Spreadsheet: 41ab828e-cfb8-495b-a1fe-8499d3cbad19
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-10-23 00:00:00 | 109 | 111.1 | 108.1 | 109.5 | 47074
2014-10-22 00:00:00 | 109 | 109.2 | 108 | 109 | 74727
2014-10-21 00:00:00 | 109 | 108.5 | 108 | 109 | 15732
2014-10-20 00:00:00 | 108.25 | 109 | 108.3 | 109 | 7133
2014-10-17 00:00:00 | 108.25 | 108.25 | 108 | 108.25 | 62719
2014-10-16 00:00:00 | 109.25 | 109 | 108 | 108.25 | 138680
2014-10-15 00:00:00 | 109.25 | 109.36 | 109 | 109.25 | 145847
2014-10-14 00:00:00 | 109.5 | 109.76 | 109 | 109.25 | 17607
2014-10-13 00:00:00 | 110 | 110.5 | 109 | 110 | 154070
2014-10-10 00:00:00 | 111.5 | 111.1 | 110 | 110.5 | 198274
2014-10-09 00:00:00 | 111.5 | 111.5 | 111 | 111.5 | 17924
2014-10-08 00:00:00 | 111.5 | 111.9 | 111 | 111.5 | 14113
2014-10-07 00:00:00 | 110.25 | 112 | 110 | 111 | 42499
2014-10-06 00:00:00 | 110.25 | 110.5 | 110.1 | 110.25 | 28872
2014-10-03 00:00:00 | 110.25 | 110.37 | 109.2 | 110.25 | 47518
2014-10-02 00:00:00 | 112.25 | 112.75 | 110 | 110.25 | 56885
2014-10-01 00:00:00 | 114.25 | 114 | 112.5 | 112.75 | 77897
2014-09-30 00:00:00 | 114.25 | 114.24 | 114 | 114.25 | 229003
2014-09-29 00:00:00 | 114.25 | 114.24 | 114 | 114.25 | 40847
2014-09-26 00:00:00 | 114.25 | 114.5 | 113.69 | 114.25 | 193283
2014-09-25 00:00:00 | 115 | 114 | 114 | 114.5 | 75000
2014-09-24 00:00:00 | 114.5 | 114 | 113.75 | 114.5 | 11486
2014-09-23 00:00:00 | 114.5 | 116 | 116 | 114.5 | 990
2014-09-22 00:00:00 | 114.5 | 114.5 | 112 | 114.5 | 34200
2014-09-19 00:00:00 | 114.5 | 113.75 | 113.75 | 114.5 | 72582
2014-09-18 00:00:00 | 114.5 | 114.5 | 113.75 | 114.5 | 32500
2014-09-17 00:00:00 | 114.5 | 116 | 113 | 114.5 | 126889
2014-09-16 00:00:00 | 115 | 115.5 | 113 | 114.5 | 3046312
2014-09-15 00:00:00 | 115 | 115.5 | 113 | 115 | 43821
2014-09-12 00:00:00 | 113.25 | 115.5 | 114 | 115 | 108361
2014-09-11 00:00:00 | 113.25 | 114 | 114 | 113.25 | 10894
2014-09-10 00:00:00 | 113.25 | 113.25 | 113.03 | 113.25 | 35809
2014-09-09 00:00:00 | 113.25 | 113.5 | 113.02 | 113.25 | 35102
2014-09-08 00:00:00 | 112.75 | 114 | 112.5 | 112.75 | 116093
2014-09-05 00:00:00 | 111 | 114 | 110.55 | 112.75 | 87793
2014-09-04 00:00:00 | 111 | 111 | 110.55 | 111 | 307748
2014-09-03 00:00:00 | 111 | 111 | 111 | 111 | 52672
2014-09-02 00:00:00 | 111 | 111 | 110.55 | 111 | 292947
2014-09-01 00:00:00 | 111 | 112 | 110.2 | 111 | 15528
2014-08-29 00:00:00 | 111 | 111.5 | 110.2 | 111 | 59152
2014-08-28 00:00:00 | 110.5 | 111 | 110.1 | 111 | 139336
