Date,Open,High,Low,Close,Volume
9-Oct-07,21.72,22.06,21.69,22.01,5259700
8-Oct-07,21.44,21.44,21.1,21.21,5676200
5-Oct-07,21.55,21.77,21.35,21.72,7109400
4-Oct-07,20.77,20.86,20.47,20.74,8184100
3-Oct-07,21.05,21.18,20.68,20.73,9394500
2-Oct-07,22,22,21.55,21.73,5700600
1-Oct-07,21.09,21.68,21.09,21.42,9302800
28-Sep-07,21.26,21.27,20.87,21.03,5869800
27-Sep-07,21.2,21.28,21.01,21.23,5083100
26-Sep-07,21.07,21.07,20.8,20.98,4511500
25-Sep-07,20.53,21,20.5,20.78,3085700
24-Sep-07,21.08,21.11,20.64,20.79,6527500
21-Sep-07,20.69,20.71,20.49,20.59,6161000
20-Sep-07,20.5,20.5,20.14,20.26,4985200
19-Sep-07,20.52,20.87,20.41,20.46,8215000
18-Sep-07,19.71,20.46,19.61,20.4,7504700
17-Sep-07,19.65,19.7,19.47,19.6,5194100
14-Sep-07,19.97,20.15,19.8,20.09,7048800
13-Sep-07,19.96,19.99,19.75,19.93,3301300
12-Sep-07,19.37,19.74,19.36,19.59,5349900
11-Sep-07,19.04,19.3,19,19.26,3633700
10-Sep-07,19,19.15,18.61,18.97,8426900
7-Sep-07,18.49,18.55,18.3,18.43,5049900
6-Sep-07,18.74,18.86,18.57,18.81,4511400
5-Sep-07,18.75,18.75,18.47,18.57,2740100
4-Sep-07,18.49,18.9,18.49,18.76,5180100
31-Aug-07,18.48,18.64,18.39,18.44,6323400
30-Aug-07,17.88,18.1,17.75,17.9,3666400
29-Aug-07,17.65,18.25,17.62,18.06,3717400
28-Aug-07,17.92,17.94,17.25,17.45,5703600
27-Aug-07,18.2,18.38,18.1,18.18,6652200
24-Aug-07,17.69,18.15,17.66,18.08,4801100
23-Aug-07,17.9,17.96,17.5,17.68,10024900
22-Aug-07,17.45,17.77,17.38,17.77,11721700
21-Aug-07,16.88,17.08,16.71,16.92,6050700
20-Aug-07,16.95,16.98,16.46,16.7,7395000
17-Aug-07,16.58,16.96,16.33,16.8,9157300
16-Aug-07,15.98,16.4,15.21,16.34,8768700
15-Aug-07,16.87,17.06,16.39,16.44,8262600
14-Aug-07,17.35,17.38,16.93,17.06,3695500
13-Aug-07,17.38,17.48,17.19,17.21,3557200
10-Aug-07,17.03,17.48,16.97,17.32,4740700
9-Aug-07,17.4,17.61,17.16,17.16,3360800
8-Aug-07,17.8,18.05,17.68,17.96,4580900
7-Aug-07,17.12,17.55,17.01,17.48,3364200
6-Aug-07,17.1,17.54,16.94,17.54,5506800
3-Aug-07,17.63,17.66,16.99,17.03,3848700
2-Aug-07,17.6,18.05,17.59,17.79,5091900
1-Aug-07,17.75,17.9,17.47,17.82,5147100
31-Jul-07,18.4,18.43,17.91,17.94,4697800
30-Jul-07,17.9,18.14,17.8,18.1,3369700
27-Jul-07,17.71,17.92,17.5,17.6,5290100
26-Jul-07,18.29,18.29,17.46,17.8,5521500
25-Jul-07,18.39,18.57,18.23,18.44,5088900
24-Jul-07,18.45,18.5,18.07,18.12,3303200
23-Jul-07,18.4,18.52,18.36,18.45,1855800
20-Jul-07,18.32,18.32,18,18.16,1845000
19-Jul-07,18.18,18.23,18.13,18.15,1526300
18-Jul-07,18.03,18.05,17.79,18.04,3752400
17-Jul-07,18.12,18.14,18.03,18.05,2209100
16-Jul-07,18.16,18.16,18,18.03,1952200
13-Jul-07,18.2,18.26,18.15,18.22,2395600
12-Jul-07,17.92,18.25,17.92,18.25,3015700
11-Jul-07,17.79,17.94,17.79,17.94,2228000
10-Jul-07,18.02,18.08,17.77,17.77,3321200
9-Jul-07,18.19,18.22,18.09,18.17,3262600
6-Jul-07,17.84,18.02,17.78,17.91,2166800
5-Jul-07,17.53,17.54,17.39,17.5,2846900
3-Jul-07,17.35,17.42,17.29,17.39,909800
2-Jul-07,17.16,17.3,17.05,17.28,2162400
29-Jun-07,17.16,17.19,16.99,17.02,3142300
28-Jun-07,17.1,17.21,17.05,17.16,2411500
27-Jun-07,16.85,17.13,16.85,17.12,4844600
26-Jun-07,17.05,17.05,16.81,16.82,2711400
25-Jun-07,16.94,17.11,16.83,16.94,3675300
22-Jun-07,17.07,17.14,16.92,16.97,1770800
21-Jun-07,17.16,17.27,17.05,17.19,3717100
20-Jun-07,17.14,17.17,16.9,16.95,4876000
19-Jun-07,16.98,17.09,16.94,17.01,2089100
18-Jun-07,17.04,17.13,16.92,17.02,4493500
15-Jun-07,16.98,17.05,16.96,16.98,3664500
14-Jun-07,16.74,16.91,16.74,16.84,1660900
13-Jun-07,16.62,16.77,16.59,16.75,1290700
12-Jun-07,16.58,16.63,16.39,16.4,2015700
11-Jun-07,16.64,16.82,16.62,16.72,1990000
8-Jun-07,16.61,16.77,16.46,16.75,2174400
7-Jun-07,16.72,16.82,16.33,16.38,4544600
6-Jun-07,16.5,16.85,16.5,16.68,6920300
5-Jun-07,16.94,16.97,16.76,16.81,2147700
4-Jun-07,16.82,16.93,16.75,16.91,2310000
1-Jun-07,16.88,16.9,16.77,16.82,2581700
31-May-07,16.82,16.86,16.74,16.83,2027700
30-May-07,16.43,16.77,16.41,16.75,2859700
29-May-07,16.68,16.76,16.54,16.61,3122600
25-May-07,16.69,16.75,16.62,16.75,1947700
24-May-07,16.78,16.9,16.48,16.57,4206200
23-May-07,17,17.02,16.76,16.79,2630200
22-May-07,17.12,17.12,16.6,16.93,2954100
21-May-07,17.14,17.14,17.03,17.05,3153500
18-May-07,17.13,17.15,17.06,17.15,1503700
17-May-07,17.17,17.25,17.09,17.2,2904300
16-May-07,17.13,17.19,17.01,17.18,2865000
15-May-07,17.05,17.18,16.95,17.01,4856500
14-May-07,17.17,17.25,17,17.05,7760400
11-May-07,17.08,17.46,16.94,17.33,14842500
10-May-07,16.98,17.01,16.67,16.7,4054100
9-May-07,16.97,17.14,16.97,17.13,5916900
8-May-07,16.86,16.91,16.77,16.88,1328300
7-May-07,17.07,17.12,17,17.05,1651000
4-May-07,17.11,17.14,17.03,17.08,1221000
3-May-07,16.89,17,16.87,17,960700
2-May-07,16.54,16.78,16.54,16.73,1508400
1-May-07,16.3,16.39,16.21,16.39,849900
30-Apr-07,16.52,16.52,16.25,16.32,2348500
27-Apr-07,16.63,16.74,16.56,16.58,789300
26-Apr-07,16.74,16.8,16.65,16.74,1782400
25-Apr-07,16.61,16.77,16.57,16.73,1688200
24-Apr-07,16.62,16.65,16.43,16.58,2200900
23-Apr-07,16.65,16.72,16.55,16.61,2262300
20-Apr-07,16.65,16.74,16.51,16.62,3382700
19-Apr-07,16.35,16.52,16.27,16.44,3238700
18-Apr-07,16.62,16.7,16.56,16.67,1658400
17-Apr-07,16.78,16.88,16.7,16.74,2649400
16-Apr-07,16.85,16.95,16.81,16.89,2514100
13-Apr-07,16.67,16.7,16.51,16.7,988200
12-Apr-07,16.64,16.84,16.52,16.84,2839300
11-Apr-07,16.76,16.8,16.55,16.67,3711100
10-Apr-07,16.67,16.85,16.67,16.8,1616700
9-Apr-07,16.77,16.81,16.71,16.74,1741500
5-Apr-07,16.73,16.73,16.55,16.65,786000
4-Apr-07,16.62,16.65,16.55,16.62,1927800
3-Apr-07,16.41,16.62,16.41,16.59,2018000
2-Apr-07,16.19,16.27,16.1,16.27,5737200
30-Mar-07,16.14,16.25,15.97,16.06,2359600
29-Mar-07,16.15,16.2,16.02,16.12,1616700
28-Mar-07,15.93,15.95,15.8,15.93,1378100
27-Mar-07,16.06,16.07,15.98,16.03,1482600
26-Mar-07,16.15,16.23,15.98,16.23,1652900
23-Mar-07,16.09,16.18,16.06,16.08,942000
22-Mar-07,16.19,16.21,16.06,16.12,1816600
21-Mar-07,15.91,16.36,15.65,16.18,3120500
20-Mar-07,15.68,15.85,15.68,15.8,3175900
19-Mar-07,15.62,15.77,15.6,15.75,2382300
16-Mar-07,15.48,15.54,15.34,15.36,1384600
15-Mar-07,15.44,15.6,15.42,15.52,2229800
14-Mar-07,15.33,15.58,15.12,15.58,3464400
13-Mar-07,15.8,15.83,15.33,15.35,4984400
12-Mar-07,15.85,15.92,15.79,15.91,1739900
9-Mar-07,15.85,15.92,15.72,15.84,2803100
8-Mar-07,15.65,15.7,15.55,15.57,2568100
7-Mar-07,15.44,15.52,15.36,15.38,1143800
6-Mar-07,15.36,15.58,15.28,15.46,3475600
5-Mar-07,14.65,15.18,14.6,14.82,9863700
2-Mar-07,15.47,16,15.27,15.3,9983400
1-Mar-07,15.31,15.7,15.03,15.47,3796500
28-Feb-07,15.55,15.84,15.41,15.71,5075400
27-Feb-07,16.03,16.6,14.96,15.46,7022500
26-Feb-07,16.69,16.76,16.58,16.69,1229100
23-Feb-07,16.83,16.84,16.68,16.69,2409400
22-Feb-07,16.95,16.95,16.76,16.83,1934700
21-Feb-07,16.79,16.83,16.68,16.81,1521000
20-Feb-07,16.81,16.87,16.75,16.87,1958900
16-Feb-07,16.83,16.87,16.76,16.82,1601900
15-Feb-07,16.88,16.89,16.78,16.82,1601700
14-Feb-07,16.65,16.82,16.59,16.79,1988000
13-Feb-07,16.52,16.68,16.44,16.66,3262900
12-Feb-07,16.95,16.95,16.77,16.85,1066800
9-Feb-07,16.99,17,16.71,16.79,1727000
8-Feb-07,16.87,17,16.86,16.99,2568300
7-Feb-07,16.97,16.97,16.85,16.88,2557700
6-Feb-07,16.9,16.95,16.78,16.95,3702200
5-Feb-07,16.74,16.75,16.66,16.72,3050500
2-Feb-07,16.87,16.87,16.67,16.7,9448000
1-Feb-07,16.56,16.7,16.56,16.7,2649400
31-Jan-07,16.4,16.5,16.25,16.39,6309800
30-Jan-07,16.52,16.69,16.5,16.64,2716600
29-Jan-07,16.47,16.5,16.38,16.42,2093400
26-Jan-07,16.37,16.41,16.23,16.4,2795500
25-Jan-07,16.7,16.7,16.32,16.33,4159300
24-Jan-07,16.86,16.95,16.78,16.92,2585800
23-Jan-07,16.91,17.07,16.88,17.06,3058600
22-Jan-07,17.02,17.05,16.85,16.94,2909100
19-Jan-07,16.6,16.87,16.59,16.84,2985300
18-Jan-07,16.71,16.76,16.52,16.55,3625300
17-Jan-07,16.65,16.66,16.54,16.59,3622000
16-Jan-07,16.51,16.55,16.4,16.48,3193200
12-Jan-07,16.29,16.3,16.19,16.28,3353900
11-Jan-07,16,16.26,16,16.12,2779500
10-Jan-07,16.02,16.11,15.92,16.08,2579200
9-Jan-07,16.28,16.34,16.09,16.23,3614600
8-Jan-07,16.15,16.3,16.14,16.27,3148400
5-Jan-07,15.99,16.15,15.87,15.87,4082300
4-Jan-07,16.01,16.01,15.84,15.99,4345100
3-Jan-07,16.3,16.35,16.06,16.16,6259600
29-Dec-06,16.11,16.12,15.97,16,1963100
28-Dec-06,16.04,16.04,15.95,15.98,3228300
27-Dec-06,16.63,16.65,15.81,15.9,2695300
26-Dec-06,15.69,15.86,15.65,15.82,1457600
22-Dec-06,15.66,15.66,15.55,15.57,1359000
21-Dec-06,15.67,15.7,15.53,15.57,2465600
20-Dec-06,15.69,15.71,15.65,15.67,1647400
19-Dec-06,15.8,15.95,15.75,15.95,2710100
18-Dec-06,16.12,16.12,15.91,15.95,2829300
15-Dec-06,15.98,16.08,15.98,16.05,3900200
14-Dec-06,15.75,15.94,15.69,15.9,1669300
13-Dec-06,15.55,15.59,15.5,15.53,2377000
12-Dec-06,15.65,15.67,15.5,15.62,991000
11-Dec-06,15.6,15.76,15.6,15.7,1640000
8-Dec-06,15.55,15.66,15.5,15.62,1242300
7-Dec-06,15.67,15.71,15.52,15.53,1907800
6-Dec-06,15.69,15.8,15.69,15.72,2574000
5-Dec-06,15.62,15.74,15.62,15.74,2525000
4-Dec-06,15.38,15.59,15.35,15.57,3630900
1-Dec-06,15.25,15.32,15.08,15.21,1845200
30-Nov-06,15.44,15.5,15.34,15.43,2030000
29-Nov-06,15.22,15.4,15.21,15.32,5668200
28-Nov-06,15.04,15.16,14.96,15.15,11063100
27-Nov-06,15.48,15.56,15.32,15.34,4535900
24-Nov-06,15.44,15.56,15.44,15.5,351100
22-Nov-06,15.53,15.62,15.52,15.57,2561400
21-Nov-06,15.3,15.38,15.29,15.35,1881000
20-Nov-06,15.26,15.32,15.2,15.26,2632100
17-Nov-06,15.29,15.41,15.28,15.39,1297500
16-Nov-06,15.36,15.36,15.26,15.26,1061600
15-Nov-06,15.15,15.31,15.15,15.22,2198200
14-Nov-06,15.08,15.13,14.97,15.11,2313700
13-Nov-06,15.03,15.08,14.99,15.03,1086400
10-Nov-06,15.02,15.04,14.96,15.02,845200
9-Nov-06,15.06,15.06,14.93,14.95,1245700
8-Nov-06,15,15.07,14.92,15.05,2073200
7-Nov-06,15.09,15.18,15.04,15.09,2399500
6-Nov-06,14.98,15.12,14.95,15.12,4446400
3-Nov-06,14.93,14.93,14.77,14.83,1710700
2-Nov-06,14.75,14.83,14.75,14.79,1523900
1-Nov-06,14.73,14.78,14.59,14.66,692700
31-Oct-06,14.66,14.66,14.57,14.63,1842800
30-Oct-06,14.59,14.61,14.52,14.58,2876200
27-Oct-06,14.67,14.72,14.59,14.61,2058100
26-Oct-06,14.67,14.77,14.67,14.76,2291500
25-Oct-06,14.69,14.7,14.56,14.65,2561300
24-Oct-06,13.9,14.67,13.9,14.66,890200
23-Oct-06,14.52,14.66,14.5,14.63,1137600
20-Oct-06,14.55,14.63,14.55,14.56,980900
19-Oct-06,14.46,14.57,14.46,14.55,1100700
18-Oct-06,14.52,14.63,14.47,14.47,1614800
17-Oct-06,14.54,14.54,14.4,14.46,2935900
16-Oct-06,14.6,14.64,14.53,14.62,1253500
13-Oct-06,14.6,14.68,14.57,14.6,2008700
12-Oct-06,14.52,14.67,14.51,14.65,1416100
11-Oct-06,14.45,14.54,14.41,14.45,2432100
10-Oct-06,14.46,14.55,14.45,14.53,655300
9-Oct-06,14.33,14.52,14.33,14.51,689100
6-Oct-06,14.55,14.59,14.49,14.55,1100500
5-Oct-06,14.58,14.66,14.56,14.65,3194300
4-Oct-06,14.32,14.58,14.3,14.55,2429900
3-Oct-06,14.37,14.38,14.24,14.33,2044400
2-Oct-06,14.25,14.36,14.21,14.28,872900
29-Sep-06,14.33,14.33,14.12,14.12,4560100
28-Sep-06,14.34,14.36,14.27,14.33,699400
27-Sep-06,14.39,14.4,14.31,14.36,1181500
26-Sep-06,14.3,14.39,14.25,14.31,1769200
25-Sep-06,14.42,14.49,14.3,14.49,1451200
22-Sep-06,14.39,14.44,14.31,14.4,1330000
21-Sep-06,14.46,14.65,14.41,14.47,1191200
20-Sep-06,14.47,14.7,14.47,14.7,3574700
19-Sep-06,14.47,14.5,14.19,14.43,3550300
18-Sep-06,14.44,14.52,14.38,14.48,879200
15-Sep-06,14.37,14.39,14.27,14.34,839400
14-Sep-06,14.28,14.29,14.16,14.18,683600
13-Sep-06,14.23,14.32,14.18,14.27,1225900
12-Sep-06,14.13,14.3,14.07,14.3,2734700
11-Sep-06,14.03,14.08,13.95,14.04,472100
8-Sep-06,14.17,14.19,14.05,14.17,583500
7-Sep-06,14.08,14.11,13.97,14,1968100
6-Sep-06,14.12,14.18,14.05,14.12,1260100
5-Sep-06,14.28,14.33,14.22,14.32,535500
1-Sep-06,14.26,14.36,14.24,14.35,962400
31-Aug-06,14.18,14.2,14.12,14.18,656900
30-Aug-06,14.02,14.12,13.11,14.02,1623200
29-Aug-06,13.9,13.92,13.82,13.87,758300
28-Aug-06,13.76,13.87,13.76,13.79,517600
25-Aug-06,13.82,13.9,13.78,13.83,261500
24-Aug-06,13.89,13.94,13.81,13.85,750600
23-Aug-06,14.02,14.08,13.85,13.85,1211400
22-Aug-06,14.05,14.1,14,14.02,434300
21-Aug-06,14.04,14.06,14,14.05,578100
18-Aug-06,14.33,14.33,14.09,14.24,402700
17-Aug-06,14.18,14.29,14.17,14.26,575300
16-Aug-06,14.97,14.97,14.15,14.25,2186600
15-Aug-06,14.03,14.15,14.03,14.07,924700
14-Aug-06,14.2,14.2,13.87,13.91,2214800
11-Aug-06,13.79,13.83,13.7,13.78,809700
10-Aug-06,13.77,13.99,13.7,13.8,1706700
9-Aug-06,13.9,13.94,13.74,13.77,1035900
8-Aug-06,13.68,13.76,13.56,13.58,2885000
7-Aug-06,13.65,13.68,13.59,13.63,429600
4-Aug-06,13.82,13.82,13.59,13.62,1335300
3-Aug-06,13.75,13.88,13.7,13.81,2209100
2-Aug-06,13.79,13.98,13.79,13.9,1169400
1-Aug-06,13.98,13.98,13.59,13.61,970900
31-Jul-06,13.81,13.82,13.73,13.73,2658000
28-Jul-06,13.7,13.94,13.66,13.94,5918500
27-Jul-06,13.7,13.8,13.62,13.63,1064400
26-Jul-06,13.54,13.65,13.49,13.57,816200
25-Jul-06,13.43,13.61,13.42,13.58,569200
24-Jul-06,13.44,13.64,13.43,13.59,1103200
21-Jul-06,13.36,13.37,13.2,13.25,835900
20-Jul-06,13.53,13.56,13.27,13.32,599500
19-Jul-06,13.15,13.54,13.15,13.54,3877900
18-Jul-06,13.13,13.22,13.02,13.2,1037000
17-Jul-06,13.11,13.15,13.05,13.09,426700
14-Jul-06,13.2,13.3,13.02,13.11,789600
13-Jul-06,13.2,13.39,13.11,13.2,2291100
12-Jul-06,13.43,13.5,13.23,13.31,934300
11-Jul-06,13.41,13.49,13.3,13.44,1547400
10-Jul-06,13.57,13.6,13.39,13.5,4723100
7-Jul-06,13.53,13.55,13.34,13.43,1277900
6-Jul-06,13.6,13.68,13.53,13.57,1242100
5-Jul-06,13.5,13.6,13.31,13.45,893500
3-Jul-06,13.52,13.66,13.51,13.61,290100
30-Jun-06,13.58,13.58,13.41,13.52,701500
29-Jun-06,13.15,13.49,13.13,13.45,944500
28-Jun-06,12.94,13.02,12.9,13,157600
27-Jun-06,13.06,13.12,12.85,12.87,337900
26-Jun-06,13.08,13.15,13.03,13.11,574400
23-Jun-06,13.01,13.13,12.95,13.12,115300
22-Jun-06,13.05,13.07,12.88,13.03,657500
21-Jun-06,12.86,13.2,12.84,13.04,679700
20-Jun-06,12.92,12.99,12.81,12.88,902700
19-Jun-06,13.01,13.11,12.87,12.96,533100
16-Jun-06,13.11,13.14,12.96,13.03,2413400
15-Jun-06,12.89,13.13,12.87,13.05,938700
14-Jun-06,12.55,12.78,12.45,12.78,2737200
13-Jun-06,12.58,12.66,12.4,12.41,4436200
12-Jun-06,13.07,13.07,12.8,12.8,842200
9-Jun-06,13.07,13.1,12.94,13,363200
8-Jun-06,13.1,13.1,12.58,13.08,2693200
