Mar-99,65.44,65.87,64.56,64.81,4845800,27.83,xom
134589,1-Mar-99,66.31,66.31,64.81,65.19,4364200,27.99,xom
134590,26-Feb-99,67.50,67.62,66.37,66.56,4163800,28.58,xom
134591,25-Feb-99,67.25,67.81,66.62,67.31,3485600,28.90,xom
134592,24-Feb-99,67.81,68.44,67.12,67.86,3454800,29.13,xom
134593,23-Feb-99,68.12,68.69,67.50,67.75,3267300,29.09,xom
134594,22-Feb-99,68.37,68.94,68.06,68.19,3311900,29.28,xom
134595,19-Feb-99,68.00,68.94,67.75,68.50,2961100,29.41,xom
134596,18-Feb-99,68.81,69.06,67.81,68.87,3690900,29.57,xom
134597,17-Feb-99,68.87,69.87,68.50,68.62,2944200,29.46,xom
134598,16-Feb-99,69.19,69.94,67.81,68.56,4461400,29.44,xom
134599,12-Feb-99,70.25,71.37,68.81,69.44,5428100,29.81,xom
134600,11-Feb-99,71.87,72.19,69.00,70.37,6657700,30.21,xom
134601,10-Feb-99,71.56,73.31,71.56,72.56,4387300,31.15,xom
134602,9-Feb-99,72.62,73.44,72.19,72.19,5649700,30.99,xom
134603,8-Feb-99,71.25,72.69,70.94,72.69,4760500,31.21,xom
134604,5-Feb-99,70.06,71.94,69.81,71.69,5112300,30.43,xom
134605,4-Feb-99,70.56,70.56,69.25,69.81,3492700,29.63,xom
134606,3-Feb-99,69.00,70.56,68.62,70.37,4582500,29.87,xom
134607,2-Feb-99,69.37,69.87,68.25,68.69,4803400,29.15,xom
134608,1-Feb-99,70.06,70.50,69.56,69.62,3769800,29.55,xom
134609,29-Jan-99,70.56,71.00,70.06,70.25,3350000,29.82,xom
134610,28-Jan-99,70.25,71.50,70.25,71.00,3943400,30.13,xom
134611,27-Jan-99,72.25,72.50,70.75,71.00,3682700,30.13,xom
134612,26-Jan-99,71.75,72.50,71.37,72.25,3612500,30.66,xom
134613,25-Jan-99,71.31,72.19,70.62,72.00,3400200,30.56,xom
134614,22-Jan-99,71.06,71.69,70.81,71.37,4304200,30.29,xom
134615,21-Jan-99,71.00,71.81,70.81,71.12,4334700,30.19,xom
134616,20-Jan-99,71.06,71.56,70.69,71.00,4910300,30.13,xom
134617,19-Jan-99,71.00,71.31,70.62,71.06,3203900,30.16,xom
134618,15-Jan-99,70.44,71.12,69.81,71.06,3564400,30.16,xom
134619,14-Jan-99,70.25,70.94,69.56,69.75,4207000,29.60,xom
134620,13-Jan-99,70.00,71.87,69.75,70.50,4166100,29.92,xom
134621,12-Jan-99,71.31,72.37,70.50,70.75,4294400,30.03,xom
134622,11-Jan-99,72.75,73.50,70.81,71.25,5731300,30.24,xom
134623,8-Jan-99,74.25,74.69,72.94,74.31,3172700,31.54,xom
134624,7-Jan-99,74.44,74.94,73.75,74.75,3713400,31.73,xom
134625,6-Jan-99,73.12,75.81,72.69,74.87,4984400,31.78,xom
134626,5-Jan-99,72.50,72.94,71.69,72.00,3330000,30.56,xom
134627,4-Jan-99,72.75,74.12,72.25,72.62,4430600,30.82,xom
134628,31-Dec-98,74.25,74.37,73.06,73.12,3004500,31.03,xom
134629,30-Dec-98,75.37,75.94,74.50,74.62,3570600,31.67,xom
134630,29-Dec-98,74.44,75.75,73.94,75.62,2885300,32.10,xom
134631,28-Dec-98,74.50,74.75,74.00,74.50,2501300,31.62,xom
134632,24-Dec-98,75.12,75.31,74.50,74.62,872000,31.67,xom
134633,23-Dec-98,75.00,75.31,74.50,75.06,2790900,31.86,xom
134634,22-Dec-98,74.56,75.50,74.50,74.94,3464700,31.81,xom
134635,21-Dec-98,75.94,76.69,74.75,74.81,3666100,31.75,xom
134636,18-Dec-98,74.75,76.19,74.50,75.94,6462500,32.23,xom
134637,17-Dec-98,75.06,75.37,73.87,74.87,3960600,31.78,xom
134638,16-Dec-98,74.56,75.75,74.12,75.56,5207300,32.07,xom
134639,15-Dec-98,74.75,74.81,73.62,74.00,3544800,31.41,xom
134640,14-Dec-98,74.50,74.94,73.62,74.44,3519700,31.59,xom
134641,11-Dec-98,73.81,74.75,73.56,74.62,3490300,31.67,xom
134642,10-Dec-98,74.00,74.19,73.56,73.75,3398900,31.30,xom
134643,9-Dec-98,72.94,74.00,72.94,73.94,3832000,31.38,xom
134644,8-Dec-98,72.75,73.50,72.37,73.19,4140300,31.06,xom
134645,7-Dec-98,71.50,73.19,71.44,73.00,3676100,30.98,xom
134646,4-Dec-98,71.19,71.50,70.25,71.50,4583900,30.35,xom
134647,3-Dec-98,71.00,71.00,70.06,70.56,5954800,29.95,xom
134648,2-Dec-98,71.56,72.50,70.87,71.25,7457200,30.24,xom
134649,1-Dec-98,72.50,72.62,71.00,71.62,13803400,30.40,xom
134650,30-Nov-98,74.25,75.75,73.44,75.00,7102300,31.83,xom
134651,27-Nov-98,74.87,77.31,74.25,74.37,5187000,31.56,xom
134652,25-Nov-98,71.87,73.31,71.44,72.69,2570800,30.85,xom
134653,24-Nov-98,72.00,73.31,71.87,72.69,2798000,30.85,xom
134654,23-Nov-98,72.19,72.50,70.94,72.06,3216100,30.58,xom
134655,20-Nov-98,70.50,72.12,70.12,72.00,4956700,30.56,xom
134656,19-Nov-98,70.69,70.94,69.56,69.87,3165300,29.65,xom
134657,18-Nov-98,70.37,71.00,69.81,70.69,3312500,30.00,xom
134658,17-Nov-98,71.19,72.44,70.50,70.56,2541300,29.95,xom
134659,16-Nov-98,72.44,72.62,71.00,71.44,2378100,30.32,xom
134660,13-Nov-98,73.31,73.81,71.00,72.87,3398100,30.93,xom
134661,12-Nov-98,70.87,73.37,70.81,72.81,4503800,30.90,xom
134662,11-Nov-98,71.12,71.37,69.75,70.25,3274500,29.82,xom
134663,10-Nov-98,71.87,72.25,70.12,70.12,3320800,29.76,xom
134664,9-Nov-98,72.94,73.12,71.25,72.00,1949200,30.56,xom
134665,6-Nov-98,72.62,73.62,72.37,73.50,2660000,30.85,xom
134666,5-Nov-98,71.94,72.87,70.62,72.87,3031600,30.58,xom
134667,4-Nov-98,73.25,73.94,71.81,72.00,2452700,30.22,xom
134668,3-Nov-98,72.62,73.87,71.62,73.00,2090000,30.64,xom
134669,2-Nov-98,71.37,72.94,71.37,72.06,2963000,30.24,xom
134670,30-Oct-98,73.44,73.50,71.25,71.62,2822800,30.06,xom
134671,29-Oct-98,70.56,72.81,70.37,72.69,2845300,30.51,xom
134672,28-Oct-98,69.69,71.00,69.56,70.44,2671900,29.56,xom
134673,27-Oct-98,71.81,72.50,69.44,69.56,3740500,29.19,xom
134674,26-Oct-98,71.37,72.19,71.06,71.19,4024100,29.88,xom
134675,23-Oct-98,71.87,71.87,70.50,71.25,3025200,29.90,xom
134676,22-Oct-98,75.31,75.37,70.94,71.75,4780600,30.11,xom
134677,21-Oct-98,76.69,76.94,75.50,75.56,3397000,31.71,xom
134678,20-Oct-98,74.94,76.94,74.87,76.56,3520200,32.13,xom
134679,19-Oct-98,76.25,76.75,74.37,74.87,3487800,31.42,xom
134680,16-Oct-98,76.19,76.56,75.50,76.31,5225300,32.03,xom
134681,15-Oct-98,74.06,75.94,73.56,75.62,4414500,31.74,xom
134682,14-Oct-98,73.62,74.37,73.31,74.00,3681600,31.06,xom
134683,13-Oct-98,72.44,73.87,71.75,73.00,3247700,30.64,xom
134684,12-Oct-98,72.12,72.19,70.87,71.81,2557200,30.14,xom
134685,9-Oct-98,72.12,72.50,70.25,70.75,3610200,29.69,xom
134686,8-Oct-98,73.25,73.25,71.00,71.69,4893900,30.09,xom
134687,7-Oct-98,75.75,75.87,73.25,74.06,5536300,31.08,xom
134688,6-Oct-98,75.25,75.87,74.56,75.75,6189800,31.79,xom
134689,5-Oct-98,72.56,75.25,72.56,74.87,7280000,31.42,xom
134690,2-Oct-98,70.62,73.56,70.62,73.00,5291100,30.64,xom
134691,1-Oct-98,70.19,71.75,70.06,70.56,6355200,29.61,xom
134692,30-Sep-98,71.00,71.12,69.37,70.62,5646900,29.64,xom
134693,29-Sep-98,68.56,71.25,67.62,71.25,4834200,29.90,xom
134694,28-Sep-98,68.44,69.00,67.50,68.06,2750600,28.56,xom
134695,25-Sep-98,68.81,69.87,68.31,68.37,2725200,28.69,xom
134696,24-Sep-98,69.62,70.56,68.81,69.37,3512700,29.11,xom
134697,23-Sep-98,67.50,70.37,67.44,70.31,4165300,29.51,xom
134698,22-Sep-98,68.44,68.44,66.50,67.06,3244200,28.14,xom
134699,21-Sep-98,67.12,68.56,66.81,68.19,2638600,28.62,xom
134700,18-Sep-98,68.00,68.19,66.44,68.12,5853300,28.59,xom
134701,17-Sep-98,69.06,69.37,68.37,68.56,2471100,28.77,xom
134702,16-Sep-98,71.00,71.06,68.69,69.81,3247700,29.30,xom
134703,15-Sep-98,70.06,71.56,70.06,71.25,2483900,29.90,xom
134704,14-Sep-98,70.81,71.44,70.25,70.50,3030200,29.59,xom
134705,11-Sep-98,69.81,70.94,68.62,70.56,4109800,29.61,xom
134706,10-Sep-98,68.37,70.69,67.37,69.69,5941400,29.25,xom
134707,9-Sep-98,67.44,69.25,67.06,68.69,3752200,28.83,xom
134708,8-Sep-98,67.12,67.69,65.75,67.44,3955200,28.30,xom
134709,4-Sep-98,64.50,66.50,63.38,66.06,5483400,27.72,xom
134710,3-Sep-98,63.38,64.50,62.00,63.94,5328400,26.83,xom
134711,2-Sep-98,66.25,66.69,63.50,64.00,4340500,26.86,xom
134712,1-Sep-98,64.50,66.62,62.13,66.37,6121300,27.85,xom
134713,31-Aug-98,67.94,69.12,65.00,65.44,6256400,27.46,xom
134714,28-Aug-98,69.25,69.81,67.31,67.56,4537000,28.35,xom
134715,27-Aug-98,69.50,70.62,69.25,69.25,5062500,29.06,xom
134716,26-Aug-98,69.56,70.87,69.50,70.37,2924200,29.53,xom
134717,25-Aug-98,70.81,71.69,70.00,70.37,2919500,29.53,xom
134718,24-Aug-98,71.50,71.62,70.00,70.56,3396300,29.61,xom
134719,21-Aug-98,71.00,71.37,69.56,70.87,4267000,29.74,xom
134720,20-Aug-98,70.81,72.06,70.12,71.31,3295300,29.93,xom
134721,19-Aug-98,70.06,70.81,69.87,70.75,2470000,29.69,xom
134722,18-Aug-98,69.00,70.44,68.75,70.19,3312700,29.46,xom
134723,17-Aug-98,67.87,69.94,67.81,69.62,3365800,29.22,xom
134724,14-Aug-98,68.19,69.19,67.94,68.37,3745500,28.69,xom
134725,13-Aug-98,67.12,68.25,66.94,68.19,3524200,28.62,xom
134726,12-Aug-98,67.56,68.31,66.12,67.06,3273800,28.14,xom
134727,11-Aug-98,67.31,68.50,65.81,68.00,4674200,28.54,xom
134728,10-Aug-98,66.81,68.56,66.37,67.62,4235000,28.04,xom
134729,7-Aug-98,65.06,67.62,64.56,66.94,4946100,27.75,xom
134730,6-Aug-98,65.94,66.00,64.00,64.94,3094800,26.92,xom
134731,5-Aug-98,67.12,67.12,64.00,66.19,4348800,27.44,xom
134732,4-Aug-98,68.75,69.19,67.00,67.12,4085000,27.83,xom
134733,3-Aug-98,69.62,69.62,68.06,68.50,2462700,28.40,xom
134734,31-Jul-98,72.00,72.00,69.62,70.25,3269200,29.13,xom
134735,30-Jul-98,70.94,72.25,70.75,72.12,3235000,29.90,xom
134736,29-Jul-98,69.69,70.75,69.31,70.69,3314700,29.31,xom
134737,28-Jul-98,70.75,71.06,68.19,69.62,3526300,28.86,xom
134738,27-Jul-98,70.00,71.50,69.81,71.44,2731400,29.62,xom
134739,24-Jul-98,69.81,70.81,69.62,70.37,2222500,29.18,xom
134740,23-Jul-98,71.50,71.87,69.87,70.12,2619500,29.07,xom
134741,22-Jul-98,70.44,72.00,70.00,71.81,3290600,29.77,xom
134742,21-Jul-98,70.56,71.44,70.00,70.19,2529800,29.10,xom
134743,20-Jul-98,72.25,72.37,70.06,70.56,2223400,29.25,xom
134744,17-Jul-98,71.56,72.44,71.00,72.37,2632000,30.00,xom
134745,16-Jul-98,71.50,71.56,70.12,71.37,1780800,29.59,xom
134746,15-Jul-98,71.81,72.25,71.31,71.62,2502800,29.69,xom
134747,14-Jul-98,70.25,72.25,70.25,72.06,2656400,29.88,xom
134748,13-Jul-98,71.50,71.56,70.06,70.50,2553300,29.23,xom
134749,10-Jul-98,71.50,72.37,71.12,71.69,1751300,29.72,xom
134750,9-Jul-98,72.44,72.81,70.81,71.75,2274800,29.75,xom
134751,8-Jul-98,72.75,73.44,72.75,73.19,1970200,30.34,xom
134752,7-Jul-98,73.06,73.37,72.69,72.75,2301600,30.16,xom
134753,6-Jul-98,72.69,73.44,72.62,73.31,1840800,30.39,xom
134754,2-Jul-98,72.31,73.81,72.25,72.87,2594200,30.21,xom
134755,1-Jul-98,72.06,72.94,71.56,72.94,2963800,30.24,xom
134756,30-Jun-98,72.25,73.00,71.25,71.37,3853000,29.59,xom
134757,29-Jun-98,72.19,72.31,71.50,71.50,2254100,29.64,xom
134758,26-Jun-98,72.75,73.00,71.62,72.25,2050800,29.95,xom
134759,25-Jun-98,72.44,73.06,72.00,72.50,3194100,30.06,xom
134760,24-Jun-98,72.00,72.44,71.56,72.44,4065200,30.03,xom
134761,23-Jun-98,71.12,71.87,71.06,71.81,3553600,29.77,xom
134762,22-Jun-98,70.06,71.56,70.06,70.62,2823300,29.28,xom
134763,19-Jun-98,71.00,71.44,70.06,70.06,4083900,29.05,xom
134764,18-Jun-98,70.75,70.94,69.87,70.75,2432500,29.33,xom
134765,17-Jun-98,70.37,71.50,69.94,71.00,3969800,29.44,xom
134766,16-Jun-98,68.50,69.94,67.87,69.56,3082800,28.84,xom
134767,15-Jun-98,69.00,69.12,68.12,68.50,2924100,28.40,xom
134768,12-Jun-98,68.19,69.56,67.75,69.31,3002800,28.74,xom
134769,11-Jun-98,69.75,69.75,67.37,68.06,4265000,28.22,xom
134770,10-Jun-98,69.69,70.50,68.62,68.81,3109400,28.53,xom
134771,9-Jun-98,70.75,70.94,69.56,69.94,2714800,29.00,xom
134772,8-Jun-98,71.81,71.81,70.94,71.19,2365500,29.52,xom
134773,5-Jun-98,70.56,71.87,70.31,71.81,3551600,29.77,xom
134774,4-Jun-98,69.06,70.50,69.06,70.31,3776600,29.15,xom
134775,3-Jun-98,69.37,70.31,69.00,69.00,2233300,28.61,xom
134776,2-Jun-98,71.00,71.06,69.56,69.94,2662700,29.00,xom
134777,1-Jun-98,70.50,70.69,69.87,70.62,2369100,29.28,xom
134778,29-May-98,70.94,71.25,69.94,70.50,3505900,29.23,xom
134779,28-May-98,70.50,71.12,70.00,70.94,2543900,29.41,xom
134780,27-May-98,69.62,70.75,69.00,70.37,3198100,29.18,xom
134781,26-May-98,70.81,70.81,69.56,69.56,2145800,28.84,xom
134782,22-May-98,70.81,70.81,70.19,70.56,1753600,29.25,xom
134783,21-May-98,71.06,71.56,69.81,70.37,3404700,29.18,xom
134784,20-May-98,72.12,72.56,70.75,71.25,2750500,29.54,xom
134785,19-May-98,72.62,72.94,71.62,72.31,2571600,29.98,xom
134786,18-May-98,73.69,73.94,72.37,72.56,2891900,30.08,xom
134787,15-May-98,73.75,74.75,73.69,73.69,3844400,30.55,xom
134788,14-May-98,73.56,73.87,72.94,73.62,3363100,30.52,xom
134789,13-May-98,73.62,74.50,73.37,73.62,3585800,30.52,xom
134790,12-May-98,73.00,74.00,72.94,73.81,3070900,30.60,xom
134791,11-May-98,72.50,73.31,72.19,72.94,2833800,30.24,xom
134792,8-May-98,73.19,74.44,72.31,73.19,2954400,30.00,xom
134793,7-May-98,74.19,74.25,73.00,73.25,2250500,30.03,xom
134794,6-May-98,74.06,75.12,74.06,74.44,3025300,30.52,xom
134795,5-May-98,74.12,75.00,73.50,74.00,2369700,30.34,xom
134796,4-May-98,76.00,76.00,74.44,74.75,2914400,30.64,xom
134797,1-May-98,74.00,75.87,73.81,75.62,3497800,31.00,xom
134798,30-Apr-98,73.00,73.44,72.31,73.06,2757000,29.95,xom
134799,29-Apr-98,73.37,73.62,72.94,72.94,3021300,29.90,xom
134800,28-Apr-98,74.50,74.50,72.87,73.37,4125300,30.08,xom
134801,27-Apr-98,73.06,74.62,73.06,74.31,4405300,30.46,xom
134802,24-Apr-98,73.94,74.69,73.50,73.50,3410000,30.13,xom
134803,23-Apr-98,72.69,74.00,72.69,73.75,3450300,30.23,xom
134804,22-Apr-98,73.56,73.69,72.69,72.94,3383600,29.90,xom
134805,21-Apr-98,73.25,73.44,72.37,73.31,3295300,30.05,xom
134806,20-Apr-98,73.00,73.25,72.06,72.94,4598800,29.90,xom
134807,17-Apr-98,70.94,72.37,70.44,72.06,4283300,29.54,xom
134808,16-Apr-98,68.87,71.00,68.50,70.31,6673000,28.82,xom
134809,15-Apr-98,67.87,68.94,67.25,68.69,3353000,28.16,xom
134810,14-Apr-98,67.44,67.62,66.62,67.19,2288300,27.54,xom
134811,13-Apr-98,67.06,67.94,66.50,67.69,3537000,27.75,xom
134812,9-Apr-98,66.12,67.06,66.12,66.75,1963000,27.36,xom
134813,8-Apr-98,67.81,67.94,65.37,66.12,3247300,27.11,xom
134814,7-Apr-98,68.44,68.81,67.12,67.75,2394500,27.77,xom
134815,6-Apr-98,69.31,69.75,68.44,68.44,2483900,28.06,xom
134816,3-Apr-98,69.87,69.94,68.75,69.19,2255200,28.36,xom
134817,2-Apr-98,68.69,69.94,68.69,69.87,2804100,28.64,xom
134818,1-Apr-98,67.75,69.00,67.37,68.94,3272300,28.26,xom
134819,31-Mar-98,68.50,68.50,67.19,67.62,2730200,27.72,xom
134820,30-Mar-98,67.75,68.31,66.69,67.94,2308900,27.85,xom
134821,27-Mar-98,68.44,68.56,66.94,67.62,2465500,27.72,xom
134822,26-Mar-98,67.69,69.00,67.56,68.19,2940000,27.95,xom
134823,25-Mar-98,68.69,69.19,67.44,67.75,2913100,27.77,xom
134824,24-Mar-98,68.62,68.75,67.94,68.37,3421300,28.03,xom
134825,23-Mar-98,69.94,70.00,67.75,68.00,5973800,27.88,xom
134826,20-Mar-98,65.00,67.75,64.81,67.12,7003100,27.52,xom
134827,19-Mar-98,64.69,65.00,64.37,64.81,3305900,26.57,xom
134828,18-Mar-98,63.19,64.69,62.94,64.62,3843000,26.49,xom
134829,17-Mar-98,64.00,64.00,62.13,62.94,4114400,25.80,xom
134830,16-Mar-98,64.31,64.44,63.94,64.19,2045000,26.32,xom
134831,13-Mar-98,63.94,64.37,63.75,64.31,2242800,26.36,xom
134832,12-Mar-98,63.69,64.00,63.19,63.88,2396100,26.19,xom
134833,11-Mar-98,64.00,64.19,63.38,63.94,2820900,26.21,xom
134834,10-Mar-98,62.88,63.56,62.75,63.44,2835300,26.01,xom
134835,9-Mar-98,62.94,62.94,62.19,62.50,3095000,25.62,xom
134836,6-Mar-98,62.94,62.94,62.19,62.75,3432200,25.72,xom
134837,5-Mar-98,62.88,63.44,62.56,62.94,3456100,25.80,xom
134838,4-Mar-98,64.25,64.44,63.25,63.44,3523800,26.01,xom
134839,3-Mar-98,63.50,64.31,63.38,64.25,3433800,26.34,xom
134840,2-Mar-98,63.88,64.12,63.06,63.50,2442700,26.03,xom
134841,27-Feb-98,62.94,64.06,62.81,63.75,2787800,26.13,xom
134842,26-Feb-98,62.81,63.50,62.63,63.06,2085200,25.85,xom
134843,25-Feb-98,62.94,63.13,62.25,62.81,1992800,25.75,xom
134844,24-Feb-98,62.69,63.19,62.25,62.75,3258100,25.72,xom
134845,23-Feb-98,63.44,63.44,61.75,62.50,3852200,25.62,xom
134846,20-Feb-98,63.56,64.44,63.19,64.31,3832700,26.36,xom
134847,19-Feb-98,63.88,64.00,63.31,63.63,3055900,26.09,xom
134848,18-Feb-98,62.31,64.06,62.25,63.81,4136700,26.16,xom
134849,17-Feb-98,63.25,63.25,61.94,62.13,3048900,25.47,xom
134850,13-Feb-98,62.88,63.38,62.63,63.13,2295800,25.88,xom
134851,12-Feb-98,62.63,63.44,61.88,63.06,2811100,25.85,xom
134852,11-Feb-98,62.13,62.94,61.88,62.69,3124800,25.70,xom
134853,10-Feb-98,62.00,62.19,61.56,62.06,2683100,25.44,xom
134854,9-Feb-98,62.00,62.19,61.25,62.00,2391700,25.42,xom
134855,6-Feb-98,61.50,62.25,61.50,62.00,2443800,25.42,xom
134856,5-Feb-98,62.00,62.44,61.38,61.94,3483400,25.06,xom
134857,4-Feb-98,60.56,62.00,60.56,61.56,2908000,24.90,xom
134858,3-Feb-98,60.25,61.25,60.19,60.81,3124100,24.60,xom
134859,2-Feb-98,60.75,60.81,60.19,60.50,4366700,24.47,xom
134860,30-Jan-98,60.56,60.63,59.13,59.31,3650000,23.99,xom
134861,29-Jan-98,59.75,60.88,59.31,60.75,3935200,24.58,xom
134862,28-Jan-98,60.19,60.50,59.00,59.19,4145200,23.94,xom
134863,27-Jan-98,60.38,61.00,60.19,60.38,2820600,24.43,xom
134864,26-Jan-98,59.06,60.44,59.06,60.25,2936600,24.37,xom
134865,23-Jan-98,59.56,59.94,58.19,59.06,2891600,23.89,xom
134866,22-Jan-98,60.25,60.25,59.00,59.56,2848300,24.09,xom
134867,21-Jan-98,61.50,61.94,60.50,61.06,3328900,24.70,xom
134868,20-Jan-98,60.69,61.25,60.31,60.88,3176300,24.63,xom
134869,16-Jan-98,60.31,61.56,60.00,60.81,4224400,24.60,xom
134870,15-Jan-98,60.56,61.44,59.25,59.50,4305200,24.07,xom
134871,14-Jan-98,60.19,61.00,59.75,60.81,3191700,24.60,xom
134872,13-Jan-98,59.50,60.13,59.00,60.06,4463300,24.30,xom
134873,12-Jan-98,56.75,59.00,56.63,58.75,4181900,23.77,xom
134874,9-Jan-98,59.56,59.69,57.56,58.13,4030500,23.52,xom
134875,8-Jan-98,60.63,61.00,59.50,59.56,3183800,24.09,xom
134876,7-Jan-98,59.06,60.94,58.88,60.88,5832800,24.63,xom
134877,6-Jan-98,60.13,60.56,58.63,59.00,4507200,23.87,xom
134878,5-Jan-98,62.00,62.19,60.31,61.19,4366600,24.75,xom
134879,2-Jan-98,61.06,62.06,60.94,61.88,2833400,25.03,xom
134880,31-Dec-97,61.63,61.75,60.75,61.19,3475200,24.75,xom
134881,30-Dec-97,62.38,62.50,61.13,62.31,2824700,25.21,xom
134882,29-Dec-97,60.75,61.94,60.56,61.56,2271700,24.90,xom
134883,26-Dec-97,60.31,61.06,60.31,60.69,903700,24.55,xom
134884,24-Dec-97,60.44,61.06,59.94,60.13,1470600,24.32,xom
134885,23-Dec-97,60.56,61.38,59.56,60.19,2539800,24.35,xom
134886,22-Dec-97,60.25,61.31,59.81,60.31,2676400,24.40,xom
134887,19-Dec-97,60.81,61.19,59.25,60.25,5739100,24.37,xom
134888,18-Dec-97,62.50,63.25,61.63,61.69,2915200,24.96,xom
134889,17-Dec-97,63.75,63.88,62.44,62.75,2310900,25.38,xom
134890,16-Dec-97,63.19,63.88,63.00,63.56,2401100,25.71,xom
134891,15-Dec-97,62.13,63.25,62.13,62.81,2459500,25.41,xom
134892,12-Dec-97,62.38,62.44,61.56,62.00,2612000,25.08,xom
134893,11-Dec-97,62.94,63.63,62.00,62.38,2822800,25.23,xom
134894,10-Dec-97,62.31,63.19,62.06,62.75,2261600,25.38,xom
134895,9-Dec-97,63.25,63.44,62.13,62.38,2644500,25.23,xom
134896,8-Dec-97,64.12,64.25,62.81,63.19,3259100,25.56,xom
134897,5-Dec-97,62.44,64.75,62.44,64.00,4260000,25.89,xom
134898,4-Dec-97,62.94,63.25,62.13,62.31,2771900,25.21,xom
134899,3-Dec-97,61.06,63.19,61.06,62.44,3272000,25.26,xom
134900,2-Dec-97,61.31,62.25,61.06,61.19,3119500,24.75,xom
134901,1-Dec-97,61.00,61.75,60.00,61.56,3010000,24.90,xom
134902,28-Nov-97,61.31,61.50,60.94,61.00,845500,24.68,xom
134903,26-Nov-97,60.94,61.94,60.88,61.19,2155300,24.75,xom
134904,25-Nov-97,62.94,63.13,60.38,61.13,4251700,24.73,xom
134905,24-Nov-97,63.38,63.81,62.44,62.88,2699800,25.44,xom
134906,21-Nov-97,63.00,64.12,62.50,63.94,3833300,25.87,xom
134907,20-Nov-97,62.06,63.44,61.50,62.69,3195200,25.36,xom
134908,19-Nov-97,62.00,62.44,61.38,62.06,2988000,25.11,xom
134909,18-Nov-97,62.19,62.88,62.00,62.19,2874400,25.16,xom
134910,17-Nov-97,61.75,62.63,61.19,61.94,2918600,25.06,xom
134911,14-Nov-97,60.31,61.44,59.63,60.94,2343600,24.65,xom
134912,13-Nov-97,59.50,60.06,59.06,59.88,2913800,24.22,xom
134913,12-Nov-97,58.81,59.69,58.63,58.88,2652500,23.82,xom
134914,11-Nov-97,60.00,60.69,59.56,59.81,2240300,24.19,xom
134915,10-Nov-97,61.13,61.25,59.25,59.69,2721600,24.15,xom
134916,7-Nov-97,60.00,60.56,58.94,60.13,3091300,24.32,xom
134917,6-Nov-97,61.69,62.00,60.56,61.25,2893000,24.45,xom
134918,5-Nov-97,62.56,62.88,61.38,61.88,2740200,24.70,xom
134919,4-Nov-97,62.00,62.81,61.50,62.56,2752000,24.97,xom
134920,3-Nov-97,62.13,63.50,61.88,62.25,3438400,24.84,xom
134921,31-Oct-97,61.25,61.88,59.44,61.44,3065500,24.52,xom
134922,30-Oct-97,59.75,61.63,59.50,60.69,3992700,24.22,xom
134923,29-Oct-97,61.25,61.25,59.50,60.31,4723800,24.07,xom
134924,28-Oct-97,57.13,61.50,54.75,61.44,8171100,24.52,xom
134925,27-Oct-97,62.75,63.81,57.88,58.00,4520300,23.15,xom
134926,24-Oct-97,63.88,63.94,61.69,62.63,4302300,25.00,xom
134927,23-Oct-97,63.88,64.75,62.56,63.13,3511700,25.20,xom
134928,22-Oct-97,65.25,65.31,64.62,64.87,1970200,25.89,xom
134929,21-Oct-97,65.19,65.31,64.37,65.12,2861900,25.99,xom
134930,20-Oct-97,63.56,65.12,63.06,65.00,3098800,25.94,xom
134931,17-Oct-97,63.38,64.44,63.06,63.63,3440900,25.40,xom
134932,16-Oct-97,65.25,65.56,63.38,64.00,2732300,25.54,xom
134933,15-Oct-97,64.25,65.19,64.25,64.81,2296700,25.87,xom
134934,14-Oct-97,64.94,65.06,63.56,64.56,2852800,25.77,xom
134935,13-Oct-97,64.87,65.12,64.37,64.56,1598000,25.77,xom
134936,10-Oct-97,64.44,64.81,63.63,64.56,3252200,25.77,xom
134937,9-Oct-97,64.56,65.31,64.56,64.81,2716700,25.87,xom
134938,8-Oct-97,66.12,66.50,64.37,65.25,3694700,26.04,xom
134939,7-Oct-97,66.62,66.87,66.06,66.81,2543000,26.66,xom
134940,6-Oct-97,66.50,66.87,65.75,66.75,2528400,26.64,xom
134941,3-Oct-97,65.62,66.44,64.12,65.19,3545500,26.02,xom
134942,2-Oct-97,65.00,65.25,64.31,64.94,2613000,25.92,xom
134943,1-Oct-97,64.25,65.75,64.12,65.31,2463800,26.07,xom
134944,30-Sep-97,64.37,65.25,63.88,64.06,2610000,25.57,xom
134945,29-Sep-97,63.75,65.12,63.56,64.81,2220500,25.87,xom
134946,26-Sep-97,64.00,64.31,63.50,64.25,2876400,25.64,xom
134947,25-Sep-97,64.44,65.50,63.81,63.88,3512500,25.50,xom
134948,24-Sep-97,65.19,65.75,64.12,64.19,2520600,25.62,xom
134949,23-Sep-97,64.12,65.25,63.88,65.12,2633400,25.99,xom
134950,22-Sep-97,65.94,66.06,63.25,64.19,3531700,25.62,xom
134951,19-Sep-97,66.00,66.00,65.00,65.81,4821900,26.27,xom
134952,18-Sep-97,64.44,67.25,64.44,66.00,4346100,26.34,xom
134953,17-Sep-97,64.94,65.50,64.37,64.62,3094200,25.79,xom
134954,16-Sep-97,63.13,65.19,63.13,64.62,3104100,25.79,xom
134955,15-Sep-97,62.63,63.63,62.63,62.75,1896900,25.04,xom
134956,12-Sep-97,62.25,63.06,61.31,63.06,2500800,25.17,xom
134957,11-Sep-97,62.56,62.81,61.19,62.13,3204800,24.80,xom
134958,10-Sep-97,63.75,64.31,62.81,62.94,2105900,25.12,xom
134959,9-Sep-97,64.25,64.94,63.44,64.50,2367300,25.74,xom
134960,8-Sep-97,64.50,64.94,63.94,64.25,2502700,25.64,xom
134961,5-Sep-97,64.69,65.00,63.06,64.00,2409700,25.54,xom
134962,4-Sep-97,63.88,64.75,63.25,64.25,2650900,25.64,xom
134963,3-Sep-97,64.00,64.50,62.88,64.12,2826400,25.59,xom
134964,2-Sep-97,61.31,64.00,61.31,64.00,3816300,25.54,xom
134965,29-Aug-97,61.06,62.19,61.06,61.19,2594500,24.42,xom
134966,28-Aug-97,63.06,63.19,61.13,61.88,3309800,24.70,xom
134967,27-Aug-97,61.50,63.44,60.94,63.25,3142300,25.24,xom
134968,26-Aug-97,62.38,62.81,61.13,61.75,2340300,24.65,xom
134969,25-Aug-97,62.94,63.50,61.81,62.31,2433600,24.87,xom
134970,22-Aug-97,61.25,62.88,60.69,62.75,3306600,25.04,xom
134971,21-Aug-97,63.63,63.63,61.50,62.31,3292300,24.87,xom
134972,20-Aug-97,62.19,63.56,61.94,63.38,2721400,25.30,xom
134973,19-Aug-97,62.25,62.38,60.88,62.25,3132800,24.84,xom
134974,18-Aug-97,59.19,62.31,58.63,62.19,3880000,24.82,xom
134975,15-Aug-97,59.88,60.38,59.00,59.00,4310000,23.55,xom
134976,14-Aug-97,61.50,61.69,59.94,60.38,3492300,24.10,xom
134977,13-Aug-97,62.31,62.94,60.00,60.75,3417200,24.25,xom
134978,12-Aug-97,63.00,63.44,62.13,62.50,2080600,24.94,xom
134979,11-Aug-97,62.19,63.69,61.94,62.88,3998600,25.10,xom
134980,8-Aug-97,63.13,63.13,61.38,62.00,4185600,24.42,xom
134981,7-Aug-97,64.75,65.00,64.00,64.12,2299700,25.25,xom
134982,6-Aug-97,63.38,65.44,63.38,64.87,2981600,25.55,xom
134983,5-Aug-97,64.00,64.00,63.06,63.56,1810300,25.03,xom
134984,4-Aug-97,63.50,64.37,63.38,64.00,2129100,25.21,xom
134985,1-Aug-97,64.25,64.75,62.06,63.63,3184700,25.06,xom
134986,31-Jul-97,64.00,65.19,63.75,64.25,3051600,25.30,xom
134987,30-Jul-97,63.38,64.06,63.13,63.94,2726400,25.18,xom
134988,29-Jul-97,63.19,63.25,62.38,62.75,1983400,24.71,xom
134989,28-Jul-97,63.00,63.94,63.00,63.38,2466100,24.96,xom
134990,25-Jul-97,62.13,63.00,61.88,62.81,3264200,24.74,xom
134991,24-Jul-97,61.56,62.00,60.56,62.00,3653600,24.42,xom
134992,23-Jul-97,63.00,63.13,61.19,61.44,3289800,24.20,xom
134993,22-Jul-97,62.50,63.19,62.25,62.88,3819700,24.76,xom
134994,21-Jul-97,62.00,62.25,60.56,61.31,3455300,24.15,xom
134995,18-Jul-97,62.94,63.06,60.38,60.44,4122800,23.80,xom
134996,17-Jul-97,63.25,63.50,62.50,62.88,3116100,24.76,xom
134997,16-Jul-97,62.44,63.50,62.38,62.75,3533400,24.71,xom
134998,15-Jul-97,60.75,62.31,60.00,62.25,3930000,24.52,xom
134999,14-Jul-97,61.44,61.56,60.00,60.75,3078600,23.93,xom
135000,11-Jul-97,61.94,62.50,61.56,61.75,2150500,24.32,xom
135001,10-Jul-97,62.88,63.00,60.81,61.81,3019800,24.34,xom
135002,9-Jul-97,63.56,63.56,60.81,61.94,4047000,24.39,xom
135003,8-Jul-97,63.31,63.56,62.75,63.56,2001100,25.03,xom
135004,7-Jul-97,65.00,65.62,63.06,63.31,3290900,24.93,xom
135005,3-Jul-97,64.12,64.94,64.06,64.62,2275500,25.45,xom
135006,2-Jul-97,63.75,63.75,62.13,63.13,3204200,24.86,xom
135007,1-Jul-97,61.50,63.31,61.25,63.25,2755500,24.91,xom
135008,30-Jun-97,61.75,61.88,59.81,61.25,3743400,24.12,xom
135009,27-Jun-97,61.63,62.50,60.44,60.44,2361600,23.80,xom
135010,26-Jun-97,60.94,62.38,60.75,61.19,3548900,24.10,xom
135011,25-Jun-97,62.25,62.38,59.63,60.94,4423900,24.00,xom
135012,24-Jun-97,62.00,62.50,60.50,62.50,3891300,24.61,xom
135013,23-Jun-97,63.63,63.88,61.63,61.75,2772500,24.32,xom
135014,20-Jun-97,62.75,63.63,62.63,63.50,6113000,25.01,xom
135015,19-Jun-97,63.25,63.75,62.50,62.88,3014400,24.76,xom
135016,18-Jun-97,63.50,63.75,63.13,63.38,2664800,24.96,xom
135017,17-Jun-97,64.12,64.50,63.38,63.63,2683100,25.06,xom
135018,16-Jun-97,63.88,65.12,63.88,64.37,2682800,25.35,xom
135019,13-Jun-97,63.75,64.12,62.88,63.75,3802500,25.11,xom
135020,12-Jun-97,62.50,64.00,62.13,63.63,3764400,25.06,xom
135021,11-Jun-97,61.38,62.50,61.38,62.00,3471700,24.42,xom
135022,10-Jun-97,61.25,62.13,60.75,61.00,3140000,24.02,xom
135023,9-Jun-97,61.25,61.63,60.75,61.50,3063900,24.22,xom
135024,6-Jun-97,60.00,62.00,59.88,61.25,3845300,24.12,xom
135025,5-Jun-97,60.00,60.13,59.00,60.13,3502300,23.68,xom
135026,4-Jun-97,59.38,60.50,59.00,60.00,2510800,23.63,xom
135027,3-Jun-97,59.50,61.13,59.00,59.88,3920600,23.58,xom