2014-08-27 00:00:00 | 110.5 | 111 | 109.36 | 110.5 | 63061
2014-08-26 00:00:00 | 110.5 | 112 | 109.5 | 110.5 | 89251
2014-08-22 00:00:00 | 109 | 112 | 109 | 110.5 | 8291
2014-08-21 00:00:00 | 107 | 110 | 106.5 | 109 | 72131
2014-08-20 00:00:00 | 107 | 107.4 | 106 | 106 | 15211
2014-08-19 00:00:00 | 107 | 108.88 | 106 | 107 | 29057
2014-08-18 00:00:00 | 107 | 106 | 105 | 107 | 19620
2014-08-15 00:00:00 | 105.75 | 107.5 | 105 | 107 | 31878
2014-08-14 00:00:00 | 103.75 | 105.1 | 103.55 | 104.75 | 7505782
2014-08-13 00:00:00 | 103.5 | 103.5 | 103.5 | 103.5 | 12836
2014-08-12 00:00:00 | 103.5 | 103.5 | 103.5 | 103.5 | 1550
2014-08-11 00:00:00 | 103.5 | 104.3 | 103.2 | 103.5 | 12227
2014-08-08 00:00:00 | 103.5 | 104.5 | 102.62 | 103.5 | 132279
2014-08-07 00:00:00 | 103.5 | 104.5 | 103 | 103.5 | 21195
2014-08-06 00:00:00 | 103.75 | 104.5 | 102.8 | 103.5 | 37012
2014-08-05 00:00:00 | 104.25 | 105 | 104.62 | 104.75 | 86418
2014-08-04 00:00:00 | 104.25 | 104.99 | 104.26 | 104.25 | 12546
2014-08-01 00:00:00 | 104 | 105 | 104.15 | 104.25 | 109440
2014-07-31 00:00:00 | 104.25 | 104.55 | 104.55 | 104.25 | 26616
2014-07-30 00:00:00 | 104.5 | 105 | 104.55 | 104.25 | 39414
2014-07-29 00:00:00 | 104.25 | 105 | 104.25 | 104.5 | 630952
2014-07-28 00:00:00 | 104.75 | 105 | 104 | 104.25 | 443797
2014-07-25 00:00:00 | 104.25 | 105 | 104 | 104.75 | 117434
2014-07-24 00:00:00 | 104.25 | 105 | 104 | 104.25 | 31171
2014-07-23 00:00:00 | 104.25 | 104.5 | 104.1 | 104.25 | 28575
2014-07-22 00:00:00 | 104.25 | 105 | 104 | 104.25 | 16179
2014-07-21 00:00:00 | 104.25 | 104 | 103.98 | 104.25 | 2480
2014-07-18 00:00:00 | 104.25 | 103.5 | 103.5 | 104.25 | 0
2014-07-17 00:00:00 | 104.25 | 103.98 | 103.5 | 104.25 | 18494
2014-07-16 00:00:00 | 104.25 | 105 | 103.72 | 104 | 65190
2014-07-15 00:00:00 | 104.25 | 104.1 | 103.59 | 104.25 | 6291
2014-07-14 00:00:00 | 104.25 | 105 | 103 | 104.25 | 81766
2014-07-11 00:00:00 | 104.75 | 105 | 103.59 | 104.25 | 53436
2014-07-10 00:00:00 | 104.5 | 105 | 103.8 | 104.75 | 20682
2014-07-09 00:00:00 | 104.75 | 105.25 | 105 | 104.5 | 46064
2014-07-08 00:00:00 | 106 | 107 | 105.5 | 104.75 | 62297
2014-07-07 00:00:00 | 106 | 107 | 106.3 | 106 | 103233
2014-07-04 00:00:00 | 106 | 106.3 | 106.3 | 106 | 3542
2014-07-03 00:00:00 | 106 | 107 | 106 | 106 | 11534
2014-07-02 00:00:00 | 105.75 | 106.5 | 106.3 | 106 | 44609
2014-07-01 00:00:00 | 106.5 | 107 | 105.3 | 107 | 102015
2014-06-30 00:00:00 | 106.5 | 107 | 106.15 | 106.5 | 41033
2014-06-27 00:00:00 | 106.25 | 107 | 105.75 | 106.5 | 18959