7-Jun-06,13.34,13.46,13.22,13.29,1968100
6-Jun-06,13.26,13.48,13.05,13.31,3031200
5-Jun-06,13.53,13.54,13.25,13.34,1902800
2-Jun-06,13.5,13.58,13.42,13.51,1616000
1-Jun-06,13.3,13.53,13.26,13.5,701300
31-May-06,13.31,13.41,13.23,13.4,876700
30-May-06,13.49,13.49,13.21,13.25,1475800
26-May-06,13.64,13.66,13.49,13.6,1455700
25-May-06,13.45,13.59,13.37,13.53,2493200
24-May-06,13.38,13.55,13.3,13.43,1195800
23-May-06,13.46,13.72,13.33,13.33,2033500
22-May-06,13.52,13.56,13.18,13.45,3606900
19-May-06,13.72,13.92,13.68,13.82,940900
18-May-06,13.85,14,13.66,13.67,1036200
17-May-06,14.07,14.07,13.48,13.85,3487600
16-May-06,14.07,14.07,13.95,13.96,2394900
15-May-06,13.98,13.98,13.75,13.93,3610900
12-May-06,14.34,14.34,14,14.07,2584900
11-May-06,14.54,14.55,14.24,14.34,4135200
10-May-06,14.5,14.54,14.41,14.45,813000
9-May-06,14.6,14.67,14.54,14.63,1351100
8-May-06,14.75,14.77,14.72,14.76,955000
5-May-06,14.7,14.73,14.64,14.67,752600
4-May-06,14.6,14.66,14.56,14.63,1350400
3-May-06,14.6,14.6,14.48,14.57,1378400
2-May-06,14.48,14.51,14.45,14.5,1003200
1-May-06,14.32,14.36,14.22,14.24,720100
28-Apr-06,14.19,14.31,14.19,14.31,1321700
27-Apr-06,14.2,14.28,14.08,14.19,2539800
26-Apr-06,14.26,14.28,14.2,14.25,1284100
25-Apr-06,14.23,14.24,14.11,14.11,790900
24-Apr-06,14.31,14.33,14.25,14.3,858900
21-Apr-06,14.45,14.48,14.41,14.45,1560200
20-Apr-06,14.39,14.45,14.32,14.41,1325100
19-Apr-06,14.32,14.35,14.19,14.33,824000
18-Apr-06,14.11,14.42,14.11,14.39,1290800
17-Apr-06,14.05,14.11,14.02,14.03,1387700
13-Apr-06,14.02,14.06,13.96,14,572800
12-Apr-06,13.96,14.01,13.91,13.97,440900
11-Apr-06,14.11,14.12,13.92,13.97,729200
10-Apr-06,14.08,14.11,14,14.1,1224800
7-Apr-06,14.03,14.09,13.9,13.96,875000
6-Apr-06,14.03,14.08,13.95,13.99,1568200
5-Apr-06,13.85,13.89,13.79,13.86,938600
4-Apr-06,13.78,13.89,13.75,13.8,1191200
3-Apr-06,13.77,13.82,13.7,13.74,1288500
31-Mar-06,13.58,13.59,13.47,13.49,287100
30-Mar-06,13.6,13.67,13.55,13.61,471400
29-Mar-06,13.52,13.61,13.46,13.57,687600
28-Mar-06,13.59,13.61,13.45,13.45,302900
27-Mar-06,13.53,13.6,13.53,13.55,707900
24-Mar-06,13.42,13.51,13.42,13.48,660400
23-Mar-06,13.4,13.47,13.38,13.47,546900
22-Mar-06,13.29,13.38,13.25,13.38,495200
21-Mar-06,13.47,13.52,13.35,13.43,1279000
20-Mar-06,13.46,13.48,13.43,13.47,217000
17-Mar-06,13.45,13.47,13.39,13.43,632200
16-Mar-06,13.38,13.43,13.37,13.39,607200
15-Mar-06,13.32,13.4,13.3,13.4,479700
14-Mar-06,13.11,13.33,13.11,13.33,2717500
13-Mar-06,13.16,13.22,13.16,13.21,482400
10-Mar-06,13.1,13.22,13.05,13.18,357700
9-Mar-06,13.09,13.15,13.05,13.05,1236500
8-Mar-06,12.97,13.13,12.94,13.13,1260600
7-Mar-06,13.08,13.12,12.95,13.05,1644300
6-Mar-06,13.38,13.4,13.23,13.26,1179800
3-Mar-06,13.4,13.48,13.34,13.36,1642200
2-Mar-06,13.42,13.47,13.36,13.45,392000
1-Mar-06,13.3,13.44,13.29,13.44,357100
28-Feb-06,13.25,13.34,13.23,13.23,838000
27-Feb-06,13.4,13.49,13.4,13.47,2376000
24-Feb-06,13.3,13.4,13.29,13.39,666000
23-Feb-06,13.36,13.37,13.28,13.32,525300
22-Feb-06,13.1,13.25,13.1,13.16,887000
21-Feb-06,13.24,13.24,13.12,13.18,636700
17-Feb-06,13.04,13.1,13.01,13.05,249500
16-Feb-06,13.11,13.14,13.05,13.13,441000
15-Feb-06,13.01,13.11,13,13.08,405900
14-Feb-06,13.01,13.17,12.96,13.16,844200
13-Feb-06,13,13,12.8,12.83,1014700
10-Feb-06,13.05,13.07,12.91,13.04,859500
9-Feb-06,12.95,13.15,12.95,13.1,550400
8-Feb-06,13.03,13.14,12.96,13.13,1244300
7-Feb-06,13.09,13.14,13,13.05,523300
6-Feb-06,13.13,13.17,13.05,13.09,664200
3-Feb-06,13.01,13.07,12.92,13.04,825900
2-Feb-06,13.2,13.25,13.06,13.13,1513000
1-Feb-06,13.34,13.36,13.23,13.33,3098400
31-Jan-06,13.94,13.94,13.35,13.41,1145600
30-Jan-06,13.5,13.52,13.42,13.48,1357500
27-Jan-06,13.37,13.58,13.34,13.5,1273800
26-Jan-06,13.2,13.26,13.2,13.21,946400
25-Jan-06,13.24,13.25,13.15,13.17,703300
24-Jan-06,13.11,13.21,13.11,13.21,842900
23-Jan-06,13.02,13.1,13,13.1,496500
20-Jan-06,13.28,13.28,13,13.04,704600
19-Jan-06,13.29,13.33,13.23,13.33,1360700
18-Jan-06,12.95,13.16,12.95,13.16,1302300
17-Jan-06,13.03,13.17,13,13.16,898900
13-Jan-06,13.3,13.37,13.28,13.36,1178800
12-Jan-06,13.35,13.35,13.2,13.23,1014700
11-Jan-06,13.29,13.34,13.23,13.32,1578900
10-Jan-06,13.32,13.35,13.2,13.27,1416700
9-Jan-06,13.28,13.31,13.24,13.28,1947700
6-Jan-06,13.12,13.14,13,13.08,1265100
5-Jan-06,12.98,13.06,12.92,12.92,580200
4-Jan-06,12.91,12.99,12.88,12.99,1342000
3-Jan-06,12.66,12.84,12.63,12.79,1325300
30-Dec-05,12.65,12.65,12.53,12.62,671400
29-Dec-05,12.82,12.83,12.73,12.76,368600
28-Dec-05,12.82,12.82,12.76,12.82,612100
27-Dec-05,12.9,12.92,12.76,12.82,298400
23-Dec-05,12.9,13,12.8,12.88,227800
22-Dec-05,13.22,13.22,13.14,13.17,364500
21-Dec-05,13.15,13.22,13.13,13.15,715000
20-Dec-05,13.03,13.13,13.03,13.12,389800
19-Dec-05,13.12,13.14,13.04,13.07,837200
16-Dec-05,13.04,13.04,12.95,12.99,238700
15-Dec-05,13.04,13.07,12.97,13.05,365700
14-Dec-05,12.94,13.02,12.94,12.99,714600
13-Dec-05,12.96,13,12.88,12.98,411200
12-Dec-05,12.93,13,12.93,12.98,455300
9-Dec-05,12.87,12.95,12.85,12.92,247600
8-Dec-05,12.88,12.9,12.82,12.88,276800
7-Dec-05,13,13.01,12.9,12.95,317100
6-Dec-05,12.91,13,12.91,12.95,338600
5-Dec-05,12.99,13.05,12.93,12.95,337700
2-Dec-05,12.98,13.05,12.98,13.02,427400
1-Dec-05,13,13.06,12.95,13.03,383200
30-Nov-05,12.9,12.94,12.85,12.88,509100
29-Nov-05,13.05,13.05,12.92,12.99,447200
28-Nov-05,13.05,13.06,12.96,13.01,721700
25-Nov-05,13.09,13.09,13,13.01,189600
23-Nov-05,12.97,13.07,12.93,13.05,540400
22-Nov-05,12.75,12.83,12.71,12.82,426700
21-Nov-05,12.77,12.85,12.73,12.84,264000
18-Nov-05,12.87,12.87,12.76,12.85,461200
17-Nov-05,12.55,12.79,12.55,12.78,369500
16-Nov-05,12.62,12.72,12.56,12.64,307500
15-Nov-05,12.58,12.67,12.52,12.61,409900
14-Nov-05,12.69,12.83,12.59,12.6,331500
11-Nov-05,12.86,12.9,12.5,12.79,244600
10-Nov-05,12.62,12.72,12.56,12.68,267200
9-Nov-05,12.66,12.67,12.57,12.62,366400
8-Nov-05,12.5,12.57,12.49,12.54,240700
7-Nov-05,12.51,12.58,12.5,12.54,379900
4-Nov-05,12.8,12.83,12.62,12.72,283600
3-Nov-05,12.86,12.9,12.78,12.8,482900
2-Nov-05,12.75,12.86,12.74,12.84,487700
1-Nov-05,12.77,12.77,12.7,12.75,468000
31-Oct-05,12.59,12.65,12.58,12.63,466800
28-Oct-05,12.33,12.5,12.3,12.49,454200
27-Oct-05,12.45,12.51,12.32,12.32,204400
26-Oct-05,12.6,12.64,12.52,12.56,182700
25-Oct-05,12.66,12.7,12.52,12.58,524600
24-Oct-05,12.61,12.75,12.5,12.68,1247700
21-Oct-05,12.65,12.67,12.54,12.62,497100
20-Oct-05,12.63,12.64,12.39,12.4,553000
19-Oct-05,12.59,12.73,12.48,12.7,1062500
18-Oct-05,12.75,12.79,12.7,12.71,431900
17-Oct-05,12.79,12.82,12.73,12.75,370100
14-Oct-05,12.76,12.85,12.74,12.85,604200
13-Oct-05,12.74,12.81,12.2,12.81,665300
12-Oct-05,12.77,12.99,12.72,12.73,1801400
11-Oct-05,13.06,13.08,13,13.03,354400
10-Oct-05,13.01,13.05,12.95,13.01,436600
7-Oct-05,12.95,13.05,12.94,13.05,344400
6-Oct-05,13.05,13.05,12.76,12.82,1173100
5-Oct-05,13.27,13.33,13.05,13.05,2504300
4-Oct-05,13.43,13.57,13.43,13.46,479900
3-Oct-05,13.51,13.58,13.44,13.45,564600
30-Sep-05,13.51,13.61,13.37,13.58,1097700
29-Sep-05,13.35,13.64,11.61,13.62,1055000
28-Sep-05,13.25,13.35,13.23,13.24,334500
27-Sep-05,13.26,13.27,13.18,13.27,186100
26-Sep-05,13.26,13.3,13.23,13.27,275000
23-Sep-05,13.11,13.18,13.11,13.15,211000
22-Sep-05,13.17,13.23,13.13,13.23,442400
21-Sep-05,13.16,13.25,13.15,13.21,348600
20-Sep-05,13.21,13.29,13.15,13.21,465400
19-Sep-05,13.1,13.15,13.05,13.07,687100
16-Sep-05,13.19,13.27,12.4,13.23,295900
15-Sep-05,13.27,13.29,13.18,13.23,302500
14-Sep-05,13.28,13.29,13.2,13.25,539700
13-Sep-05,13.21,13.26,13.2,13.24,214900
12-Sep-05,13.37,13.37,13.31,13.33,180900
9-Sep-05,13.25,13.4,13.25,13.35,662600
8-Sep-05,13.29,13.29,13.21,13.26,137000
7-Sep-05,13.33,13.36,13.3,13.32,218800
6-Sep-05,13.28,13.39,13.27,13.35,430100
2-Sep-05,13.33,13.38,13.26,13.36,257700
1-Sep-05,13.24,13.27,12.86,13.24,505700
31-Aug-05,12.96,13.1,12.94,13.06,477600
30-Aug-05,12.99,12.99,12.85,12.96,546500
29-Aug-05,12.87,13,12.86,12.95,551200
26-Aug-05,13.03,13.03,12.93,12.95,153100
25-Aug-05,12.85,12.98,12.8,12.95,361100
24-Aug-05,12.92,12.95,12.76,12.78,1241600
23-Aug-05,13.03,13.06,12.93,12.96,653000
22-Aug-05,13.25,13.28,13.18,13.2,357200
19-Aug-05,13.16,13.18,13.11,13.18,348700
18-Aug-05,13.22,13.25,13.15,13.18,828400
17-Aug-05,13.4,13.52,13.4,13.47,231500
16-Aug-05,13.42,13.43,13.26,13.31,268600
15-Aug-05,13.44,13.48,13.35,13.41,457300
12-Aug-05,13.42,13.42,13.26,13.34,428300
11-Aug-05,13.4,13.46,13.34,13.44,491500
10-Aug-05,13.4,13.45,13.26,13.35,449900
9-Aug-05,13.24,13.31,13.2,13.26,283900
8-Aug-05,13.28,13.32,13.24,13.27,219900
5-Aug-05,12.33,13.3,12.33,13.13,535100
4-Aug-05,13.43,13.43,13.33,13.33,356000
3-Aug-05,13.42,13.49,13.39,13.47,541400
2-Aug-05,13.36,13.49,13.3,13.43,349900
1-Aug-05,13.2,13.32,13.2,13.28,341400
29-Jul-05,13.24,13.25,13.16,13.18,410400
28-Jul-05,13.15,13.29,13.15,13.24,629600
27-Jul-05,13.17,13.24,13.12,13.24,656200
26-Jul-05,13.11,13.13,13.05,13.06,254600
25-Jul-05,13.15,13.22,13.1,13.1,532700
22-Jul-05,13.21,13.29,13.13,13.22,605000
21-Jul-05,13.02,13.34,12.91,13.22,3056700
20-Jul-05,13,13.09,12.95,13.03,482800
19-Jul-05,12.98,13.03,12.93,12.97,520200
18-Jul-05,12.95,13,12.92,12.95,579500
15-Jul-05,12.85,12.88,12.8,12.84,1065000
14-Jul-05,12.8,12.9,12.78,12.8,649000
13-Jul-05,12.62,12.68,12.6,12.66,318200
12-Jul-05,12.55,12.57,12.5,12.51,331800
11-Jul-05,12.43,12.55,12.43,12.54,220500
8-Jul-05,12.3,12.43,12.25,12.43,321900
7-Jul-05,12.26,12.36,12.17,12.36,454500
6-Jul-05,12.44,12.47,12.34,12.34,218000
5-Jul-05,12.58,12.58,12.36,12.47,375300
1-Jul-05,12.45,12.47,12.4,12.4,112700
30-Jun-05,12.48,12.49,12.41,12.42,262200
29-Jun-05,12.48,12.53,12.44,12.46,263400
28-Jun-05,12.47,12.57,12.42,12.48,719900
27-Jun-05,12.37,12.5,12.27,12.4,440200
24-Jun-05,12.38,12.39,12.29,12.32,413400
23-Jun-05,12.34,12.39,12.26,12.28,450800
22-Jun-05,12.34,12.41,12.31,12.35,598900
21-Jun-05,12.17,12.25,12.17,12.19,403300
20-Jun-05,12.2,12.25,12.14,12.2,424200
17-Jun-05,12.19,12.29,12.14,12.29,635000
16-Jun-05,12.08,12.1,12.02,12.04,458100
15-Jun-05,12.12,12.15,12.03,12.07,436100
14-Jun-05,12.11,12.15,12.09,12.14,168700
13-Jun-05,12.15,12.15,12.08,12.11,781100
10-Jun-05,12.06,12.13,12.06,12.08,88900
9-Jun-05,12.11,12.13,12.05,12.12,211200
8-Jun-05,12.08,12.09,12.02,12.04,175600
7-Jun-05,12,12.09,12,12.03,359900
6-Jun-05,12.06,12.06,11.98,12.01,537400
3-Jun-05,11.97,12.04,11.92,11.94,576200
2-Jun-05,12.03,12.06,11.96,12.05,488500
1-Jun-05,12.05,12.18,12.02,12.15,726100
31-May-05,12.08,12.08,11.93,12.05,367300
27-May-05,11.95,11.99,11.92,11.97,241500
26-May-05,11.92,11.92,11.81,11.86,1162700
25-May-05,11.86,11.86,11.74,11.82,532200
24-May-05,11.9,11.93,11.87,11.92,170000
23-May-05,11.89,11.93,11.83,11.93,305000
20-May-05,11.9,11.91,11.83,11.91,165300
19-May-05,11.96,11.96,11.87,11.91,490000
18-May-05,11.95,12.03,11.93,12,390000
17-May-05,11.85,11.99,11.81,11.99,282600
16-May-05,12.02,12.08,11.96,12.05,342600
13-May-05,11.99,12.07,11.9,11.95,357000
12-May-05,12.08,12.13,11.96,11.97,279800
11-May-05,12.03,12.1,12,12.08,315400
10-May-05,12.17,12.17,12,12.05,255700
9-May-05,12.26,12.26,12.14,12.21,487000
6-May-05,12.21,12.21,12.13,12.15,320400
5-May-05,12.24,12.25,12.16,12.18,495500
4-May-05,12.11,12.2,12.02,12.17,687100
3-May-05,12,12.09,11.95,11.96,638100
2-May-05,12.09,12.13,12.07,12.12,417600
29-Apr-05,11.98,12.1,11.9,12.05,750300
28-Apr-05,11.92,11.94,11.85,11.85,130700
27-Apr-05,11.86,11.94,11.81,11.91,3035300
26-Apr-05,11.94,11.99,11.85,11.88,612200
25-Apr-05,11.84,11.89,11.8,11.81,302100
22-Apr-05,11.82,11.84,11.66,11.69,393300
21-Apr-05,11.77,11.8,11.67,11.79,266800
20-Apr-05,11.63,11.63,11.43,11.43,171200
19-Apr-05,11.54,11.64,11.53,11.62,355100
18-Apr-05,11.48,11.58,11.42,11.5,436000
15-Apr-05,11.64,11.78,11.56,11.56,528100
14-Apr-05,11.9,11.9,11.68,11.7,523100
13-Apr-05,11.81,11.84,11.69,11.72,226200
12-Apr-05,11.66,11.8,11.61,11.74,469300
11-Apr-05,11.65,11.72,11.64,11.67,503800
8-Apr-05,11.71,11.74,11.65,11.66,1528000
7-Apr-05,11.68,11.74,11.63,11.72,171600
6-Apr-05,11.63,11.69,11.6,11.63,190400
5-Apr-05,11.64,11.67,11.61,11.67,221600
4-Apr-05,11.64,11.64,11.55,11.6,643200
1-Apr-05,11.54,11.63,11.43,11.44,5965200
31-Mar-05,11.5,11.58,11.47,11.51,322300
30-Mar-05,11.41,11.59,11.41,11.59,339400
29-Mar-05,11.5,11.5,11.33,11.39,1002400
28-Mar-05,11.55,11.61,11.53,11.53,240800
24-Mar-05,11.54,11.63,11.51,11.52,190700
23-Mar-05,11.53,11.59,11.51,11.52,353000
22-Mar-05,11.71,11.78,11.58,11.6,365000
21-Mar-05,11.84,11.84,11.67,11.76,489300
18-Mar-05,11.76,11.78,11.68,11.77,540500
17-Mar-05,11.71,11.77,11.63,11.7,410700
16-Mar-05,11.65,11.7,11.5,11.59,1048700
15-Mar-05,11.69,11.69,11.53,11.57,246000
14-Mar-05,11.72,11.76,11.72,11.74,170100
11-Mar-05,11.8,11.83,11.7,11.77,414200
10-Mar-05,11.75,11.79,11.68,11.76,243600
9-Mar-05,11.78,11.9,11.73,11.78,484500
8-Mar-05,11.73,11.8,11.72,11.77,388100
7-Mar-05,11.68,11.75,11.68,11.73,279000
4-Mar-05,11.71,11.77,11.7,11.76,886900
3-Mar-05,11.75,11.81,11.7,11.79,233300
2-Mar-05,11.7,11.83,11.68,11.75,706500
1-Mar-05,11.95,12.03,11.89,12.01,1174400
28-Feb-05,11.96,11.99,11.87,11.91,617700
25-Feb-05,11.96,12.04,11.93,12.03,355300
24-Feb-05,11.8,11.9,11.77,11.85,354000
23-Feb-05,11.74,11.76,11.68,11.7,798600
22-Feb-05,11.79,11.79,11.67,11.71,879200
18-Feb-05,11.75,11.79,11.72,11.72,220000
17-Feb-05,11.7,11.71,11.55,11.58,558800
16-Feb-05,11.78,11.79,11.65,11.73,771500
15-Feb-05,11.75,11.8,11.74,11.77,313900
14-Feb-05,11.8,11.8,11.72,11.75,509100
11-Feb-05,11.65,11.77,11.65,11.76,406900
10-Feb-05,11.69,11.71,11.6,11.66,282100
9-Feb-05,11.66,11.71,11.62,11.68,296500
8-Feb-05,11.69,11.7,11.6,11.7,343900
7-Feb-05,11.69,11.72,11.58,11.62,470800
4-Feb-05,11.42,11.62,11.42,11.62,525300
3-Feb-05,11.49,11.5,11.38,11.42,407000
2-Feb-05,11.45,11.5,11.42,11.49,337700
1-Feb-05,11.42,11.54,11.42,11.52,451300
31-Jan-05,11.51,11.58,11.51,11.52,236200
28-Jan-05,11.44,11.48,11.39,11.41,213700
27-Jan-05,11.47,11.51,11.41,11.42,336100