135028,2-Jun-97,59.50,60.38,58.88,60.00,3385500,23.63,xom
135029,30-May-97,58.13,59.63,57.88,59.25,4088300,23.33,xom
135030,29-May-97,59.00,59.38,58.50,58.75,2452200,23.14,xom
135031,28-May-97,59.25,59.63,58.25,58.75,2630200,23.14,xom
135032,27-May-97,59.25,60.25,58.75,59.63,2933400,23.48,xom
135033,23-May-97,59.00,60.00,58.75,59.88,2120200,23.58,xom
135034,22-May-97,59.88,60.13,58.38,58.50,3311900,23.04,xom
135035,21-May-97,59.38,59.75,58.50,59.50,3649400,23.43,xom
135036,20-May-97,58.25,59.25,57.38,59.13,3011600,23.29,xom
135037,19-May-97,58.25,59.13,58.00,59.13,2626900,23.29,xom
135038,16-May-97,58.63,59.13,58.13,58.13,4863800,22.89,xom
135039,15-May-97,59.50,59.75,58.25,58.88,2765300,23.19,xom
135040,14-May-97,60.13,60.25,59.25,59.88,2810800,23.58,xom
135041,13-May-97,59.38,59.63,59.00,59.63,3110000,23.48,xom
135042,12-May-97,58.00,59.50,58.00,59.13,3464400,23.29,xom
135043,9-May-97,58.00,58.38,56.00,57.75,4149100,22.74,xom
135044,8-May-97,57.75,59.50,57.25,58.00,4254500,22.52,xom
135045,7-May-97,58.63,59.00,57.75,58.00,3672200,22.52,xom
135046,6-May-97,58.63,59.38,58.00,58.63,4403300,22.76,xom
135047,5-May-97,56.63,58.63,56.13,58.50,4384700,22.71,xom
135048,2-May-97,56.00,56.63,54.63,56.38,3675200,21.89,xom
135049,1-May-97,55.75,56.25,54.88,55.88,2848400,21.70,xom
135050,30-Apr-97,55.63,57.00,55.38,56.63,3830300,21.99,xom
135051,29-Apr-97,55.75,55.75,54.75,55.63,3594200,21.60,xom
135052,28-Apr-97,52.50,54.13,52.38,53.88,2743100,20.92,xom
135053,25-Apr-97,54.25,54.50,52.63,52.75,2832700,20.48,xom
135054,24-Apr-97,55.25,55.50,54.25,54.25,2979700,21.06,xom
135055,23-Apr-97,55.38,56.00,54.63,54.88,3010300,21.31,xom
135056,22-Apr-97,54.13,55.63,53.50,55.25,3804800,21.45,xom
135057,21-Apr-97,54.75,55.13,52.63,53.38,3686700,20.73,xom
135058,18-Apr-97,51.50,53.50,51.50,53.50,4199800,20.77,xom
135059,17-Apr-97,52.00,52.13,51.25,51.50,3182000,20.00,xom
135060,16-Apr-97,52.25,52.63,51.00,52.25,3389800,20.29,xom
135061,15-Apr-97,52.00,52.25,51.13,52.25,2947200,20.29,xom
135062,14-Apr-97,50.50,51.88,49.88,51.75,2995200,20.09,xom
135063,11-Apr-97,103.25,103.37,100.62,101.25,1722300,19.66,xom
135064,10-Apr-97,103.87,104.25,102.75,103.50,1503400,20.09,xom
135065,9-Apr-97,104.00,104.87,103.50,103.62,1488100,20.12,xom
135066,8-Apr-97,104.62,104.75,103.62,104.00,1823800,20.19,xom
135067,7-Apr-97,101.62,105.12,101.50,105.00,2327300,20.38,xom
135068,4-Apr-97,101.00,102.50,100.37,101.87,3000300,19.78,xom
135069,3-Apr-97,104.37,104.50,100.75,102.25,2954400,19.85,xom
135070,2-Apr-97,106.12,106.25,104.62,104.75,2211400,20.34,xom
135071,1-Apr-97,107.00,107.50,104.87,106.87,2258600,20.75,xom
135072,31-Mar-97,107.50,108.75,106.87,107.75,3025300,20.92,xom
135073,27-Mar-97,109.25,111.25,106.25,108.12,3420300,20.99,xom
135074,26-Mar-97,107.12,110.25,106.75,109.37,3212700,21.23,xom
135075,25-Mar-97,105.00,106.94,104.75,105.75,2620800,20.53,xom
135076,24-Mar-97,103.50,104.50,102.75,104.50,1626100,20.29,xom
135077,21-Mar-97,101.87,103.62,101.62,103.50,2547500,20.09,xom
135078,20-Mar-97,101.37,101.62,100.25,101.12,1130300,19.63,xom
135079,19-Mar-97,101.12,102.50,100.75,101.25,1933100,19.66,xom
135080,18-Mar-97,101.00,101.50,100.37,101.25,1648600,19.66,xom
135081,17-Mar-97,101.00,101.87,100.25,100.87,1928400,19.58,xom
135082,14-Mar-97,100.37,102.25,100.12,101.12,1234400,19.63,xom
135083,13-Mar-97,100.87,101.12,99.87,100.00,1264200,19.41,xom
135084,12-Mar-97,102.00,102.25,100.50,101.50,1773400,19.70,xom
135085,11-Mar-97,103.62,103.75,102.12,102.75,1698100,19.95,xom
135086,10-Mar-97,101.25,103.12,100.87,103.00,1764100,20.00,xom
135087,7-Mar-97,101.25,101.62,100.25,100.37,1458800,19.49,xom
135088,6-Mar-97,102.00,103.12,100.87,100.87,2394400,19.58,xom
135089,5-Mar-97,100.62,101.50,100.50,101.25,1200500,19.66,xom
135090,4-Mar-97,99.12,101.00,99.12,100.00,1580000,19.41,xom
135091,3-Mar-97,99.00,100.12,98.87,99.25,1765900,19.27,xom
135092,28-Feb-97,100.00,101.50,99.87,100.25,2085900,19.46,xom
135093,27-Feb-97,102.25,102.37,99.87,99.87,1619500,19.39,xom
135094,26-Feb-97,103.25,103.62,101.00,102.12,2138900,19.82,xom
135095,25-Feb-97,102.62,103.87,101.50,103.50,1998800,20.09,xom
135096,24-Feb-97,103.75,104.00,102.50,102.62,1421900,19.92,xom
135097,21-Feb-97,103.00,104.25,102.87,103.75,1961900,20.14,xom
135098,20-Feb-97,102.75,104.50,102.75,103.12,1353000,20.02,xom
135099,19-Feb-97,104.12,104.87,103.12,103.25,1502300,20.04,xom
135100,18-Feb-97,104.62,104.62,102.50,104.12,1525500,20.21,xom
135101,14-Feb-97,103.75,104.75,103.37,103.87,1325200,20.16,xom
135102,13-Feb-97,103.75,104.37,103.37,104.00,1557300,20.19,xom
135103,12-Feb-97,101.87,103.37,101.75,103.00,1605200,20.00,xom
135104,11-Feb-97,100.50,101.62,100.12,101.62,1882300,19.73,xom
135105,10-Feb-97,101.37,102.12,100.12,100.12,1790300,19.44,xom
135106,7-Feb-97,102.00,103.00,100.12,101.00,1591900,19.61,xom
135107,6-Feb-97,101.87,102.12,100.37,101.87,1697000,19.78,xom
135108,5-Feb-97,104.00,105.25,102.62,102.87,1832700,19.36,xom
135109,4-Feb-97,102.62,103.37,102.12,103.37,1076400,19.45,xom
135110,3-Feb-97,103.62,103.62,101.87,102.25,1255000,19.24,xom
135111,31-Jan-97,104.50,104.87,102.75,103.62,1922200,19.50,xom
135112,30-Jan-97,103.50,104.37,102.37,104.12,1823900,19.59,xom
135113,29-Jan-97,100.50,103.50,99.75,103.25,2293000,19.43,xom
135114,28-Jan-97,104.62,104.62,100.37,100.50,1952700,18.91,xom
135115,27-Jan-97,100.87,103.75,100.62,103.25,2562300,19.43,xom
135116,24-Jan-97,102.75,102.75,100.25,100.25,2374100,18.86,xom
135117,23-Jan-97,106.87,107.00,102.50,102.87,1888300,19.36,xom
135118,22-Jan-97,103.50,106.50,102.50,106.00,2343900,19.95,xom
135119,21-Jan-97,101.87,104.25,101.37,103.62,1904100,19.50,xom
135120,20-Jan-97,103.00,103.50,101.62,102.50,1259200,19.29,xom
135121,17-Jan-97,103.12,103.75,102.50,102.87,2503100,19.36,xom
135122,16-Jan-97,104.25,104.87,102.62,103.25,1716900,19.43,xom
135123,15-Jan-97,102.50,105.50,102.50,104.00,2310500,19.57,xom
135124,14-Jan-97,103.50,104.75,103.12,103.62,1777200,19.50,xom
135125,13-Jan-97,106.00,106.12,102.25,103.12,2345200,19.40,xom
135126,10-Jan-97,102.12,106.00,101.87,105.75,2765500,19.90,xom
135127,9-Jan-97,99.25,103.25,99.25,102.87,2710600,19.36,xom
135128,8-Jan-97,100.75,100.87,98.75,99.50,1730200,18.72,xom
135129,7-Jan-97,99.62,100.25,99.00,100.25,2305200,18.86,xom
135130,6-Jan-97,99.00,100.12,98.87,100.00,1778600,18.82,xom
135131,3-Jan-97,98.87,100.12,98.50,98.62,1764400,18.56,xom
135132,2-Jan-97,98.25,98.50,96.50,98.37,2312000,18.51,xom
135133,31-Dec-96,99.37,99.75,98.00,98.00,1579100,18.44,xom
135134,30-Dec-96,100.00,101.00,99.25,99.37,1054800,18.70,xom
135135,27-Dec-96,100.25,100.37,99.75,99.87,650500,18.79,xom
135136,26-Dec-96,100.25,100.50,99.87,100.25,1068300,18.86,xom
135137,24-Dec-96,100.50,100.62,99.62,100.25,542200,18.86,xom
135138,23-Dec-96,99.75,101.12,99.25,100.25,1351100,18.86,xom
135139,20-Dec-96,101.25,101.25,99.37,99.62,4223600,18.75,xom
135140,19-Dec-96,98.87,99.62,98.62,99.62,1773100,18.75,xom
135141,18-Dec-96,96.25,97.37,95.62,97.25,1537800,18.30,xom
135142,17-Dec-96,94.00,97.00,94.00,96.50,1563800,18.16,xom
135143,16-Dec-96,95.00,96.50,94.25,94.50,2319200,17.78,xom
135144,13-Dec-96,94.00,94.75,93.25,94.75,1815800,17.83,xom
135145,12-Dec-96,95.00,95.50,93.87,94.50,2222500,17.78,xom
135146,11-Dec-96,93.62,94.87,93.50,94.50,2066400,17.78,xom
135147,10-Dec-96,94.62,94.87,94.00,94.00,1092200,17.69,xom
135148,9-Dec-96,95.50,95.50,93.75,95.00,1420900,17.88,xom
135149,6-Dec-96,94.12,95.00,94.12,94.87,1526900,17.85,xom
135150,5-Dec-96,94.00,95.37,94.00,95.00,1306400,17.88,xom
135151,4-Dec-96,94.62,94.62,93.12,93.87,1600300,17.66,xom
135152,3-Dec-96,94.87,95.62,94.50,94.50,1603300,17.78,xom
135153,2-Dec-96,94.12,94.87,93.50,94.87,971700,17.85,xom
135154,29-Nov-96,93.87,94.75,93.87,94.37,533400,17.76,xom
135155,27-Nov-96,94.87,95.00,93.25,93.75,1725200,17.64,xom
135156,26-Nov-96,95.00,95.62,94.87,94.87,2323800,17.85,xom
135157,25-Nov-96,93.37,95.37,93.25,94.87,1650200,17.85,xom
135158,22-Nov-96,91.37,92.87,91.25,92.87,1103600,17.48,xom
135159,21-Nov-96,91.37,91.62,90.75,90.87,972700,17.10,xom
135160,20-Nov-96,91.37,91.75,91.00,91.25,1104700,17.17,xom
135161,19-Nov-96,91.50,92.12,91.37,92.00,1022000,17.31,xom
135162,18-Nov-96,90.37,91.87,90.12,91.25,1100000,17.17,xom
135163,15-Nov-96,90.37,90.62,89.62,90.25,2032800,16.98,xom
135164,14-Nov-96,89.75,91.00,89.75,90.12,1204800,16.96,xom
135165,13-Nov-96,88.75,90.75,88.75,90.25,1447300,16.98,xom
135166,12-Nov-96,90.12,90.25,88.87,89.00,1025200,16.75,xom
135167,11-Nov-96,89.50,90.12,89.50,90.00,1059100,16.94,xom
135168,8-Nov-96,89.00,89.37,88.25,89.37,1570900,16.82,xom
135169,7-Nov-96,87.75,88.87,87.75,88.50,1735800,16.65,xom
135170,6-Nov-96,88.50,88.62,87.75,88.62,2254400,16.08,xom
135171,5-Nov-96,89.00,89.12,87.87,88.25,1403000,16.01,xom
135172,4-Nov-96,88.25,88.87,88.00,88.50,1050900,16.06,xom
135173,1-Nov-96,88.75,89.12,87.75,88.25,1263000,16.01,xom
135174,31-Oct-96,89.25,89.25,87.87,88.62,1705800,16.08,xom
135175,30-Oct-96,90.00,90.00,89.00,89.12,1191700,16.17,xom
135176,29-Oct-96,88.75,90.00,87.75,89.62,1555000,16.26,xom
135177,28-Oct-96,89.12,90.50,88.25,88.25,1356300,16.01,xom
135178,25-Oct-96,87.25,88.75,87.12,88.50,1350800,16.06,xom
135179,24-Oct-96,88.50,88.50,87.12,87.25,852800,15.83,xom
135180,23-Oct-96,87.75,88.75,87.25,88.62,1034800,16.08,xom
135181,22-Oct-96,89.12,89.12,87.62,88.00,1657000,15.97,xom
135182,21-Oct-96,89.37,90.50,88.25,89.00,2183600,16.15,xom
135183,18-Oct-96,88.25,89.50,87.25,89.37,2015600,16.22,xom
135184,17-Oct-96,87.25,88.37,87.12,88.12,1373800,15.99,xom
135185,16-Oct-96,87.12,87.62,86.50,87.37,1321700,15.85,xom
135186,15-Oct-96,87.75,88.25,86.62,87.12,1603800,15.81,xom
135187,14-Oct-96,86.37,88.00,86.37,87.62,1925000,15.90,xom
135188,11-Oct-96,86.00,86.62,85.87,86.37,1320500,15.67,xom
135189,10-Oct-96,86.12,86.12,85.50,85.87,1434200,15.58,xom
135190,9-Oct-96,87.50,87.50,85.37,86.12,1961300,15.63,xom
135191,8-Oct-96,87.87,88.62,87.25,87.50,1233700,15.88,xom
135192,7-Oct-96,88.12,88.75,87.50,87.87,1444100,15.94,xom
135193,4-Oct-96,86.37,87.87,86.37,87.87,1604100,15.94,xom
135194,3-Oct-96,85.62,86.12,85.25,86.00,767300,15.61,xom
135195,2-Oct-96,85.50,86.12,85.12,85.75,1133300,15.56,xom
135196,1-Oct-96,83.25,85.37,82.87,85.25,1458600,15.47,xom
135197,30-Sep-96,83.75,83.87,83.25,83.25,1330500,15.11,xom
135198,27-Sep-96,84.00,84.25,83.12,83.37,1260900,15.13,xom
135199,26-Sep-96,85.00,85.12,83.87,84.00,1604700,15.24,xom
135200,25-Sep-96,86.25,86.50,85.00,85.12,1078100,15.45,xom
135201,24-Sep-96,86.50,87.25,85.87,86.25,1431600,15.65,xom
135202,23-Sep-96,86.75,86.75,85.75,86.62,950500,15.72,xom
135203,20-Sep-96,86.12,87.12,86.00,86.87,3153100,15.76,xom
135204,19-Sep-96,85.75,86.37,85.62,85.87,1141200,15.58,xom
135205,18-Sep-96,85.37,86.12,85.37,85.75,1391600,15.56,xom
135206,17-Sep-96,85.00,85.37,84.37,85.12,1177500,15.45,xom
135207,16-Sep-96,84.62,85.25,83.50,85.12,1514800,15.45,xom
135208,13-Sep-96,85.00,85.62,84.50,84.50,1505200,15.33,xom
135209,12-Sep-96,84.75,85.12,84.25,85.00,1552800,15.42,xom
135210,11-Sep-96,83.50,85.25,83.50,84.87,2083900,15.40,xom
135211,10-Sep-96,84.50,84.50,83.12,83.37,1170900,15.13,xom
135212,9-Sep-96,84.50,84.50,83.50,84.25,1061400,15.29,xom
135213,6-Sep-96,83.37,84.37,83.25,84.00,1352000,15.24,xom
135214,5-Sep-96,83.37,84.12,83.00,83.12,1237300,15.08,xom
135215,4-Sep-96,83.25,84.12,83.12,83.87,2271700,15.22,xom
135216,3-Sep-96,83.00,83.75,82.75,83.75,2119400,15.20,xom
135217,30-Aug-96,80.25,81.50,80.25,81.50,1634800,14.79,xom
135218,29-Aug-96,81.25,81.37,80.00,80.00,1604700,14.52,xom
135219,28-Aug-96,81.87,81.87,81.50,81.75,660600,14.83,xom
135220,27-Aug-96,81.75,82.50,81.25,82.50,1558000,14.97,xom
135221,26-Aug-96,82.37,82.37,81.12,81.62,1438600,14.81,xom
135222,23-Aug-96,83.00,83.25,81.87,82.50,1503800,14.97,xom
135223,22-Aug-96,82.87,84.00,82.62,83.62,1560300,15.17,xom
135224,21-Aug-96,83.75,83.75,82.75,82.87,1514800,15.04,xom
135225,20-Aug-96,83.50,84.37,83.37,83.75,1604100,15.20,xom
135226,19-Aug-96,82.87,83.75,82.75,83.50,2138600,15.15,xom
135227,16-Aug-96,81.00,82.62,80.87,82.37,2699800,14.95,xom
135228,15-Aug-96,80.87,81.12,80.50,80.75,1422000,14.65,xom
135229,14-Aug-96,81.12,81.12,80.37,80.87,1395300,14.67,xom
135230,13-Aug-96,81.50,81.75,80.62,81.37,2148800,14.77,xom
135231,12-Aug-96,80.50,81.62,80.50,81.62,2404100,14.81,xom
135232,9-Aug-96,82.00,82.00,80.50,80.62,1975500,14.63,xom
135233,8-Aug-96,82.37,82.87,82.25,82.62,2214100,14.42,xom
135234,7-Aug-96,83.75,83.75,82.50,83.00,1420600,14.49,xom
135235,6-Aug-96,84.25,84.25,83.62,84.00,974400,14.66,xom
135236,5-Aug-96,84.75,85.00,84.00,84.25,924200,14.70,xom
135237,2-Aug-96,84.00,84.87,83.25,84.75,1615000,14.79,xom
135238,1-Aug-96,82.19,83.62,82.19,83.37,1761700,14.55,xom
135239,31-Jul-96,82.00,82.37,81.50,82.25,2496100,14.35,xom
135240,30-Jul-96,82.62,82.75,81.37,81.75,1682300,14.27,xom
135241,29-Jul-96,82.75,83.12,82.37,82.62,890600,14.42,xom
135242,26-Jul-96,83.87,84.25,83.12,83.25,1077800,14.53,xom
135243,25-Jul-96,83.62,83.87,83.00,83.87,1314100,14.64,xom
135244,24-Jul-96,83.75,84.62,83.12,83.62,1879500,14.59,xom
135245,23-Jul-96,85.50,85.62,84.25,84.62,1402700,14.77,xom
135246,22-Jul-96,85.12,86.00,84.62,85.37,1892000,14.90,xom
135247,19-Jul-96,85.87,86.12,84.62,85.37,1914700,14.90,xom
135248,18-Jul-96,85.25,86.25,85.12,85.75,1912000,14.97,xom
135249,17-Jul-96,86.87,87.12,84.87,85.12,1774200,14.86,xom
135250,16-Jul-96,88.00,88.12,84.12,86.37,2450000,15.07,xom
135251,15-Jul-96,89.75,89.87,87.75,88.37,1591700,15.42,xom
135252,12-Jul-96,89.50,90.12,89.00,89.69,1796600,15.65,xom
135253,11-Jul-96,89.25,90.00,88.87,89.37,2142700,15.60,xom
135254,10-Jul-96,88.62,89.00,88.25,88.87,1423400,15.51,xom
135255,9-Jul-96,88.50,88.75,88.00,88.50,1324800,15.44,xom
135256,8-Jul-96,87.75,88.87,87.75,88.00,1659500,15.36,xom
135257,5-Jul-96,88.37,88.50,87.87,88.00,718700,15.36,xom
135258,3-Jul-96,88.37,89.50,88.25,89.25,1810500,15.58,xom
135259,2-Jul-96,87.50,88.62,87.12,88.62,1489200,15.47,xom
135260,1-Jul-96,87.00,87.25,86.50,87.25,1272500,15.23,xom
135261,28-Jun-96,87.25,87.50,86.75,86.87,1354100,15.16,xom
135262,27-Jun-96,86.75,87.50,86.25,87.50,1773400,15.27,xom
135263,26-Jun-96,86.50,87.37,86.37,87.00,1682000,15.18,xom
135264,25-Jun-96,86.37,86.75,86.25,86.37,1160900,15.07,xom
135265,24-Jun-96,86.25,87.00,86.00,86.00,1474500,15.01,xom
135266,21-Jun-96,85.87,86.25,85.75,86.25,3865300,15.05,xom
135267,20-Jun-96,85.25,85.87,85.12,85.62,1581100,14.94,xom
135268,19-Jun-96,84.50,85.37,84.12,84.87,1025800,14.81,xom
135269,18-Jun-96,84.00,84.37,83.75,84.37,1221700,14.72,xom
135270,17-Jun-96,83.75,84.87,83.37,84.50,1554200,14.75,xom
135271,14-Jun-96,83.87,84.00,83.37,83.50,965200,14.57,xom
135272,13-Jun-96,84.25,84.50,83.50,84.00,1031600,14.66,xom
135273,12-Jun-96,85.00,85.25,84.12,84.12,830800,14.68,xom
135274,11-Jun-96,85.62,86.25,84.75,85.00,1234700,14.83,xom
135275,10-Jun-96,85.62,85.87,85.12,85.37,843100,14.90,xom
135276,7-Jun-96,83.87,86.00,83.75,85.87,1470600,14.99,xom
135277,6-Jun-96,85.12,85.25,83.87,84.37,1101700,14.72,xom
135278,5-Jun-96,84.87,85.00,84.50,84.87,1010600,14.81,xom
135279,4-Jun-96,84.75,85.25,84.50,84.87,1302500,14.81,xom
135280,3-Jun-96,84.50,84.75,84.00,84.00,1384400,14.66,xom
135281,31-May-96,86.62,86.62,84.75,84.75,1538400,14.79,xom
135282,30-May-96,85.12,86.87,84.75,86.62,1506100,15.12,xom
135283,29-May-96,86.00,86.25,85.12,85.12,936100,14.86,xom
135284,28-May-96,87.25,87.25,86.00,86.37,948100,15.07,xom
135285,24-May-96,87.87,88.12,86.50,87.00,1050900,15.18,xom
135286,23-May-96,87.62,88.75,87.37,87.87,1531600,15.34,xom
135287,22-May-96,86.00,87.87,86.00,87.75,2131400,15.31,xom
135288,21-May-96,87.50,87.75,85.62,86.12,2345000,15.03,xom
135289,20-May-96,84.87,88.25,84.75,87.25,3244500,15.23,xom
135290,17-May-96,84.25,85.00,83.87,84.75,2081400,14.79,xom
135291,16-May-96,84.50,84.62,83.62,83.87,1331400,14.64,xom
135292,15-May-96,84.62,85.50,84.37,84.62,1348100,14.77,xom
135293,14-May-96,84.62,85.37,84.50,84.75,2014700,14.79,xom
135294,13-May-96,83.62,84.62,83.25,84.50,1486400,14.75,xom
135295,10-May-96,83.50,83.87,83.00,83.50,1105200,14.57,xom
135296,9-May-96,82.87,83.37,82.50,83.00,1409500,14.49,xom
135297,8-May-96,82.00,83.75,82.00,83.62,1992200,14.04,xom
135298,7-May-96,82.75,82.75,82.25,82.37,1519200,13.83,xom
135299,6-May-96,82.50,83.12,82.37,82.62,1600200,13.87,xom
135300,3-May-96,83.25,83.25,82.12,82.37,1285200,13.83,xom
135301,2-May-96,83.00,84.25,82.62,82.62,2196900,13.87,xom
135302,1-May-96,84.62,84.75,83.37,83.62,964700,14.04,xom
135303,30-Apr-96,85.25,85.37,84.25,85.00,1918800,14.27,xom
135304,29-Apr-96,84.25,86.00,84.25,85.87,1424400,14.42,xom
135305,26-Apr-96,84.50,84.87,83.87,84.37,1493800,14.17,xom
135306,25-Apr-96,84.00,84.62,83.12,84.50,1449400,14.19,xom
135307,24-Apr-96,84.75,85.25,83.75,84.25,1871400,14.15,xom
135308,23-Apr-96,82.50,84.62,82.37,84.62,1475900,14.21,xom
135309,22-Apr-96,82.87,83.25,81.50,82.00,1724400,13.77,xom
135310,19-Apr-96,81.87,82.75,81.75,82.00,1900200,13.77,xom
135311,18-Apr-96,83.37,83.37,81.00,81.87,2028600,13.75,xom
135312,17-Apr-96,83.87,83.87,82.62,83.50,1172700,14.02,xom
135313,16-Apr-96,83.62,84.37,83.12,83.62,1558400,14.04,xom
135314,15-Apr-96,82.37,83.62,81.75,83.62,1304700,14.04,xom
135315,12-Apr-96,82.75,83.00,81.25,81.87,1139400,13.75,xom
135316,11-Apr-96,81.75,82.75,79.87,82.37,2238900,13.83,xom
135317,10-Apr-96,83.50,83.75,82.12,82.37,1780800,13.83,xom
135318,9-Apr-96,83.62,84.25,83.37,83.37,1887700,14.00,xom
135319,8-Apr-96,83.75,83.87,83.12,83.37,2082800,14.00,xom
135320,4-Apr-96,83.75,85.62,83.50,85.37,1829400,14.34,xom
135321,3-Apr-96,83.75,84.00,83.25,83.87,1225200,14.08,xom
135322,2-Apr-96,83.00,84.00,82.37,83.75,1401100,14.06,xom
135323,1-Apr-96,82.12,83.00,81.87,83.00,1504800,13.94,xom
135324,29-Mar-96,84.50,84.62,81.25,81.50,3145800,13.69,xom
135325,28-Mar-96,83.75,84.50,83.62,83.75,1662000,14.06,xom
135326,27-Mar-96,85.75,85.75,83.00,84.12,2370600,14.13,xom
135327,26-Mar-96,83.50,86.00,83.37,86.00,2663100,14.44,xom
135328,25-Mar-96,82.00,83.62,81.87,83.62,1621900,14.04,xom
135329,22-Mar-96,80.87,81.87,80.62,81.37,1850800,13.66,xom
135330,21-Mar-96,80.62,81.37,80.12,80.50,1478900,13.52,xom
135331,20-Mar-96,82.87,82.87,80.37,80.50,1632700,13.52,xom
135332,19-Mar-96,81.87,82.87,81.62,82.87,2213600,13.92,xom
135333,18-Mar-96,79.75,81.50,79.37,81.50,1534200,13.69,xom
135334,15-Mar-96,80.87,80.87,78.87,79.00,3194100,13.27,xom
135335,14-Mar-96,80.00,81.75,79.87,81.00,1853100,13.60,xom
135336,13-Mar-96,79.87,80.12,79.00,80.00,1795600,13.43,xom
135337,12-Mar-96,79.12,80.25,78.25,79.75,2012700,13.39,xom
135338,11-Mar-96,79.00,79.62,78.62,79.50,1463800,13.35,xom
135339,8-Mar-96,82.00,82.50,79.00,79.25,1459500,13.31,xom
135340,7-Mar-96,82.12,82.75,81.75,82.75,1489400,13.90,xom
135341,6-Mar-96,81.00,83.25,80.87,82.25,1880200,13.81,xom
135342,5-Mar-96,79.25,80.87,79.25,80.87,1409800,13.58,xom
135343,4-Mar-96,79.62,79.87,78.87,79.37,1301900,13.33,xom
135344,1-Mar-96,79.62,80.00,77.62,79.75,1780000,13.39,xom
135345,29-Feb-96,78.50,79.75,78.50,79.50,1968000,13.35,xom
135346,28-Feb-96,79.75,80.12,78.12,78.25,1240900,13.14,xom
135347,27-Feb-96,80.12,80.12,78.75,79.37,2293100,13.33,xom
135348,26-Feb-96,82.25,82.75,80.25,80.37,1406400,13.50,xom
135349,23-Feb-96,84.12,84.12,80.50,82.25,1835000,13.81,xom
135350,22-Feb-96,82.25,84.00,81.75,83.50,1484500,14.02,xom
135351,21-Feb-96,81.00,81.87,81.00,81.87,1092800,13.75,xom
135352,20-Feb-96,81.25,82.12,80.12,80.87,1045800,13.58,xom
135353,16-Feb-96,82.50,82.50,81.25,81.50,2434400,13.69,xom
135354,15-Feb-96,82.37,83.62,82.37,82.75,1261400,13.90,xom
135355,14-Feb-96,83.25,83.37,82.37,82.62,1299700,13.87,xom
135356,13-Feb-96,83.37,84.62,83.12,83.37,1964700,14.00,xom
135357,12-Feb-96,83.00,84.12,83.00,83.37,1956100,14.00,xom
135358,9-Feb-96,82.62,84.00,82.37,82.62,1905300,13.87,xom
135359,8-Feb-96,81.00,82.75,80.62,82.62,2417300,13.87,xom
135360,7-Feb-96,81.12,81.62,81.00,81.50,1667000,13.18,xom
135361,6-Feb-96,80.75,82.00,80.62,81.37,1721900,13.16,xom
135362,5-Feb-96,80.50,81.37,80.25,80.75,908100,13.06,xom
135363,2-Feb-96,81.37,82.12,80.50,80.75,1225500,13.06,xom
135364,1-Feb-96,80.25,81.12,80.00,81.12,1688300,13.12,xom
135365,31-Jan-96,79.00,80.25,78.62,80.25,1352300,12.98,xom
135366,30-Jan-96,79.37,79.37,77.75,78.62,1498100,12.72,xom
135367,29-Jan-96,79.75,80.37,78.87,79.25,1077800,12.82,xom
135368,26-Jan-96,78.87,79.75,78.75,79.75,1249800,12.90,xom
135369,25-Jan-96,78.00,78.87,77.62,78.75,1873100,12.74,xom
135370,24-Jan-96,78.25,78.62,77.75,77.87,2002300,12.59,xom
135371,23-Jan-96,79.25,79.37,77.62,78.00,1923400,12.62,xom
135372,22-Jan-96,81.37,81.37,79.12,79.62,1448100,12.88,xom
135373,19-Jan-96,80.75,81.75,80.75,81.12,2083100,13.12,xom
135374,18-Jan-96,80.37,81.12,79.87,81.00,1439700,13.10,xom
135375,17-Jan-96,79.87,80.87,79.75,80.25,1264100,12.98,xom
135376,16-Jan-96,79.25,79.87,79.00,79.87,1045300,12.92,xom
135377,15-Jan-96,79.50,79.87,78.50,78.75,1071200,12.74,xom
135378,12-Jan-96,81.00,81.12,79.12,79.62,1284400,12.88,xom
135379,11-Jan-96,80.75,81.37,80.37,80.75,1533100,13.06,xom
135380,10-Jan-96,82.00,82.50,80.25,80.25,1615600,12.98,xom
135381,9-Jan-96,84.75,85.00,82.50,82.75,1421400,13.38,xom
135382,8-Jan-96,83.25,84.37,83.25,84.37,632000,13.65,xom
135383,5-Jan-96,81.12,83.62,81.12,83.37,2025500,13.48,xom
135384,4-Jan-96,81.12,82.12,80.87,81.37,2273300,13.16,xom
135385,3-Jan-96,80.87,81.12,80.37,80.87,1436300,13.08,xom
135386,2-Jan-96,80.25,80.75,80.12,80.62,1716700,13.04,xom
135387,29-Dec-95,83.12,83.25,80.12,81.12,2762300,13.12,xom
135388,28-Dec-95,81.62,83.37,81.62,82.87,1322500,13.40,xom
135389,27-Dec-95,81.50,82.12,81.25,82.00,741700,13.26,xom
135390,26-Dec-95,81.87,82.00,81.50,81.50,526600,13.18,xom
135391,22-Dec-95,81.37,82.12,81.25,81.37,814400,13.16,xom
135392,21-Dec-95,80.62,81.62,80.37,81.00,1660300,13.10,xom
135393,20-Dec-95,82.37,82.87,80.37,80.37,1352200,13.00,xom
135394,19-Dec-95,80.50,82.25,80.25,82.00,1620200,13.26,xom
135395,18-Dec-95,81.12,81.12,80.25,80.75,1534400,13.06,xom
135396,15-Dec-95,82.75,82.87,81.25,82.25,5213300,13.30,xom
135397,14-Dec-95,85.62,85.87,82.87,83.00,2395800,13.42,xom
135398,13-Dec-95,84.50,86.00,84.37,85.75,2293400,13.87,xom
135399,12-Dec-95,83.37,85.37,83.12,84.50,2050200,13.67,xom
135400,11-Dec-95,81.62,84.62,81.62,84.12,1558000,13.61,xom
135401,8-Dec-95,81.12,81.87,80.75,81.75,1080000,13.22,xom
135402,7-Dec-95,80.50,81.25,80.37,80.77,1189400,13.06,xom
135403,6-Dec-95,80.00,80.87,80.00,80.50,1402500,13.02,xom
135404,5-Dec-95,78.50,79.87,78.37,79.75,1120300,12.90,xom
135405,4-Dec-95,77.75,78.62,77.62,78.62,1625800,12.72,xom
135406,1-Dec-95,77.25,77.87,77.12,77.75,1736700,12.58,xom
135407,30-Nov-95,78.50,78.75,77.37,77.37,1184500,12.51,xom
135408,29-Nov-95,79.12,79.37,78.50,78.75,592800,12.74,xom
135409,28-Nov-95,78.75,79.25,78.50,79.12,1044400,12.80,xom
135410,27-Nov-95,78.50,79.50,78.37,79.12,883600,12.80,xom
135411,24-Nov-95,78.50,78.62,78.12,78.62,273900,12.72,xom
135412,22-Nov-95,79.62,79.87,78.62,78.75,1738800,12.74,xom
135413,21-Nov-95,79.12,80.12,79.12,79.75,1551300,12.90,xom
135414,20-Nov-95,79.37,79.37,78.75,79.37,920200,12.84,xom
135415,17-Nov-95,77.87,79.50,77.75,79.37,2310800,12.84,xom
135416,16-Nov-95,77.62,78.25,77.62,77.87,1256900,12.59,xom
135417,15-Nov-95,76.75,77.75,76.75,77.75,924700,12.58,xom
135418,14-Nov-95,76.25,76.87,76.12,76.75,955300,12.41,xom
135419,13-Nov-95,75.50,76.62,75.50,76.37,784100,12.35,xom
135420,10-Nov-95,75.50,75.75,75.00,75.50,493000,12.21,xom
135421,9-Nov-95,76.12,76.25,75.25,75.87,1075000,12.27,xom
135422,8-Nov-95,74.75,76.87,74.75,76.62,1498000,11.91,xom
135423,7-Nov-95,75.12,75.12,74.62,74.62,988000,11.60,xom
135424,6-Nov-95,75.87,76.50,75.12,75.37,1063600,11.71,xom
135425,3-Nov-95,75.75,76.12,75.25,76.12,771100,11.83,xom
135426,2-Nov-95,76.75,77.00,75.12,75.25,1064100,11.69,xom
135427,1-Nov-95,76.37,77.12,76.25,76.75,829400,11.93,xom
135428,31-Oct-95,76.00,76.87,75.75,76.37,1394200,11.87,xom
135429,30-Oct-95,74.75,76.25,74.75,76.00,923700,11.81,xom
135430,27-Oct-95,74.75,74.87,73.75,74.62,1013100,11.60,xom
135431,26-Oct-95,76.25,76.37,74.50,75.00,1754400,11.66,xom
135432,25-Oct-95,75.75,76.75,75.62,76.50,1584800,11.89,xom
135433,24-Oct-95,75.12,75.75,74.75,75.75,1250500,11.77,xom
135434,23-Oct-95,75.50,75.62,75.00,75.00,1024400,11.66,xom
135435,20-Oct-95,75.00,76.12,74.87,75.75,2154400,11.77,xom
135436,19-Oct-95,74.75,75.12,74.62,75.12,1093400,11.67,xom
135437,18-Oct-95,74.50,75.00,74.37,74.75,1013400,11.62,xom
135438,17-Oct-95,74.50,75.25,74.50,74.75,1479500,11.62,xom
135439,16-Oct-95,74.75,74.75,74.37,74.50,804400,11.58,xom
135440,13-Oct-95,73.37,74.87,73.12,74.75,1354800,11.62,xom
135441,12-Oct-95,73.50,73.75,72.87,73.00,787700,11.34,xom
135442,11-Oct-95,73.50,73.62,73.12,73.25,859800,11.38,xom
135443,10-Oct-95,73.00,74.12,72.87,73.75,1135000,11.46,xom
135444,9-Oct-95,73.37,73.75,72.75,73.50,661700,11.42,xom
135445,6-Oct-95,73.25,73.87,73.12,73.62,709100,11.44,xom
135446,5-Oct-95,73.50,74.25,73.00,73.25,1183000,11.38,xom
135447,4-Oct-95,72.25,73.75,72.25,73.50,1117000,11.42,xom
135448,3-Oct-95,71.75,72.37,71.62,72.37,844200,11.25,xom
135449,2-Oct-95,72.12,72.12,71.37,71.75,933100,11.15,xom
135450,29-Sep-95,72.62,72.62,72.00,72.25,823600,11.23,xom
135451,28-Sep-95,72.00,72.62,72.00,72.50,882300,11.27,xom
135452,27-Sep-95,71.37,72.12,71.37,72.00,1225000,11.19,xom
135453,26-Sep-95,72.87,73.12,71.25,71.75,1750800,11.15,xom
135454,25-Sep-95,72.50,73.37,72.37,72.75,741400,11.31,xom
135455,22-Sep-95,72.37,72.62,72.12,72.37,994400,11.25,xom
135456,21-Sep-95,73.12,73.12,72.62,72.62,839800,11.29,xom
135457,20-Sep-95,73.00,73.25,72.75,73.00,902000,11.34,xom
135458,19-Sep-95,72.62,73.25,72.50,73.25,999200,11.38,xom
135459,18-Sep-95,73.00,73.12,72.12,72.62,1055000,11.29,xom
135460,15-Sep-95,74.00,74.12,73.37,73.62,3201700,11.44,xom
135461,14-Sep-95,73.50,74.25,73.25,73.87,1734400,11.48,xom
135462,13-Sep-95,72.87,73.50,71.12,73.37,1520000,11.40,xom
135463,12-Sep-95,71.75,72.75,71.37,72.62,1919700,11.29,xom