2014-06-26 00:00:00 | 106 | 106.5 | 105.65 | 106.25 | 59612
2014-06-25 00:00:00 | 105.25 | 105.39 | 105.39 | 106 | 3000
2014-06-24 00:00:00 | 105.25 | 106.5 | 105.1 | 105.25 | 11839
2014-06-23 00:00:00 | 106 | 106 | 105.1 | 105.25 | 11006
2014-06-20 00:00:00 | 105.25 | 106.5 | 105.5 | 106 | 18295
2014-06-19 00:00:00 | 104 | 105.5 | 104.26 | 105.25 | 41131
2014-06-18 00:00:00 | 104.25 | 105.5 | 103.8 | 104 | 31892
2014-06-17 00:00:00 | 104.75 | 105.9 | 103.75 | 104.25 | 241405
2014-06-16 00:00:00 | 105.25 | 106 | 104.1 | 105.25 | 300614
2014-06-13 00:00:00 | 106.5 | 106.6 | 105.6 | 106 | 320343
2014-06-12 00:00:00 | 106.75 | 106.5 | 106 | 106.5 | 357295
2014-06-11 00:00:00 | 107 | 108 | 106 | 106.75 | 1066815
2014-06-10 00:00:00 | 108.25 | 109 | 107.5 | 107 | 213779
2014-06-09 00:00:00 | 108.25 | 108.5 | 108.25 | 108.25 | 130848
2014-06-06 00:00:00 | 108 | 108.5 | 108.25 | 108.25 | 16446
2014-06-05 00:00:00 | 108.25 | 108.5 | 108 | 108.25 | 26965
2014-06-04 00:00:00 | 106.75 | 109.49 | 107 | 108.25 | 94291
2014-06-03 00:00:00 | 106.25 | 107.41 | 106.25 | 106.5 | 91355
2014-06-02 00:00:00 | 106.25 | 106.5 | 106 | 106 | 290694
2014-05-30 00:00:00 | 106.25 | 106.25 | 106.17 | 106.25 | 3490
2014-05-29 00:00:00 | 106.25 | 106.5 | 106.05 | 106.25 | 63824
2014-05-28 00:00:00 | 106.5 | 106.5 | 106 | 106.25 | 26498
2014-05-27 00:00:00 | 107 | 107.5 | 106 | 106 | 45651
2014-05-23 00:00:00 | 107 | 109 | 106 | 107 | 104524
2014-05-22 00:00:00 | 107 | 107 | 106.6 | 107 | 60000
2014-05-21 00:00:00 | 106.5 | 108 | 105 | 105 | 38477
2014-05-20 00:00:00 | 108.5 | 108.5 | 105 | 106.5 | 112225
2014-05-19 00:00:00 | 108 | 108 | 107.1 | 108.5 | 24208
2014-05-16 00:00:00 | 108 | 108.5 | 105 | 105 | 16328
2014-05-15 00:00:00 | 109.5 | 109.9 | 107.1 | 108 | 14071
2014-05-14 00:00:00 | 109.5 | 109.4 | 109.1 | 109.5 | 7223
2014-05-13 00:00:00 | 109.5 | 110 | 109.1 | 109.5 | 2540
2014-05-12 00:00:00 | 111.5 | 111.26 | 109.1 | 109.5 | 49547
2014-05-09 00:00:00 | 111.5 | 112 | 111.01 | 111.5 | 3030
2014-05-08 00:00:00 | 111.5 | 112 | 107.25 | 111.5 | 59271
2014-05-07 00:00:00 | 111.5 | 111.6 | 111.6 | 111.5 | 1000
2014-05-06 00:00:00 | 111.5 | 112 | 111.03 | 111.5 | 109703
2014-05-02 00:00:00 | 111.5 | 111.65 | 111.2 | 111.5 | 5109
2014-05-01 00:00:00 | 115 | 114.5 | 111 | 111.5 | 2144977
2014-04-30 00:00:00 | 114.5 | 116 | 114.2 | 115 | 103433
2014-04-29 00:00:00 | 114.5 | 114.84 | 114 | 114.5 | 191471
2014-04-28 00:00:00 | 111.75 | 115 | 111.25 | 114.5 | 117295