26-Jan-05,11.5,11.53,11.45,11.53,290700
25-Jan-05,11.47,11.47,11.36,11.36,436000
24-Jan-05,11.25,11.28,11.16,11.16,307100
21-Jan-05,11.29,11.37,11.2,11.22,1143400
20-Jan-05,11.29,11.44,11.25,11.32,226600
19-Jan-05,11.5,11.55,11.44,11.44,326700
18-Jan-05,11.54,11.57,11.43,11.55,548600
14-Jan-05,11.41,11.53,11.4,11.46,167100
13-Jan-05,11.5,11.53,11.44,11.49,884900
12-Jan-05,11.37,11.54,11.35,11.51,275800
11-Jan-05,11.37,11.47,11.29,11.4,1117200
10-Jan-05,11.41,11.57,11.41,11.53,457900
7-Jan-05,11.47,11.55,11.37,11.44,453300
6-Jan-05,11.61,11.62,11.5,11.56,420500
5-Jan-05,11.53,11.62,11.42,11.45,1066800
4-Jan-05,11.9,11.96,11.68,11.71,494900
3-Jan-05,12.1,12.16,11.98,12,564100
31-Dec-04,12.06,12.1,12.05,12.09,265600
30-Dec-04,12.01,12.1,11.98,12.06,217500
29-Dec-04,12.01,12.5,12.01,12.11,401900
28-Dec-04,11.94,12.13,11.93,12.13,246100
27-Dec-04,12.03,12.09,11.93,11.95,213400
23-Dec-04,11.99,12.1,11.92,12.03,368500
22-Dec-04,12.24,12.27,12.15,12.2,291600
21-Dec-04,12.26,12.3,12.18,12.28,355900
20-Dec-04,12.23,12.35,12.23,12.29,5822100
17-Dec-04,12.11,12.13,12.01,12.11,1111700
16-Dec-04,12.1,12.14,12,12.05,227200
15-Dec-04,12.1,12.19,12.07,12.18,361300
14-Dec-04,12.15,12.19,12.09,12.12,321100
13-Dec-04,12.03,12.07,11.89,12.03,409100
10-Dec-04,11.85,11.97,11.85,11.95,333100
9-Dec-04,12,12.17,11.91,12.15,570800
8-Dec-04,12.09,12.14,12.01,12.09,328200
7-Dec-04,12.27,12.28,12.13,12.13,519000
6-Dec-04,12.21,12.25,12.17,12.22,302700
3-Dec-04,12.21,12.27,12.16,12.26,345900
2-Dec-04,12.21,12.3,12.21,12.29,395500
1-Dec-04,12.1,12.3,12.1,12.28,895700
30-Nov-04,12.11,12.15,12.06,12.06,544900
29-Nov-04,12.13,12.18,12.07,12.16,390000
26-Nov-04,12.04,12.1,12.01,12.06,165100
24-Nov-04,12.03,12.08,11.99,12.05,517000
23-Nov-04,11.9,12.03,11.9,11.98,612800
22-Nov-04,11.72,11.81,11.71,11.78,302400
19-Nov-04,11.76,11.8,11.6,11.65,345300
18-Nov-04,11.8,11.87,11.77,11.81,264600
17-Nov-04,11.79,11.88,11.77,11.82,786300
16-Nov-04,11.67,11.7,11.61,11.69,277900
15-Nov-04,11.8,11.82,11.75,11.8,712600
12-Nov-04,11.68,11.8,11.64,11.78,293600
11-Nov-04,11.58,11.64,11.55,11.64,691000
10-Nov-04,11.59,11.67,11.55,11.65,262400
9-Nov-04,11.46,11.53,11.46,11.53,175900
8-Nov-04,11.53,11.59,11.48,11.51,751200
5-Nov-04,11.59,11.6,11.45,11.52,586500
4-Nov-04,11.41,11.59,11.36,11.49,722600
3-Nov-04,11.46,11.48,11.36,11.39,471300
2-Nov-04,11.29,11.4,11.22,11.27,715500
1-Nov-04,11.09,11.14,11.06,11.06,222700
29-Oct-04,11.02,11.14,11,11.13,182900
28-Oct-04,11.05,11.09,10.88,10.9,462700
27-Oct-04,10.88,11.05,10.83,10.99,981700
26-Oct-04,10.8,10.92,10.77,10.89,197700
25-Oct-04,10.77,10.88,10.77,10.8,747800
22-Oct-04,10.91,11.02,10.91,10.92,434500
21-Oct-04,10.92,11.03,10.92,11.02,178600
20-Oct-04,10.95,11.01,10.86,10.93,512100
19-Oct-04,11.13,11.19,11.05,11.07,442900
18-Oct-04,10.96,11.11,10.96,11.07,273600
15-Oct-04,10.98,11.1,10.96,11.05,209400
14-Oct-04,10.95,11.04,10.85,10.87,506400
13-Oct-04,11.16,11.2,11,11,491800
12-Oct-04,11.12,11.24,11.1,11.21,288800
11-Oct-04,11.19,11.27,11.19,11.24,484100
8-Oct-04,11.2,11.24,11.15,11.17,858300
7-Oct-04,11.29,11.32,11.19,11.22,1216100
6-Oct-04,11.32,11.35,11.28,11.31,278000
5-Oct-04,11.41,11.41,11.32,11.4,1027100
4-Oct-04,11.37,11.44,11.35,11.42,1281400
1-Oct-04,11.18,11.35,11.18,11.3,1072800
30-Sep-04,11.06,11.14,11.06,11.12,387200
29-Sep-04,11.06,11.09,11.01,11.04,113600
28-Sep-04,11.09,11.09,10.93,11.05,381900
27-Sep-04,11.03,11.04,10.95,10.96,416300
24-Sep-04,11.05,11.09,11.01,11.03,806800
23-Sep-04,11.26,11.27,11.21,11.22,157400
22-Sep-04,11.33,11.34,11.23,11.23,737800
21-Sep-04,11.4,11.45,11.34,11.43,289300
20-Sep-04,11.3,11.34,11.27,11.32,352600
17-Sep-04,11.39,11.4,11.3,11.4,406700
16-Sep-04,11.42,11.44,11.31,11.41,287000
15-Sep-04,11.24,11.26,11.15,11.17,447800
14-Sep-04,10.85,11.34,10.85,11.33,620300
13-Sep-04,11.3,11.35,11.27,11.27,571600
10-Sep-04,11.17,11.22,11.13,11.16,342400
9-Sep-04,11.14,11.16,11.1,11.16,332100
8-Sep-04,11.2,11.23,11.15,11.18,276000
7-Sep-04,11.76,11.76,11.19,11.27,1118200
3-Sep-04,11.06,11.08,11.01,11.03,511800
2-Sep-04,11.06,11.18,11.05,11.14,510800
1-Sep-04,11.15,11.15,10.85,11.07,850400
31-Aug-04,10.94,10.94,10.86,10.94,314900
30-Aug-04,11.72,11.72,10.8,10.8,374300
27-Aug-04,10.86,10.9,10.8,10.89,216700
26-Aug-04,10.88,10.91,10.87,10.87,508900
25-Aug-04,10.81,10.94,10.75,10.93,1063700
24-Aug-04,10.71,10.77,10.66,10.7,443800
23-Aug-04,10.5,10.57,10.48,10.54,210500
20-Aug-04,10.36,10.5,10.36,10.49,521600
19-Aug-04,10.36,10.45,10.29,10.33,143500
18-Aug-04,10.18,10.37,10.18,10.35,191000
17-Aug-04,10.2,10.29,10.2,10.26,75500
16-Aug-04,10.15,10.3,10.15,10.28,1137700
13-Aug-04,10.26,10.31,10.22,10.27,374400
12-Aug-04,10.35,10.35,10.24,10.26,175700
11-Aug-04,10.34,10.34,10.19,10.27,428300
10-Aug-04,10.39,10.47,10.34,10.47,331900
9-Aug-04,10.39,10.39,10.32,10.35,331800
6-Aug-04,10.28,10.35,10.18,10.22,852000
5-Aug-04,10.39,10.39,10.18,10.2,277700
4-Aug-04,10.08,10.19,10.07,10.12,2270800
3-Aug-04,10.17,10.19,10.06,10.1,230300
2-Aug-04,10.04,10.2,10.04,10.18,299000
30-Jul-04,10.21,10.21,10.11,10.14,166800
29-Jul-04,10.18,10.21,10.12,10.18,189700
28-Jul-04,10.28,10.29,10.02,10.23,247400
27-Jul-04,10.13,10.35,10.12,10.3,1042800
26-Jul-04,10.22,10.25,10.1,10.19,132900
23-Jul-04,10.38,10.38,10.07,10.16,603600
22-Jul-04,10.12,10.31,10.08,10.3,359300
21-Jul-04,10.27,10.34,10.06,10.06,665400
20-Jul-04,10.12,10.13,9.99,10.1,87500
19-Jul-04,10.01,10.14,10.01,10.07,129900
16-Jul-04,10,10.09,9.95,9.98,115900
15-Jul-04,9.86,9.93,9.81,9.85,109100
14-Jul-04,9.91,10.01,9.83,9.83,167600
13-Jul-04,9.98,10.12,9.98,10.02,77000
12-Jul-04,10.11,10.15,10.08,10.14,193300
9-Jul-04,10.2,10.25,10.05,10.25,147900
8-Jul-04,10.14,10.14,10,10.07,115500
7-Jul-04,10.23,10.3,10.14,10.3,475700
6-Jul-04,10.05,10.12,9.9,10.1,192300
2-Jul-04,9.97,10.06,9.96,10.03,427600
1-Jul-04,10.15,10.17,9.93,10.03,325200
30-Jun-04,10.01,10.14,9.97,10.13,662200
29-Jun-04,9.94,10,9.85,9.9,248100
28-Jun-04,10.02,10.09,9.81,9.89,483000
25-Jun-04,9.83,9.98,9.83,9.87,295700
24-Jun-04,9.86,9.99,9.84,9.91,418400
23-Jun-04,9.71,9.77,9.64,9.68,368900
22-Jun-04,9.61,9.7,9.61,9.69,273000
21-Jun-04,9.78,9.8,9.62,9.62,945200
18-Jun-04,9.8,9.83,9.66,9.79,337900
17-Jun-04,9.98,9.99,9.76,9.88,747600
16-Jun-04,10.01,10.13,9.93,9.95,243400
15-Jun-04,10.08,10.09,9.95,9.97,469900
14-Jun-04,9.71,9.9,9.71,9.84,628500
10-Jun-04,10.23,10.23,10.16,10.18,123500
9-Jun-04,10.22,10.22,9.91,9.94,314000
8-Jun-04,10.21,10.25,10.13,10.17,254500
7-Jun-04,10.24,10.3,10.08,10.29,522500
4-Jun-04,9.85,9.9,9.78,9.83,662200
3-Jun-04,9.85,9.85,9.65,9.75,490800
2-Jun-04,10.04,10.06,9.86,9.98,1801400
1-Jun-04,10.05,10.05,9.75,9.9,600200
28-May-04,10,10.07,10,10.06,97500
27-May-04,10.02,10.05,9.95,10.03,625500
26-May-04,9.92,9.98,9.83,9.91,814000
25-May-04,9.63,9.96,9.63,9.85,362200
24-May-04,9.77,9.8,9.6,9.67,606300
21-May-04,9.6,9.65,9.52,9.61,639800
20-May-04,9.39,9.4,9.25,9.3,895300
19-May-04,9.42,9.62,9.31,9.34,2223400
18-May-04,8.98,9.09,8.98,9.07,966800
17-May-04,8.71,8.95,8.71,8.94,1244600
14-May-04,9.35,9.35,9.14,9.2,1215400
13-May-04,9.35,9.46,9.35,9.46,860000
12-May-04,9.55,9.62,9.34,9.47,2608600
11-May-04,9.4,9.95,9.38,9.55,630400
10-May-04,9.28,9.35,9.13,9.3,1906400
7-May-04,9.78,9.85,9.56,9.56,750600
6-May-04,9.99,10,9.55,9.9,780500
5-May-04,9.98,10,9.9,9.98,201900
4-May-04,10.3,10.3,10.03,10.09,724600
3-May-04,9.88,9.98,9.86,9.97,819300
30-Apr-04,9.9,9.95,9.76,9.81,849400
29-Apr-04,9.87,9.95,9.71,9.87,1413900
28-Apr-04,10.06,10.15,9.85,9.87,2493500
27-Apr-04,10.1,10.18,10.05,10.14,594800
26-Apr-04,10.12,10.2,10.01,10.05,1351800
23-Apr-04,10.39,10.44,10.32,10.4,344400
22-Apr-04,10.19,10.34,10.15,10.34,636300
21-Apr-04,10.21,10.29,10.08,10.24,548300
20-Apr-04,10.34,10.45,10.26,10.26,466600
19-Apr-04,10.35,10.48,10.32,10.47,310400
16-Apr-04,10.53,10.56,10.32,10.48,355700
15-Apr-04,10.41,11.33,10.31,10.47,386200
14-Apr-04,10.65,10.7,10.53,10.56,550000
13-Apr-04,11.04,11.05,10.81,10.83,659200
12-Apr-04,10.87,10.92,10.8,10.92,218600
8-Apr-04,10.93,10.96,10.82,10.85,324800
7-Apr-04,10.92,10.95,10.79,10.86,292900
6-Apr-04,10.97,10.97,10.86,10.89,323400
5-Apr-04,10.88,10.95,10.78,10.94,764000
2-Apr-04,10.87,10.87,10.72,10.76,599000
1-Apr-04,10.66,10.73,10.59,10.64,422800
31-Mar-04,10.59,10.6,10.48,10.6,400900
30-Mar-04,10.5,10.62,10.5,10.6,411900
29-Mar-04,10.45,10.5,10.4,10.43,487300
26-Mar-04,10.41,10.42,10.32,10.4,406800
25-Mar-04,10.4,10.58,10.35,10.56,565700
24-Mar-04,10.49,10.53,10.42,10.45,451300
23-Mar-04,10.59,10.59,10.35,10.35,284000
22-Mar-04,10.27,10.33,10.1,10.17,861100
19-Mar-04,10.59,10.6,10.41,10.41,218700
18-Mar-04,10.57,10.59,10.41,10.55,485100
17-Mar-04,10.5,10.7,10.5,10.69,539300
16-Mar-04,10.53,10.54,10.43,10.5,361600
15-Mar-04,10.3,10.44,10.28,10.3,934600
12-Mar-04,10.4,10.64,10.4,10.63,511000
11-Mar-04,10.46,10.65,10.33,10.34,1277200
10-Mar-04,10.71,10.75,10.51,10.56,824800
9-Mar-04,10.9,10.94,10.75,10.78,419500
8-Mar-04,10.96,11.1,10.91,10.92,763900
5-Mar-04,10.99,11.09,10.95,11.06,1166500
4-Mar-04,11.03,11.09,10.96,11.08,449100
3-Mar-04,11,11.07,10.85,10.97,689000
2-Mar-04,11.22,11.22,11.02,11.07,842800
1-Mar-04,11.36,11.38,11.21,11.32,1442900
27-Feb-04,11.34,11.38,11.25,11.29,306500
26-Feb-04,11.17,11.17,11.03,11.13,366100
25-Feb-04,11.03,11.13,11.02,11.05,284000
24-Feb-04,11.11,11.19,11.03,11.15,502900
23-Feb-04,11.27,11.31,11.02,11.1,542800
20-Feb-04,11.37,11.39,11.11,11.27,536700
19-Feb-04,11.46,11.47,11.25,11.28,221300
18-Feb-04,11.43,11.45,11.3,11.34,392800
17-Feb-04,11.44,11.44,11.28,11.43,842500
13-Feb-04,11.35,11.39,11.17,11.27,410500
12-Feb-04,11.3,11.33,11.25,11.3,661600
11-Feb-04,11.25,11.4,11.2,11.37,1383500
10-Feb-04,11.28,11.35,11.22,11.32,595500
9-Feb-04,11.1,11.55,11.1,11.32,699800
6-Feb-04,11.04,11.2,11.01,11.09,655000
5-Feb-04,10.79,10.9,10.65,10.81,266700
4-Feb-04,10.66,10.87,10.61,10.71,1131800
3-Feb-04,10.65,10.8,10.55,10.72,905900
2-Feb-04,10.75,10.75,10.51,10.61,3499200
30-Jan-04,10.8,10.9,10.76,10.89,642900
29-Jan-04,10.8,10.93,10.66,10.8,975300
28-Jan-04,10.98,11.14,10.85,10.92,1044500
27-Jan-04,11.48,11.48,11.34,11.37,659900
26-Jan-04,11.4,11.6,11.36,11.58,681600
23-Jan-04,11.45,11.48,11.32,11.39,496500
22-Jan-04,11.42,11.47,11.35,11.44,492900
21-Jan-04,11.3,11.49,11.23,11.42,892300
20-Jan-04,11.19,11.2,11.05,11.1,965200
16-Jan-04,10.81,10.82,10.69,10.79,712200
15-Jan-04,10.87,10.9,10.7,10.87,725500
14-Jan-04,10.79,10.97,10.76,10.92,766900
13-Jan-04,10.82,10.9,10.66,10.71,1213600
12-Jan-04,10.82,10.85,10.65,10.82,974000
9-Jan-04,10.61,10.7,10.51,10.53,766800
8-Jan-04,10.39,10.51,10.39,10.48,864300
7-Jan-04,10.48,10.63,10.42,10.56,917200
6-Jan-04,10.6,10.62,10.46,10.54,961700
5-Jan-04,10.45,10.56,10.42,10.54,1250400
2-Jan-04,10.01,10.26,10.01,10.21,600200
31-Dec-04,9.97,10.04,9.91,10,263300
30-Dec-04,9.89,9.97,9.86,9.92,548700
29-Dec-04,9.92,9.95,9.85,9.94,726800
26-Dec-03,9.93,9.93,9.83,9.9,66700
24-Dec-03,9.9,9.93,9.86,9.86,111300
23-Dec-03,9.93,9.95,9.86,9.9,262200
22-Dec-03,9.85,9.96,9.82,9.94,234000
19-Dec-03,9.99,10,9.84,9.88,808300
18-Dec-03,9.86,10,9.81,9.95,907100
17-Dec-03,9.9,9.94,9.8,9.91,302500
16-Dec-03,9.99,10,9.87,10,1062000
15-Dec-03,10.26,10.27,10.03,10.08,356400
12-Dec-03,10.31,10.31,10.19,10.28,292400
11-Dec-03,10.1,10.34,10.1,10.31,780400
10-Dec-03,9.91,10.03,9.91,9.97,255700
9-Dec-03,10.11,10.11,9.9,9.9,523800
8-Dec-03,9.81,9.94,9.8,9.92,275700
5-Dec-03,10.08,10.08,9.81,9.85,1059300
4-Dec-03,10.08,10.1,10.01,10.09,361200
3-Dec-03,10.15,10.2,10.11,10.13,427200
2-Dec-03,10.16,10.19,10.05,10.12,338100
1-Dec-03,10.12,10.2,10.05,10.19,1041100
28-Nov-03,9.94,9.94,9.81,9.94,975000
26-Nov-03,9.77,9.8,9.65,9.76,322800
25-Nov-03,9.74,9.74,9.61,9.64,289200
24-Nov-03,9.53,9.63,9.51,9.59,868700
21-Nov-03,9.46,9.59,9.42,9.47,483100
20-Nov-03,9.57,9.58,9.4,9.42,553400
19-Nov-03,9.51,9.66,9.51,9.61,738900
18-Nov-03,9.79,9.79,9.54,9.57,378800
17-Nov-03,9.63,9.73,9.51,9.63,2797700
14-Nov-03,9.9,9.99,9.83,9.88,248800
13-Nov-03,9.95,9.95,9.84,9.89,277300
12-Nov-03,9.8,9.86,9.71,9.81,1746600
11-Nov-03,9.82,9.89,9.8,9.82,3174200
10-Nov-03,10,10.03,9.9,9.93,458800
7-Nov-03,10.15,10.19,9.98,10,469000
6-Nov-03,10.08,10.09,9.92,10.08,711700
5-Nov-03,10.19,10.3,10.1,10.18,724900
4-Nov-03,10.18,10.2,10.12,10.17,1094300
3-Nov-03,10.17,10.21,10.1,10.17,2667100
31-Oct-03,10.1,10.12,10.01,10.05,332500
30-Oct-03,10.14,10.15,9.95,10.04,726300
29-Oct-03,10.15,10.15,10,10.13,446800
28-Oct-03,10.07,10.19,9.95,10.17,623500
27-Oct-03,9.93,9.93,9.82,9.85,313600
24-Oct-03,9.72,9.82,9.68,9.79,810500
23-Oct-03,9.72,9.9,9.68,9.88,1218500
22-Oct-03,10.3,10.35,10.06,10.08,968700
21-Oct-03,10.3,10.42,10.25,10.3,767400
20-Oct-03,10.19,10.23,10.15,10.23,1163800
17-Oct-03,10.15,10.2,9.96,10.02,565300
16-Oct-03,10.15,10.19,10.03,10.15,568200
15-Oct-03,10.24,10.24,10.05,10.11,540400
14-Oct-03,10,10.09,9.92,10.03,714200
13-Oct-03,10.09,10.17,10.06,10.15,680500
10-Oct-03,10.08,10.09,10.01,10.05,447400
9-Oct-03,9.99,10.12,9.99,10.02,1409000
8-Oct-03,9.95,10.1,9.85,9.92,594700
7-Oct-03,10,10.16,9.97,10.11,418200
6-Oct-03,10.29,10.31,10.12,10.19,866300
3-Oct-03,10.15,10.24,10.12,10.18,2268400
2-Oct-03,10.07,10.09,9.9,10.02,720300
1-Oct-03,9.5,9.8,9.5,9.75,1030000
30-Sep-03,9.61,9.61,9.47,9.47,610700
29-Sep-03,9.6,9.6,9.46,9.49,560200
26-Sep-03,9.69,9.69,9.55,9.62,391500
25-Sep-03,9.69,9.69,9.51,9.52,171300
24-Sep-03,9.61,9.73,9.52,9.59,773800
23-Sep-03,9.21,9.32,9.2,9.29,484300
22-Sep-03,9.01,9.14,8.97,9.09,2387600
19-Sep-03,9.2,9.2,9.06,9.09,417600
18-Sep-03,9.32,9.45,9.25,9.4,316600
17-Sep-03,9.43,9.45,9.31,9.35,497700
16-Sep-03,9.23,9.39,9.23,9.37,314600
15-Sep-03,9.27,9.28,9.16,9.2,914000
12-Sep-03,9.15,9.16,9.08,9.15,467100
11-Sep-03,9,9.17,8.95,9.1,229600
10-Sep-03,8.96,9.04,8.9,8.91,527700
9-Sep-03,9.24,9.25,9.15,9.19,1728900
8-Sep-03,9.34,9.5,9.32,9.42,1403300
5-Sep-03,9.36,9.48,9.3,9.32,313800
4-Sep-03,9.49,9.5,9.45,9.48,384900
3-Sep-03,9.49,9.49,9.37,9.42,732500
2-Sep-03,9.29,9.33,9.16,9.33,469400