135464,11-Sep-95,71.37,71.62,71.25,71.50,695500,11.11,xom
135465,8-Sep-95,71.50,71.62,71.00,71.25,1100900,11.07,xom
135466,7-Sep-95,70.37,71.50,70.25,71.37,1358800,11.09,xom
135467,6-Sep-95,69.87,70.37,69.75,70.25,1132700,10.92,xom
135468,5-Sep-95,70.00,70.62,70.00,70.37,1225000,10.94,xom
135469,1-Sep-95,68.62,69.87,68.62,69.75,1200200,10.84,xom
135470,31-Aug-95,68.62,68.87,68.37,68.75,931200,10.68,xom
135471,30-Aug-95,68.87,69.12,68.37,68.62,840900,10.66,xom
135472,29-Aug-95,68.75,69.12,68.25,68.75,1085200,10.68,xom
135473,28-Aug-95,69.50,70.12,68.62,68.87,1173300,10.70,xom
135474,25-Aug-95,68.62,69.87,68.50,69.50,1651300,10.80,xom
135475,24-Aug-95,68.37,68.87,68.12,68.62,994800,10.66,xom
135476,23-Aug-95,68.75,69.00,68.37,68.37,902200,10.63,xom
135477,22-Aug-95,68.75,68.75,68.12,68.62,1065000,10.66,xom
135478,21-Aug-95,69.25,69.50,68.75,68.75,1291900,10.68,xom
135479,18-Aug-95,68.75,69.12,68.25,68.87,2352200,10.70,xom
135480,17-Aug-95,69.12,69.25,68.50,68.62,1455000,10.66,xom
135481,16-Aug-95,69.37,69.50,68.62,69.25,1027200,10.76,xom
135482,15-Aug-95,69.62,69.75,69.00,69.62,878400,10.82,xom
135483,14-Aug-95,69.37,70.00,69.25,69.87,751900,10.86,xom
135484,11-Aug-95,70.25,70.25,68.87,69.37,932700,10.78,xom
135485,10-Aug-95,70.12,70.50,69.75,70.00,971900,10.88,xom
135486,9-Aug-95,70.50,70.87,70.37,70.87,1044400,10.55,xom
135487,8-Aug-95,70.62,70.62,70.00,70.37,1187000,10.47,xom
135488,7-Aug-95,71.00,71.00,70.25,70.50,1015300,10.49,xom
135489,4-Aug-95,71.62,71.62,70.62,70.62,754500,10.51,xom
135490,3-Aug-95,71.12,71.37,70.62,71.37,897700,10.62,xom
135491,2-Aug-95,71.75,72.37,70.87,71.25,1128900,10.60,xom
135492,1-Aug-95,72.37,72.37,71.00,71.37,1235600,10.62,xom
135493,31-Jul-95,71.75,72.50,71.25,72.50,1140500,10.79,xom
135494,28-Jul-95,72.50,72.50,71.50,71.87,1216200,10.70,xom
135495,27-Jul-95,73.00,73.37,72.12,72.75,918600,10.83,xom
135496,26-Jul-95,72.37,73.12,72.12,72.87,1192700,10.85,xom
135497,25-Jul-95,72.87,73.00,72.37,72.37,1109200,10.77,xom
135498,24-Jul-95,73.25,73.75,72.75,72.75,895500,10.83,xom
135499,21-Jul-95,73.25,73.50,72.37,73.25,3025200,10.90,xom
135500,20-Jul-95,72.87,73.87,72.50,73.12,2053900,10.88,xom
135501,19-Jul-95,71.87,72.87,71.62,72.37,1531400,10.77,xom
135502,18-Jul-95,72.25,72.25,71.62,71.75,1253000,10.68,xom
135503,17-Jul-95,71.62,72.37,71.25,72.25,1117700,10.75,xom
135504,14-Jul-95,71.50,72.00,71.37,71.62,820200,10.66,xom
135505,13-Jul-95,71.75,72.37,71.62,71.87,882000,10.70,xom
135506,12-Jul-95,71.37,72.00,71.00,71.87,1210500,10.70,xom
135507,11-Jul-95,70.87,71.62,70.87,71.37,1095500,10.62,xom
135508,10-Jul-95,71.75,71.87,70.75,70.87,1012500,10.55,xom
135509,7-Jul-95,72.25,72.62,71.37,71.62,1563900,10.66,xom
135510,6-Jul-95,71.00,72.25,70.87,72.25,1196900,10.75,xom
135511,5-Jul-95,71.12,71.12,70.62,70.75,1142000,10.53,xom
135512,3-Jul-95,70.62,71.00,70.62,70.87,472800,10.55,xom
135513,30-Jun-95,72.12,72.37,70.62,70.62,1472000,10.51,xom
135514,29-Jun-95,72.12,72.25,71.37,72.00,1790900,10.72,xom
135515,28-Jun-95,70.87,72.12,70.87,72.12,1533100,10.73,xom
135516,27-Jun-95,70.12,71.37,70.12,70.62,1249100,10.51,xom
135517,26-Jun-95,70.25,70.37,69.75,70.12,1043700,10.44,xom
135518,23-Jun-95,69.00,70.00,69.00,69.75,1169800,10.38,xom
135519,22-Jun-95,69.00,69.12,68.50,69.00,1990800,10.27,xom
135520,21-Jun-95,70.00,70.00,68.75,69.25,1793400,10.31,xom
135521,20-Jun-95,71.37,71.37,70.00,70.12,1271400,10.44,xom
135522,19-Jun-95,72.25,72.25,71.50,71.62,963900,10.66,xom
135523,16-Jun-95,71.50,72.25,71.37,72.12,3420900,10.73,xom
135524,15-Jun-95,70.50,71.50,70.37,71.37,1359700,10.62,xom
135525,14-Jun-95,70.50,70.62,70.00,70.62,1255600,10.51,xom
135526,13-Jun-95,70.75,70.75,70.25,70.50,1004500,10.49,xom
135527,12-Jun-95,70.50,70.75,70.25,70.37,1272000,10.47,xom
135528,9-Jun-95,70.75,71.00,70.37,70.62,1147800,10.51,xom
135529,8-Jun-95,70.75,71.37,70.75,71.12,807700,10.58,xom
135530,7-Jun-95,70.87,71.00,70.50,71.00,1090800,10.57,xom
135531,6-Jun-95,70.87,71.50,70.75,70.75,1491100,10.53,xom
135532,5-Jun-95,70.50,71.12,70.25,71.00,1012700,10.57,xom
135533,2-Jun-95,70.75,71.50,70.37,70.62,1534400,10.51,xom
135534,1-Jun-95,71.25,71.62,70.75,71.25,1324200,10.60,xom
135535,31-May-95,70.12,71.37,69.87,71.37,1450000,10.62,xom
135536,30-May-95,69.87,70.25,69.37,70.25,1134800,10.46,xom
135537,26-May-95,71.25,71.37,69.62,69.75,1481400,10.38,xom
135538,25-May-95,71.37,71.75,71.25,71.37,1200600,10.62,xom
135539,24-May-95,71.00,71.75,70.87,71.50,1219500,10.64,xom
135540,23-May-95,70.12,71.00,69.87,71.00,1277200,10.57,xom
135541,22-May-95,70.12,70.12,69.75,69.87,941700,10.40,xom
135542,19-May-95,70.00,70.37,69.75,70.00,2660600,10.42,xom
135543,18-May-95,70.87,71.25,70.37,70.62,1196200,10.51,xom
135544,17-May-95,71.25,71.25,70.75,71.25,1058400,10.60,xom
135545,16-May-95,70.50,71.37,70.25,71.25,1062200,10.60,xom
135546,15-May-95,70.00,70.50,69.87,70.50,902800,10.49,xom
135547,12-May-95,69.75,70.00,69.50,69.87,976900,10.40,xom
135548,11-May-95,70.37,70.62,69.62,69.87,1463300,10.40,xom
135549,10-May-95,70.12,70.37,69.37,70.25,1726100,10.46,xom
135550,9-May-95,70.75,70.87,69.62,69.87,1325300,10.40,xom
135551,8-May-95,71.00,71.87,70.62,71.12,963400,10.14,xom
135552,5-May-95,71.25,71.25,70.50,71.00,1123300,10.12,xom
135553,4-May-95,70.75,71.37,70.25,71.00,1580600,10.12,xom
135554,3-May-95,70.87,70.87,69.87,70.75,1333300,10.09,xom
135555,2-May-95,70.62,71.12,70.62,70.87,1100600,10.10,xom
135556,1-May-95,69.75,71.00,69.75,70.87,2004400,10.10,xom
135557,28-Apr-95,69.62,69.75,68.87,69.50,1168600,9.91,xom
135558,27-Apr-95,69.62,69.75,69.12,69.62,1309200,9.92,xom
135559,26-Apr-95,70.00,70.00,69.37,69.75,1106200,9.94,xom
135560,25-Apr-95,69.62,70.25,69.62,70.00,2160200,9.98,xom
135561,24-Apr-95,69.25,69.87,69.12,69.62,1643300,9.92,xom
135562,21-Apr-95,69.75,69.87,68.87,69.25,3075200,9.87,xom
135563,20-Apr-95,68.37,70.00,68.37,69.75,1830600,9.94,xom
135564,19-Apr-95,68.12,68.75,67.87,68.50,1436400,9.76,xom
135565,18-Apr-95,67.50,68.12,67.25,68.00,1486400,9.69,xom
135566,17-Apr-95,67.62,67.87,67.25,67.25,1169100,9.59,xom
135567,13-Apr-95,66.87,67.37,66.87,67.12,1141200,9.57,xom
135568,12-Apr-95,66.75,66.87,66.50,66.87,734400,9.53,xom
135569,11-Apr-95,66.87,67.12,66.62,66.75,781100,9.52,xom
135570,10-Apr-95,66.62,66.87,66.50,66.87,847200,9.53,xom
135571,7-Apr-95,66.75,66.87,66.12,66.87,1053600,9.53,xom
135572,6-Apr-95,68.00,68.00,66.62,66.75,1352000,9.52,xom
135573,5-Apr-95,67.25,68.12,67.00,68.00,2162800,9.69,xom
135574,4-Apr-95,66.25,67.25,66.25,67.25,1714400,9.59,xom
135575,3-Apr-95,66.50,66.62,66.00,66.25,1348000,9.44,xom
135576,31-Mar-95,66.00,67.00,65.62,66.62,1566900,9.50,xom
135577,30-Mar-95,66.37,66.37,66.00,66.12,1043600,9.43,xom
135578,29-Mar-95,65.75,66.50,65.62,66.37,1388900,9.46,xom
135579,28-Mar-95,66.12,66.25,65.75,66.00,822300,9.41,xom
135580,27-Mar-95,66.37,66.62,66.12,66.37,791700,9.46,xom
135581,24-Mar-95,65.50,66.00,65.50,65.87,1063000,9.39,xom
135582,23-Mar-95,65.50,65.75,64.62,65.50,983000,9.34,xom
135583,22-Mar-95,64.75,65.75,64.62,65.62,1620200,9.35,xom
135584,21-Mar-95,64.75,65.12,64.50,64.50,830800,9.19,xom
135585,20-Mar-95,65.37,65.62,64.87,65.12,1001900,9.28,xom
135586,17-Mar-95,65.25,65.37,65.00,65.25,2939800,9.30,xom
135587,16-Mar-95,64.50,65.25,64.50,65.25,1380600,9.30,xom
135588,15-Mar-95,64.75,64.87,64.37,64.50,1229800,9.19,xom
135589,14-Mar-95,65.12,65.37,64.75,64.75,1301700,9.23,xom
135590,13-Mar-95,65.00,65.00,64.75,64.87,681400,9.25,xom
135591,10-Mar-95,64.75,65.25,64.62,65.00,1131600,9.27,xom
135592,9-Mar-95,64.87,64.87,64.50,64.50,1007300,9.19,xom
135593,8-Mar-95,64.00,64.87,63.75,64.75,1735000,9.23,xom
135594,7-Mar-95,64.00,64.50,63.38,64.00,1301600,9.12,xom
135595,6-Mar-95,63.50,64.25,63.50,64.00,1243600,9.12,xom
135596,3-Mar-95,63.38,63.38,62.75,63.25,1024200,9.02,xom
135597,2-Mar-95,63.63,63.75,63.13,63.38,893100,9.04,xom
135598,1-Mar-95,63.88,64.12,63.38,63.56,776600,9.06,xom
135599,28-Feb-95,63.63,64.00,63.50,63.88,1124400,9.11,xom
135600,27-Feb-95,63.25,63.88,63.13,63.63,775300,9.07,xom
135601,24-Feb-95,63.75,63.75,63.13,63.38,1190900,9.04,xom
135602,23-Feb-95,64.12,64.12,63.63,63.75,1451100,9.09,xom
135603,22-Feb-95,64.12,64.25,63.88,64.12,1124200,9.14,xom
135604,21-Feb-95,63.50,64.37,63.25,64.00,1920500,9.12,xom
135605,17-Feb-95,64.00,64.00,63.38,63.38,2894500,9.04,xom
135606,16-Feb-95,63.38,64.12,63.13,64.00,1567200,9.12,xom
135607,15-Feb-95,63.00,63.75,62.88,63.38,1253700,9.04,xom
135608,14-Feb-95,62.75,62.88,62.38,62.88,925300,8.96,xom
135609,13-Feb-95,61.88,62.63,61.75,62.50,721700,8.91,xom
135610,10-Feb-95,61.75,62.13,61.63,61.88,940200,8.82,xom
135611,9-Feb-95,62.63,62.63,61.75,61.75,1315900,8.80,xom
135612,8-Feb-95,62.38,62.88,62.25,62.50,726400,8.91,xom
135613,7-Feb-95,62.13,62.38,61.88,62.25,949400,8.87,xom
135614,6-Feb-95,62.00,62.38,61.75,62.13,815300,8.86,xom
135615,3-Feb-95,62.00,62.88,61.88,62.75,1195800,8.52,xom
135616,2-Feb-95,62.00,62.13,61.38,61.75,995300,8.38,xom
135617,1-Feb-95,62.63,62.63,61.75,62.13,938400,8.43,xom
135618,31-Jan-95,62.50,62.88,62.25,62.50,1133100,8.48,xom
135619,30-Jan-95,62.25,62.50,61.75,62.50,824100,8.48,xom
135620,27-Jan-95,63.13,63.38,62.38,62.50,861600,8.48,xom
135621,26-Jan-95,62.63,63.38,62.63,63.13,855500,8.57,xom
135622,25-Jan-95,62.50,63.13,62.25,62.75,1120300,8.52,xom
135623,24-Jan-95,63.25,63.38,62.50,62.50,1219400,8.48,xom
135624,23-Jan-95,62.50,64.00,62.50,63.75,1455800,8.65,xom
135625,20-Jan-95,62.00,63.13,61.88,62.75,2334700,8.52,xom
135626,19-Jan-95,61.88,62.38,61.88,62.13,851600,8.43,xom
135627,18-Jan-95,61.25,62.25,61.25,62.13,1022700,8.43,xom
135628,17-Jan-95,60.63,61.50,60.50,61.38,1130500,8.33,xom
135629,16-Jan-95,60.88,61.00,60.63,60.75,722200,8.25,xom
135630,13-Jan-95,60.63,60.88,60.38,60.88,705300,8.26,xom
135631,12-Jan-95,60.25,60.38,60.25,60.38,655300,8.20,xom
135632,11-Jan-95,61.25,61.25,60.13,60.38,876400,8.20,xom
135633,10-Jan-95,60.75,61.25,60.63,60.75,1014200,8.25,xom
135634,9-Jan-95,60.63,60.88,60.50,60.50,646200,8.21,xom
135635,6-Jan-95,61.00,61.25,60.88,61.00,684200,8.28,xom
135636,5-Jan-95,60.75,61.38,60.75,61.00,995000,8.28,xom
135637,4-Jan-95,60.75,61.00,60.50,60.88,1033300,8.26,xom
135638,3-Jan-95,60.50,61.00,60.50,60.63,1257000,8.23,xom
135639,30-Dec-94,61.25,61.63,60.75,60.75,716900,8.25,xom
135640,29-Dec-94,61.63,61.75,61.13,61.38,534200,8.33,xom
135641,28-Dec-94,61.63,61.75,61.13,61.75,605000,8.38,xom
135642,27-Dec-94,61.63,62.13,61.63,61.75,673700,8.38,xom
135643,23-Dec-94,61.63,61.88,61.50,61.50,764800,8.35,xom
135644,22-Dec-94,61.50,61.88,61.38,61.63,1044800,8.37,xom
135645,21-Dec-94,61.25,61.75,61.13,61.50,1211100,8.35,xom
135646,20-Dec-94,61.38,61.63,61.13,61.25,889400,8.31,xom
135647,19-Dec-94,61.50,61.75,61.38,61.50,997700,8.35,xom
135648,16-Dec-94,61.13,61.75,60.88,61.75,4536100,8.38,xom
135649,15-Dec-94,61.00,61.38,60.50,60.63,1165300,8.23,xom
135650,14-Dec-94,60.88,61.13,60.75,61.00,1082800,8.28,xom
135651,13-Dec-94,62.00,62.00,61.00,61.00,970600,8.28,xom
135652,12-Dec-94,61.38,62.00,61.38,62.00,1210200,8.42,xom
135653,9-Dec-94,61.13,61.63,60.63,61.63,1113700,8.37,xom
135654,8-Dec-94,60.63,61.63,60.63,60.88,1185500,8.26,xom
135655,7-Dec-94,59.88,60.75,59.88,60.75,1275200,8.25,xom
135656,6-Dec-94,59.50,60.25,59.50,60.13,1571400,8.16,xom
135657,5-Dec-94,60.38,60.50,59.50,59.75,942300,8.11,xom
135658,2-Dec-94,59.50,60.50,59.38,60.38,964800,8.20,xom
135659,1-Dec-94,60.13,60.13,59.13,59.38,835200,8.06,xom
135660,30-Nov-94,61.00,61.00,60.00,60.38,891600,8.20,xom
135661,29-Nov-94,60.50,60.75,60.25,60.50,851900,8.21,xom
135662,28-Nov-94,60.75,61.00,60.25,60.75,782500,8.25,xom
135663,25-Nov-94,60.50,60.88,60.50,60.75,454500,8.25,xom
135664,23-Nov-94,60.13,60.50,59.75,60.50,1534200,8.21,xom
135665,22-Nov-94,60.25,61.63,60.00,60.50,1390300,8.21,xom
135666,21-Nov-94,60.88,61.25,60.25,60.38,1056400,8.20,xom
135667,18-Nov-94,60.75,61.00,60.50,60.63,2371600,8.23,xom
135668,17-Nov-94,60.75,61.25,60.50,60.88,1550000,8.26,xom
135669,16-Nov-94,60.25,60.63,60.13,60.63,934700,8.23,xom
135670,15-Nov-94,59.88,60.38,59.13,59.88,1087800,8.13,xom
135671,14-Nov-94,59.63,59.88,59.50,59.75,625800,8.11,xom
135672,11-Nov-94,59.50,59.63,59.25,59.38,550900,8.06,xom
135673,10-Nov-94,60.38,60.50,59.38,59.50,1124400,8.08,xom
135674,9-Nov-94,61.00,61.13,59.88,60.25,1220300,8.18,xom
135675,8-Nov-94,61.13,61.13,60.50,60.75,1064700,8.25,xom
135676,7-Nov-94,61.00,61.25,60.75,61.13,1166100,8.30,xom
135677,4-Nov-94,62.50,62.75,61.38,61.50,949400,7.94,xom
135678,3-Nov-94,62.00,62.63,62.00,62.63,971900,8.09,xom
135679,2-Nov-94,61.75,62.38,61.63,62.00,1023600,8.01,xom
135680,1-Nov-94,62.25,62.38,61.38,61.75,1253600,7.97,xom
135681,31-Oct-94,62.88,63.25,62.75,62.88,970500,8.12,xom
135682,28-Oct-94,62.00,63.00,62.00,62.63,1734100,8.09,xom
135683,27-Oct-94,61.13,62.13,61.13,62.13,1495600,8.02,xom
135684,26-Oct-94,60.50,61.38,60.25,61.25,2038800,7.91,xom
135685,25-Oct-94,59.38,61.25,59.25,60.38,1855300,7.80,xom
135686,24-Oct-94,59.88,60.63,59.13,59.50,1072700,7.68,xom
135687,21-Oct-94,59.75,59.88,59.50,59.88,1911300,7.73,xom
135688,20-Oct-94,59.50,60.00,59.13,59.88,1772800,7.73,xom
135689,19-Oct-94,59.50,59.75,59.38,59.50,1121200,7.68,xom
135690,18-Oct-94,59.88,59.88,59.63,59.75,992700,7.71,xom
135691,17-Oct-94,60.00,60.38,59.75,59.88,1393800,7.73,xom
135692,14-Oct-94,59.63,60.00,59.38,60.00,873100,7.75,xom
135693,13-Oct-94,59.13,59.75,59.00,59.63,1210800,7.70,xom
135694,12-Oct-94,59.00,59.13,58.63,58.63,589800,7.57,xom
135695,11-Oct-94,58.63,59.25,58.50,59.00,869100,7.62,xom
135696,10-Oct-94,58.63,59.00,58.38,58.63,890900,7.57,xom
135697,7-Oct-94,57.00,59.13,57.00,58.63,1920800,7.57,xom
135698,6-Oct-94,56.63,57.25,56.38,57.13,973700,7.38,xom
135699,5-Oct-94,56.63,57.00,56.25,56.88,1124200,7.34,xom
135700,4-Oct-94,57.63,57.63,56.75,56.88,1196600,7.34,xom
135701,3-Oct-94,57.63,57.75,57.00,57.75,1304700,7.46,xom
135702,30-Sep-94,57.88,57.88,57.50,57.50,767700,7.42,xom
135703,29-Sep-94,57.88,58.00,57.63,57.88,793900,7.47,xom
135704,28-Sep-94,57.63,58.00,57.50,58.00,996200,7.49,xom
135705,27-Sep-94,58.13,58.13,57.38,57.50,1171400,7.42,xom
135706,26-Sep-94,58.00,58.13,57.88,58.13,875300,7.51,xom
135707,23-Sep-94,58.00,58.13,57.63,57.88,1153900,7.47,xom
135708,22-Sep-94,58.38,58.38,57.75,57.88,1092200,7.47,xom
135709,21-Sep-94,58.50,58.63,57.75,58.25,1402000,7.52,xom
135710,20-Sep-94,59.50,59.50,58.50,58.63,1563600,7.57,xom
135711,19-Sep-94,60.00,60.63,59.50,59.50,2671900,7.68,xom
135712,16-Sep-94,58.88,60.25,58.38,60.25,3310200,7.78,xom
135713,15-Sep-94,58.75,59.50,58.13,59.50,1454400,7.68,xom
135714,14-Sep-94,58.88,59.50,58.63,58.75,686400,7.59,xom
135715,13-Sep-94,59.13,59.25,58.63,59.00,1044800,7.62,xom
135716,12-Sep-94,59.38,59.38,58.88,58.88,635300,7.60,xom
135717,9-Sep-94,59.38,60.00,59.13,59.38,1213000,7.67,xom
135718,8-Sep-94,60.25,60.50,59.75,60.00,1235300,7.75,xom
135719,7-Sep-94,59.63,60.25,59.50,60.00,1065300,7.75,xom
135720,6-Sep-94,59.38,59.88,59.25,59.63,723000,7.70,xom
135721,2-Sep-94,59.75,59.88,59.25,59.50,644800,7.68,xom
135722,1-Sep-94,59.50,59.75,59.00,59.50,1051400,7.68,xom
135723,31-Aug-94,59.38,59.63,59.00,59.50,1172700,7.68,xom
135724,30-Aug-94,59.75,60.00,59.38,59.63,712200,7.70,xom
135725,29-Aug-94,60.13,60.38,59.63,59.75,918300,7.71,xom
135726,26-Aug-94,59.38,59.88,59.00,59.75,944400,7.71,xom
135727,25-Aug-94,59.63,59.88,59.00,59.13,756600,7.63,xom
135728,24-Aug-94,59.00,60.00,58.88,59.88,1079200,7.73,xom
135729,23-Aug-94,59.13,59.25,58.88,59.00,730200,7.62,xom
135730,22-Aug-94,59.50,59.75,59.25,59.25,552800,7.65,xom
135731,19-Aug-94,59.38,59.88,59.00,59.50,1714800,7.68,xom
135732,18-Aug-94,59.50,60.13,59.13,59.38,1136400,7.67,xom
135733,17-Aug-94,59.63,59.88,59.38,59.63,1250800,7.70,xom
135734,16-Aug-94,59.88,60.13,59.25,59.38,913400,7.67,xom
135735,15-Aug-94,60.38,60.38,59.75,59.88,1280900,7.73,xom
135736,12-Aug-94,60.50,60.88,59.88,60.25,2607300,7.78,xom
135737,11-Aug-94,58.63,58.88,58.00,58.13,790900,7.51,xom
135738,10-Aug-94,58.75,59.38,58.38,59.00,707700,7.62,xom
135739,9-Aug-94,59.00,59.13,58.38,58.63,1028300,7.57,xom
135740,8-Aug-94,59.25,59.88,59.00,59.88,949400,7.36,xom
135741,5-Aug-94,59.13,59.63,58.75,59.13,907800,7.27,xom
135742,4-Aug-94,59.13,59.88,59.13,59.38,702700,7.30,xom
135743,3-Aug-94,59.25,59.38,59.00,59.25,613900,7.28,xom
135744,2-Aug-94,60.13,60.25,59.25,59.25,701700,7.28,xom
135745,1-Aug-94,59.50,60.13,59.25,60.13,997500,7.39,xom
135746,29-Jul-94,59.00,59.88,58.88,59.50,839700,7.31,xom
135747,28-Jul-94,58.38,59.13,58.38,59.00,691600,7.25,xom
135748,27-Jul-94,58.25,58.75,58.13,58.50,811400,7.19,xom
135749,26-Jul-94,58.25,58.50,58.00,58.25,935800,7.16,xom
135750,25-Jul-94,57.63,58.38,57.25,58.25,943900,7.16,xom
135751,22-Jul-94,58.38,58.63,57.63,57.88,1021100,7.11,xom
135752,21-Jul-94,58.63,58.63,58.25,58.38,714200,7.18,xom
135753,20-Jul-94,58.25,58.63,58.25,58.50,805300,7.19,xom
135754,19-Jul-94,58.25,58.50,57.88,58.50,964200,7.19,xom
135755,18-Jul-94,58.00,58.25,57.75,58.25,1111700,7.16,xom
135756,15-Jul-94,57.75,58.00,57.25,58.00,2018900,7.13,xom
135757,14-Jul-94,58.50,58.50,57.63,57.88,852800,7.11,xom
135758,13-Jul-94,58.63,58.75,57.88,58.13,730000,7.14,xom
135759,12-Jul-94,58.50,58.50,58.00,58.38,1028100,7.18,xom
135760,11-Jul-94,58.00,58.50,57.63,58.50,855300,7.19,xom
135761,8-Jul-94,57.13,58.13,57.13,57.88,1265500,7.11,xom
135762,7-Jul-94,56.75,57.38,56.50,57.38,894400,7.05,xom
135763,6-Jul-94,56.75,57.00,56.63,56.75,691900,6.97,xom
135764,5-Jul-94,56.88,57.38,56.75,56.88,822300,6.99,xom
135765,1-Jul-94,57.13,57.13,56.63,57.13,958900,7.02,xom
135766,30-Jun-94,56.50,56.88,56.38,56.75,1363300,6.97,xom
135767,29-Jun-94,56.75,57.00,56.38,56.50,1273900,6.94,xom
135768,28-Jun-94,57.13,57.50,56.13,56.63,1740900,6.96,xom
135769,27-Jun-94,57.13,57.25,57.00,57.13,992000,7.02,xom
135770,24-Jun-94,58.38,58.38,57.25,57.25,1061200,7.04,xom
135771,23-Jun-94,58.50,58.75,58.13,58.13,1107800,7.14,xom
135772,22-Jun-94,58.00,58.63,57.88,58.25,1268700,7.16,xom
135773,21-Jun-94,58.38,58.50,57.63,58.00,1771400,7.13,xom
135774,20-Jun-94,58.50,58.75,58.25,58.63,1105600,7.21,xom
135775,17-Jun-94,58.88,59.13,58.25,58.75,4993600,7.22,xom
135776,16-Jun-94,57.25,58.88,57.13,58.88,4256100,7.24,xom
135777,15-Jun-94,58.63,58.75,57.00,57.00,4331600,7.01,xom
135778,14-Jun-94,59.63,60.00,58.75,58.88,4952500,7.24,xom
135779,13-Jun-94,62.13,62.25,58.88,59.63,3514400,7.33,xom
135780,10-Jun-94,61.75,62.38,61.63,62.13,683900,7.64,xom
135781,9-Jun-94,61.75,62.00,61.50,61.75,1089700,7.59,xom
135782,8-Jun-94,61.63,61.63,61.25,61.38,861100,7.54,xom
135783,7-Jun-94,60.75,61.75,60.75,61.63,978000,7.57,xom
135784,6-Jun-94,61.75,61.88,61.00,61.13,944700,7.51,xom
135785,3-Jun-94,60.75,61.50,60.50,61.38,1003300,7.54,xom
135786,2-Jun-94,60.75,60.88,60.50,60.88,1052700,7.48,xom
135787,1-Jun-94,61.00,61.00,60.38,60.75,891700,7.47,xom
135788,31-May-94,61.13,61.38,61.00,61.13,661600,7.51,xom
135789,27-May-94,61.25,61.50,61.13,61.25,508800,7.53,xom
135790,26-May-94,61.63,61.75,61.25,61.38,680600,7.54,xom
135791,25-May-94,61.38,61.63,61.13,61.50,910600,7.56,xom
135792,24-May-94,61.75,61.75,61.38,61.38,731100,7.54,xom
135793,23-May-94,61.75,61.88,61.13,61.75,1280600,7.59,xom
135794,20-May-94,62.25,62.38,61.63,62.13,2411100,7.64,xom
135795,19-May-94,61.63,62.63,61.63,62.25,840300,7.65,xom
135796,18-May-94,62.00,62.00,61.50,61.75,881100,7.59,xom
135797,17-May-94,61.63,62.00,61.25,61.88,818300,7.61,xom
135798,16-May-94,62.00,62.00,61.38,61.50,732700,7.56,xom
135799,13-May-94,62.00,62.50,61.38,62.00,805900,7.62,xom
135800,12-May-94,61.38,62.13,61.13,62.00,862800,7.62,xom
135801,11-May-94,62.13,62.25,60.88,61.38,671900,7.54,xom
135802,10-May-94,61.50,62.38,61.25,62.13,1005600,7.64,xom
135803,9-May-94,61.75,62.38,61.13,61.38,743600,7.54,xom
135804,6-May-94,61.00,62.75,61.00,62.75,2100500,7.36,xom
135805,5-May-94,60.75,61.00,60.38,60.75,1458000,7.12,xom
135806,4-May-94,61.13,61.13,60.63,60.63,994400,7.11,xom
135807,3-May-94,61.63,61.75,60.75,61.25,1202000,7.18,xom
135808,2-May-94,62.88,62.88,61.50,61.50,983900,7.21,xom
135809,29-Apr-94,61.75,63.00,61.75,62.88,1340000,7.37,xom
135810,28-Apr-94,63.00,63.00,61.75,61.88,1212500,7.26,xom
135811,26-Apr-94,63.38,63.50,62.75,62.88,921200,7.37,xom
135812,25-Apr-94,62.75,63.63,62.50,63.63,1023600,7.46,xom
135813,22-Apr-94,62.63,63.25,62.13,63.13,1235900,7.40,xom
135814,21-Apr-94,63.13,63.38,62.50,62.50,872800,7.33,xom
135815,20-Apr-94,62.75,63.13,62.50,63.00,1164400,7.39,xom
135816,19-Apr-94,62.50,63.38,62.38,63.13,1001400,7.40,xom
135817,18-Apr-94,63.00,63.50,61.75,62.25,1125200,7.30,xom
135818,15-Apr-94,62.50,63.38,62.25,63.00,1833900,7.39,xom
135819,14-Apr-94,61.75,62.88,61.63,62.88,1485600,7.37,xom
135820,13-Apr-94,61.75,61.75,60.88,61.75,866100,7.24,xom
135821,12-Apr-94,61.63,61.88,61.50,61.63,919800,7.23,xom
135822,11-Apr-94,61.00,61.63,60.75,61.63,971900,7.23,xom
135823,8-Apr-94,61.25,61.75,60.75,61.00,1935300,7.15,xom
135824,7-Apr-94,61.13,61.50,60.63,61.25,1544100,7.18,xom
135825,6-Apr-94,61.13,61.50,60.75,61.13,2019700,7.17,xom
135826,5-Apr-94,61.50,61.50,60.75,61.13,3014800,7.17,xom
135827,4-Apr-94,61.63,62.13,60.38,61.00,2453000,7.15,xom
135828,31-Mar-94,63.63,63.75,61.50,62.88,1940500,7.37,xom
135829,30-Mar-94,64.50,65.00,63.50,63.50,1471600,7.45,xom
135830,29-Mar-94,64.75,65.37,64.37,65.00,1035600,7.62,xom
135831,28-Mar-94,65.12,65.37,64.62,65.00,1078300,7.62,xom
135832,25-Mar-94,65.25,66.00,65.12,65.50,903000,7.68,xom
135833,24-Mar-94,65.50,66.00,65.12,65.50,1207000,7.68,xom
135834,23-Mar-94,65.62,65.75,65.37,65.37,621600,7.67,xom
135835,22-Mar-94,65.50,66.12,65.37,65.62,751900,7.69,xom
135836,21-Mar-94,65.75,65.87,65.37,65.50,794100,7.68,xom
135837,18-Mar-94,65.62,66.00,65.37,65.87,3808800,7.72,xom
135838,17-Mar-94,65.00,65.75,64.75,65.62,1453900,7.69,xom
135839,16-Mar-94,64.62,65.25,64.25,64.87,1154500,7.61,xom
135840,15-Mar-94,65.00,65.12,64.62,64.75,956400,7.59,xom
135841,14-Mar-94,65.12,65.25,64.87,65.25,605000,7.65,xom
135842,11-Mar-94,64.75,65.25,64.37,65.25,1179400,7.65,xom
135843,10-Mar-94,65.50,65.50,64.62,64.87,811200,7.61,xom
135844,9-Mar-94,65.37,65.62,65.12,65.50,801700,7.68,xom
135845,8-Mar-94,65.37,65.75,65.25,65.37,834500,7.67,xom
135846,7-Mar-94,65.12,65.37,64.87,65.25,788700,7.65,xom
135847,4-Mar-94,66.00,66.00,65.12,65.25,689100,7.65,xom
135848,3-Mar-94,66.00,66.37,65.75,66.12,1212700,7.75,xom
135849,2-Mar-94,64.62,66.00,64.50,65.87,1430800,7.72,xom
135850,1-Mar-94,64.62,64.87,64.37,64.87,1032200,7.61,xom
135851,28-Feb-94,65.37,65.62,64.87,64.87,948400,7.61,xom
135852,25-Feb-94,65.37,65.50,65.12,65.50,1220500,7.68,xom
135853,24-Feb-94,66.25,66.37,65.25,65.25,966700,7.65,xom
135854,23-Feb-94,66.50,66.75,66.25,66.50,776100,7.80,xom
135855,22-Feb-94,66.37,66.62,66.25,66.62,695600,7.81,xom
135856,18-Feb-94,66.75,67.00,66.12,66.12,1476400,7.75,xom
135857,17-Feb-94,66.87,67.25,66.37,66.75,1168100,7.83,xom
135858,16-Feb-94,66.75,67.12,66.62,66.75,949700,7.83,xom
135859,15-Feb-94,66.37,66.87,66.25,66.62,1147700,7.81,xom
135860,14-Feb-94,66.25,66.75,66.00,66.25,955300,7.77,xom
135861,11-Feb-94,65.87,66.62,65.87,66.50,803000,7.80,xom
135862,10-Feb-94,65.87,66.12,65.75,65.87,1016600,7.72,xom
135863,9-Feb-94,65.12,66.12,65.12,66.00,974500,7.74,xom
135864,8-Feb-94,65.62,65.62,65.12,65.37,690200,7.67,xom
135865,7-Feb-94,65.37,66.37,65.12,65.37,1084700,7.67,xom
135866,4-Feb-94,66.12,66.37,65.50,65.50,981600,7.68,xom
135867,3-Feb-94,67.25,67.37,66.62,67.00,1589400,7.52,xom
135868,2-Feb-94,66.50,67.25,66.50,67.12,1192700,7.53,xom
135869,1-Feb-94,66.50,66.50,65.87,66.25,1081900,7.43,xom
135870,31-Jan-94,65.87,66.50,65.62,66.50,1010900,7.46,xom
135871,28-Jan-94,66.12,66.12,65.50,65.75,1112300,7.38,xom
135872,27-Jan-94,66.25,66.37,65.62,65.62,1146600,7.36,xom
135873,26-Jan-94,66.37,66.75,65.87,66.12,1101200,7.42,xom
135874,25-Jan-94,66.00,66.62,65.87,66.25,1152000,7.43,xom
135875,24-Jan-94,66.00,66.37,65.75,66.12,892300,7.42,xom
135876,21-Jan-94,65.87,66.37,65.87,66.12,1945500,7.42,xom
135877,20-Jan-94,65.50,66.37,65.50,66.37,1134800,7.45,xom
135878,19-Jan-94,65.12,65.50,65.12,65.50,874200,7.35,xom
135879,18-Jan-94,65.25,65.50,64.87,64.87,983900,7.28,xom
135880,17-Jan-94,64.62,65.25,64.62,65.00,754700,7.29,xom
135881,14-Jan-94,65.50,65.75,64.50,64.75,1673000,7.27,xom
135882,13-Jan-94,65.00,65.87,65.00,65.62,1973300,7.36,xom
135883,12-Jan-94,64.75,64.87,64.62,64.87,1065000,7.28,xom
135884,11-Jan-94,64.50,64.87,64.25,64.50,1378900,7.24,xom
135885,10-Jan-94,63.75,64.62,63.63,64.62,1119800,7.25,xom
135886,7-Jan-94,64.37,64.37,63.50,63.75,1059700,7.15,xom
135887,6-Jan-94,64.87,64.87,64.25,64.25,1323600,7.21,xom
135888,5-Jan-94,64.37,64.75,64.25,64.62,1681400,7.25,xom
135889,4-Jan-94,63.63,64.37,63.63,64.25,1172700,7.21,xom
135890,3-Jan-94,63.25,64.00,63.13,63.75,1629500,7.15,xom
135891,31-Dec-93,63.50,64.12,63.00,63.13,800000,7.08,xom
135892,30-Dec-93,63.63,64.12,63.38,63.63,788000,7.14,xom
135893,29-Dec-93,63.13,63.63,62.75,63.63,963100,7.14,xom
135894,28-Dec-93,64.25,64.25,63.75,64.00,724800,7.18,xom
135895,27-Dec-93,63.75,64.25,63.63,64.25,983400,7.21,xom
135896,23-Dec-93,63.00,63.63,63.00,63.00,1020300,7.07,xom
135897,22-Dec-93,63.25,63.38,62.63,63.00,1480200,7.07,xom
135898,21-Dec-93,63.88,64.12,63.13,63.13,963300,7.08,xom
135899,20-Dec-93,63.75,64.00,63.50,63.75,876200,7.15,xom
135900,17-Dec-93,63.50,64.00,63.38,64.00,2277300,7.18,xom
135901,16-Dec-93,63.38,63.75,63.13,63.50,1036600,7.13,xom
135902,15-Dec-93,63.50,63.88,63.13,63.13,1311700,7.08,xom
135903,14-Dec-93,63.13,63.63,62.88,63.00,1090000,7.07,xom
135904,13-Dec-93,62.88,63.13,62.75,62.88,840300,7.06,xom
135905,10-Dec-93,62.38,63.13,62.25,62.88,1309100,7.06,xom
135906,9-Dec-93,62.88,62.88,62.25,62.25,1074200,6.99,xom
135907,8-Dec-93,62.50,62.50,61.75,62.25,1005900,6.99,xom
135908,7-Dec-93,62.63,63.13,62.50,62.63,964100,7.03,xom
135909,6-Dec-93,62.38,62.75,61.50,62.75,851200,7.04,xom
135910,3-Dec-93,62.50,63.00,62.25,62.63,862700,7.03,xom
135911,2-Dec-93,62.38,62.88,62.25,62.25,932800,6.99,xom