2014-04-25 00:00:00 | 109.5 | 113 | 109.55 | 111.75 | 88690
2014-04-24 00:00:00 | 109 | 110.23 | 109.38 | 109.5 | 71697
2014-04-23 00:00:00 | 108.25 | 110.33 | 108 | 109 | 224150
2014-04-22 00:00:00 | 103.5 | 106 | 103 | 106 | 121056
2014-04-17 00:00:00 | 103 | 102.05 | 102.05 | 103.5 | 2948
2014-04-16 00:00:00 | 103 | 103.95 | 103 | 103 | 77494
2014-04-15 00:00:00 | 103 | 102.05 | 102.05 | 103 | 1245
2014-04-14 00:00:00 | 103 | 103 | 102.05 | 103 | 4378
2014-04-11 00:00:00 | 103 | 103 | 102 | 103 | 14734
2014-04-10 00:00:00 | 102.25 | 103 | 102.05 | 103 | 18839
2014-04-09 00:00:00 | 103 | 102.3 | 102 | 102.25 | 17377
2014-04-08 00:00:00 | 102.5 | 104.84 | 102.5 | 103 | 74702
2014-04-07 00:00:00 | 102.5 | 103.5 | 102 | 102.75 | 72527
2014-04-04 00:00:00 | 102.5 | 102.5 | 101.5 | 102.5 | 35369
2014-04-03 00:00:00 | 101.25 | 102.5 | 101.05 | 102.5 | 17667
2014-04-02 00:00:00 | 101.5 | 102.5 | 101 | 102 | 53430
2014-04-01 00:00:00 | 102.5 | 104.25 | 100.5 | 101.5 | 77699
2014-03-31 00:00:00 | 102.75 | 103 | 102 | 102.5 | 61878
2014-03-28 00:00:00 | 103.5 | 103.25 | 103 | 103.25 | 46218
2014-03-27 00:00:00 | 103.5 | 103.25 | 103.25 | 103.5 | 7819
2014-03-26 00:00:00 | 105 | 104.25 | 103.25 | 103.5 | 30935
2014-03-25 00:00:00 | 104.5 | 105 | 103.65 | 105 | 106840
2014-03-24 00:00:00 | 104.5 | 105.5 | 104.75 | 104.5 | 47690
2014-03-21 00:00:00 | 104.5 | 104.9 | 103.5 | 104.5 | 51863
2014-03-20 00:00:00 | 104.5 | 104.9 | 104.9 | 104.5 | 188
2014-03-19 00:00:00 | 104.5 | 104.9 | 103 | 104.5 | 13587
2014-03-18 00:00:00 | 104.5 | 104.95 | 103.65 | 104 | 25291
2014-03-17 00:00:00 | 104.5 | 105.9 | 103.5 | 104.5 | 28978
2014-03-14 00:00:00 | 104.5 | 105.9 | 103.55 | 104.5 | 15274
2014-03-13 00:00:00 | 103.5 | 104.5 | 103 | 104.5 | 32849
2014-03-12 00:00:00 | 106 | 105 | 103.1 | 103.5 | 28541
2014-03-11 00:00:00 | 106 | 106.9 | 104.1 | 106 | 40236
2014-03-10 00:00:00 | 107.5 | 107.5 | 105.01 | 106 | 30627
2014-03-07 00:00:00 | 108.5 | 109.5 | 107 | 107.5 | 52421
2014-03-06 00:00:00 | 108.5 | 109.5 | 107.93 | 109.5 | 41063
2014-03-05 00:00:00 | 108.5 | 109 | 108 | 108.5 | 2853
2014-03-04 00:00:00 | 108.5 | 108.25 | 107.93 | 108.5 | 19268
2014-03-03 00:00:00 | 111 | 111.5 | 107.24 | 108.5 | 81152
2014-02-28 00:00:00 | 112.5 | 113 | 111 | 111.5 | 516708
2014-02-27 00:00:00 | 112 | 112.9 | 111.5 | 112.5 | 41733
2014-02-26 00:00:00 | 112 | 113 | 111.5 | 112 | 35839
2014-02-25 00:00:00 | 112.5 | 112.9 | 112.1 | 112 | 17552
2014-02-24 00:00:00 | 111 | 115.76 | 111.55 | 112.5 | 102267