29-Aug-03,9,9.1,9,9.06,698000
28-Aug-03,8.99,9,8.89,8.95,165800
27-Aug-03,8.95,9,8.85,8.96,404100
26-Aug-03,8.86,8.99,8.82,8.98,371800
25-Aug-03,8.87,8.95,8.86,8.94,536200
22-Aug-03,8.95,8.99,8.81,8.86,628200
21-Aug-03,8.82,8.88,8.69,8.84,251400
20-Aug-03,8.58,8.59,8.52,8.58,391700
19-Aug-03,8.5,8.59,8.5,8.53,637900
18-Aug-03,8.51,8.58,8.46,8.57,1250400
15-Aug-03,8.29,8.39,8.29,8.39,65100
14-Aug-03,8.38,8.4,8.34,8.39,186400
13-Aug-03,8.31,8.32,8.25,8.3,538900
12-Aug-03,8.14,8.22,8.1,8.22,203800
11-Aug-03,8.03,8.12,7.99,8.04,1139800
8-Aug-03,7.99,7.99,7.9,7.97,114600
7-Aug-03,7.92,7.96,7.9,7.95,429700
6-Aug-03,8,8.08,7.86,7.91,301200
5-Aug-03,8.15,8.16,8.01,8.01,269200
4-Aug-03,8.19,8.19,8.1,8.15,664500
1-Aug-03,8.18,8.18,8.1,8.11,137400
31-Jul-03,8.11,8.18,8.06,8.15,258500
30-Jul-03,8.09,8.09,8.01,8.06,105000
29-Jul-03,8.05,8.11,8.03,8.08,141300
28-Jul-03,8.05,8.11,8.03,8.04,169900
25-Jul-03,7.99,8,7.88,8,222200
24-Jul-03,7.89,7.99,7.88,7.89,207400
23-Jul-03,7.97,7.99,7.86,7.89,208000
22-Jul-03,8,8.05,7.96,8.04,74900
21-Jul-03,8.13,8.13,7.92,7.97,147500
18-Jul-03,7.95,8.18,7.95,8.17,549700
17-Jul-03,7.95,8,7.86,7.89,266200
16-Jul-03,8.05,8.09,7.96,7.99,3983900
15-Jul-03,8.11,8.11,7.96,7.99,285300
14-Jul-03,8.16,8.2,8,8.1,459100
11-Jul-03,7.86,8.01,7.86,7.94,113000
10-Jul-03,8.1,8.1,7.84,7.88,271900
9-Jul-03,8.05,8.05,7.95,8,316000
8-Jul-03,8.09,8.09,7.95,7.99,416700
7-Jul-03,7.9,8,7.87,7.98,727000
3-Jul-03,7.75,7.77,7.63,7.65,269000
2-Jul-03,7.74,7.79,7.65,7.72,951700
1-Jul-03,7.65,7.75,7.57,7.74,963800
30-Jun-03,7.65,7.72,7.57,7.65,1176800
27-Jun-03,7.76,7.76,7.58,7.69,607400
26-Jun-03,7.65,7.77,7.63,7.72,753400
25-Jun-03,7.68,7.69,7.58,7.58,394700
24-Jun-03,7.52,7.65,7.51,7.6,1585000
23-Jun-03,7.77,7.83,7.6,7.62,236900
20-Jun-03,7.9,7.9,7.78,7.84,129100
19-Jun-03,7.84,7.91,7.79,7.79,279700
18-Jun-03,7.82,7.89,7.81,7.88,172400
17-Jun-03,7.99,8,7.91,7.93,754100
16-Jun-03,7.91,7.98,7.8,7.95,1037400
13-Jun-03,7.84,7.87,7.76,7.82,1039800
12-Jun-03,7.9,7.92,7.75,7.82,762800
11-Jun-03,7.89,7.93,7.8,7.91,665600
10-Jun-03,7.83,7.89,7.72,7.83,205900
9-Jun-03,7.84,7.85,7.65,7.67,441100
6-Jun-03,7.84,7.9,7.68,7.72,766900
5-Jun-03,7.75,7.79,7.65,7.69,538200
4-Jun-03,7.75,7.8,7.75,7.79,496600
3-Jun-03,7.7,7.71,7.62,7.68,194800
2-Jun-03,7.7,7.75,7.61,7.65,1235000
30-May-03,7.57,7.65,7.55,7.61,374000
29-May-03,7.59,7.7,7.49,7.51,682500
28-May-03,7.7,7.72,7.57,7.59,479900
27-May-03,7.58,7.76,7.55,7.7,1497500
23-May-03,7.44,7.57,7.39,7.49,834200
22-May-03,7.3,7.35,7.26,7.32,193200
21-May-03,7.22,7.28,7.15,7.27,275300
20-May-03,7.18,7.28,7.13,7.24,208800
19-May-03,7.25,7.25,7.13,7.18,161400
16-May-03,7.31,7.32,7.22,7.29,306700
15-May-03,7.34,7.36,7.25,7.33,340700
14-May-03,7.37,7.37,7.21,7.27,152100
13-May-03,7.34,7.39,7.3,7.33,418500
12-May-03,7.28,7.41,7.26,7.38,680600
9-May-03,7.21,7.28,7.11,7.26,717100
8-May-03,7.14,7.14,7.07,7.07,896700
7-May-03,7.2,7.2,7.06,7.11,345900
6-May-03,7.18,7.22,7.11,7.12,854200
5-May-03,7.19,7.19,7.13,7.13,551000
2-May-03,7.05,7.14,7.01,7.14,803600
1-May-03,6.93,6.99,6.86,6.95,723700
30-Apr-03,7.03,7.05,6.93,6.93,594800
29-Apr-03,7.05,7.06,6.88,7.02,1241900
28-Apr-03,6.68,6.85,6.65,6.8,911700
25-Apr-03,6.62,6.64,6.55,6.57,855300
24-Apr-03,6.62,6.7,6.56,6.63,431500
23-Apr-03,6.65,6.75,6.62,6.74,1087900
22-Apr-03,6.7,6.88,6.65,6.85,417900
21-Apr-03,6.65,6.72,6.65,6.7,476200
17-Apr-03,6.66,6.76,6.66,6.76,42500
16-Apr-03,6.8,6.9,6.66,6.69,108300
15-Apr-03,6.72,6.79,6.72,6.79,151300
14-Apr-03,6.7,6.78,6.67,6.77,119500
11-Apr-03,6.76,6.94,6.76,6.79,60200
10-Apr-03,6.75,6.83,6.71,6.74,169500
9-Apr-03,6.81,6.93,6.75,6.78,120600
8-Apr-03,6.91,7.12,6.91,7.05,117800
7-Apr-03,7.05,7.19,7.05,7.12,187200
4-Apr-03,7.12,7.12,7,7.05,95900
3-Apr-03,6.94,6.94,6.81,6.92,372900
2-Apr-03,6.98,7.08,6.95,6.98,162400
1-Apr-03,6.9,6.97,6.76,6.86,126200
31-Mar-03,6.9,6.97,6.76,6.83,167400
28-Mar-03,7.13,7.15,7.07,7.13,42300
27-Mar-03,7.18,7.28,7.03,7.03,39400
26-Mar-03,7.19,7.33,7.19,7.22,60000
25-Mar-03,7.2,7.43,7.2,7.38,59900
24-Mar-03,7.41,7.41,7.26,7.29,296400
21-Mar-03,7.5,7.55,7.28,7.55,27700
20-Mar-03,7.25,7.52,7.25,7.47,61000
19-Mar-03,7.35,7.43,7.33,7.4,24200
18-Mar-03,7.33,7.33,7.05,7.2,161500
17-Mar-03,7.2,7.33,7.1,7.31,107400
14-Mar-03,7.05,7.19,7.01,7.13,101600
13-Mar-03,7.13,7.14,6.96,7.11,56900
12-Mar-03,7.1,7.18,6.9,7,36400
11-Mar-03,6.9,7.11,6.9,7.1,5800
10-Mar-03,7.05,7.18,6.95,6.97,17000
7-Mar-03,7.23,7.23,7.07,7.19,11400
6-Mar-03,7.15,7.29,7.11,7.15,114800
5-Mar-03,7.26,7.39,7.26,7.37,11600
4-Mar-03,7.31,7.39,7.29,7.37,9400
3-Mar-03,7.44,7.44,7.35,7.43,10200
28-Feb-03,7.31,7.42,7.3,7.34,11100
27-Feb-03,7.21,7.34,7.21,7.33,93600
26-Feb-03,7.21,7.33,7.21,7.22,2500
25-Feb-03,7.24,7.26,7.09,7.22,40100
24-Feb-03,7.5,7.5,7.28,7.31,7100
21-Feb-03,7.54,7.55,7.37,7.48,26400
20-Feb-03,7.59,7.63,7.46,7.46,21400
19-Feb-03,7.68,7.7,7.41,7.59,117100
18-Feb-03,7.63,7.68,7.54,7.57,180800
14-Feb-03,7.25,7.49,7.25,7.49,43500
13-Feb-03,7.42,7.45,7.29,7.3,26700
12-Feb-03,7.49,7.55,7.33,7.38,32400
11-Feb-03,7.5,7.5,7.24,7.24,28700
10-Feb-03,7.48,7.48,7.26,7.27,8900
7-Feb-03,7.24,7.4,7.24,7.24,16800
6-Feb-03,7.26,7.4,7.24,7.3,17300
5-Feb-03,7.4,7.45,7.27,7.27,36500
4-Feb-03,7.48,7.48,7.27,7.27,25700
3-Feb-03,7.54,7.55,7.42,7.54,26900
31-Jan-03,7.36,7.5,7.35,7.48,25200
30-Jan-03,7.41,7.55,7.27,7.37,45600
29-Jan-03,7.45,7.5,7.36,7.5,42800
28-Jan-03,7.49,7.51,7.41,7.46,128200
27-Jan-03,7.3,7.52,7.24,7.43,239000
24-Jan-03,7.41,7.59,7.41,7.44,176700
23-Jan-03,7.69,7.69,7.53,7.64,33200
22-Jan-03,7.61,7.62,7.45,7.47,25200
21-Jan-03,7.46,7.57,7.41,7.43,10800
17-Jan-03,7.6,7.67,7.5,7.67,24600
16-Jan-03,7.85,7.87,7.6,7.62,124600
15-Jan-03,7.75,7.84,7.7,7.71,26200
14-Jan-03,7.69,7.74,7.62,7.74,24500
13-Jan-03,7.74,7.74,7.62,7.7,16000
10-Jan-03,7.74,7.74,7.55,7.62,68700
9-Jan-03,7.7,7.72,7.56,7.66,79900
8-Jan-03,7.47,7.59,7.46,7.54,8400
7-Jan-03,7.55,7.64,7.53,7.53,39000
6-Jan-03,7.47,7.64,7.47,7.63,78900
3-Jan-03,7.47,7.64,7.47,7.6,18200
2-Jan-03,7.43,7.56,7.38,7.56,53700
31-Dec-03,7.45,7.45,7.25,7.43,28000
30-Dec-03,7.17,7.39,7.17,7.31,73000
27-Dec-02,7.45,7.56,7.19,7.25,26500
26-Dec-02,7.62,7.65,7.44,7.55,45100
24-Dec-02,7.66,7.66,7.5,7.5,2600
23-Dec-02,7.54,7.58,7.41,7.47,75000
20-Dec-02,7.62,7.75,7.59,7.62,25600
19-Dec-02,7.55,7.66,7.5,7.54,36600
18-Dec-02,7.68,7.68,7.54,7.56,239800
17-Dec-02,7.66,7.84,7.66,7.8,29800
16-Dec-02,7.7,7.87,7.66,7.83,50400
13-Dec-02,7.8,7.87,7.65,7.8,81700
12-Dec-02,7.71,7.86,7.71,7.74,1236600
11-Dec-02,7.8,7.86,7.66,7.71,1347600
10-Dec-02,7.83,7.96,7.71,7.96,40400
9-Dec-02,7.7,7.82,7.69,7.7,36700
6-Dec-02,7.91,7.98,7.9,7.9,26900
5-Dec-02,8.09,8.09,7.95,8.01,1375500
4-Dec-02,7.95,8.03,7.93,7.97,1697400
3-Dec-02,8.06,8.19,8.06,8.1,41400
2-Dec-02,8.2,8.28,8.09,8.12,37300
29-Nov-02,8.19,8.19,8,8.01,49000
27-Nov-02,8.04,8.15,7.98,8.13,20700
26-Nov-02,7.97,8.14,7.93,7.96,45300
25-Nov-02,8.19,8.19,8.06,8.06,18900
22-Nov-02,8.08,8.13,7.97,8.09,58200
21-Nov-02,8.14,8.18,8.02,8.07,75200
20-Nov-02,7.86,8.15,7.86,8.12,36500
19-Nov-02,8.1,8.1,7.91,7.94,23400
18-Nov-02,7.99,8.05,7.86,7.96,72900
15-Nov-02,8.03,8.12,7.87,8.12,151900
14-Nov-02,7.84,7.98,7.84,7.97,68500
13-Nov-02,7.74,7.76,7.57,7.74,60000
12-Nov-02,7.75,7.81,7.7,7.72,21600
11-Nov-02,7.74,7.76,7.55,7.67,24600
8-Nov-02,7.81,7.91,7.79,7.79,8700
7-Nov-02,7.94,7.94,7.71,7.75,28900
6-Nov-02,7.99,7.99,7.79,7.88,37700
5-Nov-02,7.7,7.92,7.66,7.81,82700
4-Nov-02,7.82,7.99,7.76,7.86,41100
1-Nov-02,7.65,7.75,7.51,7.7,30000
31-Oct-02,7.77,7.77,7.55,7.61,29700
30-Oct-02,7.65,7.87,7.61,7.8,150700
29-Oct-02,7.79,7.79,7.6,7.76,482100
28-Oct-02,7.9,7.95,7.71,7.8,135200
25-Oct-02,7.8,7.8,7.61,7.79,62000
24-Oct-02,7.65,7.81,7.61,7.61,15400
23-Oct-02,7.82,7.82,7.6,7.64,8200
22-Oct-02,7.58,7.59,7.41,7.56,54200
21-Oct-02,7.59,7.72,7.51,7.61,27600
18-Oct-02,7.49,7.68,7.49,7.52,87800
17-Oct-02,7.78,7.78,7.6,7.65,51800
16-Oct-02,7.48,7.54,7.21,7.39,42700
15-Oct-02,7.42,7.65,7.42,7.65,60000
14-Oct-02,7.24,7.26,7.06,7.23,336000
11-Oct-02,6.91,7.24,6.91,7.24,40800
10-Oct-02,6.85,6.99,6.77,6.96,29600
9-Oct-02,7,7.12,6.9,6.91,46500
8-Oct-02,7.15,7.15,6.87,7,145000
7-Oct-02,6.92,6.99,6.89,6.89,23800
4-Oct-02,7.09,7.09,6.91,6.93,34700
3-Oct-02,7,7.1,6.93,7.09,19800
2-Oct-02,7.12,7.31,7.11,7.17,30200
1-Oct-02,7.17,7.49,7.17,7.48,67900
30-Sep-02,7.25,7.29,7.06,7.13,48800
27-Sep-02,7.46,7.46,7.2,7.23,31400
26-Sep-02,7.49,7.49,7.25,7.28,26300
25-Sep-02,7.21,7.38,7.21,7.31,26400
24-Sep-02,7.1,7.29,7.1,7.15,107900
23-Sep-02,7.22,7.4,7.2,7.35,321700
20-Sep-02,7.37,7.54,7.3,7.4,22200
19-Sep-02,7.34,7.44,7.28,7.28,57100
18-Sep-02,7.59,7.59,7.37,7.53,26100
17-Sep-02,7.63,7.69,7.51,7.58,126400
16-Sep-02,7.6,7.6,7.36,7.59,27700
13-Sep-02,7.59,7.79,7.59,7.69,46700
12-Sep-02,7.91,7.91,7.76,7.76,2300
11-Sep-02,7.8,7.95,7.8,7.81,17700
10-Sep-02,7.75,7.94,7.75,7.8,124100
9-Sep-02,7.83,7.84,7.64,7.69,14400
6-Sep-02,7.65,7.89,7.65,7.88,21800
5-Sep-02,7.67,7.8,7.58,7.8,16500
4-Sep-02,7.7,7.88,7.69,7.88,48900
3-Sep-02,7.7,7.7,7.51,7.67,1064300
30-Aug-02,7.95,7.95,7.75,7.82,18300
29-Aug-02,7.76,7.95,7.76,7.81,99700
28-Aug-02,7.9,7.99,7.76,7.91,71400
27-Aug-02,8.11,8.11,7.92,7.92,305000
26-Aug-02,8.12,8.19,8.01,8.1,34800
23-Aug-02,8.2,8.2,8,8.12,179900
22-Aug-02,8.21,8.27,8.15,8.26,382200
21-Aug-02,8.16,8.23,8.15,8.19,398600
20-Aug-02,8.08,8.19,7.99,8.14,138900
19-Aug-02,7.92,8.23,7.92,8.23,30000
16-Aug-02,8.1,8.17,7.96,8.15,70900
15-Aug-02,8.08,8.14,7.92,8.14,62900
14-Aug-02,7.85,7.95,7.69,7.95,36900
13-Aug-02,7.85,8.01,7.8,7.8,120100
12-Aug-02,7.85,7.9,7.64,7.74,158400
9-Aug-02,8,8.09,7.77,7.99,33400
8-Aug-02,7.9,8.25,7.9,8.25,34400
7-Aug-02,8.02,8.13,7.81,8.05,250500
6-Aug-02,7.75,8.1,7.75,7.91,157500
5-Aug-02,8.09,8.09,7.71,7.74,117600
2-Aug-02,8.08,8.16,7.91,7.99,46300
1-Aug-02,8.2,8.36,8.1,8.24,56800
31-Jul-02,8.27,8.37,8.22,8.37,71100
30-Jul-02,8.49,8.49,8.2,8.35,50300
29-Jul-02,8.26,8.37,8.11,8.34,40600
26-Jul-02,8.08,8.08,7.9,8,41700
25-Jul-02,8.22,8.26,8.01,8.25,41500
24-Jul-02,8.05,8.53,8.04,8.45,110200
23-Jul-02,8.46,8.61,8.26,8.49,77600
22-Jul-02,8.45,8.47,8.11,8.13,98000
19-Jul-02,8.4,8.54,8.22,8.27,60100
18-Jul-02,8.64,8.65,8.43,8.45,63300
17-Jul-02,8.47,8.75,8.46,8.51,139800
16-Jul-02,8.63,8.69,8.49,8.52,37700
15-Jul-02,8.71,8.83,8.43,8.83,141100
12-Jul-02,8.95,8.95,8.66,8.66,148900
11-Jul-02,8.84,8.84,8.55,8.8,38300
10-Jul-02,8.91,8.98,8.67,8.69,75300
9-Jul-02,9.15,9.15,8.81,8.92,85100
8-Jul-02,8.85,9.09,8.81,8.92,76200
5-Jul-02,8.93,9.34,8.93,9.34,38700
3-Jul-02,8.86,8.86,8.68,8.78,307500
2-Jul-02,8.7,8.79,8.31,8.45,149200
1-Jul-02,8.85,8.85,8.71,8.71,26100
28-Jun-02,8.7,8.93,8.7,8.89,75900
27-Jun-02,8.69,8.95,8.68,8.85,562200
26-Jun-02,8.45,8.65,8.36,8.65,154900
25-Jun-02,8.84,8.85,8.7,8.7,73000
24-Jun-02,8.75,8.84,8.62,8.71,79300
21-Jun-02,8.8,8.81,8.61,8.68,81400
20-Jun-02,8.84,8.85,8.76,8.76,209600
19-Jun-02,8.96,8.96,8.69,8.72,117000
18-Jun-02,9.12,9.17,9.02,9.12,68800
17-Jun-02,8.92,9.19,8.91,9.19,72400
14-Jun-02,9.1,9.19,8.9,9.08,609000
13-Jun-02,9.39,9.45,9.29,9.29,69400
12-Jun-02,9.25,9.43,9.25,9.42,115000
11-Jun-02,9.58,9.58,9.5,9.53,121800
10-Jun-02,9.63,9.73,9.6,9.67,198400
7-Jun-02,9.49,9.64,9.36,9.59,87200
6-Jun-02,9.6,9.62,9.26,9.37,194800
5-Jun-02,9.62,9.65,9.47,9.6,50600
4-Jun-02,9.4,9.61,9.35,9.5,123800
3-Jun-02,9.41,9.51,9.27,9.27,278700
31-May-02,9.54,9.59,9.47,9.51,459200
30-May-02,9.6,9.64,9.4,9.5,191500
29-May-02,9.51,9.59,9.47,9.56,126800
28-May-02,9.76,9.86,9.62,9.7,176400
24-May-02,9.83,9.83,9.75,9.82,187000
23-May-02,9.95,9.97,9.82,9.88,129800
22-May-02,9.8,10,9.78,9.99,111200
21-May-02,9.98,10,9.81,9.9,131800
20-May-02,10.14,10.16,10.02,10.07,552200
17-May-02,10.14,10.23,10.1,10.17,576500
16-May-02,10.04,10.08,9.96,10.05,191000
15-May-02,10.04,10.06,9.92,10,173300
14-May-02,10.05,10.09,9.95,10.04,218800
13-May-02,9.86,10.1,9.86,10.07,215700
10-May-02,9.73,9.97,9.73,9.74,54800
9-May-02,9.9,9.96,9.72,9.79,88800
8-May-02,10.02,10.2,10.02,10.15,213600
7-May-02,10.05,10.1,9.95,10.03,90200
6-May-02,10,10.06,9.92,10.04,76300
3-May-02,10.07,10.07,9.87,10.03,227300
2-May-02,10.1,10.13,10.02,10.06,1843300
1-May-02,9.89,9.95,9.76,9.94,68100
30-Apr-02,9.85,9.94,9.75,9.89,242400
29-Apr-02,9.6,9.74,9.56,9.56,51200
26-Apr-02,9.65,9.75,9.56,9.6,216800
25-Apr-02,9.75,9.75,9.52,9.57,549800
24-Apr-02,9.66,9.79,9.66,9.77,622400
23-Apr-02,9.73,9.79,9.62,9.66,71100
22-Apr-02,9.49,9.49,9.36,9.39,52000
19-Apr-02,9.35,9.64,9.35,9.62,64600
18-Apr-02,9.35,9.45,9.26,9.43,182300
17-Apr-02,9.37,9.49,9.29,9.29,48300
16-Apr-02,8.94,9.29,8.94,9.22,63500
15-Apr-02,9.04,9.04,8.87,9.04,76400
12-Apr-02,8.93,9.04,8.93,9.04,52300
11-Apr-02,8.94,9.04,8.81,8.81,163300
10-Apr-02,8.9,8.94,8.81,8.93,23000
9-Apr-02,9,9,8.93,8.94,17100
8-Apr-02,8.9,8.94,8.81,8.94,30500
5-Apr-02,8.92,9.07,8.92,8.95,19000
4-Apr-02,8.91,9.05,8.91,8.97,42000
3-Apr-02,8.95,8.99,8.9,8.92,20600
2-Apr-02,9.09,9.09,8.91,8.95,28200
1-Apr-02,9.2,9.24,9.06,9.19,26400
28-Mar-02,9.27,9.27,9.13,9.19,13400
27-Mar-02,9.1,9.24,9.1,9.18,40100
26-Mar-02,8.92,9.1,8.92,9.02,23100
25-Mar-02,9,9.09,8.96,9,173400
22-Mar-02,8.89,9.06,8.89,8.94,58400
21-Mar-02,9.03,9.1,8.9,8.95,578300
20-Mar-02,9.11,9.24,9.04,9.15,45200
19-Mar-02,9.15,9.29,9.12,9.29,75200
18-Mar-02,9.3,9.34,9.21,9.23,35900
15-Mar-02,9.3,9.35,9.23,9.24,120900
14-Mar-02,9.26,9.3,9.17,9.26,44400
13-Mar-02,9.24,9.24,9.15,9.16,40600
12-Mar-02,9.29,9.3,9.21,9.23,40000
11-Mar-02,9.29,9.3,9.21,9.3,69000
8-Mar-02,9.25,9.34,9.22,9.25,131900
7-Mar-02,9.19,9.19,9.1,9.15,70300
6-Mar-02,9.1,9.25,9.03,9.24,117200
5-Mar-02,9.03,9.2,8.95,9.02,85700
4-Mar-02,8.94,9.04,8.81,8.92,43400
1-Mar-02,8.72,8.82,8.61,8.82,24400
28-Feb-02,8.75,8.77,8.63,8.67,12100
27-Feb-02,8.9,8.9,8.73,8.81,35400
26-Feb-02,8.79,8.85,8.59,8.64,42200
25-Feb-02,8.81,8.96,8.78,8.91,31400
22-Feb-02,8.82,9.07,8.82,9.07,10500
21-Feb-02,8.92,9.08,8.9,8.94,32400
20-Feb-02,8.92,9.18,8.92,9.01,42600
19-Feb-02,8.94,9,8.84,8.84,61400
15-Feb-02,9.1,9.1,8.98,9.06,22800