135912,1-Dec-93,62.88,63.00,62.00,62.00,1303600,6.96,xom
135913,30-Nov-93,62.00,63.25,61.88,62.75,1543300,7.04,xom
135914,29-Nov-93,61.25,62.38,61.00,61.88,1750200,6.94,xom
135915,26-Nov-93,61.00,61.88,61.00,61.75,1043900,6.93,xom
135916,24-Nov-93,64.12,64.25,62.88,63.25,813400,7.10,xom
135917,23-Nov-93,64.25,64.37,63.75,63.88,705500,7.17,xom
135918,22-Nov-93,64.00,64.25,63.50,64.25,862800,7.21,xom
135919,19-Nov-93,64.25,64.25,63.88,64.25,1799200,7.21,xom
135920,18-Nov-93,63.63,64.50,62.88,64.50,1185900,7.24,xom
135921,17-Nov-93,62.63,64.12,62.25,63.75,1548400,7.15,xom
135922,16-Nov-93,63.00,63.00,62.38,62.75,1085000,7.04,xom
135923,15-Nov-93,63.63,63.63,62.50,62.75,1086200,7.04,xom
135924,12-Nov-93,63.63,64.00,63.38,63.38,1032800,7.11,xom
135925,11-Nov-93,64.25,64.37,63.38,63.75,774100,7.15,xom
135926,10-Nov-93,63.88,64.50,63.88,64.25,640000,7.21,xom
135927,9-Nov-93,64.37,64.37,63.63,63.88,790300,7.17,xom
135928,8-Nov-93,64.50,64.50,64.00,64.00,574200,7.18,xom
135929,5-Nov-93,64.12,64.75,63.88,64.25,1090800,7.21,xom
135930,4-Nov-93,64.62,65.25,64.62,64.62,1292000,6.93,xom
135931,3-Nov-93,65.12,65.12,64.00,64.62,1154100,6.93,xom
135932,2-Nov-93,65.12,65.12,64.62,65.00,1005500,6.97,xom
135933,1-Nov-93,65.12,65.50,64.75,65.12,645200,6.98,xom
135934,29-Oct-93,65.75,65.87,65.25,65.37,784800,7.01,xom
135935,28-Oct-93,65.87,66.37,65.75,65.87,1130900,7.06,xom
135936,27-Oct-93,65.75,65.87,65.50,65.62,582800,7.04,xom
135937,26-Oct-93,65.37,65.87,65.37,65.75,771600,7.05,xom
135938,25-Oct-93,64.62,65.62,64.37,65.62,897800,7.04,xom
135939,22-Oct-93,64.75,65.25,64.37,64.62,1232700,6.93,xom
135940,21-Oct-93,64.87,65.00,64.62,64.62,685600,6.93,xom
135941,20-Oct-93,64.87,65.00,64.62,65.00,589100,6.97,xom
135942,19-Oct-93,64.50,65.12,64.25,64.87,1193300,6.96,xom
135943,18-Oct-93,65.00,65.37,64.75,64.75,1022300,6.94,xom
135944,15-Oct-93,65.00,65.50,64.37,65.25,1552700,7.00,xom
135945,14-Oct-93,64.62,64.87,64.00,64.75,1148400,6.94,xom
135946,13-Oct-93,64.87,65.00,64.50,64.50,667800,6.92,xom
135947,12-Oct-93,65.25,65.50,65.12,65.12,505300,6.98,xom
135948,11-Oct-93,65.50,65.62,64.87,65.00,465900,6.97,xom
135949,8-Oct-93,65.62,65.75,64.62,65.37,814500,7.01,xom
135950,7-Oct-93,65.50,65.87,65.25,65.50,675500,7.02,xom
135951,6-Oct-93,65.75,66.00,65.25,65.50,1070000,7.02,xom
135952,5-Oct-93,65.75,66.00,65.37,65.75,1024800,7.05,xom
135953,4-Oct-93,66.12,66.25,65.50,65.62,907700,7.04,xom
135954,1-Oct-93,65.50,66.37,65.12,66.25,1576100,7.10,xom
135955,30-Sep-93,66.50,66.50,65.25,65.50,1613600,7.02,xom
135956,29-Sep-93,65.75,66.75,65.50,66.62,1323300,7.14,xom
135957,28-Sep-93,65.50,65.75,65.12,65.62,721700,7.04,xom
135958,27-Sep-93,65.50,66.12,65.37,65.50,814400,7.02,xom
135959,24-Sep-93,64.62,65.62,64.37,65.50,954400,7.02,xom
135960,23-Sep-93,64.87,65.12,64.50,64.50,678100,6.92,xom
135961,22-Sep-93,65.37,65.37,64.62,64.87,869700,6.96,xom
135962,21-Sep-93,65.00,65.62,64.87,65.12,890600,6.98,xom
135963,20-Sep-93,65.25,65.50,64.25,64.75,700900,6.94,xom
135964,17-Sep-93,64.75,65.12,64.75,65.00,3914700,6.97,xom
135965,16-Sep-93,65.87,66.00,65.12,65.50,895500,7.02,xom
135966,15-Sep-93,65.25,66.50,65.00,66.12,1185000,7.09,xom
135967,14-Sep-93,65.25,65.87,65.12,65.50,801400,7.02,xom
135968,13-Sep-93,65.50,65.75,65.00,65.37,832500,7.01,xom
135969,10-Sep-93,64.87,65.62,64.62,65.62,807200,7.04,xom
135970,9-Sep-93,65.37,65.75,64.75,64.87,1053400,6.96,xom
135971,8-Sep-93,65.00,65.62,64.87,65.50,1332000,7.02,xom
135972,7-Sep-93,65.37,65.75,64.87,65.00,611400,6.97,xom
135973,3-Sep-93,64.50,65.50,64.37,65.50,853700,7.02,xom
135974,2-Sep-93,65.25,65.37,64.37,64.37,1289200,6.90,xom
135975,1-Sep-93,65.12,65.75,65.00,65.12,121300,6.98,xom
135976,31-Aug-93,65.25,65.50,64.62,65.37,910000,7.01,xom
135977,30-Aug-93,65.50,65.75,65.12,65.12,572800,6.98,xom
135978,27-Aug-93,66.00,66.25,65.25,65.37,781400,7.01,xom
135979,26-Aug-93,65.87,66.75,65.62,66.25,1241900,7.10,xom
135980,25-Aug-93,65.25,66.50,65.25,65.87,1415600,7.06,xom
135981,24-Aug-93,64.75,65.25,64.75,65.12,952800,6.98,xom
135982,23-Aug-93,64.87,65.50,64.62,64.62,1016200,6.93,xom
135983,20-Aug-93,64.50,65.00,64.00,64.75,1728600,6.94,xom
135984,19-Aug-93,64.12,64.75,63.75,64.50,1032700,6.92,xom
135985,18-Aug-93,64.00,64.25,63.88,64.12,1090600,6.88,xom
135986,17-Aug-93,64.62,64.62,63.75,63.75,1026200,6.84,xom
135987,16-Aug-93,64.87,65.12,64.62,64.75,675500,6.94,xom
135988,13-Aug-93,65.00,65.25,64.62,64.87,850000,6.96,xom
135989,12-Aug-93,64.62,64.75,63.75,64.62,1123700,6.93,xom
135990,11-Aug-93,65.00,65.12,64.25,64.37,752200,6.90,xom
135991,10-Aug-93,64.87,64.87,64.50,64.87,731700,6.96,xom
135992,9-Aug-93,64.12,64.87,63.88,64.62,883400,6.93,xom
135993,6-Aug-93,64.25,64.87,64.12,64.75,964500,6.63,xom
135994,5-Aug-93,64.62,64.87,63.75,64.00,1040900,6.56,xom
135995,4-Aug-93,65.37,65.37,64.50,64.50,635200,6.61,xom
135996,3-Aug-93,66.00,66.12,65.00,65.12,766900,6.67,xom
135997,2-Aug-93,65.75,66.12,65.62,66.00,805300,6.76,xom
135998,30-Jul-93,66.25,66.25,65.25,65.62,813000,6.72,xom
135999,29-Jul-93,66.62,66.75,66.00,66.12,870000,6.77,xom
136000,28-Jul-93,66.25,66.75,66.25,66.50,1202000,6.81,xom
136001,27-Jul-93,66.00,66.62,65.62,66.62,910300,6.83,xom
136002,26-Jul-93,65.12,65.62,65.12,65.62,745000,6.72,xom
136003,23-Jul-93,64.12,65.25,64.12,65.12,1261200,6.67,xom
136004,22-Jul-93,64.12,64.25,63.63,64.12,615200,6.57,xom
136005,21-Jul-93,64.00,64.75,63.88,64.12,804700,6.57,xom
136006,20-Jul-93,64.75,64.75,63.63,64.12,1119800,6.57,xom
136007,19-Jul-93,63.63,64.75,63.50,64.75,863600,6.63,xom
136008,16-Jul-93,64.37,64.62,63.38,63.50,1831600,6.51,xom
136009,15-Jul-93,64.75,64.75,64.00,64.25,1071200,6.58,xom
136010,14-Jul-93,64.75,65.00,64.50,64.62,833900,6.62,xom
136011,13-Jul-93,64.12,64.75,64.12,64.75,846400,6.63,xom
136012,12-Jul-93,64.25,64.62,64.25,64.50,616100,6.61,xom
136013,9-Jul-93,64.25,64.25,63.75,63.88,843600,6.54,xom
136014,8-Jul-93,64.37,64.50,64.12,64.37,967500,6.59,xom
136015,7-Jul-93,64.12,64.50,64.00,64.25,909200,6.58,xom
136016,6-Jul-93,64.62,64.87,63.88,64.00,865000,6.56,xom
136017,2-Jul-93,64.87,65.12,64.37,64.62,911100,6.62,xom
136018,1-Jul-93,66.12,66.25,65.12,65.12,1134200,6.67,xom
136019,30-Jun-93,65.37,66.12,64.87,66.12,955800,6.77,xom
136020,29-Jun-93,66.12,66.12,65.25,65.25,647200,6.69,xom
136021,28-Jun-93,65.50,66.25,65.37,66.12,712500,6.77,xom
136022,25-Jun-93,65.50,65.87,65.12,65.37,654800,6.70,xom
136023,24-Jun-93,65.12,65.87,65.12,65.50,1025300,6.71,xom
136024,23-Jun-93,65.75,65.75,65.00,65.25,1354400,6.69,xom
136025,22-Jun-93,65.50,66.12,65.37,66.12,741900,6.77,xom
136026,21-Jun-93,66.00,66.12,65.25,65.50,1311700,6.71,xom
136027,18-Jun-93,66.87,66.87,65.75,65.75,2881100,6.74,xom
136028,17-Jun-93,66.50,67.12,66.25,67.12,1135500,6.88,xom
136029,16-Jun-93,64.87,66.50,64.75,66.25,1178600,6.79,xom
136030,15-Jun-93,65.37,65.62,64.75,64.75,1322300,6.63,xom
136031,14-Jun-93,65.25,65.62,64.75,65.50,1052300,6.71,xom
136032,11-Jun-93,66.87,66.87,64.87,65.25,1320500,6.69,xom
136033,10-Jun-93,67.00,67.25,66.50,67.00,1188900,6.86,xom
136034,9-Jun-93,66.37,67.37,66.37,67.37,1321600,6.90,xom
136035,8-Jun-93,65.37,66.62,65.37,66.25,1584100,6.79,xom
136036,7-Jun-93,65.25,65.50,65.00,65.37,1016200,6.70,xom
136037,4-Jun-93,64.50,65.25,64.50,65.25,1704100,6.69,xom
136038,3-Jun-93,64.50,65.00,64.37,65.00,683900,6.66,xom
136039,2-Jun-93,65.00,65.12,64.62,64.87,783400,6.65,xom
136040,1-Jun-93,65.37,65.75,65.12,65.12,872200,6.67,xom
136041,28-May-93,64.37,65.50,64.12,65.50,1077500,6.71,xom
136042,27-May-93,64.87,65.62,64.62,64.87,1110800,6.65,xom
136043,26-May-93,65.00,65.00,64.00,64.62,1178100,6.62,xom
136044,25-May-93,65.00,65.37,64.50,65.00,775600,6.66,xom
136045,24-May-93,64.87,65.12,64.62,65.00,913400,6.66,xom
136046,21-May-93,65.12,65.75,64.50,64.75,2044700,6.63,xom
136047,20-May-93,64.62,65.37,64.12,65.25,1123300,6.69,xom
136048,19-May-93,64.00,64.62,63.75,64.62,1150300,6.62,xom
136049,18-May-93,64.50,64.50,63.50,64.25,932500,6.58,xom
136050,17-May-93,63.75,64.37,63.38,64.37,753300,6.59,xom
136051,14-May-93,63.88,64.00,63.50,63.75,881700,6.53,xom
136052,13-May-93,64.12,64.62,63.25,63.50,1461900,6.51,xom
136053,12-May-93,63.75,64.62,63.63,64.12,1121700,6.57,xom
136054,11-May-93,63.75,63.88,63.38,63.75,1005600,6.53,xom
136055,10-May-93,64.25,64.50,63.63,63.63,890200,6.52,xom
136056,7-May-93,64.87,65.12,64.12,64.12,621100,6.57,xom
136057,6-May-93,65.00,65.62,65.00,65.37,1443000,6.40,xom
136058,5-May-93,65.25,65.50,64.87,64.87,1155800,6.35,xom
136059,4-May-93,66.12,66.50,65.50,65.50,1164200,6.42,xom
136060,3-May-93,66.37,66.37,65.00,66.25,1094800,6.49,xom
136061,30-Apr-93,66.37,67.00,66.00,66.00,1073000,6.46,xom
136062,29-Apr-93,65.75,66.12,64.87,66.00,795200,6.46,xom
136063,28-Apr-93,65.00,66.25,64.87,65.75,1041100,6.44,xom
136064,27-Apr-93,64.62,65.62,64.50,65.37,1251200,6.40,xom
136065,26-Apr-93,64.00,64.62,63.88,64.37,1913400,6.30,xom
136066,23-Apr-93,65.12,65.50,64.25,64.25,1607700,6.29,xom
136067,22-Apr-93,66.25,67.00,65.50,65.87,1311700,6.45,xom
136068,21-Apr-93,66.62,67.12,66.00,66.25,1095900,6.49,xom
136069,20-Apr-93,67.37,67.75,66.50,66.62,1115300,6.52,xom
136070,19-Apr-93,68.75,68.87,67.62,67.87,1133100,6.65,xom
136071,16-Apr-93,68.00,69.00,67.87,69.00,1915200,6.76,xom
136072,15-Apr-93,68.62,68.62,67.75,68.00,930900,6.66,xom
136073,14-Apr-93,68.37,68.87,68.12,68.62,792700,6.72,xom
136074,13-Apr-93,68.75,68.75,67.50,68.50,1061100,6.71,xom
136075,12-Apr-93,68.12,68.87,68.12,68.75,1100800,6.73,xom
136076,8-Apr-93,67.87,68.37,67.62,68.00,1249500,6.66,xom
136077,7-Apr-93,67.62,68.25,67.50,68.25,1392700,6.68,xom
136078,6-Apr-93,66.75,68.00,66.62,67.62,1160600,6.62,xom
136079,5-Apr-93,66.25,67.37,66.25,67.00,1284700,6.56,xom
136080,2-Apr-93,65.25,66.75,65.00,66.12,1375200,6.48,xom
136081,1-Apr-93,66.12,66.12,65.25,65.50,1013000,6.42,xom
136082,31-Mar-93,66.37,66.62,65.87,66.12,1450600,6.48,xom
136083,30-Mar-93,65.87,66.75,65.75,66.50,1059500,6.51,xom
136084,29-Mar-93,65.25,66.25,65.00,66.25,1015200,6.49,xom
136085,26-Mar-93,65.50,65.62,65.25,65.25,892500,6.39,xom
136086,25-Mar-93,64.87,65.75,64.75,65.62,1036700,6.43,xom
136087,24-Mar-93,64.37,65.50,64.37,65.00,1041700,6.37,xom
136088,23-Mar-93,64.87,64.87,64.37,64.62,101600,6.33,xom
136089,22-Mar-93,64.50,65.25,64.50,64.87,1388300,6.35,xom
136090,19-Mar-93,64.87,64.87,64.25,64.62,2656900,6.33,xom
136091,18-Mar-93,64.25,65.12,64.12,64.87,1097800,6.35,xom
136092,17-Mar-93,63.88,64.50,63.75,64.12,782800,6.28,xom
136093,16-Mar-93,63.13,64.37,63.00,64.00,781200,6.27,xom
136094,15-Mar-93,62.88,63.25,62.88,63.25,631300,6.19,xom
136095,12-Mar-93,63.13,63.13,62.00,62.63,1333000,6.13,xom
136096,11-Mar-93,63.75,63.88,63.25,63.38,673000,6.21,xom
136097,10-Mar-93,64.25,64.25,63.63,63.88,687800,6.26,xom
136098,9-Mar-93,64.50,64.50,63.88,64.12,1009800,6.28,xom
136099,8-Mar-93,63.38,64.50,63.25,64.50,1154800,6.32,xom
136100,5-Mar-93,64.37,64.75,63.13,63.25,1231900,6.19,xom
136101,4-Mar-93,64.12,64.62,63.75,64.37,1063400,6.30,xom
136102,3-Mar-93,64.62,64.75,63.63,64.00,1073600,6.27,xom
136103,2-Mar-93,63.75,64.50,63.75,64.50,1148100,6.32,xom
136104,1-Mar-93,63.50,64.12,63.38,63.88,735000,6.26,xom
136105,26-Feb-93,63.50,63.75,63.00,63.63,1304200,6.23,xom
136106,25-Feb-93,63.50,63.63,63.00,63.63,1011400,6.23,xom
136107,24-Feb-93,63.50,63.75,63.25,63.50,921900,6.22,xom
136108,23-Feb-93,64.50,64.50,63.25,63.50,1590900,6.22,xom
136109,22-Feb-93,64.00,64.87,63.75,64.50,1847300,6.32,xom
136110,19-Feb-93,62.13,64.25,61.88,64.25,2330800,6.29,xom
136111,18-Feb-93,62.00,62.25,60.75,61.88,1564400,6.06,xom
136112,17-Feb-93,62.00,62.25,61.75,61.75,1371600,6.05,xom
136113,16-Feb-93,61.38,62.50,61.38,62.13,1678400,6.09,xom
136114,12-Feb-93,62.00,62.63,61.63,61.75,861100,6.05,xom
136115,11-Feb-93,62.38,62.75,62.13,62.38,940200,6.11,xom
136116,10-Feb-93,62.13,62.38,61.88,62.38,899500,6.11,xom
136117,9-Feb-93,62.50,62.63,62.38,62.50,821400,6.12,xom
136118,8-Feb-93,61.75,63.00,61.75,62.88,1747300,6.16,xom
136119,5-Feb-93,62.00,62.00,61.38,61.88,1159800,6.06,xom
136120,4-Feb-93,61.75,63.75,61.50,62.00,1162300,6.07,xom
136121,3-Feb-93,62.00,62.75,61.63,62.50,1427700,5.84,xom
136122,2-Feb-93,61.63,62.38,61.38,62.25,845500,5.82,xom
136123,1-Feb-93,61.38,61.50,61.13,61.50,800300,5.75,xom
136124,29-Jan-93,61.25,61.25,60.63,61.13,1093700,5.71,xom
136125,28-Jan-93,60.38,61.63,60.25,61.63,1105300,5.76,xom
136126,27-Jan-93,61.00,61.00,60.38,60.50,857500,5.65,xom
136127,26-Jan-93,60.88,61.75,60.63,61.25,1945800,5.72,xom
136128,25-Jan-93,58.38,60.63,58.38,60.63,2171300,5.66,xom
136129,22-Jan-93,58.13,58.63,57.88,58.13,1282000,5.43,xom
136130,21-Jan-93,58.25,58.38,57.75,58.13,1288000,5.43,xom
136131,20-Jan-93,58.88,59.00,58.38,58.50,1399700,5.47,xom
136132,19-Jan-93,59.25,59.38,58.63,58.88,1100300,5.50,xom
136133,18-Jan-93,60.00,60.00,59.00,59.38,1247700,5.55,xom
136134,15-Jan-93,60.38,60.38,59.88,60.13,2174100,5.62,xom
136135,14-Jan-93,60.63,60.75,59.75,60.38,955200,5.64,xom
136136,13-Jan-93,60.00,60.75,60.00,60.25,1455300,5.63,xom
136137,12-Jan-93,60.63,60.63,59.75,60.00,1073400,5.61,xom
136138,11-Jan-93,60.38,61.00,60.38,60.50,873600,5.65,xom
136139,8-Jan-93,61.13,61.13,60.13,60.63,1273900,5.66,xom
136140,7-Jan-93,61.75,62.38,61.50,61.63,1030800,5.76,xom
136141,6-Jan-93,61.88,62.25,61.63,61.75,750900,5.77,xom
136142,5-Jan-93,61.38,62.13,61.25,62.00,736100,5.79,xom
136143,4-Jan-93,61.25,61.75,61.25,61.38,951100,5.73,xom
136144,31-Dec-92,61.25,61.88,61.00,61.13,782700,5.71,xom
136145,30-Dec-92,61.50,61.75,61.00,61.38,691700,5.73,xom
136146,29-Dec-92,62.25,62.75,61.25,61.63,809500,5.76,xom
136147,28-Dec-92,62.00,62.50,61.88,62.50,598600,5.84,xom
136148,24-Dec-92,61.88,62.25,61.75,62.13,231100,5.80,xom
136149,23-Dec-92,62.38,62.88,61.88,61.88,921700,5.78,xom
136150,22-Dec-92,62.88,62.88,61.25,62.38,1218900,5.83,xom
136151,21-Dec-92,62.63,62.88,62.38,62.88,1141400,5.87,xom
136152,18-Dec-92,62.25,62.88,62.00,62.88,3553800,5.87,xom
136153,17-Dec-92,61.25,62.00,61.25,62.00,1168400,5.79,xom
136154,16-Dec-92,61.25,61.50,60.88,61.13,891700,5.71,xom
136155,15-Dec-92,60.50,61.50,60.38,61.13,1046900,5.71,xom
136156,14-Dec-92,60.63,61.13,60.50,60.50,794200,5.65,xom
136157,11-Dec-92,61.13,61.13,60.88,60.88,486700,5.69,xom
136158,10-Dec-92,60.50,61.25,60.38,61.25,810900,5.72,xom
136159,9-Dec-92,60.38,60.63,60.00,60.63,911200,5.66,xom
136160,8-Dec-92,60.00,60.38,60.00,60.38,796700,5.64,xom
136161,7-Dec-92,59.88,60.13,59.75,60.00,991400,5.61,xom
136162,4-Dec-92,58.75,59.88,58.75,59.88,831700,5.59,xom
136163,3-Dec-92,58.38,59.00,58.25,58.75,735200,5.49,xom
136164,2-Dec-92,58.88,59.00,58.25,58.50,827300,5.47,xom
136165,1-Dec-92,59.50,59.50,58.75,59.00,1062700,5.51,xom
136166,30-Nov-92,59.63,59.75,59.25,59.50,866600,5.56,xom
136167,27-Nov-92,59.63,59.88,59.25,59.50,364700,5.56,xom
136168,25-Nov-92,60.00,60.13,59.50,59.88,798700,5.59,xom
136169,24-Nov-92,59.75,60.38,59.63,59.63,1220600,5.57,xom
136170,23-Nov-92,60.50,60.63,59.63,59.75,663100,5.58,xom
136171,20-Nov-92,61.00,61.00,60.63,60.75,1463900,5.68,xom
136172,19-Nov-92,60.00,60.38,59.75,60.00,680500,5.61,xom
136173,18-Nov-92,59.00,60.13,58.88,60.00,904500,5.61,xom
136174,17-Nov-92,58.88,59.13,58.63,58.75,411300,5.49,xom
136175,16-Nov-92,59.25,59.38,58.88,58.88,398900,5.50,xom
136176,13-Nov-92,58.75,59.25,58.63,59.25,748700,5.54,xom
136177,12-Nov-92,58.88,59.13,58.50,58.75,955200,5.49,xom
136178,11-Nov-92,58.75,59.13,58.50,58.50,900200,5.47,xom
136179,10-Nov-92,58.88,59.00,58.38,58.88,1104200,5.50,xom
136180,9-Nov-92,58.38,58.75,58.13,58.50,1377500,5.47,xom
136181,6-Nov-92,59.25,59.25,58.13,58.25,1039100,5.44,xom
136182,5-Nov-92,58.88,59.25,58.75,59.25,1152300,5.54,xom
136183,4-Nov-92,59.38,60.00,59.25,59.88,1482700,5.33,xom
136184,3-Nov-92,60.13,60.63,59.38,59.50,1551700,5.29,xom
136185,2-Nov-92,61.38,61.38,60.25,60.25,1204200,5.36,xom
136186,30-Oct-92,61.88,62.13,61.00,61.25,681200,5.45,xom
136187,29-Oct-92,62.38,62.63,61.88,62.13,813100,5.53,xom
136188,28-Oct-92,62.50,62.75,62.00,62.50,620800,5.56,xom
136189,27-Oct-92,62.00,62.75,61.88,62.75,562700,5.58,xom
136190,26-Oct-92,62.13,62.13,61.50,61.88,543100,5.50,xom
136191,23-Oct-92,62.00,62.38,61.88,62.00,522000,5.51,xom
136192,22-Oct-92,62.50,62.88,61.88,62.00,544200,5.51,xom
136193,21-Oct-92,62.63,62.75,62.00,62.63,528400,5.57,xom
136194,20-Oct-92,63.38,63.38,62.25,62.63,744200,5.57,xom
136195,19-Oct-92,63.00,63.75,63.00,63.25,742800,5.63,xom
136196,16-Oct-92,63.13,63.25,62.38,63.13,1278400,5.61,xom
136197,15-Oct-92,62.00,63.13,62.00,62.75,943300,5.58,xom
136198,14-Oct-92,61.75,62.63,61.50,62.13,849200,5.53,xom
136199,13-Oct-92,61.50,61.75,60.88,61.75,870900,5.49,xom
136200,12-Oct-92,61.75,62.00,61.25,61.50,678600,5.47,xom
136201,9-Oct-92,62.50,62.50,61.38,61.63,1005000,5.48,xom
136202,8-Oct-92,62.00,63.00,61.88,62.88,990300,5.59,xom
136203,7-Oct-92,62.38,62.63,61.50,61.88,764100,5.50,xom
136204,6-Oct-92,62.75,62.88,61.88,62.13,1065200,5.53,xom
136205,5-Oct-92,63.25,63.38,62.25,62.50,1330300,5.56,xom
136206,2-Oct-92,63.63,63.88,63.25,63.25,505300,5.63,xom
136207,1-Oct-92,64.12,64.12,63.38,63.75,753700,5.67,xom
136208,30-Sep-92,63.88,64.25,63.75,63.88,638900,5.68,xom
136209,29-Sep-92,64.50,64.50,63.75,63.88,515900,5.68,xom
136210,28-Sep-92,63.25,64.75,63.25,64.62,865200,5.75,xom
136211,25-Sep-92,63.75,64.00,63.25,63.50,584800,5.65,xom
136212,24-Sep-92,64.25,64.50,63.75,63.75,645900,5.67,xom
136213,23-Sep-92,63.63,64.37,63.63,64.12,809200,5.70,xom
136214,22-Sep-92,64.00,64.12,63.38,63.63,640300,5.66,xom
136215,21-Sep-92,63.88,64.25,63.75,64.12,572200,5.70,xom
136216,18-Sep-92,63.25,64.00,63.13,64.00,1972700,5.69,xom
136217,17-Sep-92,63.50,63.63,62.75,63.13,815900,5.61,xom
136218,16-Sep-92,62.13,63.50,62.13,63.13,1043700,5.61,xom
136219,15-Sep-92,62.75,63.25,62.25,62.38,975900,5.55,xom
136220,14-Sep-92,63.50,63.50,62.63,62.75,903600,5.58,xom
136221,11-Sep-92,62.88,63.00,62.63,62.88,861100,5.59,xom
136222,10-Sep-92,62.88,63.13,62.38,62.88,1288300,5.59,xom
136223,9-Sep-92,62.75,63.13,62.50,62.75,1016900,5.58,xom
136224,8-Sep-92,62.38,62.63,62.25,62.50,822000,5.56,xom
136225,4-Sep-92,62.25,62.63,62.25,62.50,965000,5.56,xom
136226,3-Sep-92,64.12,64.12,62.00,62.25,1725900,5.54,xom
136227,2-Sep-92,64.37,64.62,64.00,64.25,730600,5.71,xom
136228,1-Sep-92,64.12,64.50,64.12,64.37,697200,5.72,xom
136229,31-Aug-92,64.37,64.62,64.25,64.25,675200,5.71,xom
136230,28-Aug-92,63.50,64.25,63.38,64.12,753700,5.70,xom
136231,27-Aug-92,64.12,64.25,63.38,63.63,1005000,5.66,xom
136232,26-Aug-92,63.75,64.12,63.38,64.00,718300,5.69,xom
136233,25-Aug-92,64.25,64.25,63.50,63.75,603100,5.67,xom
136234,24-Aug-92,62.88,64.25,62.75,64.25,1005300,5.71,xom
136235,21-Aug-92,65.37,65.50,63.13,63.25,1964200,5.63,xom
136236,20-Aug-92,64.75,65.37,64.62,65.37,743900,5.81,xom
136237,19-Aug-92,64.50,65.12,64.12,64.87,860900,5.77,xom
136238,18-Aug-92,63.38,64.37,63.38,64.37,671400,5.72,xom
136239,17-Aug-92,63.75,64.50,63.63,63.63,589400,5.66,xom
136240,14-Aug-92,64.37,64.50,63.75,64.00,540500,5.69,xom
136241,13-Aug-92,63.38,64.25,63.25,64.12,1753600,5.70,xom
136242,12-Aug-92,64.37,64.50,63.25,63.38,883300,5.64,xom
136243,11-Aug-92,64.50,64.62,64.00,64.37,872000,5.72,xom
136244,10-Aug-92,63.38,64.37,63.38,64.37,776400,5.72,xom
136245,7-Aug-92,63.13,64.25,63.13,63.50,1446100,5.65,xom
136246,6-Aug-92,63.75,64.25,63.50,63.88,1263400,5.42,xom
136247,5-Aug-92,64.62,64.87,63.88,64.00,1150800,5.44,xom
136248,4-Aug-92,64.50,65.12,64.37,65.00,1165300,5.52,xom
136249,3-Aug-92,63.38,64.62,63.25,64.25,943300,5.46,xom
136250,31-Jul-92,63.25,63.75,63.00,63.50,814700,5.39,xom
136251,30-Jul-92,62.13,63.63,62.13,63.38,1381700,5.38,xom
136252,29-Jul-92,62.13,62.13,61.75,62.00,1203100,5.27,xom
136253,28-Jul-92,62.13,62.50,61.88,62.13,1046200,5.28,xom
136254,27-Jul-92,62.13,62.25,62.00,62.00,454700,5.27,xom
136255,24-Jul-92,62.75,62.88,62.13,62.38,521700,5.30,xom
136256,23-Jul-92,62.00,63.13,61.75,63.00,775200,5.35,xom
136257,22-Jul-92,61.63,62.13,61.38,62.00,872800,5.27,xom
136258,21-Jul-92,62.13,62.38,61.75,61.75,585500,5.24,xom
136259,20-Jul-92,61.75,62.38,61.75,62.13,638300,5.28,xom
136260,17-Jul-92,62.25,62.63,62.00,62.13,1604500,5.28,xom
136261,16-Jul-92,61.38,62.50,61.25,62.50,1164100,5.31,xom
136262,15-Jul-92,61.88,62.13,61.13,61.38,1085000,5.21,xom
136263,14-Jul-92,61.00,62.25,61.00,62.00,1083000,5.27,xom
136264,13-Jul-92,61.63,61.75,61.00,61.13,665000,5.19,xom
136265,10-Jul-92,61.88,62.13,61.50,61.50,492000,5.22,xom
136266,9-Jul-92,61.63,61.75,61.38,61.63,611400,5.23,xom
136267,8-Jul-92,61.25,61.88,61.13,61.75,1192800,5.24,xom
136268,7-Jul-92,62.25,62.50,61.50,61.75,1052200,5.24,xom
136269,6-Jul-92,62.00,62.63,61.50,62.13,1022500,5.28,xom
136270,2-Jul-92,61.63,62.38,61.38,61.88,950200,5.26,xom
136271,1-Jul-92,61.88,62.13,61.63,61.75,1142200,5.24,xom
136272,30-Jun-92,62.25,62.25,61.38,61.88,152000,5.26,xom
136273,29-Jun-92,61.50,62.25,61.38,62.25,768000,5.29,xom
136274,26-Jun-92,61.00,61.63,60.88,61.50,790900,5.22,xom
136275,25-Jun-92,61.75,61.75,61.00,61.38,611900,5.21,xom
136276,24-Jun-92,61.25,62.00,61.25,61.50,579100,5.22,xom
136277,23-Jun-92,61.88,61.88,61.13,61.38,754200,5.21,xom
136278,22-Jun-92,62.50,62.50,61.13,62.00,885900,5.27,xom
136279,19-Jun-92,61.50,62.50,61.38,62.38,2732000,5.30,xom
136280,18-Jun-92,62.13,62.25,61.38,61.38,1042000,5.21,xom
136281,17-Jun-92,61.88,62.38,61.63,62.13,990800,5.28,xom
136282,16-Jun-92,62.25,62.25,62.00,62.13,691700,5.28,xom
136283,15-Jun-92,62.00,62.50,61.75,62.13,893100,5.28,xom
136284,12-Jun-92,63.38,63.38,61.88,61.88,737300,5.26,xom
136285,11-Jun-92,63.00,63.38,62.63,63.25,855300,5.37,xom
136286,10-Jun-92,63.38,63.63,62.75,62.88,1242500,5.34,xom
136287,9-Jun-92,62.63,63.50,61.88,63.50,903700,5.39,xom
136288,8-Jun-92,62.63,62.88,62.25,62.50,620500,5.31,xom
136289,5-Jun-92,63.13,63.13,62.38,62.75,869500,5.33,xom
136290,4-Jun-92,63.00,63.25,62.63,63.00,1123300,5.35,xom
136291,3-Jun-92,61.50,63.00,61.38,62.88,1570600,5.34,xom
136292,2-Jun-92,61.50,61.75,61.13,61.38,865900,5.21,xom
136293,1-Jun-92,60.75,61.50,60.75,61.38,1115200,5.21,xom
136294,29-May-92,62.00,62.00,60.50,60.63,1480000,5.15,xom
136295,28-May-92,62.13,62.13,61.63,62.00,1699700,5.27,xom
136296,27-May-92,63.50,63.50,61.50,61.75,2345000,5.24,xom
136297,26-May-92,61.38,64.25,61.25,64.00,3703100,5.44,xom
136298,22-May-92,59.63,60.50,59.63,60.50,1160800,5.14,xom
136299,21-May-92,59.25,59.75,58.88,59.63,1038000,5.06,xom
136300,20-May-92,59.88,60.00,59.25,59.25,839200,5.03,xom
136301,19-May-92,60.00,60.25,59.63,60.00,1436900,5.10,xom
136302,18-May-92,59.75,59.88,59.50,59.75,784500,5.07,xom
136303,15-May-92,59.75,60.00,59.13,59.25,2141400,5.03,xom
136304,14-May-92,59.50,60.00,59.13,60.00,996100,5.10,xom
136305,13-May-92,58.88,59.63,58.75,59.50,1184100,5.05,xom
136306,12-May-92,59.50,59.75,58.75,58.88,927800,5.00,xom
136307,11-May-92,59.00,59.63,59.00,59.50,606100,5.05,xom
136308,8-May-92,58.88,58.88,58.63,58.88,601300,5.00,xom
136309,7-May-92,58.38,59.00,58.38,58.63,953000,4.98,xom
136310,6-May-92,60.00,60.25,59.25,59.38,1299200,4.80,xom
136311,5-May-92,59.88,60.00,59.63,59.88,964400,4.84,xom
136312,4-May-92,59.50,60.13,59.38,60.00,835300,4.85,xom
136313,1-May-92,60.13,60.25,59.13,59.25,976700,4.79,xom
136314,30-Apr-92,59.63,60.13,59.38,60.00,1516900,4.85,xom
136315,29-Apr-92,59.38,59.38,58.75,59.25,876900,4.79,xom
136316,28-Apr-92,58.75,59.63,58.38,59.25,814200,4.79,xom
136317,27-Apr-92,58.63,59.38,58.50,58.75,1345600,4.75,xom
136318,24-Apr-92,59.13,59.75,58.75,58.88,1175300,4.76,xom
136319,23-Apr-92,58.00,59.38,57.75,59.25,1153300,4.79,xom
136320,22-Apr-92,58.75,58.88,58.00,58.00,889100,4.69,xom
136321,21-Apr-92,58.63,59.38,58.63,59.13,757800,4.78,xom
136322,20-Apr-92,58.63,59.25,57.88,58.63,1152300,4.74,xom
136323,16-Apr-92,58.63,58.88,58.00,58.75,2232000,4.75,xom
136324,15-Apr-92,58.13,59.00,57.50,59.00,1358100,4.77,xom
136325,14-Apr-92,56.88,58.25,56.75,57.63,1163600,4.66,xom
136326,13-Apr-92,57.75,57.75,56.63,56.63,655200,4.58,xom
136327,10-Apr-92,57.63,57.88,57.38,57.63,685200,4.66,xom
136328,9-Apr-92,57.38,57.63,56.75,57.25,1318300,4.63,xom
136329,8-Apr-92,56.75,57.88,56.63,57.25,1315200,4.63,xom
136330,7-Apr-92,57.88,58.13,56.63,56.63,1094500,4.58,xom
136331,6-Apr-92,56.38,58.00,56.38,57.75,1723000,4.67,xom
136332,3-Apr-92,54.63,56.00,54.50,55.88,1133900,4.52,xom
136333,2-Apr-92,55.13,55.25,54.25,54.75,926100,4.42,xom
136334,1-Apr-92,54.50,55.25,54.38,55.13,832700,4.45,xom
136335,31-Mar-92,55.13,55.50,54.63,54.75,823300,4.42,xom
136336,30-Mar-92,55.13,55.25,54.63,55.00,653400,4.44,xom
136337,27-Mar-92,55.63,55.88,55.13,55.13,619100,4.45,xom
136338,26-Mar-92,55.25,55.75,55.00,55.75,804800,4.50,xom
136339,25-Mar-92,54.63,55.13,54.38,55.00,1026200,4.44,xom
136340,24-Mar-92,55.00,55.50,55.00,55.13,753600,4.45,xom
136341,23-Mar-92,54.88,55.50,54.63,55.25,798300,4.46,xom
136342,20-Mar-92,55.25,55.25,53.75,54.75,2872200,4.42,xom
136343,19-Mar-92,55.75,55.75,55.25,55.38,770600,4.48,xom
136344,18-Mar-92,56.50,56.50,55.63,55.75,884800,4.50,xom
136345,17-Mar-92,57.00,57.13,56.50,56.88,680200,4.60,xom
136346,16-Mar-92,56.88,57.00,56.50,56.88,615600,4.60,xom
136347,13-Mar-92,57.13,57.38,56.50,57.13,865300,4.62,xom
136348,12-Mar-92,55.38,56.63,55.38,56.50,923300,4.57,xom
136349,11-Mar-92,55.38,55.63,54.88,55.38,986100,4.48,xom
136350,10-Mar-92,55.50,56.13,55.38,55.38,851600,4.48,xom
136351,9-Mar-92,55.50,55.63,55.00,55.50,671700,4.48,xom
136352,6-Mar-92,55.63,56.50,55.13,55.63,1871700,4.50,xom
136353,5-Mar-92,54.88,55.88,54.88,55.63,1113700,4.50,xom
136354,4-Mar-92,55.50,56.00,55.00,55.00,1172700,4.44,xom
136355,3-Mar-92,55.88,56.00,55.13,55.63,1587700,4.50,xom
136356,2-Mar-92,57.00,57.13,55.88,56.00,1001700,4.53,xom
136357,28-Feb-92,57.38,57.63,56.88,57.13,785500,4.62,xom
136358,27-Feb-92,57.38,57.38,57.00,57.25,536600,4.63,xom
136359,26-Feb-92,57.13,57.88,57.13,57.63,716400,4.66,xom
136360,25-Feb-92,57.63,57.75,57.00,57.25,800900,4.63,xom
136361,24-Feb-92,58.00,58.13,57.38,57.63,654100,4.66,xom
136362,21-Feb-92,57.75,58.13,57.50,57.88,1681300,4.68,xom
136363,20-Feb-92,57.50,58.25,57.13,58.00,1370600,4.69,xom