2014-02-21 00:00:00 | 110.5 | 112 | 110.25 | 110.5 | 41290
2014-02-20 00:00:00 | 110.5 | 111.5 | 110.25 | 110.5 | 61582
2014-02-19 00:00:00 | 109.5 | 112 | 110.15 | 110.5 | 114946
2014-02-18 00:00:00 | 109.5 | 110.9 | 109.75 | 109.5 | 20143
2014-02-17 00:00:00 | 109.5 | 111 | 109.7 | 109.5 | 12665
2014-02-14 00:00:00 | 109.5 | 110 | 109.65 | 109.5 | 31448
2014-02-13 00:00:00 | 110 | 110 | 109.55 | 109.5 | 8877
2014-02-12 00:00:00 | 108.5 | 110.9 | 107 | 110 | 460599
2014-02-11 00:00:00 | 105 | 108.5 | 105 | 108.5 | 252240
2014-02-10 00:00:00 | 103.5 | 106 | 103.9 | 105 | 236606
2014-02-07 00:00:00 | 99 | 103.9 | 100 | 103.5 | 231400
2014-02-06 00:00:00 | 97 | 99.93 | 97.55 | 99 | 627596
2014-02-05 00:00:00 | 97 | 98 | 96.6 | 97 | 12596
2014-02-04 00:00:00 | 96 | 97.5 | 95.5 | 97 | 131440
2014-02-03 00:00:00 | 94 | 97 | 93.2 | 96 | 166275
2014-01-31 00:00:00 | 94.5 | 94.25 | 94.25 | 94.25 | 17000
2014-01-30 00:00:00 | 95 | 95 | 94 | 94.25 | 64717
2014-01-29 00:00:00 | 97 | 97 | 94.1 | 95 | 44137
2014-01-28 00:00:00 | 96.5 | 96.5 | 96.05 | 97 | 6293
2014-01-27 00:00:00 | 96.5 | 97 | 96 | 96.5 | 66922
2014-01-24 00:00:00 | 97.5 | 97.45 | 96 | 97 | 85891
2014-01-23 00:00:00 | 97.5 | 98 | 96 | 97.5 | 29877
2014-01-22 00:00:00 | 98.5 | 98.5 | 97 | 97.5 | 209138
2014-01-21 00:00:00 | 98.5 | 98.5 | 97.15 | 98.5 | 29791
2014-01-20 00:00:00 | 98.5 | 100 | 98.99 | 98.5 | 10335
2014-01-17 00:00:00 | 98 | 99.5 | 98.2 | 98.5 | 41609
2014-01-16 00:00:00 | 99 | 99.9 | 97 | 98.5 | 27435
2014-01-15 00:00:00 | 97 | 99.5 | 97.5 | 99 | 49819
2014-01-14 00:00:00 | 99.5 | 99 | 96 | 97 | 29572
2014-01-13 00:00:00 | 101 | 101 | 99 | 99.5 | 46798
2014-01-10 00:00:00 | 96.5 | 103.9 | 96.95 | 101 | 1244775
2014-01-09 00:00:00 | 95.5 | 96 | 94 | 94.75 | 965510
2014-01-08 00:00:00 | 94.5 | 96.5 | 95 | 95 | 111470
2014-01-07 00:00:00 | 94.5 | 96 | 94.3 | 94.5 | 1941297
2014-01-06 00:00:00 | 94.5 | 96 | 93.5 | 94.5 | 14047
2014-01-03 00:00:00 | 94 | 95.5 | 94 | 94.5 | 39155
2014-01-02 00:00:00 | 95 | 97 | 93.01 | 94 | 176311
2013-12-31 00:00:00 | 91.5 | 95 | 91.5 | 93.5 | 72138
2013-12-30 00:00:00 | 89.5 | 92 | 90 | 90.5 | 27679
2013-12-27 00:00:00 | 87.5 | 90 | 87.3 | 89.5 | 38912
2013-12-24 00:00:00 | 87.5 | 88 | 87.25 | 87.5 | 49504
2013-12-23 00:00:00 | 86.5 | 87.99 | 86.3 | 87.5 | 60048
2013-12-20 00:00:00 | 86.25 | 87.14 | 87 | 86.5 | 27815
2013-12-19 00:00:00 | 84.75 | 86.74 | 84.01 | 86.25 | 71396
2013-12-18 00:00:00 | 84.75 | 85.5 | 84.01 | 84.75 | 55243
2013-12-17 00:00:00 | 82.75 | 84.5 | 82.01 | 84.75 | 56484