14-Feb-02,9.2,9.29,9.12,9.16,65000
13-Feb-02,9.06,9.23,9.06,9.1,47300
12-Feb-02,8.95,9.13,8.95,9.04,39700
11-Feb-02,9.12,9.12,8.95,9.1,34200
8-Feb-02,8.88,8.93,8.81,8.91,17600
7-Feb-02,8.87,8.88,8.67,8.79,19900
6-Feb-02,8.94,8.94,8.82,8.84,8000
5-Feb-02,8.7,8.87,8.63,8.8,59200
4-Feb-02,8.87,8.91,8.6,8.6,169700
1-Feb-02,9.03,9.03,8.81,8.86,11100
31-Jan-02,9.08,9.09,8.9,9.09,36300
30-Jan-02,9.09,9.12,8.8,9.1,80600
29-Jan-02,9.27,9.27,9.01,9.06,164600
28-Jan-02,9.19,9.19,9.11,9.14,37500
25-Jan-02,9.09,9.17,9.09,9.14,68000
24-Jan-02,9.22,9.22,9.12,9.13,91500
23-Jan-02,9.14,9.22,9.1,9.22,48600
22-Jan-02,9.05,9.22,9.05,9.14,246300
18-Jan-02,9.15,9.24,9.14,9.16,16300
17-Jan-02,9.2,9.34,9.19,9.34,64100
16-Jan-02,9.2,9.2,9.01,9.01,47800
15-Jan-02,9.35,9.36,9.2,9.21,27300
14-Jan-02,9.4,9.4,9.31,9.35,54000
11-Jan-02,9.33,9.43,9.25,9.37,102700
10-Jan-02,9.41,9.58,9.41,9.51,30200
9-Jan-02,9.67,9.78,9.46,9.46,56000
8-Jan-02,9.73,9.83,9.62,9.62,59800
7-Jan-02,9.82,9.82,9.66,9.69,56000
4-Jan-02,9.53,9.6,9.45,9.59,164700
3-Jan-02,9.2,9.36,9.2,9.35,45300
2-Jan-02,9.16,9.31,9.12,9.26,21400
31-Dec-02,9.23,9.27,9.13,9.17,54200
28-Dec-01,9.15,9.28,9.14,9.26,24600
27-Dec-01,9.23,9.35,9.21,9.21,31100
26-Dec-01,9.19,9.33,9.03,9.2,24700
24-Dec-01,9.15,9.19,9.09,9.09,11300
21-Dec-01,9.14,9.31,9.1,9.15,49000
20-Dec-01,9.41,9.46,9.3,9.31,48000
19-Dec-01,9.34,9.42,9.29,9.37,76900
18-Dec-01,9.25,9.39,9.22,9.22,32900
17-Dec-01,9.26,9.35,9.2,9.3,77000
14-Dec-01,9.16,9.31,9.07,9.31,53400
13-Dec-01,9.19,9.19,9.08,9.13,31100
12-Dec-01,9.43,9.53,9.27,9.31,38800
11-Dec-01,9.32,9.48,9.22,9.27,91400
10-Dec-01,9.45,9.51,9.33,9.4,39600
7-Dec-01,9.36,9.54,9.26,9.42,19900
6-Dec-01,9.25,9.53,9.25,9.34,104700
5-Dec-01,9.48,9.72,9.41,9.72,53800
4-Dec-01,8.97,9.15,8.97,9.15,33000
3-Dec-01,8.72,8.89,8.68,8.68,59300
30-Nov-01,8.75,8.98,8.75,8.85,39200
29-Nov-01,8.66,8.84,8.65,8.67,25100
28-Nov-01,8.63,8.75,8.51,8.51,52600
27-Nov-01,8.96,8.96,8.81,8.81,69600
26-Nov-01,9.01,9.14,8.95,8.97,66900
23-Nov-01,9.05,9.07,8.87,9,34200
21-Nov-01,8.86,8.97,8.73,8.88,23100
20-Nov-01,8.85,9.01,8.8,8.82,41100
19-Nov-01,9.01,9.13,8.96,9.11,54500
16-Nov-01,9.05,9.09,8.89,9,60700
15-Nov-01,8.85,8.95,8.83,8.84,31900
14-Nov-01,8.75,8.75,8.6,8.68,50100
13-Nov-01,8.45,8.65,8.44,8.64,82400
12-Nov-01,8.05,8.43,8.05,8.43,45500
9-Nov-01,8.4,8.4,8.3,8.4,16000
8-Nov-01,8.29,8.4,8.22,8.25,24200
7-Nov-01,7.97,8.1,7.96,8.01,59800
6-Nov-01,8.17,8.18,8.05,8.18,44200
5-Nov-01,8.15,8.29,8.15,8.29,24800
2-Nov-01,8.06,8.15,8,8.1,17800
1-Nov-01,8.09,8.19,7.87,8.19,56600
31-Oct-01,7.98,8.05,7.86,8.03,82700
30-Oct-01,7.91,7.91,7.8,7.8,27800
29-Oct-01,8,8.03,7.81,7.81,15200
26-Oct-01,8.23,8.29,8.09,8.21,48200
25-Oct-01,8.12,8.38,7.96,8.22,58100
24-Oct-01,8.1,8.19,8.04,8.18,182400
23-Oct-01,8.12,8.24,8.03,8.03,111600
22-Oct-01,7.81,7.99,7.81,7.98,32600
19-Oct-01,7.82,7.86,7.71,7.85,18800
18-Oct-01,7.91,7.91,7.81,7.87,679900
17-Oct-01,8.16,8.2,8.01,8.01,30000
16-Oct-01,7.95,8.07,7.95,8,28600
15-Oct-01,8.07,8.07,7.87,8.04,50600
12-Oct-01,7.9,8.08,7.82,7.99,60600
11-Oct-01,8.35,8.42,8.21,8.3,71000
10-Oct-01,8.09,8.27,8.09,8.25,13000
9-Oct-01,8.25,8.25,8.01,8.01,20100
8-Oct-01,7.95,8.05,7.81,8,18700
5-Oct-01,7.95,8.24,7.8,8.24,68800
4-Oct-01,8.01,8.15,7.97,8,43300
3-Oct-01,7.75,8.09,7.74,8.09,47300
2-Oct-01,7.74,7.85,7.65,7.74,60000
1-Oct-01,7.8,7.81,7.51,7.64,21700
28-Sep-01,7.89,7.95,7.51,7.93,699900
27-Sep-01,7.4,7.64,7.4,7.63,6800
26-Sep-01,7.58,7.59,7.15,7.44,64700
25-Sep-01,7.34,7.58,7.15,7.24,72800
24-Sep-01,7.25,7.49,7.25,7.37,107200
21-Sep-01,6.85,7.25,6.85,7.2,47900
20-Sep-01,7.4,7.4,7.1,7.1,42200
19-Sep-01,7.46,7.88,7.2,7.4,56600
18-Sep-01,7.6,7.78,7.46,7.46,66900
17-Sep-01,7.5,8,7.3,7.6,56500
10-Sep-01,8.19,8.44,8.19,8.36,39700
7-Sep-01,8.33,8.38,8.11,8.21,48400
6-Sep-01,8.67,8.67,8.41,8.41,32000
5-Sep-01,8.92,8.92,8.77,8.91,18800
4-Sep-01,9.04,9.15,8.97,8.97,26300
31-Aug-01,8.9,9.04,8.88,9.04,25000
30-Aug-01,8.91,8.96,8.88,8.92,14500
29-Aug-01,9,9,8.94,9,19900
28-Aug-01,9.02,9.07,8.93,8.94,18000
27-Aug-01,9.03,9.11,8.96,8.96,131600
24-Aug-01,9.05,9.18,9.02,9.18,15300
23-Aug-01,9.05,9.27,9.05,9.16,24000
22-Aug-01,9.27,9.3,9.09,9.2,11600
21-Aug-01,9.19,9.21,9.05,9.05,19700
20-Aug-01,9.15,9.39,9.11,9.21,24300
17-Aug-01,9.2,9.27,9.15,9.15,21800
16-Aug-01,9.05,9.14,9.05,9.13,43100
15-Aug-01,9.23,9.26,9.13,9.13,10300
14-Aug-01,9.24,9.24,9.16,9.21,10300
13-Aug-01,9.01,9.1,9.01,9.06,11700
10-Aug-01,9.1,9.19,9.02,9.19,41900
9-Aug-01,9.15,9.15,9.02,9.07,16700
8-Aug-01,9.25,9.36,9.16,9.16,49400
7-Aug-01,9.34,9.49,9.34,9.46,10800
6-Aug-01,9.45,9.54,9.45,9.46,24200
3-Aug-01,9.7,9.7,9.53,9.57,28500
2-Aug-01,9.84,9.87,9.68,9.86,88300
1-Aug-01,10,10,9.87,9.93,24300
31-Jul-01,9.63,9.87,9.61,9.8,27000
30-Jul-01,9.5,9.56,9.38,9.55,79100
27-Jul-01,9.54,9.57,9.5,9.56,32700
26-Jul-01,9.52,9.53,9.41,9.51,137700
25-Jul-01,9.5,9.81,9.45,9.81,41800
24-Jul-01,9.59,9.7,9.44,9.44,22800
23-Jul-01,9.8,9.8,9.58,9.6,23000
20-Jul-01,9.71,9.85,9.71,9.72,22000
19-Jul-01,9.76,9.99,9.75,9.77,22000
18-Jul-01,9.75,9.77,9.74,9.75,14800
17-Jul-01,9.71,9.82,9.7,9.82,25200
16-Jul-01,9.85,9.88,9.75,9.88,13000
13-Jul-01,9.87,9.96,9.87,9.93,14600
12-Jul-01,9.87,10.05,9.87,10.05,160800
11-Jul-01,9.7,9.85,9.68,9.8,29400
10-Jul-01,9.9,9.91,9.77,9.77,29100
9-Jul-01,9.7,9.89,9.7,9.87,63600
6-Jul-01,9.85,9.92,9.79,9.8,63900
5-Jul-01,9.96,9.99,9.91,9.91,28500
3-Jul-01,10.12,10.12,10,10.02,42000
2-Jul-01,10.04,10.1,9.99,10.08,14600
29-Jun-01,10.04,10.09,10.02,10.08,27800
28-Jun-01,9.95,10.04,9.9,9.96,151500
27-Jun-01,10,10.06,9.94,9.96,50500
26-Jun-01,9.99,10.02,9.88,10.02,112200
25-Jun-01,10.08,10.14,10.01,10.04,26500
22-Jun-01,10.22,10.22,10.01,10.15,52300
21-Jun-01,10.2,10.33,10.16,10.33,33100
20-Jun-01,10.09,10.34,10.09,10.16,38300
19-Jun-01,10.26,10.4,10.23,10.38,12700
18-Jun-01,10.1,10.16,10.02,10.06,24300
15-Jun-01,10.01,10.21,10.01,10.17,19100
14-Jun-01,10.4,10.43,10.07,10.08,19100
13-Jun-01,10.6,10.6,10.46,10.47,7400
12-Jun-01,10.69,10.69,10.49,10.66,26100
11-Jun-01,10.75,10.79,10.71,10.72,6200
8-Jun-01,10.96,10.96,10.81,10.84,18600
7-Jun-01,10.92,10.98,10.86,10.89,14900
6-Jun-01,10.94,10.95,10.82,10.88,53600
5-Jun-01,10.78,10.99,10.77,10.99,51300
4-Jun-01,10.68,10.68,10.61,10.64,14100
1-Jun-01,10.63,10.64,10.5,10.64,16900
31-May-01,10.56,10.64,10.52,10.63,15000
30-May-01,10.56,10.74,10.51,10.6,26700
29-May-01,10.85,10.85,10.7,10.81,37600
25-May-01,10.87,10.92,10.81,10.82,22300
24-May-01,11.02,11.02,10.87,10.99,23700
23-May-01,10.96,11.03,10.9,10.9,24300
22-May-01,11.19,11.19,10.95,11,140700
21-May-01,10.91,11.15,10.91,11.15,31000
18-May-01,10.76,10.87,10.76,10.85,22900
17-May-01,10.95,11.09,10.95,11.09,12800
16-May-01,10.68,11.07,10.68,10.91,47800
15-May-01,10.74,10.85,10.71,10.8,13900
14-May-01,10.7,10.74,10.67,10.73,12100
11-May-01,10.94,10.98,10.91,10.97,16500
10-May-01,10.8,10.95,10.8,10.88,25400
9-May-01,10.65,10.82,10.65,10.69,34200
8-May-01,10.82,10.85,10.77,10.85,16600
7-May-01,10.76,10.91,10.76,10.89,33800
4-May-01,10.4,10.85,10.4,10.82,24300
3-May-01,10.65,10.77,10.58,10.59,74700
2-May-01,10.91,10.91,10.77,10.8,394400
1-May-01,10.76,10.9,10.7,10.85,61000
30-Apr-01,10.95,10.95,10.66,10.74,52800
27-Apr-01,10.71,10.8,10.7,10.73,101600
26-Apr-01,10.63,10.89,10.63,10.7,53200
25-Apr-01,10.58,10.9,10.58,10.89,24100
24-Apr-01,10.68,10.81,10.63,10.74,44900
23-Apr-01,10.75,10.75,10.53,10.7,51500
20-Apr-01,10.95,10.95,10.76,10.76,14900
19-Apr-01,11,11.09,10.91,11.03,108000
18-Apr-01,10.6,11.13,10.57,10.88,170900
17-Apr-01,10.36,10.44,10.27,10.32,13800
16-Apr-01,10.62,10.62,10.44,10.53,12800
12-Apr-01,10.49,10.68,10.49,10.68,51400
11-Apr-01,10.44,10.5,10.3,10.32,23100
10-Apr-01,10.05,10.37,10.03,10.34,44200
9-Apr-01,9.95,10.17,9.95,10.07,35500
6-Apr-01,10.3,10.36,10.12,10.19,48000
5-Apr-01,10.16,10.7,10.16,10.69,72200
4-Apr-01,10.1,10.28,10.06,10.19,81500
3-Apr-01,10.62,10.62,10.1,10.11,40100
2-Apr-01,10.51,10.59,10.41,10.43,17000
30-Mar-01,10.58,10.75,10.58,10.67,24600
29-Mar-01,10.75,10.75,10.5,10.55,32000
28-Mar-01,10.45,10.77,10.45,10.57,66500
27-Mar-01,10.6,10.98,10.6,10.98,50700
26-Mar-01,11,11,10.78,10.83,36900
23-Mar-01,10.5,10.73,10.5,10.72,9800
22-Mar-01,10.5,10.5,10.03,10.2,72000
21-Mar-01,10.65,10.81,10.58,10.58,58300
20-Mar-01,11.17,11.2,10.63,10.65,60300
19-Mar-01,11.1,11.25,11.01,11.25,55500
16-Mar-01,11.21,11.21,10.8,10.88,34300
15-Mar-01,11.05,11.24,11.05,11.13,4100
14-Mar-01,10.51,10.8,10.51,10.74,58700
13-Mar-01,10.85,11.23,10.85,11.01,105000
12-Mar-01,11.1,11.18,10.65,10.65,109100
9-Mar-01,11.7,11.7,11.5,11.6,36200
8-Mar-01,11.72,11.85,11.72,11.73,8100
7-Mar-01,11.85,11.89,11.79,11.81,24200
6-Mar-01,11.95,12.1,11.95,12.07,26000
5-Mar-01,11.65,11.85,11.65,11.71,42200
2-Mar-01,11.4,11.7,11.38,11.64,64200
1-Mar-01,11.73,11.73,11.5,11.64,82700
28-Feb-01,11.84,11.94,11.78,11.94,91100
27-Feb-01,11.8,11.92,11.79,11.82,18600
26-Feb-01,12.2,12.2,11.9,11.97,102300
23-Feb-01,11.8,12,11.67,11.85,78900
22-Feb-01,11.75,11.82,11.59,11.75,38900
21-Feb-01,11.8,11.95,11.65,11.79,43800
20-Feb-01,11.8,12,11.76,11.76,42700
16-Feb-01,11.75,11.85,11.62,11.79,32100
15-Feb-01,12,12.15,11.98,12.03,110600
14-Feb-01,12.01,12.07,11.96,12.07,11100
13-Feb-01,12.08,12.08,11.89,11.89,79000
12-Feb-01,11.78,11.89,11.73,11.81,11200
9-Feb-01,11.77,11.9,11.73,11.8,16200
8-Feb-01,11.96,12,11.86,11.86,18400
7-Feb-01,12,12.04,11.85,11.9,37100
6-Feb-01,12,12.11,11.9,12.08,33400
5-Feb-01,11.84,11.96,11.84,11.94,45800
2-Feb-01,12.21,12.21,11.88,11.89,30000
1-Feb-01,12.4,12.4,12.17,12.27,45600
31-Jan-01,12.26,12.26,12.15,12.15,61600
30-Jan-01,12.04,12.17,12,12.17,51700
29-Jan-01,12.29,12.29,12.15,12.2,44700
26-Jan-01,12.31,12.31,12.19,12.31,38000
25-Jan-01,12.31,12.44,12.25,12.38,18100
24-Jan-01,12.31,12.44,12.31,12.38,60000
23-Jan-01,12.19,12.44,12.19,12.44,41600
22-Jan-01,12.38,12.44,12.25,12.44,24600
19-Jan-01,12.44,12.44,12.12,12.25,113100
18-Jan-01,11.88,12,11.75,12,87400
17-Jan-01,11.81,11.94,11.69,11.69,42500
16-Jan-01,11.62,11.81,11.56,11.69,72200
12-Jan-01,11.81,11.81,11.62,11.69,55500
11-Jan-01,11.44,11.81,11.44,11.69,51400
10-Jan-01,11.81,11.88,11.75,11.88,67100
9-Jan-01,11.69,11.94,11.69,11.94,84600
8-Jan-01,11.75,11.81,11.56,11.56,74200
5-Jan-01,12,12,11.56,11.56,63400
4-Jan-01,11.88,12,11.62,11.62,168200
3-Jan-01,11.12,12.06,11.12,12,124400
2-Jan-01,11.56,11.56,11.12,11.25,90800
29-Dec-00,11.5,11.75,11.44,11.5,78500
28-Dec-00,11.44,11.5,11.31,11.44,18000
27-Dec-00,11.44,11.44,11.31,11.38,36000
26-Dec-00,11.38,11.44,11.31,11.38,29700
22-Dec-00,11.44,11.56,11.38,11.5,61500
21-Dec-00,11.12,11.38,11,11.31,70200
20-Dec-00,11.12,11.19,10.69,10.88,118200
19-Dec-00,11.38,11.56,11.25,11.25,43100
18-Dec-00,11.31,11.38,11.25,11.38,57000
15-Dec-00,11.12,11.25,11,11.06,16900
14-Dec-00,11.44,11.62,11.44,11.56,72800
13-Dec-00,11.75,11.75,11.5,11.5,30100
12-Dec-00,11.56,11.56,11.38,11.5,22600
11-Dec-00,11.5,11.81,11.5,11.81,36400
8-Dec-00,11.44,11.62,11.25,11.56,97000
7-Dec-00,11.25,11.25,11.12,11.25,19000
6-Dec-00,11.38,11.38,11.06,11.06,54800
5-Dec-00,11.19,11.5,11.06,11.19,159200
4-Dec-00,11.12,11.12,10.94,11,9100
1-Dec-00,11.19,11.19,10.88,11,44400
30-Nov-00,10.56,10.81,10.44,10.5,57900
29-Nov-00,11.25,11.25,11,11,5600
28-Nov-00,11.38,11.56,11.31,11.38,108400
27-Nov-00,11.25,11.56,11.25,11.5,77000
24-Nov-00,11.12,11.19,11.06,11.19,37300
22-Nov-00,11.19,11.19,10.81,10.94,30200
21-Nov-00,11.19,11.25,11.12,11.19,28300
20-Nov-00,11.31,11.31,11.12,11.12,55400
17-Nov-00,11.12,11.31,11.12,11.19,25800
16-Nov-00,11.25,11.25,11.06,11.06,44200
15-Nov-00,11.19,11.25,11.19,11.19,14500
14-Nov-00,11.38,11.5,11.25,11.44,47700
13-Nov-00,11,11,10.69,11,56900
10-Nov-00,11.25,11.44,11.25,11.25,20200
9-Nov-00,11.44,11.62,11.25,11.56,55500
8-Nov-00,11.75,11.75,11.38,11.38,27900
7-Nov-00,11.62,11.81,11.62,11.81,20500
6-Nov-00,11.75,11.81,11.69,11.75,22900
3-Nov-00,11.81,11.81,11.69,11.81,19200
2-Nov-00,11.62,11.88,11.56,11.75,59500
1-Nov-00,11.56,11.62,11.38,11.5,48300
31-Oct-00,11.38,11.56,11.19,11.44,244200
30-Oct-00,11.06,11.25,10.94,11.12,39700
27-Oct-00,11.19,11.19,11,11.12,43600
26-Oct-00,11,11.38,10.94,11.38,100100
25-Oct-00,11,11,10.75,10.75,62800
24-Oct-00,11.19,11.31,11.12,11.19,78000
23-Oct-00,11.06,11.25,11.06,11.12,38800
20-Oct-00,11.25,11.38,11.06,11.25,159500
19-Oct-00,10.81,11.38,10.81,11.25,75500
18-Oct-00,10.5,10.75,10,10.56,21300
17-Oct-00,11.12,11.12,10.69,10.88,47400
16-Oct-00,11.5,11.5,11.25,11.25,21000
13-Oct-00,11.06,11.75,11.06,11.75,99600
12-Oct-00,11.38,11.5,11.12,11.12,58400
11-Oct-00,11.25,11.44,11.25,11.31,32200
10-Oct-00,11.69,11.75,11.5,11.69,25400
9-Oct-00,11.88,11.88,11.56,11.69,61400
6-Oct-00,12.06,12.12,11.75,11.81,31100
5-Oct-00,12.25,12.25,12.06,12.12,34000
4-Oct-00,11.94,12.31,11.94,12.25,73600
3-Oct-00,12,12.25,12,12.12,90800
2-Oct-00,12.12,12.19,11.88,11.88,57300
29-Sep-00,12,12.12,12,12.12,51400
28-Sep-00,11.88,12.12,11.88,12.06,53200
27-Sep-00,11.69,11.88,11.69,11.75,72500
26-Sep-00,11.69,11.69,11.5,11.56,19800
25-Sep-00,11.69,12,11.69,11.69,46700
22-Sep-00,11,11.56,10.94,11.38,56400
21-Sep-00,11.5,11.62,11.38,11.5,100100
20-Sep-00,12.06,12.06,11.69,11.81,50800
19-Sep-00,11.94,12.25,11.94,12.25,118700
18-Sep-00,11.75,11.88,11.62,11.69,147800
15-Sep-00,12.5,12.5,12.12,12.12,58600
14-Sep-00,12.5,12.69,12.5,12.56,69300
13-Sep-00,12.62,12.88,12.56,12.75,57900
12-Sep-00,12.88,12.88,12.69,12.69,31500
11-Sep-00,13.19,13.19,12.94,12.94,292000
8-Sep-00,13.44,13.44,13.19,13.25,28100
7-Sep-00,13.5,13.56,13.38,13.5,35300
6-Sep-00,13.56,13.62,13.44,13.56,83900
5-Sep-00,13.69,13.69,13.56,13.56,19300
1-Sep-00,13.44,13.62,13.38,13.5,56200
31-Aug-00,13.38,13.5,13.31,13.5,37500
30-Aug-00,13.31,13.31,13.25,13.31,15600
29-Aug-00,13.38,13.5,13.31,13.44,57500
28-Aug-00,13.31,13.5,13.19,13.38,77900
25-Aug-00,13.38,13.5,13.25,13.38,114400
24-Aug-00,13.44,13.62,13.44,13.62,32000
23-Aug-00,13.56,13.81,13.56,13.81,52100
22-Aug-00,13.81,14,13.81,13.94,63000
21-Aug-00,13.75,13.94,13.75,13.81,20700