136364,19-Feb-92,56.88,57.75,56.88,57.25,950500,4.63,xom
136365,18-Feb-92,57.88,57.88,56.50,57.13,1101900,4.62,xom
136366,14-Feb-92,58.00,58.50,57.88,58.25,792200,4.71,xom
136367,13-Feb-92,58.75,59.13,57.88,58.25,1398100,4.71,xom
136368,12-Feb-92,58.25,58.88,58.13,58.75,944800,4.75,xom
136369,11-Feb-92,58.50,58.50,58.00,58.13,1010500,4.70,xom
136370,10-Feb-92,59.00,59.13,58.13,58.38,1015200,4.72,xom
136371,7-Feb-92,58.63,59.13,57.38,58.50,1545500,4.73,xom
136372,6-Feb-92,58.00,58.63,57.75,58.63,1182700,4.74,xom
136373,5-Feb-92,58.25,58.50,57.75,58.00,1229400,4.69,xom
136374,4-Feb-92,59.00,59.63,58.88,59.50,1565500,4.59,xom
136375,3-Feb-92,58.25,59.25,58.25,59.13,1033600,4.56,xom
136376,31-Jan-92,59.25,59.25,58.25,58.25,1151700,4.49,xom
136377,30-Jan-92,59.50,59.50,58.75,59.00,1000500,4.55,xom
136378,29-Jan-92,60.00,60.38,59.00,59.38,1263700,4.58,xom
136379,28-Jan-92,60.63,61.25,60.38,60.38,1101200,4.66,xom
136380,27-Jan-92,60.25,60.50,60.13,60.50,892000,4.67,xom
136381,24-Jan-92,59.00,60.50,58.88,60.25,1030300,4.65,xom
136382,23-Jan-92,59.13,59.38,58.75,59.00,98900,4.55,xom
136383,22-Jan-92,60.75,60.88,58.88,59.50,1552200,4.59,xom
136384,21-Jan-92,60.13,61.13,60.00,60.88,1180300,4.70,xom
136385,20-Jan-92,59.88,60.25,59.75,60.00,911100,4.63,xom
136386,17-Jan-92,59.38,59.88,59.13,59.88,2324100,4.62,xom
136387,16-Jan-92,59.25,59.38,58.63,59.13,937300,4.56,xom
136388,15-Jan-92,60.25,60.25,59.13,59.50,1212800,4.59,xom
136389,14-Jan-92,59.38,60.38,59.13,60.25,1171600,4.65,xom
136390,13-Jan-92,58.63,59.50,58.63,59.25,1191700,4.57,xom
136391,10-Jan-92,58.13,59.13,58.00,58.75,1341100,4.53,xom
136392,9-Jan-92,58.63,58.88,57.75,58.13,1461700,4.49,xom
136393,8-Jan-92,59.00,59.38,58.50,58.50,1365500,4.51,xom
136394,7-Jan-92,59.38,59.88,58.25,59.25,1434400,4.57,xom
136395,6-Jan-92,60.13,60.38,59.50,59.63,981700,4.60,xom
136396,3-Jan-92,59.88,60.63,59.75,60.13,1410800,4.64,xom
136397,2-Jan-92,60.25,60.63,59.50,60.00,1611100,4.63,xom
136398,31-Dec-91,59.00,61.00,59.00,60.88,2037200,4.70,xom
136399,30-Dec-91,58.50,58.88,57.88,58.50,1850200,4.51,xom
136400,27-Dec-91,57.50,58.75,57.50,58.25,843100,4.49,xom
136401,26-Dec-91,57.63,58.00,57.25,57.38,810300,4.43,xom
136402,24-Dec-91,58.63,58.75,57.25,57.50,723000,4.44,xom
136403,23-Dec-91,58.88,59.00,58.25,58.50,932700,4.51,xom
136404,20-Dec-91,60.00,60.00,59.00,59.13,3595300,4.56,xom
136405,19-Dec-91,58.13,58.75,58.00,58.75,1059400,4.53,xom
136406,18-Dec-91,58.13,58.25,57.75,58.25,1070600,4.49,xom
136407,17-Dec-91,58.38,58.50,58.00,58.00,793000,4.48,xom
136408,16-Dec-91,58.00,58.38,57.88,57.88,593600,4.47,xom
136409,13-Dec-91,57.88,58.25,57.75,58.00,820500,4.48,xom
136410,12-Dec-91,57.25,58.00,57.13,57.63,1011900,4.45,xom
136411,11-Dec-91,56.63,57.25,56.25,56.75,1273000,4.38,xom
136412,10-Dec-91,56.00,56.63,56.00,56.38,1192300,4.35,xom
136413,9-Dec-91,57.25,57.50,55.88,56.13,911200,4.33,xom
136414,6-Dec-91,56.75,58.13,56.75,57.13,1313100,4.41,xom
136415,5-Dec-91,58.00,58.00,57.00,57.13,1128100,4.41,xom
136416,4-Dec-91,58.50,58.63,57.75,57.88,801600,4.47,xom
136417,3-Dec-91,59.38,59.50,58.50,58.50,640800,4.51,xom
136418,2-Dec-91,58.00,59.50,58.00,59.38,883400,4.58,xom
136419,29-Nov-91,58.50,58.88,58.00,58.63,292700,4.52,xom
136420,27-Nov-91,58.25,58.63,58.00,58.38,644400,4.50,xom
136421,26-Nov-91,58.25,59.00,58.13,58.25,1603100,4.49,xom
136422,25-Nov-91,57.88,58.25,57.50,58.13,943100,4.49,xom
136423,22-Nov-91,58.63,58.63,57.75,57.75,1273000,4.46,xom
136424,21-Nov-91,58.13,59.00,58.00,58.75,854500,4.53,xom
136425,20-Nov-91,59.13,59.38,58.38,58.38,965300,4.50,xom
136426,19-Nov-91,58.00,59.38,57.63,59.00,1735800,4.55,xom
136427,18-Nov-91,57.75,58.38,57.13,58.25,1659700,4.49,xom
136428,15-Nov-91,59.75,60.00,57.25,57.25,1870000,4.42,xom
136429,14-Nov-91,60.50,60.50,59.75,59.75,725200,4.61,xom
136430,13-Nov-91,59.88,60.38,59.88,60.25,648900,4.65,xom
136431,12-Nov-91,60.63,60.88,60.25,60.25,991900,4.65,xom
136432,11-Nov-91,60.50,60.50,60.13,60.25,542000,4.65,xom
136433,8-Nov-91,60.88,61.00,60.13,60.13,581700,4.64,xom
136434,7-Nov-91,61.00,61.25,60.38,60.63,763600,4.68,xom
136435,6-Nov-91,60.63,61.25,60.63,61.13,735000,4.72,xom
136436,5-Nov-91,60.88,61.25,60.50,60.75,665500,4.69,xom
136437,4-Nov-91,60.38,61.75,60.25,61.63,1065000,4.55,xom
136438,1-Nov-91,61.13,61.13,60.13,60.50,1140900,4.47,xom
136439,31-Oct-91,60.88,61.25,60.88,61.00,527800,4.50,xom
136440,30-Oct-91,61.75,61.88,60.50,61.13,969700,4.51,xom
136441,29-Oct-91,61.75,61.88,60.88,61.63,976700,4.55,xom
136442,28-Oct-91,60.75,61.75,60.63,61.75,908400,4.56,xom
136443,25-Oct-91,60.50,60.63,60.00,60.63,1011100,4.48,xom
136444,24-Oct-91,60.63,61.00,60.13,60.50,931700,4.47,xom
136445,23-Oct-91,61.38,61.38,60.75,60.88,632500,4.49,xom
136446,22-Oct-91,61.38,61.88,60.75,61.13,1003300,4.51,xom
136447,21-Oct-91,61.50,61.63,61.13,61.25,620900,4.52,xom
136448,18-Oct-91,61.13,61.50,61.00,61.50,1915200,4.54,xom
136449,17-Oct-91,60.50,61.00,60.38,61.00,921600,4.50,xom
136450,16-Oct-91,60.75,60.75,60.38,60.50,842000,4.47,xom
136451,15-Oct-91,60.88,61.25,60.50,60.88,1164500,4.49,xom
136452,14-Oct-91,60.00,60.88,60.00,60.88,885600,4.49,xom
136453,11-Oct-91,60.25,60.25,59.63,60.13,668900,4.44,xom
136454,10-Oct-91,59.63,60.38,59.38,60.25,760800,4.45,xom
136455,9-Oct-91,60.25,60.63,58.63,59.38,1101900,4.38,xom
136456,8-Oct-91,59.25,60.25,59.13,60.13,991900,4.44,xom
136457,7-Oct-91,59.13,59.63,59.00,59.25,765500,4.37,xom
136458,4-Oct-91,59.50,59.88,59.13,59.13,873900,4.36,xom
136459,3-Oct-91,60.13,60.38,59.50,59.50,1242200,4.39,xom
136460,2-Oct-91,60.38,60.88,60.00,60.25,1332300,4.45,xom
136461,1-Oct-91,59.75,60.38,59.75,60.25,1151100,4.45,xom
136462,30-Sep-91,59.13,59.88,58.75,59.50,1043700,4.39,xom
136463,27-Sep-91,58.88,59.38,58.50,58.75,773900,4.34,xom
136464,26-Sep-91,59.13,59.38,58.75,58.75,548000,4.34,xom
136465,25-Sep-91,59.75,59.88,59.13,59.38,827700,4.38,xom
136466,24-Sep-91,58.88,59.63,58.75,59.50,697000,4.39,xom
136467,23-Sep-91,58.75,59.25,58.50,58.63,679700,4.33,xom
136468,20-Sep-91,59.63,59.63,59.00,59.00,1975500,4.35,xom
136469,19-Sep-91,59.13,59.75,59.13,59.38,747000,4.38,xom
136470,18-Sep-91,59.13,59.25,59.00,59.25,660600,4.37,xom
136471,17-Sep-91,59.50,59.88,59.25,59.38,770300,4.38,xom
136472,16-Sep-91,58.38,59.63,58.25,59.63,1083700,4.40,xom
136473,13-Sep-91,59.00,59.00,58.13,58.38,794800,4.31,xom
136474,12-Sep-91,59.00,59.13,58.63,58.88,760900,4.35,xom
136475,11-Sep-91,59.00,59.13,58.50,58.88,922200,4.35,xom
136476,10-Sep-91,59.00,59.00,58.50,58.63,786900,4.33,xom
136477,9-Sep-91,59.00,59.13,58.75,58.88,622800,4.35,xom
136478,6-Sep-91,58.88,59.25,58.38,59.00,891900,4.35,xom
136479,5-Sep-91,57.88,58.88,57.88,58.75,1213100,4.34,xom
136480,4-Sep-91,58.00,58.13,57.50,57.88,664200,4.27,xom
136481,3-Sep-91,58.25,58.38,58.00,58.00,1040000,4.28,xom
136482,30-Aug-91,58.88,58.88,58.13,58.25,617300,4.30,xom
136483,29-Aug-91,59.38,59.38,58.63,58.88,964100,4.35,xom
136484,28-Aug-91,58.50,59.50,58.50,59.50,836400,4.39,xom
136485,27-Aug-91,58.50,58.63,58.00,58.63,614400,4.33,xom
136486,26-Aug-91,59.00,59.25,58.50,58.50,565500,4.32,xom
136487,23-Aug-91,58.25,59.13,58.25,59.00,971100,4.35,xom
136488,22-Aug-91,58.38,58.63,58.00,58.50,730900,4.32,xom
136489,21-Aug-91,57.50,58.38,57.00,58.25,1060200,4.30,xom
136490,20-Aug-91,57.75,57.88,57.00,57.50,1180800,4.24,xom
136491,19-Aug-91,56.75,58.00,56.63,57.63,1083300,4.25,xom
136492,16-Aug-91,57.75,58.13,57.25,57.50,2175800,4.24,xom
136493,15-Aug-91,57.13,57.88,57.13,57.50,1008300,4.24,xom
136494,14-Aug-91,58.13,58.13,57.00,57.25,1084400,4.23,xom
136495,13-Aug-91,57.75,58.25,57.50,57.88,1190000,4.27,xom
136496,12-Aug-91,57.38,57.75,57.25,57.63,583600,4.25,xom
136497,9-Aug-91,58.13,58.25,57.50,57.50,704100,4.24,xom
136498,8-Aug-91,58.63,58.88,58.00,58.13,783900,4.29,xom
136499,7-Aug-91,59.00,59.13,58.63,58.88,807500,4.35,xom
136500,6-Aug-91,58.38,59.88,58.38,59.75,1616900,4.21,xom
136501,5-Aug-91,58.75,59.00,58.38,58.38,747000,4.12,xom
136502,2-Aug-91,59.50,59.63,58.63,58.75,742700,4.14,xom
136503,1-Aug-91,59.50,59.50,59.00,59.38,894800,4.19,xom
136504,31-Jul-91,59.38,59.38,59.00,59.38,567800,4.19,xom
136505,30-Jul-91,59.50,59.63,59.25,59.50,688600,4.19,xom
136506,29-Jul-91,58.75,59.25,58.75,59.25,864800,4.18,xom
136507,26-Jul-91,59.00,59.00,58.63,58.75,616300,4.14,xom
136508,25-Jul-91,59.00,59.25,58.75,59.13,630600,4.17,xom
136509,24-Jul-91,58.63,59.00,58.38,58.88,797700,4.15,xom
136510,23-Jul-91,59.50,59.75,58.38,58.50,754100,4.12,xom
136511,22-Jul-91,59.63,59.88,59.25,59.50,669800,4.19,xom
136512,19-Jul-91,59.88,59.88,59.25,59.63,1725300,4.20,xom
136513,18-Jul-91,59.88,60.13,59.63,59.88,1527200,4.22,xom
136514,17-Jul-91,59.25,60.00,59.25,59.88,1089700,4.22,xom
136515,16-Jul-91,59.13,59.13,58.63,59.00,905300,4.16,xom
136516,15-Jul-91,58.75,59.38,58.63,59.13,705200,4.17,xom
136517,12-Jul-91,58.25,59.13,57.75,58.75,961700,4.14,xom
136518,11-Jul-91,57.75,58.00,57.50,57.88,776400,4.08,xom
136519,10-Jul-91,57.75,58.38,57.25,57.38,1143300,4.05,xom
136520,9-Jul-91,58.50,58.50,57.38,57.63,643100,4.06,xom
136521,8-Jul-91,57.25,58.50,56.88,58.50,1052800,4.12,xom
136522,5-Jul-91,57.00,58.13,57.00,57.50,500900,4.05,xom
136523,3-Jul-91,58.50,58.50,57.00,57.38,870600,4.05,xom
136524,2-Jul-91,59.75,59.75,58.63,58.75,1228600,4.14,xom
136525,1-Jul-91,58.38,59.88,58.38,59.88,1069700,4.22,xom
136526,28-Jun-91,58.63,58.88,58.00,58.13,1041600,4.10,xom
136527,27-Jun-91,59.50,59.75,58.75,59.00,1163300,4.16,xom
136528,26-Jun-91,58.50,59.50,58.50,59.25,960900,4.18,xom
136529,25-Jun-91,58.38,58.75,58.13,58.50,733100,4.12,xom
136530,24-Jun-91,58.25,58.75,58.00,58.13,822300,4.10,xom
136531,21-Jun-91,58.00,58.63,58.00,58.50,2476100,4.12,xom
136532,20-Jun-91,56.75,58.13,56.75,58.13,1063400,4.10,xom
136533,19-Jun-91,56.63,57.00,56.25,57.00,890800,4.02,xom
136534,18-Jun-91,57.38,57.75,56.88,57.00,843900,4.02,xom
136535,17-Jun-91,58.13,58.25,57.50,57.50,693400,4.05,xom
136536,14-Jun-91,57.88,58.38,57.88,58.25,981200,4.11,xom
136537,13-Jun-91,57.75,58.13,57.63,57.88,985000,4.08,xom
136538,12-Jun-91,58.38,58.38,57.63,57.63,965000,4.06,xom
136539,11-Jun-91,58.13,58.63,57.88,58.50,986400,4.12,xom
136540,10-Jun-91,57.63,58.25,57.50,58.00,962800,4.09,xom
136541,7-Jun-91,57.88,58.25,57.50,57.50,865500,4.05,xom
136542,6-Jun-91,57.88,58.38,57.88,58.25,864400,4.11,xom
136543,5-Jun-91,58.50,58.63,57.88,57.88,757500,4.08,xom
136544,4-Jun-91,58.50,58.88,58.25,58.50,630800,4.12,xom
136545,3-Jun-91,58.25,58.88,56.50,58.88,855800,4.15,xom
136546,31-May-91,58.38,58.63,57.75,58.25,1373300,4.11,xom
136547,30-May-91,58.38,58.63,58.25,58.50,1415300,4.12,xom
136548,29-May-91,58.38,58.75,58.13,58.75,872200,4.14,xom
136549,28-May-91,58.50,58.63,58.13,58.63,834700,4.13,xom
136550,24-May-91,58.63,59.00,58.50,58.63,512000,4.13,xom
136551,23-May-91,59.00,59.13,58.25,58.75,1282800,4.14,xom
136552,22-May-91,59.00,59.13,58.38,59.00,1312800,4.16,xom
136553,21-May-91,58.38,59.25,58.25,59.00,1203900,4.16,xom
136554,20-May-91,58.50,58.75,58.00,58.25,721900,4.11,xom
136555,17-May-91,57.50,58.50,57.25,58.00,2240200,4.09,xom
136556,16-May-91,56.63,57.63,56.13,57.63,1032500,4.06,xom
136557,15-May-91,56.25,56.50,55.88,56.38,1655000,3.97,xom
136558,14-May-91,57.38,57.50,56.13,56.25,1362800,3.97,xom
136559,13-May-91,58.13,58.13,57.13,57.50,1031600,4.05,xom
136560,10-May-91,59.63,59.63,57.88,57.88,1051200,4.08,xom
136561,9-May-91,58.38,59.75,58.25,59.63,1344100,4.20,xom
136562,8-May-91,57.38,58.38,57.25,58.25,1337800,4.11,xom
136563,7-May-91,58.25,58.50,57.38,57.63,1220900,4.06,xom
136564,6-May-91,59.25,59.50,58.75,58.88,1560800,3.96,xom
136565,3-May-91,59.00,59.50,58.13,59.25,1112700,3.99,xom
136566,2-May-91,60.75,60.75,59.13,59.63,979200,4.01,xom
136567,1-May-91,59.75,60.75,59.38,60.38,1160000,4.06,xom
136568,30-Apr-91,59.13,60.13,58.13,59.50,1435300,4.00,xom
136569,29-Apr-91,59.38,60.25,59.00,59.13,1063300,3.98,xom
136570,26-Apr-91,58.88,59.88,58.75,59.50,1175000,4.00,xom
136571,25-Apr-91,60.00,60.00,58.75,59.13,1380900,3.98,xom
136572,24-Apr-91,60.88,61.38,60.38,60.88,1075900,4.10,xom
136573,23-Apr-91,60.75,61.00,60.50,60.88,781900,4.10,xom
136574,22-Apr-91,59.75,60.38,59.75,60.13,1259100,4.05,xom
136575,19-Apr-91,59.63,60.63,59.63,60.13,1938600,4.05,xom
136576,18-Apr-91,59.75,60.25,59.63,59.88,925300,4.03,xom
136577,17-Apr-91,60.13,60.50,59.75,60.13,1638800,4.05,xom
136578,16-Apr-91,59.25,60.13,58.75,60.13,1066400,4.05,xom
136579,15-Apr-91,59.88,60.63,59.50,59.50,1165500,4.00,xom
136580,12-Apr-91,58.75,59.88,58.25,59.75,1076200,4.02,xom
136581,11-Apr-91,57.38,58.75,57.25,58.25,720900,3.92,xom
136582,10-Apr-91,57.38,57.63,56.50,57.13,1078600,3.84,xom
136583,9-Apr-91,57.25,58.38,57.00,57.00,1282700,3.84,xom
136584,8-Apr-91,57.38,57.75,56.88,57.63,810000,3.88,xom
136585,5-Apr-91,57.88,58.25,56.75,57.38,1320500,3.86,xom
136586,4-Apr-91,57.88,58.50,57.50,57.50,904200,3.87,xom
136587,3-Apr-91,58.88,59.00,57.88,57.88,842700,3.89,xom
136588,2-Apr-91,57.75,59.00,57.63,58.88,899500,3.96,xom
136589,1-Apr-91,58.38,58.63,57.50,57.50,1073000,3.87,xom
136590,28-Mar-91,58.50,59.00,58.50,58.50,808400,3.94,xom
136591,27-Mar-91,59.38,59.38,58.25,58.38,978400,3.93,xom
136592,26-Mar-91,59.00,59.88,59.00,59.50,1079800,4.00,xom
136593,25-Mar-91,57.75,59.25,57.75,59.13,901200,3.98,xom
136594,22-Mar-91,57.13,57.88,57.00,57.88,805200,3.89,xom
136595,21-Mar-91,57.63,58.00,57.25,57.25,1024200,3.85,xom
136596,20-Mar-91,56.38,57.50,56.38,57.13,1070800,3.84,xom
136597,19-Mar-91,55.88,56.88,55.88,56.38,1112500,3.79,xom
136598,18-Mar-91,56.88,57.00,55.88,56.38,1069800,3.79,xom
136599,15-Mar-91,57.38,57.38,56.75,57.13,3304200,3.84,xom
136600,14-Mar-91,57.50,57.75,56.50,57.00,1438300,3.84,xom
136601,13-Mar-91,56.50,57.50,56.38,57.25,1321700,3.85,xom
136602,12-Mar-91,55.75,56.38,55.63,56.25,1180300,3.79,xom
136603,11-Mar-91,55.63,56.13,55.00,55.50,773300,3.73,xom
136604,8-Mar-91,55.38,56.13,54.75,55.38,1128400,3.73,xom
136605,7-Mar-91,54.75,55.88,54.75,55.25,844700,3.72,xom
136606,6-Mar-91,55.25,55.38,54.63,54.88,1131400,3.69,xom
136607,5-Mar-91,54.75,55.50,54.50,54.88,975200,3.69,xom
136608,4-Mar-91,56.00,56.00,54.63,54.63,892800,3.68,xom
136609,1-Mar-91,54.88,55.75,54.50,55.75,1140300,3.75,xom
136610,28-Feb-91,55.75,55.88,55.00,55.13,1330500,3.71,xom
136611,27-Feb-91,54.00,56.00,54.00,55.75,2115200,3.75,xom
136612,26-Feb-91,53.50,54.25,53.38,53.75,1133900,3.62,xom
136613,25-Feb-91,54.25,54.38,53.75,53.88,841900,3.63,xom
136614,22-Feb-91,53.50,54.50,53.50,53.75,1140200,3.62,xom
136615,21-Feb-91,53.63,54.50,53.38,53.88,876200,3.63,xom
136616,20-Feb-91,53.25,53.75,52.75,53.63,1022300,3.61,xom
136617,19-Feb-91,53.00,53.63,52.75,53.50,1280600,3.60,xom
136618,15-Feb-91,53.50,54.63,53.13,53.38,2444500,3.59,xom
136619,14-Feb-91,54.88,55.38,53.38,53.75,1633300,3.62,xom
136620,13-Feb-91,53.50,54.88,53.50,54.75,1243000,3.68,xom
136621,12-Feb-91,54.25,55.13,53.38,53.38,1871400,3.59,xom
136622,11-Feb-91,53.63,54.75,53.38,54.50,1259200,3.67,xom
136623,8-Feb-91,53.75,53.88,52.63,53.13,1678000,3.58,xom
136624,7-Feb-91,53.75,54.88,53.25,53.75,2744400,3.62,xom
136625,6-Feb-91,50.50,52.88,50.38,52.88,2494100,3.56,xom
136626,5-Feb-91,50.50,50.75,50.13,50.63,1187000,3.41,xom
136627,4-Feb-91,50.75,51.38,50.63,51.25,2423600,3.27,xom
136628,1-Feb-91,51.25,51.25,50.38,50.50,1340300,3.22,xom
136629,31-Jan-91,51.75,51.75,50.75,51.63,1222200,3.29,xom
136630,30-Jan-91,51.88,52.13,51.25,51.75,1282300,3.30,xom
136631,29-Jan-91,52.25,52.25,51.88,52.00,626700,3.32,xom
136632,28-Jan-91,52.63,53.00,52.25,52.50,672300,3.35,xom
136633,25-Jan-91,52.50,52.88,51.88,52.63,1350800,3.36,xom
136634,24-Jan-91,51.88,52.50,51.88,52.00,886700,3.32,xom
136635,23-Jan-91,50.88,52.00,50.88,52.00,750300,3.32,xom
136636,22-Jan-91,51.13,51.25,50.63,50.88,906100,3.24,xom
136637,21-Jan-91,51.25,51.38,50.88,51.25,1132000,3.27,xom
136638,18-Jan-91,50.75,51.88,50.75,51.63,3498600,3.29,xom
136639,17-Jan-91,50.00,51.00,49.75,50.88,1282700,3.24,xom
136640,16-Jan-91,50.00,50.13,49.75,49.75,790900,3.17,xom
136641,15-Jan-91,50.00,50.00,49.63,49.88,767800,3.18,xom
136642,14-Jan-91,49.63,50.00,49.63,50.00,983000,3.19,xom
136643,11-Jan-91,50.13,50.38,49.75,49.88,831600,3.18,xom
136644,10-Jan-91,50.25,50.50,50.00,50.38,834800,3.21,xom
136645,9-Jan-91,50.88,51.75,49.88,49.88,1288800,3.18,xom
136646,8-Jan-91,50.88,51.25,50.50,50.75,880500,3.24,xom
136647,7-Jan-91,51.13,51.50,50.88,50.88,680200,3.24,xom
136648,4-Jan-91,50.88,51.63,50.88,51.50,1025300,3.28,xom
136649,3-Jan-91,50.75,51.13,50.38,51.00,865900,3.25,xom
136650,2-Jan-91,51.75,51.88,50.75,50.75,1147000,3.24,xom
136651,31-Dec-90,51.50,51.75,51.25,51.75,444200,3.30,xom
136652,28-Dec-90,51.50,51.63,51.13,51.63,520200,3.29,xom
136653,27-Dec-90,51.75,52.13,51.25,51.25,714500,3.27,xom
136654,26-Dec-90,51.13,52.50,51.13,51.75,802300,3.30,xom
136655,24-Dec-90,50.63,51.38,50.50,51.25,471900,3.27,xom
136656,21-Dec-90,51.00,51.00,50.38,50.75,3011900,3.24,xom
136657,20-Dec-90,50.25,50.50,50.25,50.38,650800,3.21,xom
136658,19-Dec-90,51.00,51.00,50.13,50.50,721200,3.22,xom
136659,18-Dec-90,50.75,51.13,50.63,51.00,1114200,3.25,xom
136660,17-Dec-90,50.75,51.13,50.63,51.00,815900,3.25,xom
136661,14-Dec-90,50.25,50.88,50.13,50.75,1011900,3.24,xom
136662,13-Dec-90,50.13,50.63,50.00,50.50,846700,3.22,xom
136663,12-Dec-90,49.75,50.63,49.50,50.38,1658300,3.21,xom
136664,11-Dec-90,50.13,50.25,49.75,49.75,974500,3.17,xom
136665,10-Dec-90,49.38,49.88,49.25,49.63,751900,3.16,xom
136666,7-Dec-90,49.50,49.75,49.25,49.25,1012700,3.14,xom
136667,6-Dec-90,50.00,50.00,49.38,49.63,1642800,3.16,xom
136668,5-Dec-90,50.38,50.50,50.13,50.25,585200,3.20,xom
136669,4-Dec-90,50.75,50.75,50.00,50.38,941600,3.21,xom
136670,3-Dec-90,50.75,51.00,50.38,50.75,890200,3.24,xom
136671,30-Nov-90,50.13,51.38,50.13,50.63,1250300,3.23,xom
136672,29-Nov-90,50.13,50.38,49.88,50.25,802800,3.20,xom
136673,28-Nov-90,50.38,50.50,50.00,50.38,685300,3.21,xom
136674,27-Nov-90,51.00,51.13,50.00,50.38,928900,3.21,xom
136675,26-Nov-90,51.00,51.13,50.50,51.00,883700,3.25,xom
136676,23-Nov-90,50.75,51.13,50.50,51.13,584800,3.26,xom
136677,21-Nov-90,50.63,50.75,50.25,50.75,984200,3.24,xom
136678,20-Nov-90,50.63,50.75,50.25,50.63,1022800,3.23,xom
136679,19-Nov-90,50.50,50.63,50.38,50.63,1135200,3.23,xom
136680,16-Nov-90,50.13,50.75,50.00,50.38,1990300,3.21,xom
136681,15-Nov-90,50.25,50.38,49.88,50.00,1119100,3.19,xom
136682,14-Nov-90,49.88,50.63,49.75,50.25,869700,3.20,xom
136683,13-Nov-90,50.00,50.13,49.88,50.00,855500,3.19,xom
136684,12-Nov-90,50.50,50.75,49.88,50.25,1204700,3.20,xom
136685,9-Nov-90,49.88,50.63,49.63,50.38,1073300,3.21,xom
136686,8-Nov-90,48.38,49.63,48.38,49.25,1035600,3.14,xom
136687,7-Nov-90,49.25,49.25,48.25,48.25,866900,3.08,xom
136688,6-Nov-90,49.25,49.75,49.00,49.25,1032300,3.14,xom
136689,5-Nov-90,49.25,49.25,48.63,49.00,901200,3.12,xom
136690,2-Nov-90,49.63,50.13,49.50,49.63,1471600,2.99,xom
136691,1-Nov-90,49.38,49.88,48.75,49.75,1000900,3.00,xom
136692,31-Oct-90,49.00,49.38,48.63,49.00,885200,2.96,xom
136693,30-Oct-90,47.75,48.88,47.75,48.88,792800,2.95,xom
136694,29-Oct-90,47.38,48.13,47.25,47.63,935600,2.87,xom
136695,26-Oct-90,47.38,47.75,47.25,47.25,1209500,2.85,xom
136696,25-Oct-90,48.50,48.75,47.63,47.75,1191700,2.88,xom
136697,24-Oct-90,48.13,49.00,48.00,48.50,685500,2.93,xom
136698,23-Oct-90,49.38,49.38,48.38,48.50,1150800,2.93,xom
136699,22-Oct-90,49.75,50.00,49.63,49.63,1055000,2.99,xom
136700,19-Oct-90,48.75,50.13,48.50,49.88,2555900,3.01,xom
136701,18-Oct-90,48.63,48.75,48.13,48.50,1275900,2.93,xom
136702,17-Oct-90,48.75,49.38,48.38,48.50,980600,2.93,xom
136703,16-Oct-90,49.50,49.63,48.50,48.63,981600,2.93,xom
136704,15-Oct-90,48.75,49.75,48.13,49.25,1578600,2.97,xom
136705,12-Oct-90,48.38,49.38,48.00,48.50,1343300,2.93,xom
136706,11-Oct-90,48.88,48.88,47.63,48.13,1312700,2.90,xom
136707,10-Oct-90,49.88,50.00,48.63,48.75,1241700,2.94,xom
136708,9-Oct-90,50.13,50.50,49.75,49.75,701200,3.00,xom
136709,8-Oct-90,50.25,50.50,50.00,50.38,385800,3.04,xom
136710,5-Oct-90,49.88,50.50,49.38,49.88,780300,3.01,xom
136711,4-Oct-90,49.75,50.38,49.38,50.38,852500,3.04,xom
136712,3-Oct-90,49.63,50.38,49.50,49.63,777000,2.99,xom
136713,2-Oct-90,49.50,49.88,49.13,49.50,1133600,2.99,xom
136714,1-Oct-90,49.13,49.88,48.63,49.63,1245200,2.99,xom
136715,28-Sep-90,49.25,49.38,48.75,49.00,1280900,2.96,xom
136716,27-Sep-90,50.00,50.25,49.00,49.75,1165500,3.00,xom
136717,26-Sep-90,50.25,50.25,49.25,49.88,1287300,3.01,xom
136718,25-Sep-90,50.75,50.88,50.25,50.50,853900,3.05,xom
136719,24-Sep-90,51.25,51.25,50.50,50.50,822700,3.05,xom
136720,21-Sep-90,51.13,51.50,50.50,51.25,2621400,3.09,xom
136721,20-Sep-90,51.13,51.13,50.63,51.13,1742200,3.08,xom
136722,19-Sep-90,51.00,51.38,50.63,51.25,892300,3.09,xom
136723,18-Sep-90,51.63,51.63,50.88,51.25,1126600,3.09,xom
136724,17-Sep-90,51.38,51.88,50.75,51.63,1190500,3.11,xom
136725,14-Sep-90,50.88,51.38,50.75,51.38,911400,3.10,xom
136726,13-Sep-90,51.25,51.50,50.63,50.75,1234100,3.06,xom
136727,12-Sep-90,51.38,51.63,50.63,51.38,1301400,3.10,xom
136728,11-Sep-90,50.63,51.00,50.50,50.88,608800,3.07,xom
136729,10-Sep-90,51.13,51.13,50.38,50.38,979500,3.04,xom
136730,7-Sep-90,50.25,50.88,50.00,50.88,875500,3.07,xom
136731,6-Sep-90,51.00,51.38,50.25,50.38,1765000,3.04,xom
136732,5-Sep-90,50.13,51.00,49.88,50.88,1333100,3.07,xom
136733,4-Sep-90,50.00,50.25,49.88,50.13,1103900,3.02,xom
136734,31-Aug-90,49.00,50.00,48.88,50.00,865200,3.02,xom
136735,30-Aug-90,49.88,49.88,48.75,48.88,898900,2.95,xom
136736,29-Aug-90,50.00,50.38,49.25,49.88,760500,3.01,xom
136737,28-Aug-90,49.63,50.25,49.50,50.13,1334100,3.02,xom
136738,27-Aug-90,49.38,49.75,48.88,49.63,1014100,2.99,xom
136739,24-Aug-90,49.88,50.00,48.50,48.88,1902300,2.95,xom
136740,23-Aug-90,50.75,51.00,49.50,49.63,1355200,2.99,xom
136741,22-Aug-90,52.13,52.25,51.38,51.38,1103300,3.10,xom
136742,21-Aug-90,53.00,53.25,51.75,51.88,1561700,3.13,xom
136743,20-Aug-90,52.38,53.00,52.25,52.75,928900,3.18,xom
136744,17-Aug-90,51.75,52.75,51.38,52.13,2494700,3.14,xom
136745,16-Aug-90,52.25,52.63,51.63,51.75,1169400,3.12,xom
136746,15-Aug-90,52.25,52.38,51.88,52.00,704800,3.14,xom
136747,14-Aug-90,52.13,52.50,52.00,52.25,943100,3.15,xom
136748,13-Aug-90,51.13,52.38,50.88,52.38,921700,3.16,xom
136749,10-Aug-90,51.63,52.38,51.50,51.63,1330300,3.11,xom
136750,9-Aug-90,51.50,52.13,51.25,51.88,1263300,3.13,xom
136751,8-Aug-90,52.50,52.50,51.13,51.75,1983000,3.12,xom
136752,7-Aug-90,52.75,53.38,52.50,53.38,2265300,3.22,xom
136753,6-Aug-90,54.25,55.13,53.25,54.25,3477200,3.13,xom
136754,3-Aug-90,53.88,55.00,53.13,53.13,3265300,3.06,xom
136755,2-Aug-90,55.00,55.00,53.00,53.25,4025000,3.07,xom
136756,1-Aug-90,52.00,52.75,51.75,52.13,2055200,3.01,xom
136757,31-Jul-90,50.88,52.00,50.75,51.88,2261700,2.99,xom
136758,30-Jul-90,49.25,50.75,49.13,50.75,1601900,2.93,xom
136759,27-Jul-90,49.00,50.38,48.88,49.25,1273100,2.84,xom
136760,26-Jul-90,49.75,49.75,48.38,48.88,1174700,2.82,xom
136761,25-Jul-90,50.00,50.13,49.50,49.63,1440300,2.86,xom
136762,24-Jul-90,48.50,50.13,48.50,50.00,2462000,2.88,xom
136763,23-Jul-90,48.63,49.38,47.75,47.88,2160800,2.76,xom
136764,20-Jul-90,50.00,50.00,48.50,48.63,2551100,2.80,xom
136765,19-Jul-90,48.50,50.00,48.38,50.00,1530800,2.88,xom
136766,18-Jul-90,48.38,48.63,48.13,48.50,685500,2.80,xom
136767,17-Jul-90,48.75,48.75,47.88,48.63,1283300,2.80,xom
136768,16-Jul-90,49.00,49.13,48.50,48.75,964500,2.81,xom
136769,13-Jul-90,49.25,49.88,48.63,48.75,2115300,2.81,xom
136770,12-Jul-90,48.13,49.25,48.00,49.25,1577200,2.84,xom
136771,11-Jul-90,46.88,47.88,46.88,47.88,1010900,2.76,xom
136772,10-Jul-90,47.25,47.38,46.75,46.75,702300,2.70,xom
136773,9-Jul-90,47.63,47.75,47.13,47.38,401700,2.73,xom
136774,6-Jul-90,46.75,47.75,46.75,47.75,813900,2.75,xom
136775,5-Jul-90,47.25,47.25,46.75,46.75,956600,2.70,xom
136776,3-Jul-90,47.75,47.88,47.25,47.38,621400,2.73,xom
136777,2-Jul-90,47.63,47.75,47.25,47.75,493600,2.75,xom
136778,29-Jun-90,48.25,48.38,47.88,47.88,872500,2.76,xom
136779,28-Jun-90,48.00,48.25,47.75,48.25,554700,2.78,xom
136780,27-Jun-90,47.00,48.00,47.00,48.00,1251100,2.77,xom
136781,26-Jun-90,47.38,47.38,46.88,47.00,1189700,2.71,xom
136782,25-Jun-90,48.13,48.13,47.25,47.25,1424700,2.72,xom
136783,22-Jun-90,48.50,49.00,47.75,47.88,1224500,2.76,xom
136784,21-Jun-90,47.88,48.63,47.63,48.63,873000,2.80,xom
136785,20-Jun-90,47.50,47.88,47.13,47.88,771900,2.76,xom
136786,19-Jun-90,47.25,47.63,47.13,47.38,725000,2.73,xom
136787,18-Jun-90,48.00,48.00,47.38,47.50,912000,2.74,xom
136788,15-Jun-90,47.63,48.13,47.63,47.88,3020000,2.76,xom
136789,14-Jun-90,47.88,48.13,47.75,48.13,847700,2.78,xom
136790,13-Jun-90,48.88,48.88,47.88,48.13,1551300,2.78,xom
136791,12-Jun-90,48.13,49.25,48.00,48.88,1353900,2.82,xom
136792,11-Jun-90,47.00,48.00,47.00,47.88,861700,2.76,xom
136793,8-Jun-90,47.38,47.50,46.75,47.00,843600,2.71,xom
136794,7-Jun-90,48.00,48.25,47.38,47.63,1110500,2.75,xom
136795,6-Jun-90,47.88,48.13,47.63,47.88,1284500,2.76,xom
136796,5-Jun-90,48.25,48.38,48.00,48.25,1483000,2.78,xom
136797,4-Jun-90,47.88,48.50,47.63,48.25,972000,2.78,xom
136798,1-Jun-90,48.13,48.25,47.38,47.75,1100300,2.75,xom
136799,31-May-90,47.75,48.13,47.63,48.00,1153400,2.77,xom
136800,30-May-90,47.75,48.00,47.50,47.75,1129800,2.75,xom
136801,29-May-90,46.50,47.63,46.50,47.63,852800,2.75,xom
136802,25-May-90,47.00,47.25,46.38,46.50,754400,2.68,xom
136803,24-May-90,47.50,47.50,47.13,47.13,419400,2.72,xom
136804,23-May-90,47.63,47.75,47.25,47.38,1100500,2.73,xom
136805,22-May-90,48.38,48.38,47.25,47.88,1471600,2.76,xom
136806,21-May-90,47.75,48.25,47.50,47.88,915200,2.76,xom
136807,18-May-90,47.75,48.13,47.25,47.75,1960900,2.75,xom
136808,17-May-90,48.00,48.50,47.75,47.88,1204400,2.76,xom
136809,16-May-90,47.50,48.25,47.25,47.88,1465600,2.76,xom
136810,15-May-90,47.75,47.88,47.25,47.50,1553000,2.74,xom
136811,14-May-90,48.13,48.63,47.63,48.00,1940200,2.77,xom
136812,11-May-90,46.75,48.00,46.25,47.88,1848300,2.76,xom
136813,10-May-90,46.25,46.88,46.25,46.63,1013100,2.69,xom