2013-12-16 00:00:00 | 82.75 | 83 | 82.01 | 82.75 | 99484
2013-12-13 00:00:00 | 81.5 | 83 | 80 | 82.75 | 70141
2013-12-12 00:00:00 | 83.25 | 82.01 | 79.99 | 81 | 131508
2013-12-11 00:00:00 | 85 | 85 | 82.5 | 83.25 | 85644
2013-12-10 00:00:00 | 86.5 | 85.9 | 82.24 | 85 | 207424
2013-12-09 00:00:00 | 85.5 | 86 | 85.01 | 86.5 | 29091
2013-12-06 00:00:00 | 87 | 86.9 | 85 | 85.5 | 46817
2013-12-05 00:00:00 | 87 | 88 | 86 | 87 | 42663
2013-12-04 00:00:00 | 89 | 88.9 | 86.01 | 87 | 63298
2013-12-03 00:00:00 | 92 | 91.3 | 88.01 | 89 | 160090
2013-12-02 00:00:00 | 92 | 92.38 | 91.1 | 92 | 19454
2013-11-29 00:00:00 | 92 | 92.7 | 91.1 | 92 | 78288
2013-11-28 00:00:00 | 96.5 | 95 | 90 | 92 | 377024
2013-11-27 00:00:00 | 98.75 | 99.25 | 98.05 | 99.25 | 68200
2013-11-26 00:00:00 | 100.87 | 100.2 | 97.1 | 98.75 | 59914
2013-11-25 00:00:00 | 100.87 | 101.5 | 100 | 100.87 | 24270
2013-11-22 00:00:00 | 99.5 | 102 | 100 | 100.87 | 98776
2013-11-21 00:00:00 | 97.12 | 100 | 97.5 | 99.5 | 169566
2013-11-20 00:00:00 | 97.12 | 97.5 | 97.09 | 97.12 | 189634
2013-11-19 00:00:00 | 97.12 | 97.5 | 97.5 | 97.12 | 440711
2013-11-18 00:00:00 | 96.25 | 97.5 | 95.55 | 97.12 | 198077
2013-11-15 00:00:00 | 95.75 | 96.6 | 95.55 | 96.25 | 26655
2013-11-14 00:00:00 | 96.5 | 96.15 | 95.15 | 95.75 | 60533
2013-11-13 00:00:00 | 97.25 | 97 | 96.11 | 96.5 | 31730
2013-11-12 00:00:00 | 95.25 | 98.99 | 95.01 | 97.25 | 99831
2013-11-11 00:00:00 | 98.5 | 98 | 95.01 | 95.25 | 220465
2013-11-08 00:00:00 | 100 | 99.01 | 97 | 98.5 | 120247
2013-11-07 00:00:00 | 100 | 100 | 99.01 | 100 | 38604
2013-11-06 00:00:00 | 100 | 100 | 99.01 | 100 | 26888
2013-11-05 00:00:00 | 100 | 100 | 99.01 | 100 | 83703
2013-11-04 00:00:00 | 99.5 | 99.5 | 99 | 100 | 60177
2013-11-01 00:00:00 | 100.25 | 100.2 | 98 | 99.5 | 89324
2013-10-31 00:00:00 | 100.25 | 100.25 | 99.5 | 100.25 | 58636
2013-10-30 00:00:00 | 100.5 | 100.5 | 100 | 100.25 | 33462
2013-10-29 00:00:00 | 100.5 | 100.65 | 100 | 100.5 | 59288
2013-10-28 00:00:00 | 100.25 | 101.5 | 99.5 | 100.5 | 98273
2013-10-25 00:00:00 | 101 | 100 | 98 | 100.25 | 117503
2013-10-24 00:00:00 | 101.75 | 101.5 | 100.5 | 101 | 82224
2013-10-23 00:00:00 | 101.75 | 101.5 | 100.5 | 101.75 | 55160
2013-10-22 00:00:00 | 101.75 | 101.5 | 100.5 | 101.75 | 23514
2013-10-21 00:00:00 | 101.75 | 102.12 | 100 | 101.75 | 139254
2013-10-18 00:00:00 | 102 | 101.8 | 100 | 101.75 | 73925
2013-10-17 00:00:00 | 101.75 | 102.16 | 101.2 | 102 | 20865
2013-10-16 00:00:00 | 101.75 | 101.5 | 100.71 | 101.75 | 4167