18-Aug-00,13.75,13.88,13.75,13.75,13600
17-Aug-00,13.88,14,13.75,13.94,48300
16-Aug-00,13.88,14.06,13.88,13.88,28400
15-Aug-00,13.75,13.81,13.69,13.75,71000
14-Aug-00,13.44,13.62,13.38,13.56,54600
11-Aug-00,13.19,13.44,13.19,13.38,12200
10-Aug-00,13.38,13.44,13.31,13.38,20600
9-Aug-00,13.31,13.44,13.31,13.38,37000
8-Aug-00,13.5,13.5,13.44,13.44,33300
7-Aug-00,13.81,13.94,13.69,13.81,53600
4-Aug-00,13.44,13.62,13.44,13.56,36500
3-Aug-00,13.19,13.56,13.12,13.56,108000
2-Aug-00,13.31,13.44,13.25,13.25,48200
1-Aug-00,13.06,13.19,12.94,12.94,36400
31-Jul-00,13.25,13.25,13,13.19,49900
28-Jul-00,13.44,13.44,12.94,12.94,57700
27-Jul-00,13.38,13.5,13.25,13.31,53300
26-Jul-00,13.44,13.5,13.25,13.31,46000
25-Jul-00,13.5,13.69,13.31,13.56,115100
24-Jul-00,13.75,13.75,13.5,13.56,97000
21-Jul-00,13.88,13.88,13.62,13.75,39900
20-Jul-00,13.56,13.94,13.5,13.88,89000
19-Jul-00,13.5,13.56,13.44,13.5,48200
18-Jul-00,13.25,13.25,13,13.06,25000
17-Jul-00,13.5,13.62,13.44,13.5,59900
14-Jul-00,13.5,13.69,13.5,13.56,34600
13-Jul-00,13.5,13.56,13.38,13.5,25500
12-Jul-00,13.56,13.94,13.56,13.88,195500
11-Jul-00,13.25,13.5,13.25,13.44,96300
10-Jul-00,13.25,13.38,13.19,13.38,61900
7-Jul-00,12.81,13.19,12.81,13.19,61400
6-Jul-00,12.5,12.75,12.5,12.69,31900
5-Jul-00,12.5,12.5,12.38,12.38,60900
3-Jul-00,12.25,12.62,12.25,12.5,9400
30-Jun-00,12.38,12.44,12.25,12.44,19300
29-Jun-00,12.19,12.62,12.12,12.44,96700
28-Jun-00,12.56,12.62,12.44,12.56,9600
27-Jun-00,12.5,12.5,12.38,12.44,20500
26-Jun-00,12.44,12.5,12.31,12.38,16900
23-Jun-00,12.06,12.25,12.06,12.19,52700
22-Jun-00,12.31,12.31,12.06,12.06,27700
21-Jun-00,12.62,12.62,12.31,12.5,46200
20-Jun-00,12.56,12.56,12.31,12.38,38000
19-Jun-00,12.5,12.81,12.5,12.81,21500
16-Jun-00,12.62,12.75,12.5,12.56,80600
15-Jun-00,12.62,12.62,12.31,12.38,62500
14-Jun-00,12.5,12.5,12.19,12.31,40900
13-Jun-00,12.12,12.38,12.06,12.38,9800
12-Jun-00,12.56,12.56,12.25,12.31,42900
9-Jun-00,12.56,12.62,12.38,12.5,50300
8-Jun-00,12.25,12.31,12.12,12.12,9500
7-Jun-00,12.19,12.5,12.19,12.38,95500
6-Jun-00,12.25,12.25,12,12.06,15000
5-Jun-00,12.38,12.38,12.12,12.31,64600
2-Jun-00,12.31,12.62,12.12,12.62,115300
1-Jun-00,11.69,12.12,11.69,12.12,112300
31-May-00,11.5,11.69,11.44,11.62,42000
30-May-00,10.88,11.5,10.88,11.5,68400
26-May-00,11,11,10.75,10.94,17400
25-May-00,11.31,11.38,11,11,55200
24-May-00,11.31,11.5,11.25,11.5,77300
23-May-00,11.56,11.69,11.38,11.38,10000
22-May-00,11.75,11.75,11.19,11.5,36000
19-May-00,11.75,11.88,11.5,11.75,26200
18-May-00,11.94,11.94,11.69,11.75,32200
17-May-00,11.88,11.94,11.81,11.88,47800
16-May-00,12.31,12.38,12.12,12.25,79800
15-May-00,11.81,12.12,11.81,12.12,72500
12-May-00,12.19,12.25,12.06,12.12,84700
11-May-00,11.81,11.81,11.56,11.75,20300
10-May-00,11.62,11.62,11.19,11.38,60600
9-May-00,11.94,11.94,11.56,11.62,68900
8-May-00,11.88,12.06,11.81,11.88,16200
5-May-00,12.06,12.38,12.06,12.31,38800
4-May-00,12.19,12.31,12.12,12.25,12300
3-May-00,12.25,12.31,12.12,12.25,24300
2-May-00,12.62,12.69,12.38,12.38,27000
1-May-00,12.56,12.75,12.56,12.75,20300
28-Apr-00,12.62,12.75,12.5,12.56,90800
27-Apr-00,12.12,12.5,12.12,12.5,31800
26-Apr-00,12.31,12.44,12.12,12.19,39600
25-Apr-00,12.31,12.44,12.25,12.38,31500
24-Apr-00,12.19,12.31,12,12,105200
20-Apr-00,12.38,12.5,12.19,12.25,45800
19-Apr-00,12.56,12.56,12.38,12.44,14100
18-Apr-00,12.38,12.69,12.25,12.56,48400
17-Apr-00,12,12.12,11.62,12.12,114800
14-Apr-00,12.75,13,12,12.06,163400
13-Apr-00,13.06,13.06,12.94,13,30500
12-Apr-00,13.38,13.5,13.12,13.12,77900
11-Apr-00,13.25,13.25,12.94,12.94,63700
10-Apr-00,13.44,13.44,13.25,13.31,55100
7-Apr-00,13.38,13.5,13.38,13.5,42800
6-Apr-00,13.12,13.25,13.12,13.25,65800
5-Apr-00,12.88,13.19,12.88,13.06,41200
4-Apr-00,13.25,13.31,12.5,13.19,192700
3-Apr-00,13.38,13.38,13.12,13.25,58800
31-Mar-00,13.56,13.69,13.5,13.69,24500
30-Mar-00,13.56,13.75,13.38,13.5,63900
29-Mar-00,14,14,13.81,13.81,50100
28-Mar-00,14.12,14.12,13.88,13.88,52000
27-Mar-00,14.06,14.12,13.94,14.06,50100
24-Mar-00,13.94,13.94,13.75,13.81,59800
23-Mar-00,13.56,13.75,13.56,13.75,69200
22-Mar-00,13.44,13.62,13.44,13.5,32900
21-Mar-00,13.25,13.44,13.25,13.44,20700
20-Mar-00,13.5,13.5,13.25,13.25,24600
17-Mar-00,13.62,13.62,13.5,13.56,12700
16-Mar-00,13.12,13.56,13.12,13.38,37700
15-Mar-00,13.25,13.5,13.19,13.44,54100
14-Mar-00,13.62,13.62,13.19,13.25,35700
13-Mar-00,13.44,13.69,13.38,13.44,130800
10-Mar-00,14.06,14.12,13.94,14,101200
9-Mar-00,14,14,13.75,14,58200
8-Mar-00,14,14.12,13.88,14.06,68900
7-Mar-00,13.88,13.94,13.44,13.5,72000
6-Mar-00,13.75,13.75,13.56,13.62,162400
3-Mar-00,13.31,13.62,13.31,13.56,168700
2-Mar-00,13,13.12,12.94,13.12,71600
1-Mar-00,13.12,13.19,13,13.12,34000
29-Feb-00,13.44,13.5,13.25,13.31,117400
28-Feb-00,13.19,13.44,13.12,13.44,55200
25-Feb-00,13.5,13.75,13.44,13.69,74800
24-Feb-00,13.56,13.69,13.19,13.56,105800
23-Feb-00,13.19,13.5,13.06,13.5,23300
22-Feb-00,13.19,13.25,12.81,13,36300
18-Feb-00,13.5,13.69,13.12,13.25,21100
17-Feb-00,13.88,13.88,13.62,13.75,62300
16-Feb-00,13.81,13.81,13.56,13.69,36700
15-Feb-00,13.5,13.5,13.31,13.5,98800
14-Feb-00,13.88,13.88,13.69,13.69,38300
11-Feb-00,13.88,13.94,13.5,13.88,79400
10-Feb-00,13.44,13.56,13.38,13.44,57800
9-Feb-00,13.44,13.5,13.31,13.31,69900
8-Feb-00,13.25,13.31,13.19,13.31,84900
7-Feb-00,13.31,13.31,13.06,13.31,48500
4-Feb-00,13.25,13.31,13.06,13.25,116700
3-Feb-00,13.25,13.31,13.06,13.25,167400
2-Feb-00,13.19,13.38,12.94,13.12,288200
1-Feb-00,13.12,13.19,12.94,13.19,64400
31-Jan-00,12.81,13,12.62,13,55000
28-Jan-00,13.31,13.38,12.88,13.12,71700
27-Jan-00,13.25,13.44,13.12,13.38,132300
26-Jan-00,12.94,13.12,12.94,13.12,57000
25-Jan-00,12.75,12.81,12.62,12.69,28400
24-Jan-00,12.94,13,12.38,12.38,93800
21-Jan-00,12.81,12.94,12.75,12.75,82100
20-Jan-00,12.94,12.94,12.75,12.81,45400
19-Jan-00,12.75,12.94,12.62,12.75,146200
18-Jan-00,13.06,13.19,13,13,94700
14-Jan-00,13.44,13.44,13.25,13.38,70100
13-Jan-00,13.19,13.31,13,13.12,85100
12-Jan-00,13.12,13.25,12.94,13.12,56800
11-Jan-00,13.12,13.19,12.81,12.88,124600
10-Jan-00,13.31,13.38,13.19,13.19,71100
7-Jan-00,12.88,13.31,12.88,13.31,121200
6-Jan-00,12.69,12.75,12.31,12.56,208900
5-Jan-00,12.94,13.44,12.94,13.38,170200
4-Jan-00,14,14.06,13.69,13.75,85200
3-Jan-00,14.38,14.56,14.06,14.25,106600
31-Dec-99,14.19,14.25,14.06,14.25,31400
30-Dec-99,14.06,14.19,14,14.19,46400
29-Dec-99,14,14.06,13.88,13.88,70300
28-Dec-99,14.25,14.25,14.06,14.06,15200
27-Dec-99,14.44,14.5,14.06,14.31,94100
23-Dec-99,14,14.19,13.88,14,50200
22-Dec-99,14,14.06,13.81,14,52100
21-Dec-99,14,14.12,13.81,14.12,59100
20-Dec-99,14.12,14.19,14,14.19,30900
17-Dec-99,14.06,14.12,13.88,13.94,34100
16-Dec-99,13.62,13.75,13.5,13.56,39000
15-Dec-99,13.62,13.88,13.56,13.75,58800
14-Dec-99,14.19,14.31,14.06,14.06,71400
13-Dec-99,14.44,14.5,14.31,14.38,66700
10-Dec-99,14.5,14.5,14.31,14.44,26300
9-Dec-99,14.44,14.5,14.31,14.44,63400
8-Dec-99,14,14.12,13.94,14,36800
7-Dec-99,14.06,14.12,13.94,14.06,88300
6-Dec-99,14.19,14.25,14.06,14.06,54500
3-Dec-99,13.94,14.06,13.75,14.06,88000
2-Dec-99,13.44,13.69,13.44,13.62,93800
1-Dec-99,13.19,13.31,13.19,13.25,64000
30-Nov-99,13.06,13.19,13,13.06,26000
29-Nov-99,13.38,13.38,13.12,13.12,87400
26-Nov-99,13.19,13.25,13,13.12,66300
24-Nov-99,13.06,13.06,13,13,36400
23-Nov-99,13.44,13.44,13.06,13.06,74200
22-Nov-99,13.25,13.44,13.25,13.44,102100
19-Nov-99,13,13.25,13,13.12,79700
18-Nov-99,12.75,12.81,12.62,12.81,45000
17-Nov-99,12.88,12.94,12.62,12.62,133100
16-Nov-99,12.75,13,12.69,13,165800
15-Nov-99,12.5,12.75,12.44,12.62,87400
12-Nov-99,12.31,12.44,12.25,12.44,41400
11-Nov-99,12.25,12.31,12.19,12.19,15600
10-Nov-99,12.19,12.25,12.12,12.25,27600
9-Nov-99,12.12,12.19,12,12,62700
8-Nov-99,11.94,12.06,11.94,11.94,121900
5-Nov-99,12,12.19,12,12.06,31600
4-Nov-99,12.12,12.19,12.06,12.06,59300
3-Nov-99,11.94,12,11.88,11.88,23100
2-Nov-99,11.94,12.12,11.94,11.94,73400
1-Nov-99,12.06,12.06,11.94,12,63900
29-Oct-99,12.12,12.19,12,12,25100
28-Oct-99,11.62,12,11.62,12,176300
27-Oct-99,11.38,11.56,11.31,11.5,77200
26-Oct-99,11.56,11.62,11.44,11.5,20200
25-Oct-99,11.75,11.81,11.5,11.56,26000
22-Oct-99,11.62,11.69,11.5,11.56,70600
21-Oct-99,11.31,11.31,11.06,11.06,47100
20-Oct-99,11.12,11.44,11.12,11.44,57400
19-Oct-99,10.81,11,10.69,10.81,26900
18-Oct-99,10.69,10.81,10.62,10.62,53300
15-Oct-99,10.94,10.94,10.69,10.69,72000
14-Oct-99,11.12,11.25,11,11.19,271000
13-Oct-99,11.25,11.25,10.88,10.94,28800
12-Oct-99,11.44,11.44,11.12,11.12,25800
11-Oct-99,11.62,11.62,11.5,11.62,9500
8-Oct-99,11.75,11.75,11.62,11.62,15300
7-Oct-99,11.69,11.75,11.69,11.69,13900
6-Oct-99,11.62,11.75,11.56,11.69,18800
5-Oct-99,11.5,11.62,11.44,11.5,32800
4-Oct-99,11.31,11.5,11.31,11.44,41300
1-Oct-99,11.44,11.44,11.25,11.44,33200
30-Sep-99,11.44,11.44,11.31,11.38,35800
29-Sep-99,11.5,11.5,11.31,11.44,13300
28-Sep-99,11.5,11.56,11.25,11.31,67700
27-Sep-99,11.44,11.56,11.38,11.44,50000
24-Sep-99,11.31,11.56,11.31,11.38,38500
23-Sep-99,11.75,11.75,11.5,11.5,32100
22-Sep-99,11.56,11.69,11.5,11.62,19700
21-Sep-99,11.94,11.94,11.56,11.56,55300
20-Sep-99,12,12.12,11.94,11.94,34900
17-Sep-99,12.06,12.06,11.88,12,13500
16-Sep-99,11.69,11.81,11.69,11.75,16600
15-Sep-99,12.12,12.12,11.88,11.94,49800
14-Sep-99,12.25,12.31,12.12,12.19,33000
13-Sep-99,12.25,12.38,12.19,12.25,34600
10-Sep-99,12.31,12.38,12.25,12.31,9500
9-Sep-99,12.31,12.31,12.19,12.25,27300
8-Sep-99,11.81,11.88,11.69,11.75,29500
7-Sep-99,11.75,11.88,11.75,11.81,63200
3-Sep-99,11.81,11.88,11.69,11.81,37000
2-Sep-99,11.69,11.69,11.56,11.56,32900
1-Sep-99,11.88,11.94,11.75,11.81,27400
31-Aug-99,11.94,11.94,11.69,11.81,75300
30-Aug-99,12.06,12.12,12,12,69800
27-Aug-99,11.94,12,11.75,11.75,50400
26-Aug-99,11.94,12.12,11.88,12,46400
25-Aug-99,11.94,12.12,11.75,12.06,154800
24-Aug-99,12.19,12.31,12.12,12.25,148800
23-Aug-99,12.44,12.5,12.25,12.44,37600
20-Aug-99,12.19,12.31,12.12,12.19,35000
19-Aug-99,11.94,12,11.81,11.81,57000
18-Aug-99,11.69,11.75,11.56,11.62,25300
17-Aug-99,11.75,11.75,11.38,11.44,43400
16-Aug-99,11.75,11.75,11.62,11.69,22700
13-Aug-99,11.38,11.56,11.31,11.56,84300
12-Aug-99,11.44,11.62,11.44,11.5,62500
11-Aug-99,11.38,11.5,11.19,11.38,69800
10-Aug-99,11.5,11.56,11.25,11.5,164600
9-Aug-99,11.75,11.94,11.62,11.75,38400
6-Aug-99,11.88,11.94,11.62,11.62,41100
5-Aug-99,11.94,12,11.75,11.94,90400
4-Aug-99,12.12,12.38,12.12,12.25,30600
3-Aug-99,12.25,12.31,12.06,12.12,90400
2-Aug-99,12,12.25,12,12,94600
30-Jul-99,12.06,12.06,11.75,11.75,15100
29-Jul-99,11.94,11.94,11.62,11.69,138000
28-Jul-99,12,12.06,11.88,12.06,50700
27-Jul-99,11.94,12,11.69,11.94,72900
26-Jul-99,11.56,11.62,11.44,11.56,100500
23-Jul-99,11.75,11.88,11.62,11.75,54400
22-Jul-99,11.94,12,11.69,11.75,70900
21-Jul-99,12.12,12.19,12,12.06,72200
20-Jul-99,12.44,12.44,12,12,72800
19-Jul-99,12.31,12.31,12.06,12.06,40400
16-Jul-99,12.38,12.38,12.12,12.31,79200
15-Jul-99,12.38,12.56,12.31,12.5,35200
14-Jul-99,12.44,12.44,12.19,12.25,67500
13-Jul-99,12.69,12.69,12.44,12.5,269600
12-Jul-99,12.75,12.94,12.75,12.88,42400
9-Jul-99,13,13.06,12.88,12.94,31000
8-Jul-99,13,13,11.94,12.88,28900
7-Jul-99,13,13,12.88,13,25300
6-Jul-99,13.19,13.25,13.06,13.06,53100
2-Jul-99,13.12,13.19,12.94,13,82200
1-Jul-99,12.94,12.94,12.75,12.94,128200
30-Jun-99,12.5,12.94,12.38,12.88,155300
29-Jun-99,12.81,12.81,12.56,12.69,29000
28-Jun-99,12.56,12.88,12.56,12.81,40600
25-Jun-99,12.56,12.69,12.56,12.62,38700
24-Jun-99,12.81,12.81,12.44,12.5,42600
23-Jun-99,12.94,13,12.75,12.75,59300
22-Jun-99,13,13.06,12.88,13.06,60800
21-Jun-99,12.69,13,12.69,12.88,109500
18-Jun-99,12.19,12.44,12.19,12.31,18400
17-Jun-99,12.25,12.44,12.25,12.44,43700
16-Jun-99,12.06,12.38,12.06,12.19,68300
15-Jun-99,11.75,12.06,11.75,11.88,21100
14-Jun-99,12,12.12,11.88,11.88,26000
11-Jun-99,11.94,12.12,11.94,12,17900
10-Jun-99,12.06,12.06,11.75,11.88,65800
9-Jun-99,12.06,12.19,11.94,12.06,29300
8-Jun-99,12.06,12.06,11.75,11.88,46400
7-Jun-99,11.75,12,11.75,11.88,46300
4-Jun-99,11.5,11.69,11.5,11.69,69400
3-Jun-99,11.69,11.69,11.44,11.5,23200
2-Jun-99,11.44,11.5,11.31,11.44,29200
1-Jun-99,11.31,11.44,11.31,11.38,84900
28-May-99,11.19,11.31,11.06,11.31,33300
27-May-99,11.25,11.44,11.19,11.25,90300
26-May-99,11.44,11.69,11.38,11.5,64800
25-May-99,11.38,11.56,11.31,11.38,43700
24-May-99,11.44,11.56,11.31,11.38,28600
21-May-99,11.31,11.5,11.25,11.38,94600
20-May-99,11.38,11.62,11.38,11.5,129600
19-May-99,11.5,11.69,11.44,11.44,71800
18-May-99,11.88,11.88,11.56,11.69,69600
17-May-99,11.69,11.69,11.5,11.62,156300
14-May-99,11.94,11.94,11.5,11.81,92200
13-May-99,12,12.25,11.94,12.12,23300
12-May-99,11.94,12.12,11.81,11.88,103000
11-May-99,11.81,12,11.69,11.75,295300
10-May-99,12,12.25,11.81,11.94,287700
7-May-99,12.12,12.19,11.94,12.19,111600
6-May-99,12.69,12.69,12.38,12.5,64600
5-May-99,12.38,12.56,12.38,12.5,186800
4-May-99,12.44,12.5,12.25,12.31,85400
3-May-99,12.19,12.38,12.12,12.38,77400
30-Apr-99,12.31,12.31,11.94,12.06,68600
29-Apr-99,12.12,12.25,11.88,12.12,41400
28-Apr-99,12.19,12.25,11.94,11.94,72500
27-Apr-99,12.25,12.5,12.19,12.44,104100
26-Apr-99,12.19,12.25,11.94,12,115900
23-Apr-99,11.88,11.94,11.69,11.88,50900
22-Apr-99,11.94,12,11.75,12,137000
21-Apr-99,11.31,11.62,11.25,11.56,64700
20-Apr-99,11.06,11.31,11.06,11.12,43300
19-Apr-99,11.5,11.81,11.19,11.19,200700
16-Apr-99,11.06,11.44,11.06,11.31,376100
15-Apr-99,10.62,10.94,10.62,10.88,64200
14-Apr-99,10.44,10.75,10.44,10.44,159800
13-Apr-99,10.5,10.69,10.44,10.5,152500
12-Apr-99,10.19,10.44,10.19,10.44,94000
9-Apr-99,10.44,10.62,10.31,10.62,112800
8-Apr-99,10.25,10.5,10.19,10.44,160200
7-Apr-99,10.25,10.5,10.19,10.25,267400
6-Apr-99,9.81,9.94,9.81,9.88,199700
5-Apr-99,10,10,9.88,10,98300
1-Apr-99,9.88,9.94,9.81,9.88,27900
31-Mar-99,9.81,9.94,9.75,9.75,19700
30-Mar-99,9.69,9.75,9.62,9.69,56700
29-Mar-99,9.44,9.75,9.44,9.69,56500
26-Mar-99,9.75,9.75,9.56,9.75,7900
25-Mar-99,9.69,10,9.62,9.81,28700
24-Mar-99,9.5,9.81,9.5,9.62,26100
23-Mar-99,9.75,9.94,9.56,9.75,86300