136814,9-May-90,45.75,46.13,45.50,46.00,964800,2.65,xom
136815,8-May-90,45.88,46.00,45.50,45.75,852700,2.64,xom
136816,7-May-90,46.25,46.50,46.13,46.50,1472300,2.54,xom
136817,4-May-90,46.63,46.63,46.25,46.50,662000,2.54,xom
136818,3-May-90,46.00,46.38,46.00,46.38,979700,2.54,xom
136819,2-May-90,45.25,46.00,45.13,45.88,931200,2.51,xom
136820,1-May-90,45.50,45.50,45.00,45.13,782000,2.47,xom
136821,30-Apr-90,45.13,45.50,45.00,45.25,808900,2.47,xom
136822,27-Apr-90,45.63,45.75,44.88,45.00,1099500,2.46,xom
136823,26-Apr-90,45.38,45.63,45.13,45.63,658300,2.50,xom
136824,25-Apr-90,45.50,45.63,45.13,45.25,652200,2.47,xom
136825,24-Apr-90,45.75,45.88,45.13,45.25,679400,2.47,xom
136826,23-Apr-90,46.25,46.38,45.63,45.75,750900,2.50,xom
136827,20-Apr-90,45.88,46.50,45.50,46.38,1783800,2.54,xom
136828,19-Apr-90,45.25,46.13,45.25,46.00,1108400,2.52,xom
136829,18-Apr-90,45.88,45.88,45.38,45.50,960300,2.49,xom
136830,17-Apr-90,45.50,46.00,45.38,45.75,885500,2.50,xom
136831,16-Apr-90,45.63,46.13,45.38,45.63,1165500,2.50,xom
136832,12-Apr-90,45.63,46.13,45.50,45.75,973100,2.50,xom
136833,11-Apr-90,45.75,46.00,45.50,45.63,1104100,2.50,xom
136834,10-Apr-90,46.00,46.25,45.75,46.00,1104200,2.52,xom
136835,9-Apr-90,46.00,46.50,45.88,46.00,789200,2.52,xom
136836,6-Apr-90,46.13,46.50,46.00,46.13,675300,2.52,xom
136837,5-Apr-90,46.63,46.88,46.25,46.25,767800,2.53,xom
136838,4-Apr-90,47.13,47.13,46.38,46.50,781200,2.54,xom
136839,3-Apr-90,46.50,47.25,46.50,47.13,1122000,2.58,xom
136840,2-Apr-90,45.88,46.25,45.75,46.25,843300,2.53,xom
136841,30-Mar-90,46.13,46.75,45.75,46.25,912000,2.53,xom
136842,29-Mar-90,46.13,46.38,45.75,46.13,831600,2.52,xom
136843,28-Mar-90,46.50,46.63,46.25,46.25,633300,2.53,xom
136844,27-Mar-90,46.00,46.75,45.75,46.63,892300,2.55,xom
136845,26-Mar-90,46.50,46.88,45.75,45.75,717000,2.50,xom
136846,23-Mar-90,46.63,47.00,46.13,46.13,932800,2.52,xom
136847,22-Mar-90,46.00,46.38,45.63,46.00,894700,2.52,xom
136848,21-Mar-90,46.75,46.75,46.25,46.25,629800,2.53,xom
136849,20-Mar-90,47.25,47.25,46.50,46.75,1302000,2.56,xom
136850,19-Mar-90,47.25,47.63,47.00,47.50,749200,2.60,xom
136851,16-Mar-90,47.50,47.75,47.13,47.50,2392700,2.60,xom
136852,15-Mar-90,46.50,47.13,46.50,46.88,747300,2.56,xom
136853,14-Mar-90,45.88,46.88,45.75,46.50,1463000,2.54,xom
136854,13-Mar-90,46.25,46.25,45.50,45.63,1399200,2.50,xom
136855,12-Mar-90,46.25,46.50,46.13,46.50,714500,2.54,xom
136856,9-Mar-90,46.75,46.88,46.38,46.38,977800,2.54,xom
136857,8-Mar-90,46.50,46.88,46.50,46.75,805000,2.56,xom
136858,7-Mar-90,47.13,47.13,46.38,46.50,1202000,2.54,xom
136859,6-Mar-90,46.25,47.25,46.25,47.13,1283900,2.58,xom
136860,5-Mar-90,46.75,47.00,46.25,46.25,1133600,2.53,xom
136861,2-Mar-90,46.50,47.13,46.50,46.75,1410500,2.56,xom
136862,1-Mar-90,46.75,47.13,46.50,46.50,1404800,2.54,xom
136863,28-Feb-90,46.38,47.75,46.38,47.00,2507300,2.57,xom
136864,27-Feb-90,48.13,48.50,47.75,48.38,1150200,2.65,xom
136865,26-Feb-90,47.13,48.38,47.13,48.25,1175500,2.64,xom
136866,23-Feb-90,47.00,47.75,46.88,47.13,1010000,2.58,xom
136867,22-Feb-90,47.75,48.13,47.13,47.13,1251900,2.58,xom
136868,21-Feb-90,46.50,47.88,46.50,47.63,1065800,2.60,xom
136869,20-Feb-90,47.50,47.63,47.00,47.38,1016100,2.59,xom
136870,16-Feb-90,48.63,49.13,48.00,48.00,1788600,2.62,xom
136871,15-Feb-90,47.00,48.50,46.88,48.50,1013600,2.65,xom
136872,14-Feb-90,47.50,47.63,46.75,47.00,707500,2.57,xom
136873,13-Feb-90,47.25,47.50,46.63,47.25,891200,2.58,xom
136874,12-Feb-90,48.13,48.13,47.13,47.13,674500,2.58,xom
136875,9-Feb-90,48.25,48.63,47.75,48.25,846200,2.64,xom
136876,8-Feb-90,48.25,49.00,47.75,48.13,1412800,2.63,xom
136877,7-Feb-90,47.00,48.00,46.75,48.00,1031200,2.62,xom
136878,6-Feb-90,47.38,47.50,46.25,47.25,1187700,2.58,xom
136879,5-Feb-90,48.00,48.38,47.88,48.00,1470200,2.49,xom
136880,2-Feb-90,47.13,47.88,47.00,47.88,1062500,2.49,xom
136881,1-Feb-90,47.25,47.38,47.00,47.00,729100,2.44,xom
136882,31-Jan-90,47.00,47.25,46.75,47.00,1346700,2.44,xom
136883,30-Jan-90,47.00,47.38,46.38,47.00,1356100,2.44,xom
136884,29-Jan-90,47.00,47.38,45.88,47.00,1298300,2.44,xom
136885,26-Jan-90,46.00,46.88,45.75,46.75,1309200,2.43,xom
136886,25-Jan-90,47.25,47.38,45.63,46.00,1308800,2.39,xom
136887,24-Jan-90,46.25,47.38,46.00,47.00,1224700,2.44,xom
136888,23-Jan-90,47.13,48.13,46.88,47.13,1281100,2.45,xom
136889,22-Jan-90,48.63,49.00,46.88,47.00,1072800,2.44,xom
136890,19-Jan-90,48.13,48.88,48.00,48.63,1880300,2.53,xom
136891,18-Jan-90,47.00,48.00,47.00,48.00,1368100,2.49,xom
136892,17-Jan-90,48.25,48.38,47.00,47.38,1032000,2.46,xom
136893,16-Jan-90,47.75,48.25,47.50,48.13,1216700,2.50,xom
136894,15-Jan-90,47.63,48.50,47.38,48.38,925000,2.51,xom
136895,12-Jan-90,48.25,48.63,47.63,47.75,1143400,2.48,xom
136896,11-Jan-90,49.13,49.38,48.88,49.00,763000,2.55,xom
136897,10-Jan-90,48.50,48.88,48.25,48.75,1130900,2.53,xom
136898,9-Jan-90,49.50,49.63,48.50,48.50,872200,2.52,xom
136899,8-Jan-90,48.75,49.75,48.63,49.50,1078600,2.57,xom
136900,5-Jan-90,49.00,49.25,48.38,48.75,965800,2.53,xom
136901,4-Jan-90,49.38,49.63,48.50,49.00,1505200,2.55,xom
136902,3-Jan-90,49.88,50.00,49.13,49.50,1248000,2.57,xom
136903,2-Jan-90,49.88,50.50,49.25,50.00,1332300,2.60,xom
136904,29-Dec-89,50.13,50.38,50.00,50.00,662500,2.60,xom
136905,28-Dec-89,50.50,50.50,49.88,50.13,856400,2.60,xom
136906,27-Dec-89,50.25,50.63,50.00,50.50,915500,2.62,xom
136907,26-Dec-89,50.38,50.63,50.00,50.13,953300,2.60,xom
136908,22-Dec-89,50.88,50.88,50.38,50.63,369800,2.63,xom
136909,21-Dec-89,50.75,50.88,50.50,50.88,799100,2.64,xom
136910,20-Dec-89,50.38,50.75,50.25,50.63,983900,2.63,xom
136911,19-Dec-89,50.00,50.75,49.75,50.25,1484800,2.61,xom
136912,18-Dec-89,50.13,51.00,49.75,50.25,1165300,2.61,xom
136913,15-Dec-89,49.88,50.13,48.88,50.13,3309200,2.60,xom
136914,14-Dec-89,50.50,50.63,49.38,49.63,1623600,2.58,xom
136915,13-Dec-89,51.50,51.63,50.50,50.75,1784400,2.64,xom
136916,12-Dec-89,50.00,51.63,49.88,51.25,2805000,2.66,xom
136917,11-Dec-89,48.88,49.75,48.88,49.75,854800,2.58,xom
136918,8-Dec-89,48.75,49.25,48.50,49.00,1031900,2.55,xom
136919,7-Dec-89,48.00,49.25,48.00,48.63,1315800,2.53,xom
136920,6-Dec-89,47.75,48.13,47.63,48.13,718900,2.50,xom
136921,5-Dec-89,48.13,48.38,47.63,47.88,879800,2.49,xom
136922,4-Dec-89,48.50,48.63,47.88,48.13,1413800,2.50,xom
136923,1-Dec-89,47.38,48.88,47.25,48.38,1663000,2.51,xom
136924,30-Nov-89,47.13,47.63,47.00,47.25,712300,2.45,xom
136925,29-Nov-89,47.63,47.75,46.75,47.00,1287300,2.44,xom
136926,28-Nov-89,47.00,48.13,46.75,47.88,2511700,2.49,xom
136927,27-Nov-89,46.00,46.88,45.88,46.88,1382500,2.44,xom
136928,24-Nov-89,46.00,46.25,45.88,45.88,379800,2.38,xom
136929,22-Nov-89,46.00,46.25,45.75,45.88,685000,2.38,xom
136930,21-Nov-89,45.75,45.88,45.38,45.75,973600,2.38,xom
136931,20-Nov-89,46.25,46.38,45.50,45.75,685500,2.38,xom
136932,17-Nov-89,45.63,46.38,45.50,46.25,1100900,2.40,xom
136933,16-Nov-89,45.88,45.88,45.38,45.50,460800,2.36,xom
136934,15-Nov-89,46.00,46.13,45.50,45.75,767000,2.38,xom
136935,14-Nov-89,45.75,46.13,45.75,45.88,715900,2.38,xom
136936,13-Nov-89,45.25,45.88,45.00,45.75,587700,2.38,xom
136937,10-Nov-89,45.25,45.38,45.00,45.13,465200,2.34,xom
136938,9-Nov-89,45.88,45.88,45.00,45.13,921100,2.34,xom
136939,8-Nov-89,45.75,46.25,45.75,46.00,1081200,2.39,xom
136940,7-Nov-89,45.13,46.00,45.13,45.88,1212700,2.38,xom
136941,6-Nov-89,45.88,46.25,45.63,46.13,956900,2.27,xom
136942,3-Nov-89,45.88,46.38,45.88,46.00,712300,2.27,xom
136943,2-Nov-89,45.75,46.25,45.50,46.00,795900,2.27,xom
136944,1-Nov-89,46.13,46.25,45.50,45.75,1072000,2.25,xom
136945,31-Oct-89,45.63,46.25,45.63,46.00,1279700,2.27,xom
136946,30-Oct-89,45.75,46.00,45.00,45.13,855200,2.22,xom
136947,27-Oct-89,44.75,45.75,44.63,45.75,1312800,2.25,xom
136948,26-Oct-89,45.38,45.38,44.63,44.88,1171600,2.21,xom
136949,25-Oct-89,45.13,45.75,45.13,45.50,774400,2.24,xom
136950,24-Oct-89,45.75,45.88,44.63,45.50,1627200,2.24,xom
136951,23-Oct-89,46.00,46.25,45.50,45.75,722200,2.25,xom
136952,20-Oct-89,45.75,46.13,45.00,46.13,1685300,2.27,xom
136953,19-Oct-89,45.63,46.00,45.50,45.75,1056200,2.25,xom
136954,18-Oct-89,45.38,45.88,45.13,45.63,873000,2.25,xom
136955,17-Oct-89,45.25,45.63,44.38,45.50,1444400,2.24,xom
136956,16-Oct-89,43.50,45.38,43.25,45.38,4332700,2.23,xom
136957,13-Oct-89,46.25,46.88,44.00,44.25,2822000,2.18,xom
136958,12-Oct-89,46.25,46.50,45.88,46.38,1394100,2.28,xom
136959,11-Oct-89,45.63,46.38,45.38,46.13,1612500,2.27,xom
136960,10-Oct-89,45.63,46.13,45.63,45.75,1451300,2.25,xom
136961,9-Oct-89,45.38,45.75,44.75,45.63,863400,2.25,xom
136962,6-Oct-89,44.75,45.50,44.63,45.38,1732200,2.23,xom
136963,5-Oct-89,45.00,45.00,44.50,44.75,658600,2.20,xom
136964,4-Oct-89,45.25,45.38,44.63,44.88,1271700,2.21,xom
136965,3-Oct-89,45.13,45.38,44.75,45.25,1353600,2.23,xom
136966,2-Oct-89,44.75,45.25,44.63,45.13,928100,2.22,xom
136967,29-Sep-89,44.75,44.88,44.38,44.75,853100,2.20,xom
136968,28-Sep-89,44.75,44.88,44.38,44.63,1058600,2.20,xom
136969,27-Sep-89,44.38,45.00,44.38,44.63,958100,2.20,xom
136970,26-Sep-89,44.75,45.13,44.38,44.50,1256700,2.19,xom
136971,25-Sep-89,45.13,45.13,44.75,44.75,836100,2.20,xom
136972,22-Sep-89,45.00,45.38,45.00,45.38,914100,2.23,xom
136973,21-Sep-89,45.13,45.38,45.00,45.00,807700,2.22,xom
136974,20-Sep-89,45.00,45.25,45.00,45.00,750000,2.22,xom
136975,19-Sep-89,45.25,45.50,45.00,45.13,850800,2.22,xom
136976,18-Sep-89,45.00,45.38,44.75,45.38,1165800,2.23,xom
136977,15-Sep-89,44.88,45.00,44.38,44.88,3412300,2.21,xom
136978,14-Sep-89,44.63,44.75,44.50,44.63,1151600,2.20,xom
136979,13-Sep-89,45.38,45.63,44.50,44.50,2336400,2.19,xom
136980,12-Sep-89,44.63,45.38,44.63,45.38,1470900,2.23,xom
136981,11-Sep-89,44.25,44.75,44.13,44.63,1275300,2.20,xom
136982,8-Sep-89,44.25,44.63,44.13,44.38,1703600,2.19,xom
136983,7-Sep-89,44.00,44.75,43.88,44.25,1882800,2.18,xom
136984,6-Sep-89,43.75,44.00,43.63,43.88,1391900,2.16,xom
136985,5-Sep-89,44.00,44.25,43.75,43.88,1138900,2.16,xom
136986,1-Sep-89,43.75,44.13,43.75,44.00,1495200,2.17,xom
136987,31-Aug-89,43.88,44.00,43.63,43.75,661600,2.15,xom
136988,30-Aug-89,43.63,44.13,43.50,43.88,1730000,2.16,xom
136989,29-Aug-89,43.88,44.00,43.75,43.75,1368600,2.15,xom
136990,28-Aug-89,43.63,44.00,43.63,44.00,1114200,2.17,xom
136991,25-Aug-89,44.13,44.50,43.75,43.88,864500,2.16,xom
136992,24-Aug-89,43.88,44.50,43.13,44.25,1651900,2.18,xom
136993,23-Aug-89,43.38,44.00,43.38,43.88,1249100,2.16,xom
136994,22-Aug-89,43.38,43.63,43.13,43.50,1310600,2.14,xom
136995,21-Aug-89,43.50,43.88,43.25,43.25,1541400,2.13,xom
136996,18-Aug-89,43.63,44.13,43.50,43.75,2032700,2.15,xom
136997,17-Aug-89,44.00,44.13,43.50,43.75,1448400,2.15,xom
136998,16-Aug-89,45.00,45.00,44.25,44.38,1291100,2.19,xom
136999,15-Aug-89,44.50,45.13,44.50,45.13,1196700,2.22,xom
137000,14-Aug-89,43.75,44.63,43.63,44.25,1190300,2.18,xom
137001,11-Aug-89,44.63,45.00,43.50,43.63,1671900,2.15,xom
137002,10-Aug-89,43.75,44.75,43.63,44.25,1332300,2.18,xom
137003,9-Aug-89,44.75,45.25,44.13,44.13,1396700,2.17,xom
137004,8-Aug-89,45.50,45.50,44.50,44.88,1565300,2.21,xom
137005,7-Aug-89,45.38,46.13,45.25,46.00,2003600,2.15,xom
137006,4-Aug-89,44.63,45.50,44.50,45.38,1143300,2.12,xom
137007,3-Aug-89,44.50,44.88,44.13,44.75,831100,2.09,xom
137008,2-Aug-89,44.75,45.00,44.38,44.75,1041100,2.09,xom
137009,1-Aug-89,45.88,46.25,44.75,44.88,1780500,2.09,xom
137010,31-Jul-89,44.63,45.88,44.50,45.75,1078400,2.14,xom
137011,28-Jul-89,45.00,45.25,44.75,44.88,1160000,2.09,xom
137012,27-Jul-89,44.50,45.25,44.38,45.00,1273700,2.10,xom
137013,26-Jul-89,43.75,44.63,43.50,44.50,2213400,2.08,xom
137014,25-Jul-89,44.88,45.00,43.88,44.00,1980600,2.05,xom
137015,24-Jul-89,46.38,46.50,45.00,45.13,1882000,2.11,xom
137016,21-Jul-89,45.75,46.75,45.75,46.75,2240900,2.18,xom
137017,20-Jul-89,46.25,46.38,45.75,45.75,1524400,2.14,xom
137018,19-Jul-89,45.50,46.13,45.50,46.13,1425000,2.15,xom
137019,18-Jul-89,45.38,45.50,45.00,45.25,900600,2.11,xom
137020,17-Jul-89,45.50,45.75,45.38,45.63,904400,2.13,xom
137021,14-Jul-89,45.00,45.88,44.75,45.63,2106100,2.13,xom
137022,13-Jul-89,44.88,45.13,44.75,45.00,905500,2.10,xom
137023,12-Jul-89,44.50,45.00,44.50,45.00,842000,2.10,xom
137024,11-Jul-89,44.38,44.88,44.25,44.38,942500,2.07,xom
137025,10-Jul-89,44.38,44.63,44.25,44.38,826100,2.07,xom
137026,7-Jul-89,44.13,44.38,43.88,44.25,803100,2.07,xom
137027,6-Jul-89,44.13,44.25,43.75,44.00,1153900,2.05,xom
137028,5-Jul-89,44.00,44.38,43.63,44.13,895000,2.06,xom
137029,3-Jul-89,44.25,44.25,43.88,44.00,292500,2.05,xom
137030,30-Jun-89,44.50,44.63,43.75,44.00,1275800,2.05,xom
137031,29-Jun-89,44.88,45.00,44.50,44.50,805500,2.08,xom
137032,28-Jun-89,45.50,45.50,44.75,45.13,923700,2.11,xom
137033,27-Jun-89,45.50,46.00,45.38,45.75,1863600,2.14,xom
137034,26-Jun-89,44.63,45.38,44.50,45.25,1796300,2.11,xom
137035,23-Jun-89,44.50,44.63,44.25,44.63,910300,2.08,xom
137036,22-Jun-89,44.63,44.75,44.00,44.00,981900,2.05,xom
137037,21-Jun-89,44.75,44.88,44.38,44.63,1101600,2.08,xom
137038,20-Jun-89,44.50,44.75,44.13,44.75,870200,2.09,xom
137039,19-Jun-89,44.00,44.63,44.00,44.50,1093400,2.08,xom
137040,16-Jun-89,43.63,44.13,43.63,44.13,3835200,2.06,xom
137041,15-Jun-89,44.38,44.38,43.63,43.75,1079800,2.04,xom
137042,14-Jun-89,44.38,44.50,44.00,44.50,1060300,2.08,xom
137043,13-Jun-89,44.13,44.88,44.13,44.38,1732800,2.07,xom
137044,12-Jun-89,43.75,44.25,43.63,44.25,1131900,2.07,xom
137045,9-Jun-89,43.75,44.00,43.63,43.88,1076900,2.05,xom
137046,8-Jun-89,44.00,44.13,43.63,43.75,1983300,2.04,xom
137047,7-Jun-89,44.13,44.50,44.13,44.25,1483900,2.07,xom
137048,6-Jun-89,43.88,44.00,43.63,44.00,1521700,2.05,xom
137049,5-Jun-89,43.75,43.88,43.38,43.50,1071200,2.03,xom
137050,2-Jun-89,43.25,43.75,43.13,43.63,1063100,2.04,xom
137051,1-Jun-89,43.13,43.50,43.00,43.13,962700,2.01,xom
137052,31-May-89,43.00,43.50,42.88,43.13,871700,2.01,xom
137053,30-May-89,43.88,43.88,42.88,42.88,893900,2.00,xom
137054,26-May-89,43.63,43.88,43.63,43.75,808300,2.04,xom
137055,25-May-89,43.63,44.00,43.63,43.63,883000,2.04,xom
137056,24-May-89,43.63,44.13,43.63,43.88,1137800,2.05,xom
137057,23-May-89,44.13,44.25,43.50,43.63,1651300,2.04,xom
137058,22-May-89,44.13,44.25,43.88,44.25,1220600,2.07,xom
137059,19-May-89,43.50,44.00,43.38,43.88,3120800,2.05,xom
137060,18-May-89,42.75,43.38,42.75,43.25,1394700,2.02,xom
137061,17-May-89,42.88,43.00,42.50,42.88,1257500,2.00,xom
137062,16-May-89,42.88,43.25,42.75,42.88,1559800,2.00,xom
137063,15-May-89,43.25,43.38,42.75,43.00,1391100,2.01,xom
137064,12-May-89,42.50,43.25,42.50,43.13,1743900,2.01,xom
137065,11-May-89,42.13,42.25,42.00,42.00,1244200,1.96,xom
137066,10-May-89,42.13,42.25,42.00,42.13,1434200,1.97,xom
137067,9-May-89,42.00,42.25,41.75,42.13,1774500,1.97,xom
137068,8-May-89,42.25,42.50,42.13,42.38,1432700,1.88,xom
137069,5-May-89,42.63,43.13,42.13,42.25,1615200,1.87,xom
137070,4-May-89,42.38,42.63,42.25,42.38,944800,1.88,xom
137071,3-May-89,42.25,42.75,41.88,42.50,1790000,1.88,xom
137072,2-May-89,42.88,43.13,42.50,42.50,1222800,1.88,xom
137073,1-May-89,42.88,42.88,42.50,42.88,1030300,1.90,xom
137074,28-Apr-89,43.00,43.25,43.00,43.13,1354700,1.91,xom
137075,27-Apr-89,43.13,43.63,42.88,43.25,1923600,1.91,xom
137076,26-Apr-89,43.75,43.88,43.00,43.13,1315600,1.91,xom
137077,25-Apr-89,44.63,44.75,43.88,43.88,1713000,1.94,xom
137078,24-Apr-89,44.63,44.88,44.50,44.50,1312300,1.97,xom
137079,21-Apr-89,43.88,44.88,43.75,44.63,3145300,1.98,xom
137080,20-Apr-89,43.50,44.00,43.00,43.88,1299400,1.94,xom
137081,19-Apr-89,43.13,43.63,43.00,43.50,1861400,1.93,xom
137082,18-Apr-89,42.38,43.50,42.38,43.25,2379200,1.91,xom
137083,17-Apr-89,42.00,42.13,41.88,42.13,1601400,1.86,xom
137084,14-Apr-89,42.25,42.38,41.75,42.00,2232300,1.86,xom
137085,13-Apr-89,42.13,42.50,41.88,42.00,2116600,1.86,xom
137086,12-Apr-89,41.75,42.25,41.63,42.00,2760800,1.86,xom
137087,11-Apr-89,42.00,42.13,41.50,41.75,3371900,1.85,xom
137088,10-Apr-89,42.25,42.88,42.00,42.00,3294100,1.86,xom
137089,7-Apr-89,42.63,43.25,42.50,42.75,1836600,1.89,xom
137090,6-Apr-89,43.38,43.50,43.00,43.00,1752700,1.90,xom
137091,5-Apr-89,43.13,43.75,43.00,43.50,1513900,1.93,xom
137092,4-Apr-89,43.00,43.25,42.75,43.25,1820600,1.91,xom
137093,3-Apr-89,43.63,43.75,43.13,43.25,1963800,1.91,xom
137094,31-Mar-89,43.50,44.00,42.88,43.88,1403900,1.94,xom
137095,30-Mar-89,43.25,43.75,43.13,43.50,1492500,1.93,xom
137096,29-Mar-89,44.00,44.25,43.50,43.63,1450500,1.93,xom
137097,28-Mar-89,44.63,44.75,44.13,44.13,1123700,1.95,xom
137098,27-Mar-89,44.00,44.63,43.88,44.50,1384100,1.97,xom
137099,23-Mar-89,45.00,45.00,44.38,44.50,895300,1.97,xom
137100,22-Mar-89,44.75,44.88,44.63,44.88,635300,1.99,xom
137101,21-Mar-89,44.75,44.88,44.38,44.63,746700,1.98,xom
137102,20-Mar-89,45.00,45.00,44.25,44.50,1283600,1.97,xom
137103,17-Mar-89,45.00,45.25,44.50,45.13,3205200,2.00,xom
137104,16-Mar-89,45.75,46.13,45.63,46.13,2114100,2.04,xom
137105,15-Mar-89,45.13,45.63,44.88,45.50,1628100,2.01,xom
137106,14-Mar-89,45.13,45.25,44.75,45.00,1144800,1.99,xom
137107,13-Mar-89,44.38,45.13,44.38,44.88,1341300,1.99,xom
137108,10-Mar-89,44.88,45.00,44.38,44.50,982500,1.97,xom
137109,9-Mar-89,44.88,45.13,44.75,45.00,995000,1.99,xom
137110,8-Mar-89,44.88,45.13,44.63,44.75,883000,1.98,xom
137111,7-Mar-89,45.13,45.38,44.75,44.88,1191900,1.99,xom
137112,6-Mar-89,44.25,45.50,44.25,45.50,1520300,2.01,xom
137113,3-Mar-89,44.00,44.38,43.88,44.25,1276900,1.96,xom
137114,2-Mar-89,43.63,44.25,43.50,44.13,1732500,1.95,xom
137115,1-Mar-89,44.00,44.13,43.25,43.50,1248100,1.93,xom
137116,28-Feb-89,43.75,44.13,43.75,43.88,1041200,1.94,xom
137117,27-Feb-89,43.50,44.00,43.38,43.75,804800,1.94,xom
137118,24-Feb-89,44.25,44.38,43.38,43.38,1223300,1.92,xom
137119,23-Feb-89,43.88,44.38,43.75,44.25,1005200,1.96,xom
137120,22-Feb-89,44.50,44.75,43.88,43.88,1345000,1.94,xom
137121,21-Feb-89,44.63,44.88,44.38,44.50,1098400,1.97,xom
137122,17-Feb-89,44.75,45.00,44.50,44.75,1484500,1.98,xom
137123,16-Feb-89,45.00,45.13,44.38,44.88,1164200,1.99,xom
137124,15-Feb-89,44.25,45.00,44.13,45.00,1164200,1.99,xom
137125,14-Feb-89,45.13,45.38,44.00,44.25,1544700,1.96,xom
137126,13-Feb-89,44.38,45.00,44.25,44.88,790000,1.99,xom
137127,10-Feb-89,45.00,45.25,44.38,44.50,944200,1.97,xom
137128,9-Feb-89,45.00,45.75,44.63,45.38,1331700,2.01,xom
137129,8-Feb-89,45.75,45.75,45.00,45.25,980000,2.00,xom
137130,7-Feb-89,45.00,45.88,45.00,45.63,1583100,2.02,xom
137131,6-Feb-89,45.00,45.50,45.00,45.13,817800,2.00,xom
137132,3-Feb-89,45.75,46.25,45.75,46.00,870600,1.94,xom
137133,2-Feb-89,46.00,46.25,45.75,45.88,1150900,1.93,xom
137134,1-Feb-89,46.00,46.38,45.88,46.00,1039700,1.94,xom
137135,31-Jan-89,46.13,46.38,45.75,46.38,1036400,1.95,xom
137136,30-Jan-89,46.00,46.25,45.75,46.00,1069800,1.94,xom
137137,27-Jan-89,45.88,46.25,45.38,45.88,1793400,1.93,xom
137138,26-Jan-89,45.00,45.88,44.75,45.63,1263700,1.92,xom
137139,25-Jan-89,45.25,45.25,44.75,45.00,1200800,1.90,xom
137140,24-Jan-89,44.88,45.50,44.75,45.25,1099500,1.91,xom
137141,23-Jan-89,45.00,45.38,44.75,44.75,1072700,1.89,xom
137142,20-Jan-89,44.88,45.00,44.75,45.00,1348300,1.90,xom
137143,19-Jan-89,45.00,45.13,44.75,45.00,1025200,1.90,xom
137144,18-Jan-89,44.75,45.25,44.50,45.13,1401700,1.90,xom
137145,17-Jan-89,44.75,44.88,44.50,44.75,904400,1.89,xom
137146,16-Jan-89,44.63,44.88,44.50,44.75,584800,1.89,xom
137147,13-Jan-89,44.63,44.75,44.25,44.50,865000,1.88,xom
137148,12-Jan-89,44.63,45.00,44.50,44.50,1311600,1.88,xom
137149,11-Jan-89,44.00,44.50,43.75,44.50,1393000,1.88,xom
137150,10-Jan-89,44.50,44.63,43.75,44.00,976900,1.85,xom
137151,9-Jan-89,44.50,44.75,44.25,44.38,1193600,1.87,xom
137152,6-Jan-89,44.25,45.00,44.25,44.50,1171200,1.88,xom
137153,5-Jan-89,44.13,44.75,44.00,44.38,1391700,1.87,xom
137154,4-Jan-89,43.38,44.25,43.25,44.00,1390500,1.85,xom
137155,3-Jan-89,43.50,43.63,43.13,43.25,2028400,1.82,xom
137156,30-Dec-88,44.75,44.75,43.75,44.00,705200,1.85,xom
137157,29-Dec-88,45.00,45.13,44.63,44.75,1201100,1.89,xom
137158,28-Dec-88,45.13,45.25,45.00,45.13,860200,1.90,xom
137159,27-Dec-88,45.00,45.50,45.00,45.00,630200,1.90,xom
137160,23-Dec-88,45.13,45.50,45.00,45.00,303100,1.90,xom
137161,22-Dec-88,45.38,46.25,45.00,45.00,740900,1.90,xom
137162,21-Dec-88,45.38,45.75,44.88,45.38,1205300,1.91,xom
137163,20-Dec-88,46.38,46.50,45.50,45.50,1684500,1.92,xom
137164,19-Dec-88,45.25,46.13,45.25,46.13,1300000,1.94,xom
137165,16-Dec-88,45.25,45.50,45.13,45.50,3136100,1.92,xom
137166,15-Dec-88,45.00,45.13,44.63,45.00,1235800,1.90,xom
137167,14-Dec-88,45.25,45.38,44.63,45.00,1030600,1.90,xom
137168,13-Dec-88,44.63,45.63,44.50,45.63,1449400,1.92,xom
137169,12-Dec-88,44.63,45.13,44.50,44.63,1080300,1.88,xom
137170,9-Dec-88,44.25,44.75,44.13,44.63,917300,1.88,xom
137171,8-Dec-88,44.13,44.25,44.00,44.25,1256200,1.86,xom
137172,7-Dec-88,44.25,44.63,44.13,44.38,1383400,1.87,xom
137173,6-Dec-88,43.00,44.38,43.00,44.38,1256100,1.87,xom
137174,5-Dec-88,42.63,43.25,42.50,42.88,1360600,1.81,xom
137175,2-Dec-88,42.63,42.88,42.25,42.38,1335300,1.79,xom
137176,1-Dec-88,43.13,43.38,43.00,43.00,1308900,1.81,xom
137177,30-Nov-88,42.88,43.38,42.63,43.25,879800,1.82,xom
137178,29-Nov-88,42.50,43.13,42.50,43.00,974200,1.81,xom
137179,28-Nov-88,42.00,42.63,42.00,42.50,1045800,1.79,xom
137180,25-Nov-88,42.00,42.50,41.75,42.00,790000,1.77,xom
137181,23-Nov-88,42.63,42.75,41.88,42.00,590600,1.77,xom
137182,22-Nov-88,42.13,42.88,42.13,42.63,1651900,1.80,xom
137183,21-Nov-88,42.00,44.25,41.25,42.13,1339400,1.78,xom
137184,18-Nov-88,41.63,42.25,41.50,42.13,1593900,1.78,xom
137185,17-Nov-88,41.50,41.75,41.25,41.50,1265000,1.75,xom
137186,16-Nov-88,42.50,42.63,40.38,41.00,2304200,1.73,xom
137187,15-Nov-88,43.00,43.00,42.75,42.88,964500,1.81,xom
137188,14-Nov-88,43.13,43.38,42.75,42.88,1458400,1.81,xom
137189,11-Nov-88,43.88,44.13,42.75,42.75,1652500,1.80,xom
137190,10-Nov-88,44.00,44.63,44.00,44.13,1000800,1.86,xom
137191,9-Nov-88,44.13,44.38,43.75,44.25,1391300,1.86,xom
137192,8-Nov-88,44.13,44.50,44.13,44.25,933600,1.86,xom
137193,7-Nov-88,44.00,44.25,43.75,43.88,945900,1.85,xom
137194,4-Nov-88,44.38,45.00,44.25,44.63,1591600,1.79,xom
137195,3-Nov-88,45.38,45.38,44.50,44.63,775900,1.79,xom
137196,2-Nov-88,44.88,45.38,44.75,45.13,971900,1.81,xom
137197,1-Nov-88,44.63,45.38,44.50,45.00,942200,1.80,xom
137198,31-Oct-88,44.50,45.00,44.38,44.75,774400,1.79,xom
137199,28-Oct-88,44.75,45.13,44.75,44.75,960500,1.79,xom
137200,27-Oct-88,45.13,45.25,44.25,44.38,935000,1.78,xom
137201,26-Oct-88,45.63,45.63,45.00,45.25,880300,1.81,xom
137202,25-Oct-88,45.38,45.63,45.25,45.50,552800,1.82,xom
137203,24-Oct-88,45.88,46.75,45.38,45.50,1010200,1.82,xom
137204,21-Oct-88,45.38,46.25,45.38,46.13,2140300,1.85,xom
137205,20-Oct-88,44.63,45.63,44.50,45.50,1790500,1.82,xom
137206,19-Oct-88,45.38,45.38,43.63,44.63,1346400,1.79,xom
137207,18-Oct-88,45.00,45.25,44.75,45.13,1356300,1.81,xom
137208,17-Oct-88,45.00,45.38,44.88,45.13,1274700,1.81,xom
137209,14-Oct-88,45.25,45.75,44.63,45.13,1281400,1.81,xom
137210,13-Oct-88,44.88,45.25,44.75,45.00,805500,1.80,xom
137211,12-Oct-88,45.25,45.38,44.75,45.00,1191200,1.80,xom
137212,11-Oct-88,45.25,45.63,43.38,45.63,1073000,1.83,xom
137213,10-Oct-88,45.50,45.75,45.25,45.50,678600,1.82,xom
137214,7-Oct-88,44.63,46.50,44.38,45.50,1645500,1.82,xom
137215,6-Oct-88,44.13,44.38,44.13,44.38,1098600,1.78,xom
137216,5-Oct-88,44.00,44.38,44.00,44.25,1320000,1.77,xom
137217,4-Oct-88,44.38,44.38,44.00,44.00,1232700,1.76,xom
137218,3-Oct-88,44.50,44.63,44.00,44.38,1635500,1.78,xom
137219,30-Sep-88,45.00,45.38,44.38,44.75,1440200,1.79,xom
137220,29-Sep-88,44.50,45.25,44.38,45.25,1344500,1.81,xom
137221,28-Sep-88,44.38,44.50,44.13,44.50,1210300,1.78,xom
137222,27-Sep-88,44.88,44.88,44.25,44.25,1206600,1.77,xom
137223,26-Sep-88,44.88,45.25,44.63,44.75,810600,1.79,xom
137224,23-Sep-88,44.25,45.13,44.13,44.88,1491400,1.80,xom
137225,22-Sep-88,44.75,44.88,44.25,44.50,1290900,1.78,xom
137226,21-Sep-88,45.13,45.25,44.88,45.00,969100,1.80,xom
137227,20-Sep-88,44.75,45.13,44.75,45.13,1543600,1.81,xom
137228,19-Sep-88,45.25,45.50,44.75,45.00,1614700,1.80,xom
137229,16-Sep-88,45.13,45.75,45.00,45.75,3694800,1.83,xom
137230,15-Sep-88,45.00,45.38,44.88,45.00,1311300,1.80,xom
137231,14-Sep-88,45.13,45.63,44.75,45.25,2001300,1.81,xom
137232,13-Sep-88,44.88,45.13,44.63,44.88,1606900,1.80,xom
137233,12-Sep-88,44.88,45.00,44.50,44.88,1750900,1.80,xom
137234,9-Sep-88,45.63,45.63,45.00,45.13,2043000,1.81,xom
137235,8-Sep-88,45.75,45.75,45.13,45.63,1601300,1.83,xom
137236,7-Sep-88,46.75,46.75,45.75,45.75,1498600,1.83,xom
137237,6-Sep-88,46.75,47.00,46.63,46.63,1422300,1.87,xom
137238,2-Sep-88,46.38,46.88,46.25,46.88,2123300,1.88,xom
137239,1-Sep-88,46.25,46.25,45.63,45.88,1320800,1.84,xom
137240,31-Aug-88,46.88,46.88,46.25,46.50,1173400,1.86,xom
137241,30-Aug-88,46.75,46.88,46.50,46.63,1142300,1.87,xom
137242,29-Aug-88,46.25,46.88,46.13,46.75,1052500,1.87,xom
137243,26-Aug-88,45.88,46.50,45.75,46.25,1044400,1.85,xom
137244,25-Aug-88,45.75,46.13,45.38,45.75,1213100,1.83,xom
137245,24-Aug-88,45.50,46.00,45.38,46.00,1023000,1.84,xom
137246,23-Aug-88,45.38,45.63,45.13,45.25,1110600,1.81,xom
137247,22-Aug-88,45.63,45.75,45.00,45.13,1147000,1.81,xom
137248,19-Aug-88,46.13,46.63,45.50,45.75,1624500,1.83,xom
137249,18-Aug-88,46.38,46.38,45.88,45.88,1363300,1.84,xom
137250,17-Aug-88,45.75,46.38,45.38,46.13,1323300,1.85,xom
137251,16-Aug-88,45.50,46.50,45.25,45.50,1340500,1.82,xom
137252,15-Aug-88,46.38,46.63,45.50,45.75,762300,1.83,xom
137253,12-Aug-88,45.88,46.38,45.75,46.38,901200,1.86,xom
137254,11-Aug-88,45.75,46.00,45.38,45.88,966200,1.84,xom
137255,10-Aug-88,45.75,46.00,45.38,45.50,1924400,1.82,xom
137256,9-Aug-88,46.25,46.38,45.38,45.88,2068800,1.84,xom
137257,8-Aug-88,47.25,47.75,46.63,46.88,1303300,1.79,xom
137258,5-Aug-88,46.88,47.13,46.75,46.88,893400,1.79,xom
137259,4-Aug-88,47.50,47.63,47.00,47.13,1151900,1.80,xom
137260,3-Aug-88,46.75,47.50,46.50,47.38,1442700,1.81,xom
137261,2-Aug-88,46.88,47.13,46.50,46.88,1134100,1.79,xom
137262,1-Aug-88,47.13,47.25,46.50,46.75,1080500,1.78,xom
137263,29-Jul-88,46.38,47.38,46.00,47.38,1984500,1.81,xom