2013-10-15 00:00:00 | 101.75 | 101.5 | 100.7 | 101.75 | 21436
2013-10-14 00:00:00 | 100.75 | 100.85 | 100.5 | 101.75 | 30048
2013-10-11 00:00:00 | 101.75 | 102 | 102 | 100.75 | 18837
2013-10-10 00:00:00 | 101.75 | 102 | 102 | 101.75 | 20752
2013-10-09 00:00:00 | 100.75 | 102 | 100.5 | 101.75 | 38088
2013-10-08 00:00:00 | 100.75 | 100.85 | 100 | 100.75 | 68797
2013-10-07 00:00:00 | 102.75 | 102.75 | 100 | 100.75 | 80670
2013-10-04 00:00:00 | 102.75 | 103 | 101.5 | 103 | 57708
2013-10-03 00:00:00 | 103.25 | 102.5 | 100 | 102 | 75662
2013-10-02 00:00:00 | 103.25 | 101.5 | 101.5 | 101.5 | 20000
2013-10-01 00:00:00 | 102.75 | 105 | 101.5 | 103.25 | 32104
2013-09-30 00:00:00 | 102.75 | 104 | 101.66 | 102.75 | 79415
2013-09-27 00:00:00 | 102.75 | 103.55 | 101.65 | 102.75 | 14143
2013-09-26 00:00:00 | 101.75 | 103.25 | 101.62 | 102.75 | 70844
2013-09-25 00:00:00 | 102.25 | 102.5 | 101.1 | 102 | 27920
2013-09-24 00:00:00 | 104 | 103.5 | 102.01 | 102.25 | 47956
2013-09-23 00:00:00 | 104.5 | 104.25 | 103.57 | 104 | 55178
2013-09-20 00:00:00 | 104.5 | 104.15 | 104 | 104.5 | 74296
2013-09-19 00:00:00 | 104.5 | 104.74 | 104.02 | 104.5 | 31370
2013-09-18 00:00:00 | 104 | 104.5 | 103.65 | 104.5 | 29770
2013-09-17 00:00:00 | 104 | 104.5 | 103.6 | 104 | 29280
2013-09-16 00:00:00 | 104 | 104.2 | 103.55 | 104 | 44545
2013-09-13 00:00:00 | 104 | 103.9 | 103.5 | 104 | 10687
2013-09-12 00:00:00 | 104 | 104.5 | 103.5 | 104 | 36389
2013-09-11 00:00:00 | 104.25 | 104.01 | 104 | 104 | 37727
2013-09-10 00:00:00 | 103 | 104.01 | 102.5 | 104.25 | 119596
2013-09-09 00:00:00 | 102.5 | 102.5 | 101.5 | 103 | 16723
2013-09-06 00:00:00 | 102.5 | 101.5 | 101.25 | 102.5 | 23136
2013-09-05 00:00:00 | 100.75 | 102 | 100.05 | 102.5 | 39642
2013-09-04 00:00:00 | 101.5 | 101.4 | 100.55 | 100.75 | 33697
2013-09-03 00:00:00 | 103.25 | 102 | 101 | 101.5 | 7938
2013-09-02 00:00:00 | 103 | 103 | 101 | 103.25 | 34196
2013-08-30 00:00:00 | 104 | 103 | 102 | 103 | 21513
2013-08-29 00:00:00 | 103 | 103.5 | 102 | 104 | 40408
2013-08-28 00:00:00 | 105.5 | 106.75 | 102 | 103 | 151633
2013-08-27 00:00:00 | 105.5 | 106.75 | 105 | 105.5 | 77622
2013-08-23 00:00:00 | 105.5 | 107 | 105 | 105.5 | 14429
2013-08-22 00:00:00 | 105.5 | 105.5 | 104 | 105.5 | 26739
2013-08-21 00:00:00 | 105.5 | 105 | 104 | 105.5 | 13635
2013-08-20 00:00:00 | 105.5 | 105.92 | 103 | 105.5 | 55453
2013-08-19 00:00:00 | 105.5 | 105 | 104 | 105.5 | 16307
2013-08-16 00:00:00 | 104.5 | 106 | 104 | 105.5 | 52152