22-Mar-99,10,10,9.75,9.88,119200
19-Mar-99,9.75,10,9.75,9.75,119800
18-Mar-99,9.5,9.62,9.38,9.5,45200
17-Mar-99,9.69,9.75,9.56,9.69,59800
16-Mar-99,9.62,9.75,9.56,9.62,152700
15-Mar-99,9.5,9.75,9.5,9.5,162100
12-Mar-99,9.69,9.69,9.44,9.5,50000
11-Mar-99,9.5,9.75,9.38,9.56,79200
10-Mar-99,9.5,9.62,9.38,9.56,30100
9-Mar-99,9.44,9.44,9.12,9.44,89100
8-Mar-99,9,9.06,8.88,9,27100
5-Mar-99,8.94,9.25,8.88,9.12,122300
4-Mar-99,8.81,8.81,8.75,8.75,11400
3-Mar-99,8.81,8.81,8.56,8.69,42300
2-Mar-99,8.88,8.88,8.5,8.62,42800
1-Mar-99,8.94,8.94,8.62,8.69,16900
26-Feb-99,8.5,8.81,8.5,8.69,56500
25-Feb-99,8.38,8.44,8.25,8.44,78300
24-Feb-99,8.44,8.62,8.31,8.31,50100
23-Feb-99,8.25,8.38,8.12,8.25,55800
22-Feb-99,8.06,8.44,8.06,8.44,21500
19-Feb-99,8.31,8.31,8.06,8.06,33800
18-Feb-99,8.25,8.5,8.19,8.31,38900
17-Feb-99,8.31,8.44,8.31,8.38,139300
16-Feb-99,8.5,8.56,8.38,8.38,33800
12-Feb-99,8.31,8.44,8.31,8.38,81700
11-Feb-99,8.12,8.44,8.12,8.38,54200
10-Feb-99,8.06,8.25,8.06,8.19,44900
9-Feb-99,8.12,8.38,8.12,8.19,30000
8-Feb-99,8.12,8.38,8.12,8.25,44300
5-Feb-99,8.25,8.44,8.19,8.19,59100
4-Feb-99,8.56,8.69,8.38,8.44,87700
3-Feb-99,8.5,8.69,8.5,8.56,29700
2-Feb-99,8.56,8.62,8.44,8.56,69000
1-Feb-99,8.62,8.81,8.56,8.75,129400
29-Jan-99,8.81,8.81,8.62,8.69,70200
28-Jan-99,8.56,8.75,8.44,8.75,62400
27-Jan-99,8.94,8.94,8.69,8.75,169100
26-Jan-99,8.5,8.81,8.44,8.81,207500
25-Jan-99,8.75,8.75,8.5,8.62,200000
22-Jan-99,8.94,9,8.75,8.94,107100
21-Jan-99,9.38,9.38,9,9,289000
20-Jan-99,9.56,9.56,9.31,9.44,48200
19-Jan-99,9.62,9.62,9.38,9.5,39200
15-Jan-99,9.62,9.75,9.5,9.69,255300
14-Jan-99,9.25,9.31,9,9,88600
13-Jan-99,9.12,9.25,9,9.12,134500
12-Jan-99,9.81,9.88,9.69,9.69,129800
11-Jan-99,9.94,9.94,9.62,9.62,94100
8-Jan-99,9.88,10,9.75,9.94,91200
7-Jan-99,9.75,9.81,9.62,9.75,93400
6-Jan-99,9.5,9.62,9.44,9.62,84900
5-Jan-99,9,9.25,9,9.19,58300
4-Jan-99,9.12,9.31,9.12,9.19,98300
31-Dec-98,9.25,9.5,9.25,9.38,30400
30-Dec-98,9.5,9.5,9.31,9.31,39400
29-Dec-98,9.5,9.69,9.38,9.5,70500
28-Dec-98,9.44,9.5,9.31,9.38,46800
24-Dec-98,9.75,9.75,9.56,9.56,17900
23-Dec-98,9.38,9.62,9.38,9.62,52900
22-Dec-98,9.5,9.69,9.5,9.5,71100
21-Dec-98,9.75,9.88,9.62,9.81,99200
18-Dec-98,9.44,9.69,9.44,9.69,65300
17-Dec-98,9.38,9.5,9.31,9.44,26100
16-Dec-98,9.44,9.44,9.19,9.31,108700
15-Dec-98,9.19,9.38,9.19,9.38,96300
14-Dec-98,9.12,9.12,8.88,8.88,59500
11-Dec-98,9.12,9.25,9.12,9.25,62700
10-Dec-98,9.5,9.62,9.5,9.5,51700
9-Dec-98,9.56,9.69,9.5,9.5,20300
8-Dec-98,9.81,9.88,9.62,9.75,165300
7-Dec-98,9.88,9.94,9.69,9.94,47300
4-Dec-98,9.62,9.75,9.38,9.62,70500
3-Dec-98,9.75,9.75,9.5,9.5,56500
2-Dec-98,9.5,9.5,9,9.19,27400
1-Dec-98,9,9.44,9,9.44,69300
30-Nov-98,9.94,9.94,9.44,9.5,56000
27-Nov-98,10.06,10.19,10,10,10700
25-Nov-98,9.88,10.12,9.88,10.06,30200
24-Nov-98,10.25,10.25,9.88,10.06,203500
23-Nov-98,9.88,10.19,9.75,10,105800
20-Nov-98,9.81,9.88,9.62,9.69,36900
19-Nov-98,9.69,9.88,9.62,9.88,47100
18-Nov-98,9.62,9.62,9.38,9.56,15000
17-Nov-98,9.44,9.75,9.31,9.75,146900
16-Nov-98,9.5,9.69,9.44,9.5,35800
13-Nov-98,9.19,9.38,9.19,9.38,5800
12-Nov-98,9.19,9.38,9,9,141400
11-Nov-98,9.69,9.69,9.5,9.5,36100
10-Nov-98,8.81,8.94,8.75,8.88,46800
9-Nov-98,9.12,9.25,8.81,8.81,133700
6-Nov-98,9.56,9.56,9.25,9.38,112400
5-Nov-98,9.81,9.81,9.56,9.69,66700
4-Nov-98,10.19,10.19,9.81,10,136700
3-Nov-98,9.75,10.06,9.75,10,598100
2-Nov-98,9.56,9.94,9.5,9.81,162800
30-Oct-98,9.5,9.69,9.5,9.69,96200
29-Oct-98,9,9.25,9,9.25,70400
28-Oct-98,8.94,9.06,8.88,9,50400
27-Oct-98,9.06,9.12,8.94,9,81100
26-Oct-98,8.94,9,8.88,8.94,26200
23-Oct-98,8.88,8.94,8.75,8.88,38100
22-Oct-98,8.88,8.94,8.62,8.81,98600
21-Oct-98,8.88,8.94,8.69,8.88,61000
20-Oct-98,9,9.06,8.75,8.81,61800
19-Oct-98,8.81,9,8.81,8.94,63400
16-Oct-98,9.19,9.19,8.69,8.88,242100
15-Oct-98,8.25,9,8.12,9,329100
14-Oct-98,7.81,8.12,7.81,8.12,53200
13-Oct-98,8.12,8.25,8,8.06,83600
12-Oct-98,8.44,8.5,8.12,8.25,138100
9-Oct-98,7.62,8.25,7.56,8,233400
8-Oct-98,7,7.25,6.88,7.25,107100
7-Oct-98,6.88,7,6.75,6.94,54200
6-Oct-98,6.81,6.81,6.56,6.69,49200
5-Oct-98,6.94,6.94,6.56,6.62,39600
2-Oct-98,6.88,7.12,6.75,7,162600
1-Oct-98,6.88,7,6.75,6.75,66600
30-Sep-98,7.38,7.38,7,7,51900
29-Sep-98,7.19,7.31,7.12,7.25,39200
28-Sep-98,7.25,7.38,7.25,7.31,21500
25-Sep-98,6.94,7.19,6.88,7.06,29500
24-Sep-98,7.25,7.25,7,7,84400
23-Sep-98,6.75,7.25,6.75,7.19,98700
22-Sep-98,7,7,6.62,6.75,34900
21-Sep-98,6.44,6.69,6.38,6.69,39900
18-Sep-98,6.88,6.88,6.62,6.81,13700
17-Sep-98,6.62,6.88,6.62,6.75,22500
16-Sep-98,7,7.12,6.88,7.06,35600
15-Sep-98,6.81,7.12,6.81,7,58100
14-Sep-98,6.69,7,6.69,7,33400
11-Sep-98,6.5,7,6.5,7,37400
10-Sep-98,6.81,6.94,6.62,6.62,67400
9-Sep-98,7.12,7.25,6.81,7,96400
8-Sep-98,7.62,7.88,7.25,7.56,497800
4-Sep-98,6.44,6.75,6.44,6.44,83300
3-Sep-98,5.88,6,5.75,6,87400
2-Sep-98,6.06,6.5,6.06,6.12,127400
1-Sep-98,5.75,6.25,5.56,6.19,307200
31-Aug-98,5.94,5.94,5.31,5.56,475400
28-Aug-98,6.25,6.44,6,6.06,252900
27-Aug-98,6.38,6.62,6.31,6.31,255900
26-Aug-98,6.81,6.88,6.62,6.62,163200
25-Aug-98,7,7.06,6.88,7,50100
24-Aug-98,7.12,7.12,6.88,7.06,178000
21-Aug-98,6.94,6.94,6.62,6.88,116600
20-Aug-98,7.31,7.31,7,7.06,266800
19-Aug-98,7.12,7.25,7.06,7.19,96100
18-Aug-98,6.75,6.94,6.75,6.88,62100
17-Aug-98,6.69,6.75,6.56,6.69,134100
14-Aug-98,6.88,6.88,6.62,6.69,242200
13-Aug-98,6.31,6.44,6.25,6.31,76400
12-Aug-98,6.5,6.62,6.44,6.62,104000
11-Aug-98,6.44,6.44,6.19,6.31,195700
10-Aug-98,6.62,6.75,6.5,6.56,116900
7-Aug-98,6.81,6.88,6.62,6.81,134000
6-Aug-98,7,7,6.75,6.94,70600
5-Aug-98,7,7.25,6.88,7.12,89500
4-Aug-98,7.25,7.25,6.81,6.81,156800
3-Aug-98,7,7.06,6.88,7,341100
31-Jul-98,7.44,7.5,7.12,7.12,52800
30-Jul-98,7.31,7.5,7.25,7.38,153600
29-Jul-98,7.38,7.38,7.12,7.31,231200
28-Jul-98,7.5,7.5,7.12,7.31,48900
27-Jul-98,7.5,7.56,7.31,7.5,76500
24-Jul-98,7.56,7.75,7.5,7.69,48500
23-Jul-98,7.62,7.75,7.38,7.38,147100
22-Jul-98,7.81,7.94,7.62,7.69,62200
21-Jul-98,7.88,8,7.88,7.88,55700
20-Jul-98,8.06,8.12,7.94,7.94,76300
17-Jul-98,8.19,8.25,8.06,8.12,102500
16-Jul-98,8.12,8.25,7.94,8.19,276900
15-Jul-98,8.06,8.06,7.88,8,117100
14-Jul-98,7.81,8.06,7.69,8,107100
13-Jul-98,7.75,7.75,7.62,7.69,51800
10-Jul-98,7.75,7.88,7.69,7.81,83500
9-Jul-98,8.12,8.12,7.88,7.94,101200
8-Jul-98,8.25,8.31,8.12,8.25,108600
7-Jul-98,8.12,8.12,7.94,7.94,93300
6-Jul-98,8.06,8.12,7.88,8.12,66700
2-Jul-98,8.38,8.44,8.12,8.19,113400
1-Jul-98,8.5,8.5,8.25,8.38,319500
30-Jun-98,8,8.06,7.75,7.75,194700
29-Jun-98,7.81,7.94,7.69,7.69,137200
26-Jun-98,8.19,8.19,7.88,8,75300
25-Jun-98,8.19,8.25,8.06,8.12,81400
24-Jun-98,7.88,7.94,7.62,7.94,107600
23-Jun-98,7.75,7.88,7.69,7.81,68100
22-Jun-98,7.81,7.88,7.56,7.81,96400
19-Jun-98,8.12,8.19,7.94,8.06,114500
18-Jun-98,8,8.06,7.75,7.75,173000
17-Jun-98,7.94,8.06,7.75,8,491000
16-Jun-98,7,7.31,7,7.25,273200
15-Jun-98,7,7,6.69,6.75,271200
12-Jun-98,7.44,7.44,7.06,7.31,135900
11-Jun-98,7.5,7.5,7,7.19,97100
10-Jun-98,7.5,7.56,7.25,7.25,407000
9-Jun-98,7.81,7.88,7.75,7.81,89200
8-Jun-98,8,8.12,7.88,8,93800
5-Jun-98,8.06,8.12,8,8.12,142900
4-Jun-98,7.81,8.06,7.81,8.06,82600
3-Jun-98,8.25,8.38,8.06,8.12,73100
2-Jun-98,7.94,8,7.75,7.88,120300
1-Jun-98,8,8.12,7.81,7.94,145600
29-May-98,8.38,8.5,8.25,8.31,58500
28-May-98,8.25,8.44,8.19,8.38,116100
27-May-98,8.5,8.56,8.25,8.56,310100
26-May-98,9.06,9.12,8.94,8.94,96400
22-May-98,9,9.12,9,9,20900
21-May-98,9.12,9.25,9.06,9.12,132100
20-May-98,9.06,9.12,9,9.06,33500
19-May-98,8.75,8.94,8.69,8.88,100700
18-May-98,9,9,8.62,8.75,50300
15-May-98,8.75,9,8.75,8.88,89900
14-May-98,8.69,9.06,8.69,9.06,105900
13-May-98,9,9,8.75,8.88,169200
12-May-98,9.25,9.25,9.06,9.12,180100
11-May-98,9.5,9.56,9.38,9.38,31800
8-May-98,9.19,9.44,9.19,9.38,48300
7-May-98,9,9.25,9,9.12,93700
6-May-98,9.31,9.5,9.19,9.25,93200
5-May-98,9.62,9.62,9.31,9.38,128400
4-May-98,9.94,9.94,9.62,9.75,47400
1-May-98,10.12,10.19,9.94,10,154600
30-Apr-98,9.75,10,9.75,10,104900
29-Apr-98,10,10,9.62,10,78000
28-Apr-98,10.31,10.31,9.88,10.06,202600
27-Apr-98,10,10,9.38,9.62,252700
24-Apr-98,10.12,10.25,10.06,10.12,51700
23-Apr-98,10.38,10.38,10.19,10.19,43200
22-Apr-98,10.44,10.5,10.31,10.38,41200
21-Apr-98,10.5,10.5,10.38,10.5,31900
20-Apr-98,10.5,10.62,10.31,10.38,48900
17-Apr-98,10.44,10.44,10.25,10.38,51500
16-Apr-98,10.62,10.62,10.25,10.5,66400
15-Apr-98,10.69,10.75,10.56,10.69,28000
14-Apr-98,10.69,10.81,10.56,10.75,30300
13-Apr-98,10.75,10.81,10.5,10.75,48100
9-Apr-98,10.38,10.75,10.38,10.75,37800
8-Apr-98,10.88,10.88,10.62,10.69,46000
7-Apr-98,10.62,10.69,10.38,10.5,86500
6-Apr-98,10.62,10.62,10.31,10.5,65000
3-Apr-98,10.5,10.5,10.25,10.44,90800
2-Apr-98,10.62,10.88,10.5,10.62,127200
1-Apr-98,10.88,10.94,10.69,10.88,113200
31-Mar-98,11.12,11.25,11,11.06,86600
30-Mar-98,11.25,11.25,11,11.19,127000
27-Mar-98,11.38,11.44,11.25,11.25,50300
26-Mar-98,11.19,11.31,11.06,11.25,73700
25-Mar-98,11.44,11.44,11.25,11.38,75300
24-Mar-98,11,11.38,11,11.25,126800
23-Mar-98,11,11.25,11,11.12,25700
20-Mar-98,11.06,11.19,10.94,11.19,130800
19-Mar-98,11,11,10.81,11,35300
18-Mar-98,10.75,10.75,10.62,10.75,59500
17-Mar-98,10.88,10.94,10.75,10.88,44300
16-Mar-98,10.81,11,10.75,10.94,123400
13-Mar-98,10.75,10.81,10.62,10.81,78400
12-Mar-98,10.75,10.75,10.56,10.62,97300
11-Mar-98,10.94,11.06,10.81,10.88,58400
10-Mar-98,10.75,10.81,10.5,10.75,59900
9-Mar-98,10.81,10.88,10.62,10.81,57800
6-Mar-98,10.69,10.94,10.69,10.88,54500
5-Mar-98,10.62,10.69,10.38,10.5,118900
4-Mar-98,11.06,11.06,10.81,10.94,154000
3-Mar-98,11.25,11.25,10.94,11.25,118700
2-Mar-98,11.25,11.31,11,11.25,116500
27-Feb-98,11.38,11.38,11,11.06,64400
26-Feb-98,11,11.06,10.88,11,79900
25-Feb-98,10.81,10.88,10.69,10.75,43300
24-Feb-98,10.75,10.88,10.5,10.56,63000
23-Feb-98,10.81,10.94,10.62,10.88,56800
20-Feb-98,10.75,10.75,10.56,10.62,76600
19-Feb-98,10.31,10.62,10.31,10.56,89400
18-Feb-98,10.75,10.94,10.69,10.69,156200
17-Feb-98,10.44,10.5,10.25,10.25,121200
13-Feb-98,10.5,10.53,10.38,10.44,208600
12-Feb-98,10.75,10.81,10.56,10.81,102500
11-Feb-98,11.25,11.25,10.88,11,176700
10-Feb-98,11.06,11.31,11,11.25,219700
9-Feb-98,11,11.19,10.88,11.06,363900
6-Feb-98,10.75,10.75,10.5,10.56,297400
5-Feb-98,10.75,10.81,10.62,10.75,192600
4-Feb-98,10.56,10.69,10.44,10.5,199700
3-Feb-98,10.88,10.88,10.69,10.75,354900
2-Feb-98,10.75,11,10.69,10.81,361600
30-Jan-98,9.75,10.12,9.75,10.06,320900
29-Jan-98,9.5,9.94,9.38,9.88,136600
28-Jan-98,9.5,9.5,9.31,9.44,36000
27-Jan-98,9.44,9.5,9.19,9.19,126600
26-Jan-98,9.19,9.19,9,9.12,39000
23-Jan-98,9.06,9.19,8.88,9.12,208900
22-Jan-98,9.06,9.06,8.69,9.06,128300
21-Jan-98,9.62,9.69,9.31,9.31,145100
20-Jan-98,9.94,9.94,9.62,9.81,316800
16-Jan-98,9.12,9.38,9.12,9.25,59500
15-Jan-98,8.5,8.88,8.5,8.75,212600
14-Jan-98,9.06,9.25,9,9.25,239900
13-Jan-98,8.88,9.12,8.88,9.12,289400
12-Jan-98,7.94,8.88,7.88,8.75,419200
9-Jan-98,9,9,8.5,8.5,170600
8-Jan-98,9.5,9.5,9.25,9.5,102800
7-Jan-98,9.88,9.88,9.62,9.69,152000
6-Jan-98,10.44,10.44,10.19,10.38,77100
5-Jan-98,10.62,10.81,10.62,10.62,121100
2-Jan-98,10.94,11.19,10.81,11.19,45100
31-Dec-98,11,11,10.75,10.88,36600
30-Dec-98,10.88,11.06,10.81,10.88,58200
29-Dec-98,10.81,10.81,10.56,10.69,99400
26-Dec-97,10.31,10.56,10.31,10.56,42700
24-Dec-97,10.38,10.5,10.31,10.44,6100
23-Dec-97,10.5,10.5,10.38,10.44,24800
22-Dec-97,10.25,10.5,10.25,10.44,39800
19-Dec-97,10.44,10.56,10.25,10.5,89100
18-Dec-97,10.81,10.88,10.56,10.56,80000
17-Dec-97,11.06,11.06,10.69,10.75,63300
16-Dec-97,10.62,10.88,10.62,10.75,33300
15-Dec-97,10.75,10.88,10.62,10.75,216100
12-Dec-97,10.75,11,10.75,10.88,68700
11-Dec-97,10.81,10.88,10.69,10.75,50300
10-Dec-97,11.12,11.38,11.12,11.19,67200
9-Dec-97,12,12.06,11.69,11.69,44000
8-Dec-97,12.25,12.25,12.06,12.12,65700
5-Dec-97,12,12.12,12,12.12,70500
4-Dec-97,11.94,12.12,11.88,11.94,129500
3-Dec-97,11.62,11.75,11.44,11.69,39000
2-Dec-97,11.62,11.69,11.5,11.56,88300
1-Dec-97,11.12,11.38,11.06,11.38,29300
28-Nov-97,11.12,11.12,10.94,11,15000
26-Nov-97,11.12,11.25,10.94,11.12,69100
25-Nov-97,10.94,11,10.5,10.88,42900
24-Nov-97,11,11,10.75,10.75,26200
21-Nov-97,11,11.31,11,11.12,84300
20-Nov-97,10.56,10.88,10.56,10.62,26200
19-Nov-97,10.69,10.75,10.5,10.62,12200
18-Nov-97,11,11,10.62,10.75,37200
17-Nov-97,11.06,11.25,10.94,11.12,55700
14-Nov-97,10.44,10.81,10.44,10.81,54200
13-Nov-97,10.31,10.44,10.06,10.44,60800
12-Nov-97,10.12,10.25,9.88,9.94,136700
11-Nov-97,10.5,10.56,10.38,10.44,19800
10-Nov-97,10.56,10.62,10.38,10.56,35600
7-Nov-97,10.5,10.62,10.25,10.38,79600
6-Nov-97,11,11,10.75,10.75,49000
5-Nov-97,11.25,11.5,11.25,11.38,115800
4-Nov-97,11.38,11.5,11.12,11.25,95200
3-Nov-97,12.06,12.06,11.81,12.06,268800
31-Oct-97,11.31,11.31,11,11.19,137700
30-Oct-97,10.62,11.06,10.56,10.81,123800
29-Oct-97,11.38,11.5,10.69,11.06,584800
28-Oct-97,9.88,12.62,9.88,12.62,686200
27-Oct-97,10.88,11.06,10.5,10.5,104700
24-Oct-97,11.69,11.88,11.25,11.5,180900
23-Oct-97,10.38,11.38,10.38,11.12,353700
22-Oct-97,12.12,12.12,11.81,12.06,118700
21-Oct-97,12.88,13,12.75,12.81,73400
20-Oct-97,13.31,13.56,13.31,13.5,18900
17-Oct-97,14.31,14.31,13.94,13.94,21900
16-Oct-97,14.12,14.31,13.88,13.94,96200
15-Oct-97,13.88,14,13.88,13.94,62900
14-Oct-97,14.69,14.69,14.38,14.69,15600
13-Oct-97,14.69,14.88,14.69,14.88,4300
10-Oct-97,14.88,14.88,14.69,14.69,5300
9-Oct-97,14.94,15,14.69,15,10700
8-Oct-97,15.56,15.56,15.12,15.12,63300
7-Oct-97,15.56,15.62,15.38,15.38,15200
6-Oct-97,15.56,15.56,15.38,15.56,26600
3-Oct-97,15.81,15.94,15.62,15.62,63100
2-Oct-97,15.75,15.75,15.56,15.75,2300
1-Oct-97,15.75,15.75,15.56,15.75,5400
30-Sep-97,15.5,15.75,15.5,15.56,5300
29-Sep-97,15.62,15.62,15.38,15.56,49000
26-Sep-97,15.56,15.56,15.5,15.56,4100
25-Sep-97,15.56,15.56,15.31,15.5,18200
24-Sep-97,15.12,15.12,14.81,14.94,35500
23-Sep-97,14.75,15,14.75,14.88,26100
22-Sep-97,15.12,15.12,14.94,15,15200
19-Sep-97,15.44,15.5,15.25,15.5,22200
18-Sep-97,15.62,15.62,15.5,15.62,93600
17-Sep-97,15.75,15.81,15.56,15.69,51700
16-Sep-97,15.38,15.56,15.25,15.56,40100
15-Sep-97,15.62,15.62,15.38,15.62,15700
12-Sep-97,15.5,15.5,15.31,15.38,24400