137264,28-Jul-88,45.88,46.50,45.75,46.13,947300,1.76,xom
137265,27-Jul-88,45.88,46.00,45.63,45.63,1671600,1.74,xom
137266,26-Jul-88,45.25,46.13,44.63,45.75,764500,1.75,xom
137267,25-Jul-88,44.63,45.50,44.50,45.38,764100,1.73,xom
137268,22-Jul-88,45.13,45.50,44.38,44.50,1113700,1.70,xom
137269,21-Jul-88,45.88,46.00,45.13,45.13,815000,1.72,xom
137270,20-Jul-88,45.88,46.38,45.75,46.13,903600,1.76,xom
137271,19-Jul-88,46.00,46.25,45.25,45.63,1201700,1.74,xom
137272,18-Jul-88,46.63,46.63,45.63,46.25,1110800,1.77,xom
137273,15-Jul-88,45.50,46.88,45.50,46.63,1956400,1.78,xom
137274,14-Jul-88,45.13,45.88,44.88,45.63,1090000,1.74,xom
137275,13-Jul-88,44.50,45.13,44.25,45.13,1405300,1.72,xom
137276,12-Jul-88,44.75,44.88,44.25,44.50,1158700,1.70,xom
137277,11-Jul-88,44.88,45.13,44.63,44.88,824500,1.71,xom
137278,8-Jul-88,44.63,45.00,44.38,44.63,900200,1.70,xom
137279,7-Jul-88,44.63,45.13,44.25,44.75,1755000,1.71,xom
137280,6-Jul-88,45.75,45.88,44.13,44.63,1550300,1.70,xom
137281,5-Jul-88,44.63,45.88,44.50,45.88,1562000,1.75,xom
137282,1-Jul-88,45.13,45.25,44.25,44.63,1281300,1.70,xom
137283,30-Jun-88,45.00,45.63,44.88,45.38,2169200,1.73,xom
137284,29-Jun-88,46.13,46.38,45.75,45.75,1255900,1.75,xom
137285,28-Jun-88,44.75,46.25,44.75,46.25,1704500,1.77,xom
137286,27-Jun-88,46.00,46.00,44.75,44.75,1512800,1.71,xom
137287,24-Jun-88,46.50,46.63,46.13,46.13,1232800,1.76,xom
137288,23-Jun-88,47.00,47.13,46.50,46.63,1070500,1.78,xom
137289,22-Jun-88,47.00,47.50,47.00,47.38,1907800,1.81,xom
137290,21-Jun-88,46.25,46.63,45.63,46.50,1672300,1.78,xom
137291,20-Jun-88,46.63,46.63,46.13,46.25,801900,1.77,xom
137292,17-Jun-88,46.00,46.88,45.38,46.88,4115500,1.79,xom
137293,16-Jun-88,46.38,46.38,45.63,46.00,1391100,1.76,xom
137294,15-Jun-88,46.63,46.75,46.13,46.63,1612000,1.78,xom
137295,14-Jun-88,46.38,47.13,45.88,46.75,2675800,1.78,xom
137296,13-Jun-88,46.00,46.00,45.63,45.88,1107800,1.75,xom
137297,10-Jun-88,45.63,46.00,45.50,45.88,1744800,1.75,xom
137298,9-Jun-88,45.50,45.75,45.25,45.38,1730000,1.73,xom
137299,8-Jun-88,44.50,47.88,44.50,45.75,2241100,1.75,xom
137300,7-Jun-88,44.38,44.63,44.13,44.25,1190000,1.69,xom
137301,6-Jun-88,44.38,44.50,43.88,44.25,1050000,1.69,xom
137302,3-Jun-88,44.25,44.63,44.00,44.25,1140000,1.69,xom
137303,2-Jun-88,44.50,44.75,43.50,44.13,1801100,1.68,xom
137304,1-Jun-88,44.50,45.50,44.38,45.13,2255300,1.72,xom
137305,31-May-88,43.38,45.00,43.13,45.00,1392200,1.72,xom
137306,27-May-88,43.50,43.75,43.13,43.38,877500,1.66,xom
137307,26-May-88,43.88,43.88,43.13,43.63,1201700,1.67,xom
137308,25-May-88,44.00,44.25,43.75,44.00,774400,1.68,xom
137309,24-May-88,43.88,44.00,43.50,43.88,672200,1.68,xom
137310,23-May-88,44.00,44.13,43.50,43.88,522800,1.68,xom
137311,20-May-88,44.50,44.63,43.75,44.13,1243700,1.68,xom
137312,19-May-88,43.50,44.13,43.25,44.13,1130000,1.68,xom
137313,18-May-88,44.00,44.38,43.38,43.75,996900,1.67,xom
137314,17-May-88,45.00,45.13,44.00,44.00,1033700,1.68,xom
137315,16-May-88,45.13,45.25,44.50,45.00,955900,1.72,xom
137316,13-May-88,44.38,45.13,44.38,45.00,2252300,1.72,xom
137317,12-May-88,43.75,44.25,43.50,44.00,1391100,1.68,xom
137318,11-May-88,43.88,44.00,43.50,43.63,1310800,1.67,xom
137319,10-May-88,43.75,44.38,43.75,44.13,985600,1.68,xom
137320,9-May-88,43.50,44.13,43.50,43.63,727700,1.67,xom
137321,6-May-88,44.00,44.88,43.88,44.13,1241600,1.60,xom
137322,5-May-88,44.13,44.38,43.63,43.88,1100000,1.59,xom
137323,4-May-88,45.00,45.13,44.13,44.25,884500,1.61,xom
137324,3-May-88,44.75,45.75,44.63,45.13,828300,1.64,xom
137325,2-May-88,44.88,44.88,44.38,44.63,924700,1.62,xom
137326,29-Apr-88,45.00,45.00,44.63,44.88,1429200,1.63,xom
137327,28-Apr-88,44.75,45.00,44.50,45.00,1452500,1.63,xom
137328,27-Apr-88,44.75,44.88,44.50,44.75,1598400,1.62,xom
137329,26-Apr-88,44.75,45.13,44.25,45.00,1536900,1.63,xom
137330,25-Apr-88,44.25,45.25,44.25,44.75,1368400,1.62,xom
137331,22-Apr-88,42.88,44.25,42.63,44.00,938000,1.60,xom
137332,21-Apr-88,42.13,43.38,41.63,42.75,2018300,1.55,xom
137333,20-Apr-88,41.88,42.50,41.75,41.88,1722500,1.52,xom
137334,19-Apr-88,43.50,43.63,42.00,42.13,1483100,1.53,xom
137335,18-Apr-88,43.63,43.75,43.13,43.38,2054700,1.57,xom
137336,15-Apr-88,42.63,43.88,42.25,43.63,2470900,1.58,xom
137337,14-Apr-88,44.75,44.88,42.38,43.00,2422800,1.56,xom
137338,13-Apr-88,45.50,45.50,45.00,45.50,1555200,1.65,xom
137339,12-Apr-88,44.63,45.50,44.50,45.38,2027300,1.65,xom
137340,11-Apr-88,45.00,45.13,44.38,44.75,1776300,1.62,xom
137341,8-Apr-88,44.38,44.88,43.88,44.63,1829400,1.62,xom
137342,7-Apr-88,43.88,44.75,43.75,44.50,1766400,1.61,xom
137343,6-Apr-88,42.00,44.88,41.63,44.00,2203600,1.60,xom
137344,5-Apr-88,41.38,42.00,41.38,42.00,1180600,1.52,xom
137345,4-Apr-88,41.75,42.25,41.13,41.25,1334200,1.50,xom
137346,31-Mar-88,41.88,42.38,41.50,42.00,1563000,1.52,xom
137347,30-Mar-88,42.63,42.63,41.63,41.75,1272200,1.51,xom
137348,29-Mar-88,43.25,43.25,42.38,42.38,1340000,1.54,xom
137349,28-Mar-88,41.75,43.00,41.63,42.63,1030000,1.55,xom
137350,25-Mar-88,42.88,43.13,41.50,41.63,1375800,1.51,xom
137351,24-Mar-88,43.50,43.88,42.63,42.75,1245800,1.55,xom
137352,23-Mar-88,43.63,44.50,43.38,44.13,1130000,1.60,xom
137353,22-Mar-88,44.00,44.50,43.50,43.50,1356300,1.58,xom
137354,21-Mar-88,43.88,44.50,43.75,44.13,1030800,1.60,xom
137355,18-Mar-88,44.63,44.63,43.75,44.13,4011600,1.60,xom
137356,17-Mar-88,43.63,44.25,43.13,44.00,1960900,1.60,xom
137357,16-Mar-88,42.75,43.75,42.63,43.50,1299100,1.58,xom
137358,15-Mar-88,42.25,42.63,42.00,42.50,1049800,1.54,xom
137359,14-Mar-88,42.00,42.25,41.75,42.25,1085600,1.53,xom
137360,11-Mar-88,41.75,42.13,41.50,42.13,1542000,1.53,xom
137361,10-Mar-88,42.25,42.38,41.38,41.63,1817800,1.51,xom
137362,9-Mar-88,42.50,42.63,41.75,41.88,1810000,1.52,xom
137363,8-Mar-88,42.13,42.50,41.88,42.50,1370600,1.54,xom
137364,7-Mar-88,41.88,42.25,41.63,42.13,990000,1.53,xom
137365,4-Mar-88,41.88,42.25,41.38,41.88,1371400,1.52,xom
137366,3-Mar-88,42.75,42.75,41.88,42.25,1010000,1.53,xom
137367,2-Mar-88,42.88,43.00,42.25,42.63,1736900,1.55,xom
137368,1-Mar-88,42.50,42.75,42.00,42.63,1160000,1.55,xom
137369,29-Feb-88,41.50,42.75,41.50,42.63,1200000,1.55,xom
137370,26-Feb-88,41.63,41.63,41.25,41.25,1285300,1.50,xom
137371,25-Feb-88,42.38,42.75,41.25,41.63,1793900,1.51,xom
137372,24-Feb-88,42.88,42.88,42.25,42.25,1190000,1.53,xom
137373,23-Feb-88,43.00,43.13,42.13,42.88,1440000,1.56,xom
137374,22-Feb-88,42.75,43.63,42.63,43.38,1861400,1.57,xom
137375,19-Feb-88,42.00,42.75,41.75,42.75,1968100,1.55,xom
137376,18-Feb-88,42.25,42.50,41.75,42.00,1962300,1.52,xom
137377,17-Feb-88,41.38,42.38,41.38,42.13,2363300,1.53,xom
137378,16-Feb-88,41.00,41.50,40.63,41.50,993900,1.51,xom
137379,12-Feb-88,40.50,41.13,40.25,40.50,1247800,1.47,xom
137380,11-Feb-88,41.00,41.25,40.13,40.25,1528800,1.46,xom
137381,10-Feb-88,41.00,41.38,40.50,41.25,1210000,1.50,xom
137382,9-Feb-88,40.25,41.00,39.88,41.00,1135900,1.49,xom
137383,8-Feb-88,39.38,40.25,39.00,40.00,796400,1.45,xom
137384,5-Feb-88,40.50,40.75,39.63,39.88,1030000,1.45,xom
137385,4-Feb-88,41.13,41.50,40.50,41.00,1422800,1.41,xom
137386,3-Feb-88,41.38,41.88,40.63,41.13,1526400,1.42,xom
137387,2-Feb-88,40.88,41.63,40.50,41.38,1000000,1.43,xom
137388,1-Feb-88,42.00,42.13,41.00,41.00,1210000,1.41,xom
137389,29-Jan-88,41.75,42.00,41.00,42.00,1571300,1.45,xom
137390,28-Jan-88,40.38,41.25,40.13,41.13,1324800,1.42,xom
137391,27-Jan-88,40.25,40.88,39.50,39.75,1230000,1.37,xom
137392,26-Jan-88,40.63,40.75,40.00,40.25,1010000,1.39,xom
137393,25-Jan-88,39.63,41.13,38.88,40.75,1555200,1.41,xom
137394,22-Jan-88,39.25,39.63,38.75,39.63,1047800,1.37,xom
137395,21-Jan-88,39.00,39.88,38.25,38.75,1576900,1.34,xom
137396,20-Jan-88,39.63,40.00,38.38,38.50,1380000,1.33,xom
137397,19-Jan-88,40.25,40.75,39.75,39.88,2210600,1.38,xom
137398,18-Jan-88,40.63,40.88,40.38,40.75,1035500,1.41,xom
137399,15-Jan-88,39.88,40.88,39.75,40.88,2702000,1.41,xom
137400,14-Jan-88,38.75,39.25,38.38,38.75,1430500,1.34,xom
137401,13-Jan-88,39.13,40.75,38.63,39.13,2070900,1.35,xom
137402,12-Jan-88,38.50,39.75,37.75,39.38,1767700,1.36,xom
137403,11-Jan-88,38.25,39.00,36.88,38.75,1744100,1.34,xom
137404,8-Jan-88,40.88,41.13,36.63,38.00,1943000,1.31,xom
137405,7-Jan-88,40.25,41.50,40.00,41.13,1754400,1.42,xom
137406,6-Jan-88,40.88,41.00,40.38,40.38,1245800,1.39,xom
137407,5-Jan-88,40.75,41.38,40.38,40.75,2232700,1.41,xom
137408,4-Jan-88,38.88,40.63,38.75,40.50,1423400,1.40,xom
137409,31-Dec-87,38.63,38.88,38.00,38.13,1117800,1.32,xom
137410,30-Dec-87,38.63,39.25,38.63,38.88,1300900,1.34,xom
137411,29-Dec-87,38.75,39.25,38.25,38.38,844400,1.32,xom
137412,28-Dec-87,39.63,39.63,38.38,38.63,920200,1.33,xom
137413,24-Dec-87,40.50,40.50,40.13,40.38,442700,1.39,xom
137414,23-Dec-87,40.00,40.50,39.88,40.38,1445500,1.39,xom
137415,22-Dec-87,39.50,39.88,39.25,39.88,1298300,1.38,xom
137416,21-Dec-87,40.00,40.13,39.38,39.50,1005200,1.36,xom
137417,18-Dec-87,39.13,42.00,38.75,40.00,4020000,1.38,xom
137418,17-Dec-87,39.75,39.88,38.75,38.88,1415500,1.34,xom
137419,16-Dec-87,39.50,40.25,39.38,40.13,1740800,1.38,xom
137420,15-Dec-87,39.88,40.25,38.63,39.25,2158800,1.35,xom
137421,14-Dec-87,39.25,39.88,38.75,39.88,1728300,1.38,xom
137422,11-Dec-87,38.50,39.50,38.50,39.25,1094500,1.35,xom
137423,10-Dec-87,38.50,39.75,38.00,38.00,1693100,1.31,xom
137424,9-Dec-87,39.50,39.75,38.75,39.50,1816300,1.36,xom
137425,8-Dec-87,37.75,39.88,37.50,39.88,1418900,1.38,xom
137426,7-Dec-87,36.75,37.75,36.50,37.63,1134100,1.30,xom
137427,4-Dec-87,35.88,36.50,35.25,36.25,1843400,1.25,xom
137428,3-Dec-87,37.88,38.50,36.00,36.00,2004100,1.24,xom
137429,2-Dec-87,36.88,37.88,36.13,37.75,1142700,1.30,xom
137430,1-Dec-87,37.25,37.88,36.75,37.00,1330500,1.28,xom
137431,30-Nov-87,38.00,38.13,36.00,36.75,2219800,1.27,xom
137432,27-Nov-87,39.13,39.88,39.13,39.13,882800,1.35,xom
137433,25-Nov-87,40.38,40.63,39.13,39.13,1016200,1.35,xom
137434,24-Nov-87,40.13,40.88,40.00,40.38,1249500,1.39,xom
137435,23-Nov-87,40.00,40.25,39.75,39.75,922800,1.37,xom
137436,20-Nov-87,38.88,40.25,38.25,40.25,2222200,1.39,xom
137437,19-Nov-87,40.50,41.25,39.13,39.38,1662000,1.36,xom
137438,18-Nov-87,40.25,41.50,39.75,41.50,1443800,1.43,xom
137439,17-Nov-87,40.88,41.25,40.00,40.50,1170300,1.40,xom
137440,16-Nov-87,41.00,41.38,40.50,41.25,1115300,1.42,xom
137441,13-Nov-87,40.88,41.25,40.38,40.63,1080000,1.40,xom
137442,12-Nov-87,41.25,41.50,41.00,41.13,1320000,1.42,xom
137443,11-Nov-87,39.75,40.00,39.50,39.88,1340000,1.38,xom
137444,10-Nov-87,40.00,40.25,39.50,39.63,1580000,1.37,xom
137445,9-Nov-87,40.88,41.50,40.13,40.25,1280000,1.39,xom
137446,6-Nov-87,41.88,42.50,41.00,41.25,1370000,1.42,xom
137447,5-Nov-87,42.13,42.75,41.38,41.75,2240000,1.44,xom
137448,4-Nov-87,42.75,43.50,42.50,42.63,2050000,1.40,xom
137449,3-Nov-87,42.25,44.00,41.00,43.50,1580000,1.43,xom
137450,2-Nov-87,41.50,44.00,41.25,43.63,1440000,1.43,xom
137451,30-Oct-87,42.25,42.75,41.38,42.63,2230000,1.40,xom
137452,29-Oct-87,41.25,42.25,40.63,41.25,1750000,1.36,xom
137453,28-Oct-87,41.00,42.88,40.25,40.75,2020000,1.34,xom
137454,27-Oct-87,43.00,43.75,41.25,43.00,1929400,1.41,xom
137455,26-Oct-87,42.00,42.25,40.00,41.13,2780000,1.35,xom
137456,23-Oct-87,42.25,45.00,42.13,44.88,2440000,1.48,xom
137457,22-Oct-87,42.25,45.00,41.63,43.50,3505200,1.43,xom
137458,21-Oct-87,40.88,45.25,40.88,43.75,4127800,1.44,xom
137459,20-Oct-87,40.00,42.88,36.25,39.50,5530800,1.30,xom
137460,19-Oct-87,40.00,44.50,30.87,33.50,6980900,1.10,xom
137461,16-Oct-87,46.88,47.38,43.50,43.75,4722500,1.44,xom
137462,15-Oct-87,46.50,48.00,46.38,46.75,2560000,1.54,xom
137463,14-Oct-87,48.50,48.75,47.00,47.13,2290000,1.55,xom
137464,13-Oct-87,48.50,49.25,48.13,49.13,1060000,1.62,xom
137465,12-Oct-87,48.00,48.38,47.38,47.75,797300,1.57,xom
137466,9-Oct-87,47.50,48.50,47.25,48.00,1820000,1.58,xom
137467,8-Oct-87,47.63,48.00,46.75,47.00,2070000,1.55,xom
137468,7-Oct-87,47.50,48.00,46.75,47.63,1790000,1.57,xom
137469,6-Oct-87,49.63,49.75,47.75,48.13,1660000,1.58,xom
137470,5-Oct-87,49.88,49.88,48.88,49.75,1200000,1.64,xom
137471,2-Oct-87,49.63,49.88,49.00,49.75,1120000,1.64,xom
137472,1-Oct-87,49.13,50.00,49.00,49.63,1250000,1.63,xom
137473,30-Sep-87,49.13,49.50,48.38,48.63,1830000,1.60,xom
137474,29-Sep-87,49.50,49.75,48.75,49.25,1450000,1.62,xom
137475,28-Sep-87,49.50,50.25,49.25,49.63,2390000,1.63,xom
137476,25-Sep-87,47.75,48.88,47.50,48.63,1430000,1.60,xom
137477,24-Sep-87,48.50,49.00,47.75,47.88,1400000,1.57,xom
137478,23-Sep-87,49.00,49.38,47.88,48.75,2312500,1.60,xom
137479,22-Sep-87,46.63,49.13,46.25,49.00,2090000,1.61,xom
137480,21-Sep-87,46.38,47.25,46.00,46.25,1590000,1.52,xom
137481,18-Sep-87,46.50,46.75,46.00,46.00,2500000,1.51,xom
137482,17-Sep-87,46.13,46.38,45.13,45.75,1710000,1.50,xom
137483,16-Sep-87,46.38,47.38,45.75,46.00,2060000,1.51,xom
137484,15-Sep-87,46.75,47.25,46.13,46.75,1580000,1.54,xom
137485,14-Sep-87,95.37,95.50,93.87,94.00,860900,1.55,xom
137486,11-Sep-87,95.25,96.50,95.25,95.75,650500,1.57,xom
137487,10-Sep-87,96.75,96.87,95.00,95.25,990300,1.57,xom
137488,9-Sep-87,96.75,97.00,96.00,96.00,785200,1.58,xom
137489,8-Sep-87,96.50,97.12,96.00,97.00,935300,1.60,xom
137490,4-Sep-87,97.75,98.25,97.00,97.00,583000,1.60,xom
137491,3-Sep-87,97.12,97.62,96.37,97.62,1260000,1.61,xom
137492,2-Sep-87,96.50,97.62,95.87,96.87,1210000,1.59,xom
137493,1-Sep-87,99.87,100.75,97.12,97.50,1070000,1.60,xom
137494,31-Aug-87,98.75,99.75,98.62,99.62,1050000,1.64,xom
137495,28-Aug-87,98.00,98.37,97.87,98.00,663300,1.61,xom
137496,27-Aug-87,97.75,98.25,94.75,98.00,833000,1.61,xom
137497,26-Aug-87,98.25,98.50,97.62,97.87,1280000,1.61,xom
137498,25-Aug-87,98.00,98.75,97.87,98.25,1000000,1.62,xom
137499,24-Aug-87,99.37,99.37,97.87,97.87,818900,1.61,xom
137500,21-Aug-87,99.25,99.87,99.00,99.00,1370000,1.63,xom
137501,20-Aug-87,97.87,99.50,97.75,99.50,994800,1.64,xom
137502,19-Aug-87,97.25,98.00,97.12,98.00,842200,1.61,xom
137503,18-Aug-87,97.00,97.50,96.62,97.50,1440000,1.60,xom
137504,17-Aug-87,97.50,98.00,97.12,97.87,1160000,1.61,xom
137505,14-Aug-87,97.25,98.00,96.75,97.25,947800,1.60,xom
137506,13-Aug-87,99.25,99.37,95.62,97.75,1310000,1.61,xom
137507,12-Aug-87,99.50,100.12,98.50,99.00,1720000,1.63,xom
137508,11-Aug-87,98.50,100.25,97.87,100.25,1540000,1.65,xom
137509,10-Aug-87,96.00,98.25,95.87,98.25,1090000,1.62,xom
137510,7-Aug-87,95.37,95.62,93.37,95.37,823100,1.57,xom
137511,6-Aug-87,96.75,97.12,96.00,96.75,1380000,1.46,xom
137512,5-Aug-87,97.12,97.37,96.25,96.62,1080000,1.46,xom
137513,4-Aug-87,97.50,97.62,96.50,97.12,905200,1.47,xom
137514,3-Aug-87,95.00,98.50,95.00,97.50,1490000,1.47,xom
137515,31-Jul-87,93.37,94.25,93.25,94.12,805200,1.42,xom
137516,30-Jul-87,92.00,93.37,92.00,93.37,1130000,1.41,xom
137517,29-Jul-87,92.00,92.12,91.00,92.00,967000,1.39,xom
137518,28-Jul-87,92.00,92.12,90.75,92.00,1120000,1.39,xom
137519,27-Jul-87,92.87,93.00,91.87,92.00,594200,1.39,xom
137520,24-Jul-87,92.87,93.50,92.87,92.87,611100,1.40,xom
137521,23-Jul-87,92.50,93.37,92.37,93.00,677500,1.40,xom
137522,22-Jul-87,94.00,94.12,92.12,92.37,1100000,1.39,xom
137523,21-Jul-87,94.62,95.50,93.37,94.00,863100,1.42,xom
137524,20-Jul-87,95.12,95.25,94.62,95.00,585900,1.43,xom
137525,17-Jul-87,95.00,95.50,94.25,95.37,1220000,1.44,xom
137526,16-Jul-87,94.62,94.75,94.12,94.75,882000,1.43,xom
137527,15-Jul-87,93.75,97.00,93.62,94.00,872700,1.42,xom
137528,14-Jul-87,93.75,94.00,93.12,94.00,735000,1.42,xom
137529,13-Jul-87,94.12,94.37,93.25,93.75,793600,1.41,xom
137530,10-Jul-87,94.50,94.50,94.00,94.12,705500,1.42,xom
137531,9-Jul-87,94.87,95.37,94.12,94.37,821400,1.42,xom
137532,8-Jul-87,94.75,95.25,94.37,94.87,986700,1.43,xom
137533,7-Jul-87,93.37,95.50,93.37,94.87,998400,1.43,xom
137534,6-Jul-87,93.00,93.62,92.50,93.37,1000000,1.41,xom
137535,2-Jul-87,92.75,93.25,92.62,92.75,542000,1.40,xom
137536,1-Jul-87,92.87,93.37,92.12,92.25,733600,1.39,xom
137537,30-Jun-87,93.62,94.25,92.75,93.25,1230000,1.41,xom
137538,29-Jun-87,92.00,94.00,92.00,93.62,1340000,1.41,xom
137539,26-Jun-87,91.25,92.25,91.25,91.50,832300,1.38,xom
137540,25-Jun-87,91.12,91.75,90.87,91.62,588300,1.38,xom
137541,24-Jun-87,90.87,91.37,90.50,90.87,611400,1.37,xom
137542,23-Jun-87,91.62,91.87,90.75,91.25,782200,1.38,xom
137543,22-Jun-87,90.50,91.75,90.25,91.62,1240000,1.38,xom
137544,19-Jun-87,90.00,90.62,89.75,90.12,2160000,1.36,xom
137545,18-Jun-87,89.62,90.00,89.50,89.87,676200,1.36,xom
137546,17-Jun-87,89.75,90.12,89.37,89.75,942700,1.35,xom
137547,16-Jun-87,89.50,89.62,89.12,89.50,615000,1.35,xom
137548,15-Jun-87,89.62,89.62,89.00,89.37,689500,1.35,xom
137549,12-Jun-87,89.00,89.87,88.75,89.37,870800,1.35,xom
137550,11-Jun-87,87.87,88.87,87.62,88.12,620900,1.33,xom
137551,10-Jun-87,87.75,88.12,87.25,87.37,943000,1.32,xom
137552,9-Jun-87,87.62,87.62,86.75,86.87,620000,1.31,xom
137553,8-Jun-87,87.00,87.87,86.62,87.50,491100,1.32,xom
137554,5-Jun-87,88.12,88.50,87.25,87.25,568400,1.32,xom
137555,4-Jun-87,88.25,88.50,87.87,88.50,441900,1.33,xom
137556,3-Jun-87,87.50,88.50,87.37,88.25,631400,1.33,xom
137557,2-Jun-87,87.12,87.87,86.75,87.25,802000,1.32,xom
137558,1-Jun-87,87.50,88.00,87.12,87.25,676100,1.32,xom
137559,29-May-87,88.00,88.00,86.75,87.00,583300,1.31,xom
137560,28-May-87,87.62,87.87,86.75,87.50,645300,1.32,xom
137561,27-May-87,87.62,88.00,87.12,87.50,535300,1.32,xom
137562,26-May-87,87.25,88.00,86.75,87.87,770300,1.33,xom
137563,22-May-87,87.12,88.25,86.25,86.75,721900,1.31,xom
137564,21-May-87,88.25,89.00,87.00,87.25,711700,1.32,xom
137565,20-May-87,87.12,88.87,87.00,87.37,1210000,1.32,xom
137566,19-May-87,88.62,88.75,85.12,87.00,1200000,1.31,xom
137567,18-May-87,87.37,89.00,87.00,88.37,1030000,1.33,xom
137568,15-May-87,89.50,89.50,86.75,87.12,1350000,1.31,xom
137569,14-May-87,90.50,90.62,89.50,90.00,756700,1.36,xom
137570,13-May-87,90.00,90.62,89.50,90.25,1170000,1.36,xom
137571,12-May-87,89.00,90.00,88.75,90.00,716200,1.36,xom
137572,11-May-87,87.25,90.50,86.62,88.50,1520000,1.33,xom
137573,8-May-87,87.12,87.37,85.62,86.62,1340000,1.31,xom
137574,7-May-87,86.87,88.37,86.75,86.87,1180000,1.31,xom
137575,6-May-87,88.87,89.12,88.00,88.50,1180000,1.23,xom
137576,5-May-87,87.12,89.00,86.75,89.00,980300,1.23,xom
137577,4-May-87,85.75,86.50,85.37,86.37,1590000,1.20,xom
137578,1-May-87,86.00,86.37,85.25,85.75,1260000,1.19,xom
137579,30-Apr-87,84.87,87.75,84.87,86.62,1310000,1.20,xom
137580,29-Apr-87,85.00,85.25,84.50,85.00,1090000,1.18,xom
137581,28-Apr-87,85.75,85.87,84.37,84.50,1270000,1.17,xom
137582,27-Apr-87,86.25,86.50,84.25,85.50,1700000,1.18,xom
137583,24-Apr-87,88.00,88.87,86.25,86.50,1050000,1.20,xom
137584,23-Apr-87,88.00,89.50,87.00,88.75,1000000,1.23,xom
137585,22-Apr-87,89.75,90.37,87.50,87.50,1290000,1.21,xom
137586,21-Apr-87,87.62,89.87,86.50,89.87,1470000,1.25,xom
137587,20-Apr-87,88.75,88.87,86.62,87.62,935800,1.21,xom
137588,16-Apr-87,89.50,90.50,88.00,88.50,1740000,1.23,xom
137589,15-Apr-87,89.25,89.87,87.62,89.37,1350000,1.24,xom
137590,14-Apr-87,89.62,90.87,87.25,88.62,1840000,1.23,xom
137591,13-Apr-87,90.12,92.00,89.50,89.50,1150000,1.24,xom
137592,10-Apr-87,88.12,91.00,88.00,90.12,1090000,1.25,xom
137593,9-Apr-87,88.50,88.87,87.62,88.75,1160000,1.23,xom
137594,8-Apr-87,88.50,89.50,87.75,88.37,943900,1.22,xom
137595,7-Apr-87,89.62,91.12,88.37,89.12,1040000,1.23,xom
137596,6-Apr-87,90.12,90.87,88.50,89.87,848900,1.25,xom
137597,3-Apr-87,89.00,90.50,88.25,89.87,1080000,1.25,xom
137598,2-Apr-87,88.87,89.37,87.75,88.75,855300,1.23,xom
137599,1-Apr-87,85.25,88.87,84.87,88.50,1030000,1.23,xom
137600,31-Mar-87,85.00,85.87,84.75,85.75,893300,1.19,xom
137601,30-Mar-87,83.00,85.25,83.00,84.50,1550000,1.17,xom
137602,27-Mar-87,88.12,88.25,86.62,86.75,893600,1.20,xom
137603,26-Mar-87,87.87,88.75,87.75,88.00,883600,1.22,xom
137604,25-Mar-87,88.12,88.12,87.00,87.37,850300,1.21,xom
137605,24-Mar-87,88.25,89.00,87.75,88.00,1100000,1.22,xom
137606,23-Mar-87,85.62,88.75,85.50,88.25,1110000,1.22,xom
137607,20-Mar-87,85.00,85.75,84.62,85.75,1840000,1.19,xom
137608,19-Mar-87,85.25,85.50,84.50,84.87,833300,1.18,xom
137609,18-Mar-87,85.00,86.00,84.87,85.37,1590000,1.18,xom
137610,17-Mar-87,82.37,84.75,82.37,84.37,1200000,1.17,xom
137611,16-Mar-87,82.37,82.37,81.62,82.12,775200,1.14,xom
137612,13-Mar-87,83.37,83.37,82.50,82.62,935500,1.14,xom
137613,12-Mar-87,82.37,83.62,82.25,83.25,955800,1.15,xom
137614,11-Mar-87,82.50,82.50,81.62,82.50,1060000,1.14,xom
137615,10-Mar-87,81.25,82.37,80.87,82.25,743000,1.14,xom
137616,9-Mar-87,81.50,81.50,80.50,81.00,634400,1.12,xom
137617,6-Mar-87,81.37,82.00,81.00,81.50,788700,1.13,xom
137618,5-Mar-87,81.50,81.87,81.00,81.25,715800,1.13,xom
137619,4-Mar-87,80.50,81.25,80.12,81.25,994100,1.13,xom
137620,3-Mar-87,79.50,80.37,79.12,80.12,986600,1.11,xom
137621,2-Mar-87,78.25,78.87,78.00,78.62,688100,1.09,xom
137622,27-Feb-87,78.00,78.75,77.87,78.37,840200,1.09,xom
137623,26-Feb-87,77.00,77.87,76.25,77.87,1250000,1.08,xom
137624,25-Feb-87,77.50,78.25,77.12,77.62,1480000,1.08,xom
137625,24-Feb-87,80.00,80.12,78.37,78.37,884200,1.09,xom
137626,23-Feb-87,81.37,82.00,79.75,80.00,1400000,1.11,xom
137627,20-Feb-87,81.25,81.62,80.75,81.37,1190000,1.13,xom
137628,19-Feb-87,82.75,82.75,81.00,81.37,1270000,1.13,xom
137629,18-Feb-87,83.12,83.62,82.12,83.00,1360000,1.15,xom
137630,17-Feb-87,80.87,82.62,80.62,82.50,1010000,1.14,xom
137631,13-Feb-87,80.62,81.75,79.75,81.00,1670000,1.12,xom
137632,12-Feb-87,83.00,83.12,80.50,80.75,1390000,1.12,xom
137633,11-Feb-87,83.37,83.62,82.62,83.25,923400,1.15,xom
137634,10-Feb-87,83.87,84.25,83.00,83.62,868900,1.16,xom
137635,9-Feb-87,84.00,84.25,83.50,83.75,573900,1.16,xom
137636,6-Feb-87,84.37,85.00,83.87,84.12,770000,1.17,xom
137637,5-Feb-87,84.75,85.00,84.12,84.62,1130000,1.17,xom
137638,4-Feb-87,84.00,84.00,82.50,84.00,1070000,1.16,xom
137639,3-Feb-87,84.00,84.50,83.50,83.50,989700,1.06,xom
137640,2-Feb-87,82.62,84.12,82.50,83.75,958600,1.06,xom
137641,30-Jan-87,82.00,82.87,81.25,82.75,816100,1.05,xom
137642,29-Jan-87,82.12,82.25,81.12,82.00,882200,1.04,xom
137643,28-Jan-87,82.00,82.00,81.00,81.87,1330000,1.04,xom
137644,27-Jan-87,80.62,81.87,80.62,81.75,1300000,1.04,xom
137645,26-Jan-87,79.50,81.37,79.00,80.62,1110000,1.02,xom
137646,23-Jan-87,80.00,84.62,78.50,79.25,2410000,1.00,xom
137647,22-Jan-87,78.00,80.00,78.00,80.00,924700,1.01,xom
137648,21-Jan-87,78.75,80.00,78.25,78.37,1040000,0.99,xom
137649,20-Jan-87,78.62,79.50,78.37,79.25,953300,1.00,xom
137650,19-Jan-87,77.75,78.87,75.87,78.62,963000,1.00,xom
137651,16-Jan-87,76.75,78.12,76.62,78.00,1970000,0.99,xom
137652,15-Jan-87,76.12,77.00,75.87,76.87,1110000,0.97,xom
137653,14-Jan-87,75.50,76.50,75.37,76.25,1000000,0.97,xom
137654,13-Jan-87,74.75,75.50,74.75,75.37,1050000,0.95,xom
137655,12-Jan-87,73.75,75.50,73.62,75.12,1330000,0.95,xom
137656,9-Jan-87,73.37,74.00,73.12,73.62,852200,0.93,xom
137657,8-Jan-87,73.50,73.50,72.75,73.37,1210000,0.93,xom
137658,7-Jan-87,73.50,73.87,73.25,73.37,668900,0.93,xom
137659,6-Jan-87,73.62,74.00,73.37,73.50,991400,0.93,xom
137660,5-Jan-87,73.12,74.00,72.62,73.75,1130000,0.93,xom
137661,2-Jan-87,71.25,72.12,70.12,72.00,451400,0.91,xom
137662,31-Dec-86,71.50,71.87,70.12,70.12,918900,0.89,xom
137663,30-Dec-86,72.75,72.75,71.62,71.75,731700,0.91,xom
137664,29-Dec-86,73.25,73.50,72.25,72.75,1460000,0.92,xom
137665,26-Dec-86,74.00,74.00,73.37,73.50,274700,0.93,xom
137666,24-Dec-86,73.50,74.12,73.12,74.00,1001400,0.94,xom
137667,23-Dec-86,73.00,73.75,72.75,73.50,2320000,0.93,xom
137668,22-Dec-86,72.50,73.37,72.50,72.87,1720000,0.92,xom
137669,19-Dec-86,71.87,73.00,71.25,72.75,2870000,0.92,xom
137670,18-Dec-86,71.00,72.00,70.50,71.50,1340000,0.91,xom
137671,17-Dec-86,72.25,72.50,71.50,71.62,995200,0.91,xom
137672,16-Dec-86,72.12,72.75,71.87,72.62,1470000,0.92,xom
137673,15-Dec-86,71.12,72.37,70.87,72.00,1340000,0.91,xom
137674,12-Dec-86,70.12,71.50,70.00,71.37,1680000,0.90,xom
137675,11-Dec-86,70.37,70.87,69.25,69.75,1200000,0.88,xom
137676,10-Dec-86,69.50,70.50,69.37,70.50,1000000,0.89,xom
137677,9-Dec-86,69.87,70.00,69.50,69.62,785300,0.88,xom
137678,8-Dec-86,69.50,70.50,69.12,69.75,1150000,0.88,xom
137679,5-Dec-86,69.00,69.87,68.25,69.25,876600,0.88,xom
137680,4-Dec-86,69.25,69.62,68.75,68.75,984400,0.87,xom
137681,3-Dec-86,70.25,70.37,69.00,69.37,1630000,0.88,xom
137682,2-Dec-86,69.12,70.50,69.00,70.50,1330000,0.89,xom
137683,1-Dec-86,68.37,69.12,68.00,69.12,769800,0.88,xom
137684,28-Nov-86,69.37,69.37,68.75,69.25,294400,0.88,xom
137685,26-Nov-86,69.12,69.50,68.87,69.25,597800,0.88,xom
137686,25-Nov-86,69.25,69.50,68.62,69.25,864700,0.88,xom
137687,24-Nov-86,70.00,70.12,69.25,69.75,976400,0.88,xom
137688,21-Nov-86,68.50,70.12,68.37,70.00,1590000,0.89,xom
137689,20-Nov-86,67.62,68.62,67.00,68.62,814100,0.87,xom
137690,19-Nov-86,67.50,67.87,67.00,67.37,679400,0.85,xom
137691,18-Nov-86,69.12,69.25,67.25,67.37,866400,0.85,xom
137692,17-Nov-86,69.00,69.37,68.75,69.12,920800,0.88,xom
137693,14-Nov-86,69.12,69.62,68.75,69.37,782300,0.88,xom
137694,13-Nov-86,69.62,69.62,68.62,69.00,904200,0.87,xom
137695,12-Nov-86,70.00,70.12,69.12,69.62,900900,0.88,xom
137696,11-Nov-86,69.25,70.00,69.12,70.00,735300,0.89,xom
137697,10-Nov-86,69.00,69.50,69.00,69.25,761700,0.88,xom
137698,7-Nov-86,68.62,69.25,68.50,68.87,984100,0.87,xom
137699,6-Nov-86,69.25,69.75,68.62,68.87,1580000,0.87,xom
137700,5-Nov-86,69.37,69.62,68.87,69.37,1540000,0.88,xom
137701,4-Nov-86,69.25,70.00,69.12,70.00,1220000,0.80,xom
137702,3-Nov-86,68.25,69.62,65.62,69.37,1050000,0.79,xom
137703,31-Oct-86,67.75,68.62,67.75,68.00,1050000,0.77,xom
137704,30-Oct-86,66.37,68.00,66.12,67.62,1190000,0.77,xom
137705,29-Oct-86,66.50,66.75,65.62,65.75,743900,0.75,xom
137706,28-Oct-86,66.12,66.75,66.12,66.37,543600,0.75,xom
137707,27-Oct-86,66.37,66.87,66.00,66.62,511400,0.76,xom
137708,24-Oct-86,66.37,66.87,66.25,66.37,488400,0.75,xom
137709,23-Oct-86,66.37,66.75,66.00,66.37,733400,0.75,xom
137710,22-Oct-86,66.62,67.00,66.25,66.37,428100,0.75,xom
137711,21-Oct-86,66.87,67.00,66.50,66.62,728700,0.76,xom
137712,20-Oct-86,67.87,69.75,66.50,66.75,588000,0.76,xom
137713,17-Oct-86,67.75,68.37,67.62,68.12,975200,0.77,xom
137714,16-Oct-86,67.12,68.50,66.87,68.37,911200,0.78,xom
137715,15-Oct-86,66.00,67.00,66.00,67.00,672800,0.76,xom
137716,14-Oct-86,66.12,66.25,65.50,66.12,840300,0.75,xom
137717,13-Oct-86,66.25,66.87,66.12,66.87,278600,0.76,xom
137718,10-Oct-86,66.62,66.87,66.12,66.37,433100,0.75,xom
137719,9-Oct-86,68.25,68.62,66.87,67.00,607500,0.76,xom
137720,8-Oct-86,67.12,68.25,67.00,68.25,787000,0.78,xom
137721,7-Oct-86,67.00,67.50,66.87,67.37,728900,0.77,xom
137722,6-Oct-86,67.37,67.87,66.87,66.87,459400,0.76,xom
137723,3-Oct-86,68.25,68.37,67.37,67.62,925300,0.77,xom
137724,2-Oct-86,67.75,68.12,67.37,67.62,523300,0.77,xom
137725,1-Oct-86,67.25,68.37,67.12,67.87,970900,0.77,xom
137726,30-Sep-86,66.62,68.00,66.62,67.25,1220000,0.76,xom
137727,29-Sep-86,65.50,66.37,65.37,66.37,854800,0.75,xom
137728,26-Sep-86,65.25,65.87,65.00,65.75,588600,0.75,xom
137729,25-Sep-86,66.62,66.62,64.87,65.25,919200,0.74,xom
137730,24-Sep-86,66.75,67.25,66.50,66.75,661100,0.76,xom
137731,23-Sep-86,66.37,66.87,66.00,66.62,675200,0.76,xom
137732,22-Sep-86,66.50,66.87,66.00,66.50,889800,0.76,xom
137733,19-Sep-86,66.87,67.50,66.25,66.25,1350000,0.75,xom
137734,18-Sep-86,66.62,67.12,65.87,67.12,897800,0.76,xom
137735,17-Sep-86,67.12,67.75,66.50,66.62,853900,0.76,xom
137736,16-Sep-86,67.50,67.50,66.62,67.37,825000,0.77,xom
137737,15-Sep-86,67.00,68.00,66.00,67.75,1380000,0.77,xom
137738,12-Sep-86,66.87,67.00,64.00,66.00,2310000,0.75,xom
137739,11-Sep-86,69.75,69.87,66.00,66.37,1920000,0.75,xom
137740,10-Sep-86,69.37,70.25,69.25,69.87,1080000,0.79,xom
137741,9-Sep-86,69.75,69.87,69.12,69.37,1060000,0.79,xom
137742,8-Sep-86,70.00,70.37,69.37,70.00,920000,0.80,xom
137743,5-Sep-86,70.75,71.25,70.37,70.37,1180000,0.80,xom
137744,4-Sep-86,69.12,71.12,69.12,70.75,1660000,0.80,xom
137745,3-Sep-86,67.62,69.25,67.50,69.00,1100000,0.78,xom
137746,2-Sep-86,69.00,69.37,67.75,67.87,1280000,0.77,xom
137747,29-Aug-86,69.00,69.75,68.62,68.87,997700,0.78,xom
137748,28-Aug-86,69.00,69.50,68.62,69.00,1160000,0.78,xom
137749,27-Aug-86,68.00,69.75,67.75,69.37,1250000,0.79,xom
137750,26-Aug-86,65.87,68.00,65.75,68.00,1171600,0.77,xom
137751,25-Aug-86,65.75,65.87,65.37,65.37,691400,0.74,xom
137752,22-Aug-86,65.25,65.75,65.12,65.62,483800,0.75,xom
137753,21-Aug-86,65.75,65.87,65.00,65.25,673100,0.74,xom
137754,20-Aug-86,65.12,66.00,64.75,65.62,895500,0.75,xom
137755,19-Aug-86,66.12,66.12,64.75,65.00,789500,0.74,xom
137756,18-Aug-86,65.50,66.25,65.37,65.87,895600,0.75,xom
137757,15-Aug-86,64.25,65.50,63.88,65.25,1877800,0.74,xom
137758,14-Aug-86,64.37,64.50,63.75,64.12,715200,0.73,xom
137759,13-Aug-86,63.38,64.25,63.25,64.12,829700,0.73,xom
137760,12-Aug-86,63.13,63.38,62.63,63.38,855500,0.72,xom
137761,11-Aug-86,62.75,63.63,62.75,63.00,675800,0.72,xom
137762,8-Aug-86,63.00,63.38,62.25,62.63,944100,0.71,xom
137763,7-Aug-86,62.75,64.12,62.38,62.75,1449400,0.71,xom
137764,6-Aug-86,63.75,64.12,63.75,64.12,1890900,0.65,xom
137765,5-Aug-86,64.00,64.50,63.63,64.37,2151600,0.65,xom
137766,4-Aug-86,60.25,62.25,60.00,61.75,1200000,0.62,xom
137767,1-Aug-86,60.50,60.88,60.38,60.50,481100,0.61,xom
137768,31-Jul-86,61.00,61.13,60.13,60.75,661400,0.61,xom
137769,30-Jul-86,59.50,61.25,59.50,61.13,985300,0.62,xom
137770,29-Jul-86,59.00,59.63,58.25,59.38,652500,0.60,xom
137771,28-Jul-86,60.00,60.13,59.00,59.13,601600,0.60,xom
137772,25-Jul-86,59.63,60.50,59.50,60.00,515900,0.61,xom
137773,24-Jul-86,60.00,60.00,59.50,59.63,438900,0.60,xom
137774,23-Jul-86,60.38,60.38,59.75,59.75,590900,0.60,xom
137775,22-Jul-86,60.13,60.63,60.13,60.25,463100,0.61,xom
137776,21-Jul-86,60.00,60.75,59.88,60.38,583400,0.61,xom
137777,18-Jul-86,58.75,60.25,58.63,60.00,1100000,0.61,xom
137778,17-Jul-86,58.38,58.88,58.25,58.88,638600,0.59,xom
137779,16-Jul-86,57.75,58.50,57.63,58.50,622700,0.59,xom
137780,15-Jul-86,57.75,58.13,57.50,57.63,1210000,0.58,xom
137781,14-Jul-86,58.88,59.13,58.13,58.25,804400,0.59,xom
137782,11-Jul-86,59.50,59.50,58.88,59.13,500000,0.60,xom
137783,10-Jul-86,60.13,60.13,59.00,59.50,850800,0.60,xom
137784,9-Jul-86,60.25,60.50,60.00,60.13,708700,0.61,xom
137785,8-Jul-86,59.25,60.00,59.13,60.00,730500,0.61,xom
137786,7-Jul-86,60.75,60.75,58.88,59.75,588100,0.60,xom
137787,3-Jul-86,61.25,61.38,60.63,60.75,423900,0.61,xom
137788,2-Jul-86,61.25,61.50,61.13,61.38,413800,0.62,xom
137789,1-Jul-86,60.63,61.50,60.50,61.25,529700,0.62,xom
137790,30-Jun-86,61.13,61.38,60.63,60.88,408300,0.61,xom
137791,27-Jun-86,60.88,61.13,60.63,61.13,358600,0.62,xom
137792,26-Jun-86,61.13,61.25,60.50,60.75,632000,0.61,xom
137793,25-Jun-86,61.13,61.63,60.38,61.00,660800,0.62,xom
137794,24-Jun-86,60.63,61.38,60.25,61.00,750800,0.62,xom
137795,23-Jun-86,60.88,61.13,60.25,60.50,650500,0.61,xom
137796,20-Jun-86,60.50,61.00,60.13,61.00,1300000,0.62,xom
137797,19-Jun-86,60.25,60.88,60.13,60.50,542700,0.61,xom
137798,18-Jun-86,59.75,60.50,59.50,60.50,510000,0.61,xom
137799,17-Jun-86,60.25,60.25,59.50,59.88,424800,0.60,xom
137800,16-Jun-86,60.25,60.38,59.75,60.25,780300,0.61,xom
137801,13-Jun-86,60.00,60.50,59.63,60.38,696400,0.61,xom
137802,12-Jun-86,59.38,59.88,59.00,59.63,725000,0.60,xom
137803,11-Jun-86,59.25,59.50,59.13,59.25,750600,0.60,xom
137804,10-Jun-86,58.50,59.50,58.50,59.00,579200,0.59,xom
137805,9-Jun-86,59.88,59.88,58.50,58.63,698100,0.59,xom
137806,6-Jun-86,59.88,60.38,59.63,60.13,650900,0.61,xom
137807,5-Jun-86,59.63,60.00,59.25,60.00,564200,0.61,xom
137808,4-Jun-86,60.38,60.50,59.00,59.63,640600,0.60,xom
137809,3-Jun-86,59.63,60.38,59.63,60.38,593100,0.61,xom
137810,2-Jun-86,60.00,60.50,59.38,59.75,648100,0.60,xom
137811,30-May-86,59.25,60.00,59.00,59.88,842000,0.60,xom
137812,29-May-86,59.00,59.88,58.88,59.38,670300,0.60,xom
137813,28-May-86,59.25,59.50,59.00,59.13,623900,0.60,xom
137814,27-May-86,58.75,59.38,58.00,59.13,595300,0.60,xom
137815,23-May-86,58.88,59.50,58.50,58.63,581900,0.59,xom
137816,22-May-86,58.25,58.88,58.13,58.88,815300,0.59,xom
137817,21-May-86,58.25,58.38,58.00,58.13,456400,0.59,xom
137818,20-May-86,58.25,58.75,57.25,58.13,730600,0.59,xom
137819,19-May-86,57.50,58.13,57.13,58.00,608800,0.58,xom
137820,16-May-86,58.13,58.25,57.38,57.38,662300,0.58,xom
137821,15-May-86,59.13,59.25,58.25,58.25,561700,0.59,xom
137822,14-May-86,59.00,59.38,58.38,59.38,622700,0.60,xom
137823,13-May-86,59.50,59.63,58.63,58.88,892800,0.59,xom
137824,12-May-86,59.00,60.13,58.88,59.38,943700,0.60,xom
137825,9-May-86,58.63,58.88,58.25,58.63,765300,0.59,xom
137826,8-May-86,57.88,58.63,56.25,58.63,827300,0.59,xom
137827,7-May-86,57.75,59.13,57.13,57.75,2009400,0.58,xom
137828,6-May-86,59.50,59.75,55.75,59.75,1270000,0.53,xom
137829,5-May-86,58.50,59.50,58.50,59.38,897000,0.53,xom
137830,2-May-86,56.88,58.25,56.63,58.00,1080000,0.51,xom
137831,1-May-86,56.00,56.63,56.00,56.63,1110000,0.50,xom
137832,30-Apr-86,57.50,57.50,56.50,56.63,587200,0.50,xom
137833,29-Apr-86,58.13,58.25,57.13,57.50,693100,0.51,xom
137834,28-Apr-86,57.13,58.13,56.75,58.00,696400,0.51,xom
137835,25-Apr-86,58.25,58.25,56.75,57.25,903400,0.51,xom
137836,24-Apr-86,57.38,58.38,57.38,58.25,722200,0.52,xom
137837,23-Apr-86,57.25,57.75,56.88,57.63,562700,0.51,xom
137838,22-Apr-86,58.50,58.63,57.13,57.25,1000600,0.51,xom
137839,21-Apr-86,57.50,58.63,57.13,58.63,793100,0.52,xom
137840,18-Apr-86,57.63,58.38,56.88,57.25,1010000,0.51,xom
137841,17-Apr-86,56.75,57.88,56.38,57.88,749800,0.51,xom
137842,16-Apr-86,57.00,57.25,56.50,56.88,708000,0.50,xom
137843,15-Apr-86,55.88,57.00,55.75,57.00,523400,0.51,xom
137844,14-Apr-86,55.75,55.75,55.25,55.75,444800,0.49,xom
137845,11-Apr-86,55.88,56.00,55.13,55.50,621900,0.49,xom
137846,10-Apr-86,55.50,55.88,55.13,55.75,890900,0.49,xom
137847,9-Apr-86,55.88,55.88,54.88,55.25,788100,0.49,xom
137848,8-Apr-86,55.13,55.88,54.88,55.63,675500,0.49,xom
137849,7-Apr-86,55.25,55.50,54.13,54.88,817700,0.49,xom
137850,4-Apr-86,56.00,56.38,54.88,55.25,1250000,0.49,xom
137851,3-Apr-86,56.50,56.75,55.75,55.88,990300,0.50,xom
137852,2-Apr-86,55.88,56.50,55.63,56.25,1550000,0.50,xom
137853,1-Apr-86,56.00,56.00,55.00,55.50,1020000,0.49,xom
137854,31-Mar-86,56.00,56.00,55.25,55.75,739100,0.49,xom
137855,27-Mar-86,56.88,57.13,56.00,56.25,1270000,0.50,xom
137856,26-Mar-86,55.25,56.63,55.13,56.38,744200,0.50,xom
137857,25-Mar-86,54.88,55.50,54.25,55.13,585300,0.49,xom
137858,24-Mar-86,54.88,55.25,54.13,55.00,1010000,0.49,xom
137859,21-Mar-86,55.88,56.13,54.75,54.88,1730000,0.49,xom
137860,20-Mar-86,55.38,55.75,55.25,55.63,714100,0.49,xom
137861,19-Mar-86,55.63,55.75,55.00,55.25,828300,0.49,xom
137862,18-Mar-86,55.63,56.25,55.25,55.50,1356300,0.49,xom
137863,17-Mar-86,54.75,55.75,54.50,55.75,1140000,0.49,xom
137864,14-Mar-86,53.75,55.38,53.38,55.00,1599400,0.49,xom
137865,13-Mar-86,55.63,55.63,54.00,54.13,1390000,0.48,xom
137866,12-Mar-86,54.63,55.75,54.50,55.63,1560000,0.49,xom
137867,11-Mar-86,53.50,54.50,53.13,54.50,1120000,0.48,xom
137868,10-Mar-86,52.25,52.63,52.13,52.38,750600,0.46,xom
137869,7-Mar-86,52.00,52.63,51.63,52.25,1280000,0.46,xom
137870,6-Mar-86,52.38,52.63,52.00,52.25,922200,0.46,xom
137871,5-Mar-86,51.88,52.63,51.75,52.50,1030000,0.47,xom
137872,4-Mar-86,52.75,52.88,51.63,51.88,842800,0.46,xom
137873,3-Mar-86,52.25,52.88,52.00,52.88,705800,0.47,xom
137874,28-Feb-86,52.38,52.63,51.75,52.25,1210000,0.46,xom
137875,27-Feb-86,54.25,54.25,52.00,52.38,1730000,0.46,xom
137876,26-Feb-86,54.38,54.75,53.88,54.00,1240000,0.48,xom
137877,25-Feb-86,54.00,54.50,53.88,54.50,1370000,0.48,xom
137878,24-Feb-86,52.50,53.50,52.50,53.50,1050000,0.47,xom
137879,21-Feb-86,52.00,52.75,52.00,52.63,1150000,0.47,xom
137880,20-Feb-86,51.25,52.00,51.13,51.88,1023100,0.46,xom
137881,19-Feb-86,51.63,51.88,51.13,51.13,961900,0.45,xom
137882,18-Feb-86,51.75,52.25,51.38,52.00,1150000,0.46,xom
137883,14-Feb-86,51.38,51.88,51.13,51.88,1020000,0.46,xom
137884,13-Feb-86,50.50,51.50,50.50,51.38,1180000,0.46,xom
137885,12-Feb-86,50.50,50.63,50.13,50.50,504800,0.45,xom
137886,11-Feb-86,50.25,50.75,50.13,50.50,658700,0.45,xom
137887,10-Feb-86,50.13,50.75,50.13,50.13,774100,0.44,xom
137888,7-Feb-86,49.50,50.50,49.25,50.00,1210000,0.44,xom
137889,6-Feb-86,49.25,49.88,49.13,49.50,1020000,0.44,xom
137890,5-Feb-86,49.13,49.50,48.38,48.75,1374700,0.43,xom
137891,4-Feb-86,49.13,50.63,48.75,49.13,3639400,0.44,xom
137892,3-Feb-86,51.75,52.00,51.25,51.75,2176300,0.40,xom
137893,31-Jan-86,51.00,51.88,51.00,51.75,1070000,0.40,xom
137894,30-Jan-86,51.13,52.00,50.25,51.00,1464700,0.39,xom
137895,29-Jan-86,51.13,51.63,51.13,51.25,1250000,0.39,xom
137896,28-Jan-86,51.25,51.63,51.00,51.13,1070000,0.39,xom
137897,27-Jan-86,50.75,51.63,50.50,51.25,890300,0.39,xom
137898,24-Jan-86,50.25,51.25,50.13,50.88,847200,0.39,xom
137899,23-Jan-86,49.88,50.38,49.50,50.25,1572500,0.38,xom
137900,22-Jan-86,50.13,50.50,49.75,49.88,1680900,0.38,xom
137901,21-Jan-86,51.88,52.00,50.00,50.25,1820000,0.38,xom
137902,20-Jan-86,52.00,52.13,51.75,52.00,721400,0.40,xom
137903,17-Jan-86,52.38,52.50,51.13,52.25,1467800,0.40,xom
137904,16-Jan-86,53.88,54.00,52.63,52.75,1731600,0.40,xom
137905,15-Jan-86,54.25,54.50,53.88,53.88,789100,0.41,xom
137906,14-Jan-86,54.63,54.63,53.88,54.38,608400,0.42,xom
137907,13-Jan-86,53.75,54.38,53.75,54.38,694800,0.42,xom
137908,10-Jan-86,53.63,54.38,53.50,54.00,894400,0.41,xom
137909,9-Jan-86,53.00,53.75,53.00,53.50,1150000,0.41,xom
137910,8-Jan-86,56.00,56.13,53.38,53.75,1470000,0.41,xom
137911,7-Jan-86,55.50,55.88,55.38,55.88,789200,0.43,xom
137912,6-Jan-86,55.00,55.50,55.00,55.38,660900,0.42,xom
137913,3-Jan-86,54.50,55.00,54.50,55.00,880800,0.42,xom
137914,2-Jan-86,55.00,55.13,54.25,54.50,739700,0.42,xom
137915,31-Dec-85,54.38,55.13,54.25,55.13,2054700,0.42,xom
137916,30-Dec-85,53.88,54.50,53.75,54.38,583900,0.42,xom
137917,27-Dec-85,53.38,54.38,53.38,53.88,445300,0.41,xom
137918,26-Dec-85,52.88,53.50,52.88,53.38,392500,0.41,xom
137919,24-Dec-85,52.75,53.00,52.50,53.00,483600,0.40,xom
137920,23-Dec-85,54.25,54.25,53.38,53.38,605300,0.41,xom
137921,20-Dec-85,54.50,55.00,54.25,54.50,1610000,0.42,xom
137922,19-Dec-85,53.88,54.38,53.75,54.25,935500,0.41,xom
137923,18-Dec-85,53.75,54.50,53.38,54.13,2444700,0.41,xom
137924,17-Dec-85,54.13,54.63,53.38,53.88,1250000,0.41,xom
137925,16-Dec-85,52.63,54.38,52.50,54.00,1280000,0.41,xom
137926,13-Dec-85,51.88,52.88,51.75,52.75,1280000,0.40,xom
137927,12-Dec-85,50.25,51.63,50.13,51.63,2820000,0.39,xom
137928,11-Dec-85,49.50,50.50,49.00,50.00,2716300,0.38,xom
137929,10-Dec-85,51.75,51.75,49.75,49.88,3632500,0.38,xom
137930,9-Dec-85,53.25,53.25,51.75,52.13,1430900,0.40,xom
137931,6-Dec-85,53.63,54.00,53.25,53.25,1020000,0.41,xom
137932,5-Dec-85,54.25,54.63,53.75,53.75,822200,0.41,xom
137933,4-Dec-85,52.63,54.50,52.25,54.38,1212500,0.42,xom
137934,3-Dec-85,52.63,52.88,52.38,52.63,458000,0.40,xom
137935,2-Dec-85,53.38,53.38,52.25,52.38,572700,0.40,xom
137936,29-Nov-85,54.00,54.25,53.38,53.38,273400,0.41,xom
137937,27-Nov-85,53.50,54.25,53.38,54.00,554500,0.41,xom
137938,26-Nov-85,52.88,53.50,52.88,53.38,463400,0.41,xom
137939,25-Nov-85,52.75,53.50,52.63,52.88,585000,0.40,xom
137940,22-Nov-85,53.13,53.25,52.75,52.88,374100,0.40,xom
137941,21-Nov-85,53.13,53.38,53.00,53.38,520000,0.41,xom
137942,20-Nov-85,52.75,53.25,52.75,53.00,423900,0.40,xom
137943,19-Nov-85,53.25,53.38,52.88,53.00,600800,0.40,xom
137944,18-Nov-85,53.13,53.38,52.88,53.25,571300,0.41,xom
137945,15-Nov-85,53.75,54.00,53.25,53.38,875200,0.41,xom
137946,14-Nov-85,53.13,54.25,53.00,54.13,834500,0.41,xom
137947,13-Nov-85,53.88,54.00,53.00,53.25,546900,0.41,xom
137948,12-Nov-85,53.75,54.63,53.50,54.00,782700,0.41,xom
137949,11-Nov-85,52.88,54.00,52.75,54.00,706200,0.41,xom
137950,8-Nov-85,52.75,53.00,52.63,53.00,463300,0.40,xom
137951,7-Nov-85,52.50,52.75,52.25,52.75,598800,0.40,xom
137952,6-Nov-85,53.50,53.63,52.25,52.63,853600,0.40,xom
137953,5-Nov-85,53.50,55.38,53.25,53.50,1422500,0.41,xom
137954,4-Nov-85,55.38,55.88,55.00,55.38,911600,0.37,xom
137955,1-Nov-85,54.50,55.63,54.38,55.50,869700,0.37,xom
137956,31-Oct-85,54.38,55.00,54.38,55.00,1100000,0.37,xom
137957,30-Oct-85,54.50,54.50,53.75,54.00,666700,0.36,xom
137958,29-Oct-85,54.13,54.63,54.00,54.25,737000,0.36,xom
137959,28-Oct-85,53.75,54.13,53.63,54.13,500300,0.36,xom
137960,25-Oct-85,53.38,53.63,53.38,53.50,343600,0.36,xom
137961,24-Oct-85,53.88,54.00,53.25,53.38,483400,0.35,xom
137962,23-Oct-85,53.50,54.25,53.50,53.88,490500,0.36,xom
137963,22-Oct-85,53.13,53.88,53.00,53.75,514700,0.36,xom
137964,21-Oct-85,52.63,53.25,52.38,53.13,534100,0.35,xom
137965,18-Oct-85,53.75,53.88,52.63,52.63,952700,0.35,xom
137966,17-Oct-85,53.75,54.13,53.50,53.75,960200,0.36,xom
137967,16-Oct-85,53.25,54.00,53.25,54.00,992200,0.36,xom
137968,15-Oct-85,53.13,53.38,52.38,53.13,734800,0.35,xom
137969,14-Oct-85,52.88,53.25,52.88,53.13,399700,0.35,xom
137970,11-Oct-85,52.38,53.00,52.25,53.00,720600,0.35,xom
137971,10-Oct-85,52.50,52.63,52.00,52.50,411300,0.35,xom
137972,9-Oct-85,52.50,52.88,52.38,52.50,402300,0.35,xom
137973,8-Oct-85,52.00,52.63,51.88,52.25,612200,0.35,xom
137974,7-Oct-85,51.50,52.50,50.88,52.00,762700,0.35,xom
137975,4-Oct-85,52.13,52.38,51.63,51.75,755000,0.34,xom
137976,3-Oct-85,52.38,52.63,52.25,52.38,904200,0.35,xom
137977,2-Oct-85,53.00,53.25,52.38,52.50,1190000,0.35,xom
137978,1-Oct-85,52.00,53.00,52.00,53.00,1819400,0.35,xom
137979,30-Sep-85,50.75,51.88,50.38,51.88,1242500,0.34,xom
137980,26-Sep-85,48.63,50.00,48.38,50.00,1149400,0.33,xom
137981,25-Sep-85,49.75,49.88,49.00,49.00,981600,0.33,xom
137982,24-Sep-85,50.25,50.50,49.75,49.75,812000,0.33,xom
137983,23-Sep-85,50.13,50.63,50.13,50.38,725000,0.33,xom
137984,20-Sep-85,50.25,50.25,49.75,49.75,911600,0.33,xom
137985,19-Sep-85,49.63,50.25,49.38,50.13,953100,0.33,xom
137986,18-Sep-85,49.75,49.88,49.50,49.75,632000,0.33,xom
137987,17-Sep-85,50.75,51.13,49.63,50.00,921700,0.33,xom
137988,16-Sep-85,50.75,51.00,50.63,50.75,549100,0.34,xom
137989,13-Sep-85,51.88,52.13,51.13,51.13,761100,0.34,xom
137990,12-Sep-85,52.00,52.13,51.63,51.75,519200,0.34,xom
137991,11-Sep-85,52.13,52.25,51.88,52.13,529700,0.35,xom
137992,10-Sep-85,52.00,52.38,51.88,52.25,650500,0.35,xom
137993,9-Sep-85,52.50,52.75,52.25,52.38,264400,0.35,xom
137994,6-Sep-85,52.13,52.63,52.13,52.50,517700,0.35,xom
137995,5-Sep-85,52.13,52.38,52.00,52.13,438300,0.35,xom
137996,4-Sep-85,52.13,52.25,51.88,51.88,502300,0.34,xom
137997,3-Sep-85,52.75,52.75,52.13,52.13,505500,0.35,xom
137998,30-Aug-85,52.00,52.88,51.88,52.75,761700,0.35,xom
137999,29-Aug-85,51.25,52.00,51.25,51.88,552800,0.34,xom
138000,28-Aug-85,51.25,51.50,51.13,51.25,461100,0.34,xom
138001,27-Aug-85,51.38,51.50,51.25,51.25,412700,0.34,xom
138002,26-Aug-85,50.75,51.50,50.75,51.13,319400,0.34,xom
138003,23-Aug-85,50.50,50.88,50.50,50.88,357500,0.34,xom
138004,22-Aug-85,51.25,51.25,50.50,50.75,473600,0.34,xom
138005,21-Aug-85,51.13,51.50,51.13,51.25,462700,0.34,xom
138006,20-Aug-85,50.88,51.38,50.88,51.13,681700,0.34,xom
138007,19-Aug-85,50.88,51.13,50.88,51.00,1270900,0.34,xom
138008,16-Aug-85,51.63,51.88,50.75,50.75,800900,0.34,xom
138009,15-Aug-85,51.75,52.25,51.63,51.88,507200,0.34,xom
138010,14-Aug-85,51.25,51.88,51.25,51.63,620800,0.34,xom
138011,13-Aug-85,51.50,52.50,51.25,51.38,470600,0.34,xom
138012,12-Aug-85,51.25,51.63,51.13,51.38,420900,0.34,xom
138013,9-Aug-85,51.63,51.75,51.25,51.25,423900,0.34,xom
138014,8-Aug-85,50.50,51.50,50.50,51.38,515600,0.34,xom
138015,7-Aug-85,50.63,50.88,50.50,50.63,761700,0.34,xom
138016,6-Aug-85,52.25,52.50,51.25,51.50,1010000,0.30,xom
138017,5-Aug-85,51.75,52.25,51.63,52.13,653700,0.30,xom
138018,2-Aug-85,51.88,52.25,51.75,51.75,489200,0.30,xom
138019,1-Aug-85,52.63,52.63,51.88,52.00,544800,0.30,xom
138020,31-Jul-85,52.63,53.00,52.38,52.50,691700,0.30,xom
138021,30-Jul-85,51.88,53.00,51.88,52.75,484500,0.30,xom
138022,29-Jul-85,52.75,53.00,52.00,52.00,492500,0.30,xom
138023,26-Jul-85,53.00,53.25,52.88,53.00,500200,0.31,xom
138024,25-Jul-85,52.88,53.25,51.88,53.13,1401600,0.31,xom
138025,24-Jul-85,51.50,53.13,51.50,52.88,1100000,0.30,xom
138026,23-Jul-85,52.00,52.63,51.25,51.63,873600,0.30,xom
138027,22-Jul-85,52.75,52.75,52.13,52.25,416100,0.30,xom
138028,19-Jul-85,52.25,52.88,52.13,52.75,783700,0.30,xom
138029,18-Jul-85,52.63,53.13,52.38,52.50,797300,0.30,xom
138030,17-Jul-85,52.38,52.88,52.38,52.75,641400,0.30,xom
138031,16-Jul-85,52.13,52.50,51.88,52.38,659100,0.30,xom
138032,15-Jul-85,52.38,53.00,52.13,52.25,504800,0.30,xom
138033,12-Jul-85,52.38,52.50,51.88,52.38,771100,0.30,xom
138034,11-Jul-85,53.13,53.50,52.50,52.63,461900,0.30,xom
138035,10-Jul-85,53.00,53.25,52.13,53.13,605000,0.31,xom
138036,9-Jul-85,52.75,53.50,52.50,53.13,700800,0.31,xom
138037,8-Jul-85,52.63,52.75,52.00,52.63,2529400,0.30,xom
138038,5-Jul-85,51.75,53.00,51.75,52.75,1227800,0.30,xom
138039,3-Jul-85,51.75,52.13,51.75,51.88,548800,0.30,xom
138040,2-Jul-85,51.75,52.63,51.38,51.88,1076200,0.30,xom
138041,1-Jul-85,53.63,53.88,52.50,52.63,491400,0.30,xom
138042,28-Jun-85,53.75,54.00,53.50,53.88,584100,0.31,xom
138043,27-Jun-85,53.88,54.00,53.50,53.75,576600,0.31,xom
138044,26-Jun-85,53.38,54.00,53.38,53.50,655000,0.31,xom
138045,25-Jun-85,53.13,53.75,52.13,53.38,723100,0.31,xom
138046,24-Jun-85,52.63,53.13,52.50,53.00,552000,0.31,xom
138047,21-Jun-85,51.50,53.00,51.50,53.00,1143100,0.31,xom
138048,20-Jun-85,51.63,51.88,51.25,51.75,645200,0.30,xom
138049,19-Jun-85,52.63,52.63,51.75,51.88,485800,0.30,xom
138050,18-Jun-85,51.88,53.00,51.88,52.63,610500,0.30,xom
138051,17-Jun-85,52.88,52.88,51.88,52.00,716700,0.30,xom
138052,14-Jun-85,52.38,53.38,52.13,53.00,650800,0.31,xom
138053,13-Jun-85,52.25,54.50,51.88,52.00,1090000,0.30,xom
138054,12-Jun-85,51.88,52.75,51.13,52.38,441700,0.30,xom
138055,11-Jun-85,51.50,52.13,51.25,51.88,664800,0.30,xom
138056,10-Jun-85,50.13,51.63,50.13,51.50,777500,0.30,xom
138057,7-Jun-85,51.50,51.50,49.88,50.00,823000,0.29,xom
138058,6-Jun-85,51.38,51.63,51.00,51.63,1010000,0.30,xom
138059,5-Jun-85,52.75,53.00,51.75,51.88,933100,0.30,xom
138060,4-Jun-85,52.25,52.88,52.00,52.75,1256200,0.30,xom
138061,3-Jun-85,54.00,54.13,52.25,52.63,1474100,0.30,xom
138062,31-May-85,53.50,54.25,53.38,54.00,923300,0.31,xom
138063,30-May-85,53.13,53.88,53.13,53.50,1019400,0.31,xom
138064,29-May-85,53.25,53.38,53.00,53.25,576600,0.31,xom
138065,28-May-85,53.63,54.00,53.25,53.38,568400,0.31,xom
138066,24-May-85,53.13,53.75,53.13,53.75,668600,0.31,xom
138067,23-May-85,52.63,53.38,52.13,53.25,525200,0.31,xom
138068,22-May-85,52.63,52.88,52.50,52.75,554700,0.30,xom
138069,21-May-85,52.25,52.88,52.13,52.75,1120000,0.30,xom
138070,20-May-85,51.88,52.50,51.88,52.38,861100,0.30,xom
138071,17-May-85,51.25,52.75,51.13,52.13,774200,0.30,xom
138072,16-May-85,50.63,51.50,50.63,51.50,826700,0.30,xom
138073,15-May-85,50.38,51.00,50.38,50.75,892300,0.29,xom
138074,14-May-85,50.50,51.00,50.00,50.63,745500,0.29,xom
138075,13-May-85,50.13,50.63,50.00,50.50,850900,0.29,xom
138076,10-May-85,50.00,50.13,49.75,50.00,902200,0.29,xom
138077,9-May-85,50.00,50.13,49.25,50.00,741100,0.29,xom
138078,8-May-85,50.88,51.25,49.88,50.25,748300,0.29,xom
138079,7-May-85,51.38,51.63,51.13,51.13,705500,0.29,xom
138080,6-May-85,51.88,52.75,51.75,52.25,690600,0.26,xom
138081,3-May-85,52.13,52.38,51.75,51.75,501700,0.26,xom
138082,2-May-85,51.75,52.13,51.63,52.00,442000,0.26,xom
138083,1-May-85,51.63,52.13,51.50,51.88,632700,0.26,xom
138084,30-Apr-85,51.38,52.38,51.13,51.50,713100,0.26,xom
138085,29-Apr-85,51.75,52.50,51.50,51.50,766400,0.26,xom
138086,26-Apr-85,52.63,52.88,51.75,51.88,782000,0.26,xom
138087,25-Apr-85,52.00,52.88,52.00,52.75,703700,0.26,xom
138088,24-Apr-85,52.25,52.38,51.88,51.88,649500,0.26,xom
138089,23-Apr-85,52.00,52.50,51.88,52.38,1223100,0.26,xom
138090,22-Apr-85,54.13,54.13,52.75,52.75,1012500,0.26,xom
138091,19-Apr-85,52.88,54.00,52.75,53.88,690200,0.27,xom
138092,18-Apr-85,52.50,53.63,52.50,52.88,705000,0.27,xom
138093,17-Apr-85,51.75,53.00,51.75,53.00,700500,0.27,xom
138094,16-Apr-85,51.38,51.88,51.25,51.75,624400,0.26,xom
138095,15-Apr-85,50.88,51.50,50.88,51.38,363400,0.26,xom
138096,12-Apr-85,51.00,51.13,50.75,51.00,260900,0.26,xom
138097,11-Apr-85,50.88,51.13,50.75,50.88,726600,0.26,xom
138098,10-Apr-85,50.75,53.75,50.63,50.75,518600,0.25,xom
138099,9-Apr-85,50.13,50.63,50.13,50.50,460500,0.25,xom
138100,8-Apr-85,50.25,50.50,50.00,50.13,419800,0.25,xom
138101,4-Apr-85,49.63,50.13,49.50,50.00,521300,0.25,xom
138102,3-Apr-85,49.63,49.75,49.50,49.75,607800,0.25,xom
138103,2-Apr-85,50.13,50.38,49.63,49.63,450200,0.25,xom
138104,1-Apr-85,49.88,50.38,49.88,50.25,531900,0.25,xom
138105,29-Mar-85,49.50,50.25,49.50,50.25,515200,0.25,xom
138106,28-Mar-85,50.00,50.13,49.75,49.75,512200,0.25,xom
138107,27-Mar-85,50.50,50.63,50.00,50.00,583100,0.25,xom
138108,26-Mar-85,50.00,50.88,50.00,50.50,863900,0.25,xom
138109,25-Mar-85,49.50,50.00,49.25,50.00,710600,0.25,xom
138110,22-Mar-85,49.75,49.88,49.38,49.38,580500,0.25,xom
138111,21-Mar-85,49.50,50.13,49.50,49.75,880200,0.25,xom
138112,20-Mar-85,49.25,49.63,49.13,49.50,809800,0.25,xom
138113,19-Mar-85,48.63,49.38,48.50,49.13,909200,0.25,xom
138114,18-Mar-85,48.50,49.00,48.50,48.75,640900,0.24,xom
138115,15-Mar-85,49.13,49.38,48.25,48.63,1051600,0.24,xom
138116,14-Mar-85,49.13,49.50,49.00,49.13,708100,0.25,xom
138117,13-Mar-85,49.63,49.88,49.25,49.25,526600,0.25,xom
138118,12-Mar-85,48.88,50.00,48.38,50.00,971900,0.25,xom
138119,11-Mar-85,48.25,49.00,48.00,48.88,806700,0.25,xom
138120,8-Mar-85,48.75,48.88,48.25,48.25,853100,0.24,xom
138121,7-Mar-85,48.25,48.88,48.13,48.63,923600,0.24,xom
138122,6-Mar-85,49.38,49.63,48.38,48.38,993300,0.24,xom
138123,5-Mar-85,48.50,49.50,48.38,49.25,880600,0.25,xom
138124,4-Mar-85,48.25,48.88,48.25,48.63,822200,0.24,xom
138125,1-Mar-85,47.63,48.63,47.38,48.25,1016200,0.24,xom
138126,28-Feb-85,47.88,48.00,47.38,47.50,673300,0.24,xom
138127,27-Feb-85,47.75,48.13,47.50,48.00,999500,0.24,xom
138128,26-Feb-85,47.25,48.00,47.13,47.75,832800,0.24,xom
138129,25-Feb-85,46.25,47.50,46.13,47.25,3071600,0.24,xom
138130,22-Feb-85,46.25,46.75,46.25,46.38,632300,0.23,xom
138131,21-Feb-85,46.25,46.63,46.25,46.25,903300,0.23,xom
138132,20-Feb-85,46.88,46.88,46.13,46.38,565000,0.23,xom
138133,19-Feb-85,47.13,47.75,47.13,47.25,524700,0.24,xom
138134,15-Feb-85,47.63,47.88,47.25,47.38,620000,0.24,xom
138135,14-Feb-85,47.75,48.00,47.63,47.75,760800,0.24,xom
138136,13-Feb-85,47.38,48.00,47.13,47.88,866200,0.24,xom
138137,12-Feb-85,47.00,47.50,46.75,47.38,764500,0.24,xom
138138,11-Feb-85,47.75,47.75,47.13,47.25,841700,0.24,xom
138139,8-Feb-85,46.88,47.88,46.75,47.75,1154700,0.24,xom
138140,7-Feb-85,46.50,47.00,46.50,46.75,663000,0.23,xom
138141,6-Feb-85,47.00,47.13,46.25,46.50,970500,0.23,xom
138142,5-Feb-85,47.75,47.88,46.75,47.25,870200,0.24,xom
138143,4-Feb-85,47.38,47.88,47.25,47.75,1153100,0.24,xom
138144,1-Feb-85,47.75,48.38,47.50,48.38,1864100,0.21,xom
138145,31-Jan-85,47.50,48.38,47.50,48.00,1634700,0.21,xom
138146,30-Jan-85,46.88,47.88,46.75,47.75,1349400,0.21,xom
138147,29-Jan-85,45.88,47.00,45.63,46.88,788300,0.20,xom
138148,28-Jan-85,45.50,46.25,45.00,45.75,1394100,0.20,xom
138149,25-Jan-85,46.50,46.75,46.00,46.00,1412500,0.20,xom
138150,24-Jan-85,47.88,47.88,44.25,47.00,1120000,0.20,xom
138151,23-Jan-85,48.13,48.25,47.63,48.13,1136200,0.21,xom
138152,22-Jan-85,48.13,48.50,47.75,48.25,202000,0.21,xom
138153,21-Jan-85,46.75,48.38,46.63,48.13,1020900,0.21,xom
138154,18-Jan-85,46.00,46.88,46.00,46.63,710300,0.20,xom
138155,17-Jan-85,46.25,46.25,45.75,46.00,862500,0.20,xom
138156,16-Jan-85,45.88,46.38,45.75,46.13,965600,0.20,xom
138157,15-Jan-85,45.75,46.00,44.50,45.63,1242500,0.20,xom
138158,14-Jan-85,44.75,45.75,44.63,45.63,1262500,0.20,xom
138159,11-Jan-85,45.25,45.25,44.75,45.00,674400,0.19,xom
138160,10-Jan-85,44.75,45.38,44.75,45.25,993100,0.20,xom
138161,9-Jan-85,44.63,44.88,44.38,44.75,773400,0.19,xom
138162,8-Jan-85,44.63,44.75,44.50,44.63,635000,0.19,xom
138163,7-Jan-85,44.38,44.88,44.38,44.63,1049400,0.19,xom
138164,4-Jan-85,44.38,44.50,44.13,44.25,622000,0.19,xom
138165,3-Jan-85,44.50,44.75,44.38,44.50,862500,0.19,xom
138166,2-Jan-85,44.88,44.88,44.50,44.50,652500,0.19,xom