11-Sep-97,15.25,15.25,15,15.12,67900
10-Sep-97,15.62,15.62,15.38,15.38,14100
9-Sep-97,15.81,15.88,15.75,15.81,41700
8-Sep-97,15.69,15.75,15.56,15.62,25700
5-Sep-97,15.25,15.5,15.12,15.19,40700
4-Sep-97,14.62,15,14.62,14.88,44600
3-Sep-97,15.5,15.5,15.19,15.25,343000
2-Sep-97,14.56,14.81,14.38,14.81,401800
29-Aug-97,14.88,14.88,14.56,14.62,120000
28-Aug-97,15.75,15.75,15.25,15.25,263900
27-Aug-97,16.19,16.31,16.06,16.31,22200
26-Aug-97,16.5,16.5,16.19,16.19,28700
25-Aug-97,16.25,16.25,16.25,16.25,10600
22-Aug-97,16.62,16.62,16.38,16.44,58700
21-Aug-97,17.12,17.19,16.75,16.75,19900
20-Aug-97,17.19,17.19,17,17.19,5900
19-Aug-97,16.44,16.69,16.38,16.5,50000
18-Aug-97,16.94,17.12,16.62,16.62,218100
15-Aug-97,17.31,17.31,16.88,16.88,104800
14-Aug-97,17.88,17.88,17.75,17.81,3600
13-Aug-97,17.81,17.94,17.69,17.81,21200
12-Aug-97,17.75,17.75,17.62,17.69,7100
11-Aug-97,17.81,17.88,17.75,17.75,17600
8-Aug-97,18,18,17.75,17.88,31900
7-Aug-97,18.19,18.19,18,18.12,46700
6-Aug-97,17.94,18,17.69,18,50900
5-Aug-97,17.69,17.69,17.44,17.69,3900
4-Aug-97,17.38,17.62,17.38,17.62,12600
1-Aug-97,17.5,17.75,17.31,17.38,40200
31-Jul-97,17.5,17.62,17.38,17.62,19100
30-Jul-97,17.06,17.25,16.94,17.25,87400
29-Jul-97,16.88,17.06,16.88,17,1800
28-Jul-97,17,17,16.75,16.88,25600
25-Jul-97,16.69,16.94,16.69,16.81,12300
24-Jul-97,16.94,17,16.75,17,7100
23-Jul-97,17,17.06,16.75,17,6500
22-Jul-97,16.38,16.75,16.38,16.75,13600
21-Jul-97,16.62,16.75,16.5,16.5,8800
18-Jul-97,16.75,16.75,16.44,16.5,13200
17-Jul-97,16.69,16.69,16.44,16.56,15200
16-Jul-97,16.75,16.75,16.38,16.56,11000
15-Jul-97,16.75,16.75,16.5,16.56,46200
14-Jul-97,16.69,16.69,16.44,16.69,10900
11-Jul-97,16.56,16.62,16.31,16.62,7500
10-Jul-97,15.88,16.12,15.88,16.12,15500
9-Jul-97,16,16,15.75,15.75,27900
8-Jul-97,15.88,16.12,15.81,16.12,98200
7-Jul-97,16.25,16.25,16,16,92500
3-Jul-97,16.75,16.75,16.38,16.69,22400
2-Jul-97,16.94,17.12,16.88,17.12,9300
1-Jul-97,17,17.06,17,17,22900
30-Jun-97,16.94,17,16.75,17,79200
27-Jun-97,16.75,16.94,16.56,16.69,45500
26-Jun-97,16.62,16.69,16.44,16.44,25900
25-Jun-97,16.56,16.56,16.38,16.5,23700
24-Jun-97,16.44,16.5,16.25,16.5,19600
23-Jun-97,16.62,16.62,16.25,16.44,19200
20-Jun-97,16.69,16.69,16.38,16.56,78000
19-Jun-97,15.94,15.94,15.75,15.88,2500
18-Jun-97,15.44,15.56,15.31,15.44,55200
17-Jun-97,15.69,15.69,15.5,15.62,11800
16-Jun-97,15.5,15.62,15.44,15.62,14300
13-Jun-97,15.25,15.38,15.25,15.38,3400
12-Jun-97,15.31,15.38,15.19,15.38,21300
11-Jun-97,15.69,15.75,15.5,15.62,11000
10-Jun-97,15.81,15.81,15.75,15.75,6600
9-Jun-97,16.25,16.25,16.19,16.19,6900
6-Jun-97,16.25,16.31,16.12,16.25,20200
5-Jun-97,16.12,16.25,16.12,16.25,9500
4-Jun-97,16.25,16.25,16.06,16.12,16100
3-Jun-97,16.25,16.25,16.12,16.12,8800
2-Jun-97,16,16.38,16,16.38,41300
30-May-97,15.75,15.94,15.75,15.88,16100
29-May-97,15.75,15.75,15.5,15.5,10100
28-May-97,15.94,15.94,15.69,15.94,9700
27-May-97,15.94,15.94,15.62,15.88,21200
23-May-97,15.75,15.75,15.62,15.62,4100
22-May-97,15.62,15.62,15.5,15.5,5600
21-May-97,15.62,15.62,15.38,15.38,12200
20-May-97,15.56,15.69,15.38,15.38,3100
19-May-97,15.44,15.5,15.25,15.25,2000
16-May-97,15.25,15.44,15.25,15.25,6900
15-May-97,15.44,15.44,15.31,15.44,19900
14-May-97,15.56,15.56,15.38,15.38,22700
13-May-97,15.31,15.31,15,15.19,22100
12-May-97,15,15.31,15,15.31,22400
9-May-97,15.19,15.19,15.12,15.19,8000
8-May-97,14.75,15.12,14.75,15,36500
7-May-97,14.69,14.75,14.69,14.69,8700
6-May-97,14.94,14.94,14.75,14.75,45500
5-May-97,14.75,14.81,14.5,14.75,32500
2-May-97,14.5,14.5,14.38,14.38,6700
1-May-97,14.19,14.38,14.19,14.38,1100
30-Apr-97,14.25,14.25,14,14.25,20900
29-Apr-97,14.06,14.19,14.06,14.12,43300
28-Apr-97,14,14,13.88,13.88,5200
25-Apr-97,14,14,13.75,13.88,53800
24-Apr-97,14.12,14.12,14,14,6300
23-Apr-97,14.12,14.12,13.88,14,3600
22-Apr-97,13.75,14,13.75,14,400
21-Apr-97,14,14,14,14,200
18-Apr-97,14,14,14,14,1000
17-Apr-97,13.94,13.94,13.69,13.94,4800
16-Apr-97,13.75,14,13.75,14,2400
15-Apr-97,13.81,13.81,13.56,13.62,5700
14-Apr-97,13.69,13.69,13.62,13.69,11500
11-Apr-97,13.88,13.88,13.81,13.81,26000
10-Apr-97,13.88,13.88,13.88,13.88,400
9-Apr-97,13.88,13.88,13.81,13.81,12700
8-Apr-97,13.94,13.94,13.88,13.88,17100
7-Apr-97,13.81,13.81,13.56,13.81,84100
4-Apr-97,13.69,13.75,13.62,13.75,15000
3-Apr-97,13.31,13.5,13.25,13.5,1900
2-Apr-97,13.62,13.62,13.38,13.38,16700
1-Apr-97,13.62,13.62,13.38,13.56,21000
31-Mar-97,13.69,13.75,13.5,13.5,64900
27-Mar-97,14.06,14.06,13.81,13.88,26000
26-Mar-97,14.12,14.12,14.06,14.12,3800
25-Mar-97,14.25,14.25,14.06,14.12,3500
24-Mar-97,14.19,14.19,14,14.19,21100
21-Mar-97,13.88,14,13.75,14,41900
20-Mar-97,13.75,13.75,13.62,13.62,102800
19-Mar-97,14,14.12,13.94,14,23200
18-Mar-97,14.25,14.25,14,14,8400
17-Mar-97,14.44,14.44,14.12,14.12,3600
14-Mar-97,14,14.38,14,14.38,56400
13-Mar-97,14.38,14.38,14.19,14.19,4400
12-Mar-97,14.62,14.62,14.38,14.38,59200
11-Mar-97,14.81,14.81,14.56,14.56,29100
10-Mar-97,14.75,14.88,14.75,14.75,8200
7-Mar-97,14.75,14.94,14.75,14.94,5700
6-Mar-97,15.06,15.06,14.81,15,3600
5-Mar-97,15.12,15.12,14.88,14.94,16200
4-Mar-97,15.19,15.19,15,15.06,21400
3-Mar-97,15.12,15.12,14.88,14.88,15300
28-Feb-97,15.06,15.06,14.88,14.88,1600
27-Feb-97,15.19,15.19,14.88,15,16000
26-Feb-97,15.25,15.25,14.88,14.88,22600
25-Feb-97,15.12,15.19,14.94,15.19,9800
24-Feb-97,15.12,15.12,15,15.12,13700
21-Feb-97,15.25,15.25,15,15,61300
20-Feb-97,14.88,15.12,14.88,15,41500
19-Feb-97,14.69,14.69,14.38,14.38,71200
18-Feb-97,14.69,14.81,14.56,14.81,5000
14-Feb-97,15,15,14.75,15,12500
13-Feb-97,15.12,15.12,15,15.12,4600
12-Feb-97,15.25,15.38,15.25,15.38,17500
11-Feb-97,15.25,15.25,15.12,15.19,11600
10-Feb-97,15.44,15.44,15.19,15.19,23400
7-Feb-97,15.5,15.5,15.38,15.5,12300
6-Feb-97,15.31,15.38,15.19,15.38,4700
5-Feb-97,15.38,15.44,15.19,15.19,62200
4-Feb-97,15.25,15.31,15.19,15.31,23100
3-Feb-97,15.38,15.38,15.19,15.25,7200
31-Jan-97,15.31,15.38,15.19,15.31,30500
30-Jan-97,15.06,15.25,15.06,15.06,13800
29-Jan-97,15.12,15.25,15,15.12,5300
28-Jan-97,15.38,15.38,15.12,15.12,3100
27-Jan-97,15.31,15.31,15,15,25000
24-Jan-97,15.38,15.38,15.19,15.19,20800
23-Jan-97,15.81,15.81,15.5,15.5,7600
22-Jan-97,15.75,15.81,15.56,15.56,38900
21-Jan-97,15.81,15.81,15.62,15.75,2800
20-Jan-97,15.62,15.88,15.62,15.88,9300
17-Jan-97,15.94,15.94,15.81,15.88,4400
16-Jan-97,15.88,15.94,15.81,15.88,105900
15-Jan-97,15.56,15.94,15.56,15.88,79200
14-Jan-97,15.12,15.44,15.12,15.25,28100
13-Jan-97,15.44,15.44,15.38,15.38,7600
10-Jan-97,15,15.56,15,15.31,39300
9-Jan-97,15.25,15.38,15.12,15.38,36400
8-Jan-97,15.62,15.62,15.5,15.62,4700
7-Jan-97,15.5,15.62,15.5,15.62,15300
6-Jan-97,15.56,15.62,15.44,15.62,3300
3-Jan-97,15.12,15.44,15.12,15.44,27500
2-Jan-97,15.38,15.38,15.12,15.12,19700
31-Dec-97,15.38,15.5,15.38,15.38,9300
30-Dec-97,15.62,15.62,15.44,15.62,4700
27-Dec-96,15.62,15.62,15.62,15.62,1100
26-Dec-96,15.38,15.62,15.38,15.62,7300
24-Dec-96,15.62,15.62,15.56,15.56,1000
23-Dec-96,15.5,15.56,15.38,15.44,5800
20-Dec-96,15.62,15.62,15.5,15.56,10500
19-Dec-96,15.25,15.38,15.12,15.38,12800
18-Dec-96,15.12,15.12,15.12,15.12,800
17-Dec-96,14.94,15.12,14.94,15.12,16200
16-Dec-96,15.12,15.38,15.06,15.06,14600
13-Dec-96,15.06,15.19,15.06,15.19,25800
12-Dec-96,15.44,15.5,15.25,15.38,15100
11-Dec-96,15.31,15.56,15.31,15.38,15400
10-Dec-96,15.75,15.88,15.75,15.81,8000
9-Dec-96,15.56,15.56,15.56,15.56,10500
6-Dec-96,15.44,15.56,15.19,15.56,43400
5-Dec-96,16.06,16.06,15.75,15.94,7200
4-Dec-96,15.75,15.88,15.62,15.88,2700
3-Dec-96,15.94,16.06,15.75,15.75,29000
2-Dec-96,16.06,16.06,15.81,15.88,21000
29-Nov-96,15.81,15.88,15.75,15.88,3300
27-Nov-96,15.75,16,15.75,15.88,11600
26-Nov-96,15.88,16,15.88,15.88,31200
25-Nov-96,15.62,15.69,15.5,15.69,13800
22-Nov-96,15.5,15.56,15.44,15.5,22800
21-Nov-96,15.5,15.5,15.5,15.5,1000
20-Nov-96,15.5,15.62,15.44,15.56,82000
19-Nov-96,15.38,15.44,15.25,15.44,23000
18-Nov-96,15.38,15.38,15.31,15.38,5600
15-Nov-96,15.12,15.12,15,15,7400
14-Nov-96,15,15.25,15,15.19,46100
13-Nov-96,14.94,15.06,14.94,15,12400
12-Nov-96,14.69,14.88,14.69,14.81,10000
11-Nov-96,14.69,14.88,14.56,14.81,19400
8-Nov-96,14.88,14.88,14.88,14.88,2600
7-Nov-96,14.81,14.81,14.62,14.81,57400
6-Nov-96,14.62,14.94,14.62,14.94,12200
5-Nov-96,14.56,14.62,14.56,14.62,1000
4-Nov-96,14.56,14.56,14.56,14.56,0
1-Nov-96,14.56,14.56,14.56,14.56,100
31-Oct-96,14.44,14.56,14.38,14.56,4400
30-Oct-96,14.5,14.5,14.31,14.31,11500
29-Oct-96,14.12,14.12,14.06,14.12,4300
28-Oct-96,14.31,14.31,14.12,14.19,12400
25-Oct-96,14.25,14.44,14.25,14.44,23300
24-Oct-96,14.5,14.5,14.5,14.5,4700
23-Oct-96,14.38,14.56,14.38,14.56,10700
22-Oct-96,14.5,14.5,14.38,14.38,2900
21-Oct-96,14.56,14.69,14.5,14.56,42200
18-Oct-96,14.62,14.62,14.5,14.5,1500
17-Oct-96,14.44,14.56,14.38,14.5,6200
16-Oct-96,14.5,14.5,14.31,14.38,17500
15-Oct-96,14.62,14.62,14.44,14.5,2900
14-Oct-96,14.44,14.44,14.25,14.25,3500
11-Oct-96,14.25,14.38,14.25,14.38,300
10-Oct-96,14.31,14.31,14.31,14.31,2500
9-Oct-96,14.38,14.38,14.31,14.31,29400
8-Oct-96,14.19,14.19,14.19,14.19,8900
7-Oct-96,14,14.19,14,14.19,1000
4-Oct-96,13.88,14.06,13.81,14.06,10700
3-Oct-96,14,14,13.88,14,6000
2-Oct-96,13.94,14,13.94,14,25200
1-Oct-96,13.75,13.88,13.75,13.88,30000
30-Sep-96,13.75,13.88,13.69,13.75,39400
27-Sep-96,13.62,13.62,13.62,13.62,0
26-Sep-96,13.62,13.62,13.62,13.62,1500
25-Sep-96,13.62,13.62,13.44,13.44,1200
24-Sep-96,13.56,13.56,13.38,13.5,22700
23-Sep-96,13.44,13.56,13.38,13.5,4500
20-Sep-96,13.44,13.62,13.44,13.62,1300
19-Sep-96,13.56,13.56,13.44,13.44,600
18-Sep-96,13.69,13.69,13.5,13.5,34900
17-Sep-96,13.56,13.56,13.56,13.56,100
16-Sep-96,13.5,13.5,13.5,13.5,800
13-Sep-96,13.44,13.5,13.44,13.5,600
12-Sep-96,13.25,13.25,13.25,13.25,1200
11-Sep-96,13.12,13.12,13.12,13.12,21000
10-Sep-96,13,13.25,13,13.25,15000
9-Sep-96,13.25,13.25,13.06,13.06,3700
6-Sep-96,12.81,13.12,12.81,13.12,1100
5-Sep-96,13,13,12.88,13,1200
4-Sep-96,13,13,13,13,5600
3-Sep-96,13,13,12.88,13,2100
30-Aug-96,13,13,13,13,500
29-Aug-96,13.31,13.38,13.12,13.12,2100
28-Aug-96,13.44,13.44,13.25,13.25,7200
27-Aug-96,13.31,13.31,13.31,13.31,1600
26-Aug-96,13.38,13.38,13.38,13.38,100
23-Aug-96,13.62,13.62,13.62,13.62,500
22-Aug-96,13.69,13.69,13.69,13.69,35100
21-Aug-96,13.62,13.62,13.44,13.56,75100
20-Aug-96,13.31,13.56,13.25,13.56,1300
19-Aug-96,13.19,13.44,13.19,13.19,5200
16-Aug-96,13.12,13.12,13.12,13.12,500
15-Aug-96,13.38,13.38,13.38,13.38,200
14-Aug-96,13.38,13.38,13.25,13.25,6100
13-Aug-96,13.25,13.38,13.25,13.38,2600
12-Aug-96,13.25,13.25,13.25,13.25,0
9-Aug-96,13.25,13.25,13.25,13.25,0
8-Aug-96,13.25,13.25,13.25,13.25,300
7-Aug-96,13.38,13.38,13.38,13.38,0
6-Aug-96,13.38,13.38,13.38,13.38,100
5-Aug-96,13.38,13.38,13.25,13.25,11200
2-Aug-96,13.31,13.44,13.31,13.44,12000
1-Aug-96,13.12,13.12,13.12,13.12,1000
31-Jul-96,12.94,13,12.75,13,7300
30-Jul-96,12.69,12.75,12.69,12.75,8500
29-Jul-96,12.75,12.75,12.75,12.75,15100
26-Jul-96,12.88,12.88,12.81,12.81,300
25-Jul-96,13,13,12.94,12.94,300
24-Jul-96,12.94,13.06,12.88,12.88,63100
23-Jul-96,13.12,13.12,13.12,13.12,1800
22-Jul-96,13,13.19,13,13.19,1300
19-Jul-96,13.25,13.25,13.25,13.25,4000
18-Jul-96,13.12,13.25,13.12,13.12,9400
17-Jul-96,12.81,12.94,12.81,12.94,54400
16-Jul-96,12.94,12.94,12.62,12.75,2700
15-Jul-96,13.06,13.06,13,13,11900
12-Jul-96,13,13.19,13,13.19,1300
11-Jul-96,13.44,13.44,13.06,13.12,13900
10-Jul-96,13.5,13.5,13.25,13.31,8600
9-Jul-96,13.38,13.38,13.38,13.38,11500
8-Jul-96,13.5,13.5,13.44,13.44,5600
5-Jul-96,13.44,13.5,13.44,13.44,4800
3-Jul-96,13.44,13.5,13.44,13.5,2600
2-Jul-96,13.69,13.69,13.5,13.5,32900
1-Jul-96,13.56,13.69,13.56,13.69,1400
28-Jun-96,13.69,13.69,13.69,13.69,14000
27-Jun-96,13.56,13.69,13.56,13.69,3000
26-Jun-96,13.75,13.75,13.69,13.69,400
25-Jun-96,13.62,13.62,13.62,13.62,100
24-Jun-96,13.69,13.69,13.69,13.69,7600
21-Jun-96,13.56,13.56,13.56,13.56,4300
20-Jun-96,13.56,13.56,13.56,13.56,300
19-Jun-96,13.44,13.62,13.44,13.62,2500
18-Jun-96,13.62,13.62,13.62,13.62,200
17-Jun-96,13.56,13.56,13.38,13.38,9200
14-Jun-96,13.31,13.5,13.31,13.5,2700
13-Jun-96,13.31,13.31,13.31,13.31,2100
12-Jun-96,13.5,13.56,13.5,13.56,3200
11-Jun-96,13.81,13.81,13.69,13.69,8100
10-Jun-96,13.88,13.88,13.88,13.88,4000
7-Jun-96,13.62,13.88,13.62,13.88,1100
6-Jun-96,14,14,13.94,13.94,1600
5-Jun-96,13.81,13.81,13.75,13.75,1700
4-Jun-96,13.62,13.75,13.62,13.75,3600
3-Jun-96,13.88,13.88,13.56,13.56,700
31-May-96,13.94,13.94,13.81,13.88,13200
30-May-96,13.94,13.94,13.81,13.88,4100
29-May-96,13.94,13.94,13.88,13.94,6800
28-May-96,13.88,13.88,13.81,13.88,6400
24-May-96,13.81,13.81,13.75,13.81,8700
23-May-96,13.81,13.81,13.62,13.75,5400
22-May-96,14,14,13.62,13.62,76700
21-May-96,13.75,13.94,13.75,13.88,3800
20-May-96,13.75,13.75,13.69,13.69,6500
17-May-96,13.62,13.62,13.62,13.62,5700
16-May-96,13.44,13.56,13.44,13.56,2300
15-May-96,13.69,13.69,13.44,13.44,4600
14-May-96,13.44,13.62,13.44,13.62,83500
13-May-96,13.5,13.56,13.44,13.44,5200
10-May-96,13.5,13.56,13.5,13.56,3000
9-May-96,13.44,13.5,13.44,13.5,6800
8-May-96,13.44,13.44,13.25,13.44,7400
7-May-96,13.31,13.38,13.25,13.38,18900
6-May-96,13.12,13.25,13.12,13.25,5100
3-May-96,13.25,13.38,13.25,13.31,72400
2-May-96,13.5,13.5,13.19,13.19,29500
1-May-96,13.56,13.56,13.5,13.5,700
30-Apr-96,13.56,13.62,13.5,13.62,7200
29-Apr-96,13.31,13.31,13.31,13.31,400
26-Apr-96,13.12,13.31,13.12,13.31,30300
25-Apr-96,13.31,13.31,13.25,13.25,6300
24-Apr-96,13.38,13.38,13.38,13.38,0
23-Apr-96,13.38,13.44,13.31,13.38,35900
22-Apr-96,13.38,13.56,13.38,13.56,20000
19-Apr-96,13.31,13.38,13.31,13.38,3600
18-Apr-96,13.44,13.44,13.31,13.31,2300
17-Apr-96,13.5,13.62,13.44,13.44,17200
16-Apr-96,13.62,13.62,13.62,13.62,1300
15-Apr-96,13.5,13.56,13.5,13.56,18700
12-Apr-96,13.44,13.5,13.44,13.5,1500
11-Apr-96,13.38,13.5,13.38,13.5,9100
</iframe></noscript></object></layer></span></div></table></body></html><!-- adsok -->
<script language='javascript' src='https://a12.alphagodaddy.com/hosting_ads/gd01.js'></script>