2013-08-15 00:00:00 | 108 | 109 | 104 | 105 | 90476
2013-08-14 00:00:00 | 107 | 109 | 106.4 | 107 | 76227
2013-08-13 00:00:00 | 102.75 | 106 | 102.67 | 106 | 48963
2013-08-12 00:00:00 | 102.5 | 102.9 | 102.35 | 102.5 | 21892
2013-08-09 00:00:00 | 100.37 | 101.5 | 100.25 | 102.5 | 46741
2013-08-08 00:00:00 | 102.25 | 102.17 | 100.12 | 100.37 | 141170
2013-08-07 00:00:00 | 100.87 | 102.5 | 100.83 | 102.25 | 98466
2013-08-06 00:00:00 | 100.25 | 101 | 99.17 | 100.87 | 154691
2013-08-05 00:00:00 | 104 | 104.68 | 100.35 | 100.25 | 185483
2013-08-02 00:00:00 | 104 | 104.95 | 103.5 | 104 | 5461
2013-08-01 00:00:00 | 104 | 105 | 103.25 | 104 | 36871
2013-07-31 00:00:00 | 104.75 | 104.68 | 103.32 | 104 | 47807
2013-07-30 00:00:00 | 103 | 105 | 103.5 | 104.75 | 75901
2013-07-29 00:00:00 | 103.5 | 103.95 | 100 | 103 | 208372
2013-07-26 00:00:00 | 107 | 106 | 105 | 105.5 | 115317
2013-07-25 00:00:00 | 108.5 | 108.5 | 105.64 | 107 | 34485
2013-07-24 00:00:00 | 106 | 109 | 106.7 | 108.5 | 165048
2013-07-23 00:00:00 | 106 | 106.7 | 106.1 | 106 | 7551
2013-07-22 00:00:00 | 106 | 106.1 | 105.3 | 106 | 10324
2013-07-19 00:00:00 | 106 | 106.2 | 105.25 | 106 | 30763
2013-07-18 00:00:00 | 106 | 106.4 | 105.3 | 106 | 34087
2013-07-17 00:00:00 | 106.5 | 106.4 | 104 | 106 | 114524
2013-07-16 00:00:00 | 108 | 108.49 | 106 | 106.5 | 53039
2013-07-15 00:00:00 | 108 | 108.9 | 107 | 108 | 33434
2013-07-12 00:00:00 | 108 | 109 | 106.1 | 108 | 52955
2013-07-11 00:00:00 | 108 | 109.7 | 107.28 | 108 | 130804
2013-07-10 00:00:00 | 107 | 109.8 | 107 | 108 | 53138
2013-07-09 00:00:00 | 107 | 108 | 107 | 107 | 57069
2013-07-08 00:00:00 | 109 | 109.87 | 108 | 107 | 36570
2013-07-05 00:00:00 | 108 | 109.8 | 106.7 | 109 | 26708
2013-07-04 00:00:00 | 108 | 108.9 | 106.7 | 108 | 21993
2013-07-03 00:00:00 | 107 | 109 | 106.1 | 108 | 40436
2013-07-02 00:00:00 | 108.5 | 108.4 | 106.5 | 107 | 27659
2013-07-01 00:00:00 | 108.5 | 108.7 | 108 | 108.5 | 11359
2013-06-28 00:00:00 | 108 | 108.9 | 108 | 108.5 | 67762
2013-06-27 00:00:00 | 107 | 109.87 | 107.5 | 109 | 33297
2013-06-26 00:00:00 | 108.5 | 108.7 | 106 | 107 | 26217
2013-06-25 00:00:00 | 105.5 | 110 | 105.15 | 108.5 | 103753
2013-06-24 00:00:00 | 107 | 107.7 | 105 | 105.5 | 328625
2013-06-21 00:00:00 | 105.5 | 108 | 105 | 107 | 261066
2013-06-20 00:00:00 | 106.5 | 107.5 | 103 | 105.5 | 219235
2013-06-19 00:00:00 | 103 | 107.83 | 103.5 | 107.5 | 260775
2013-06-18 00:00:00 | 103 | 104 | 102.5 | 103 | 162977
2013-06-17 00:00:00 | 103 | 103.5 | 101 | 103 | 315694
2013-06-14 00:00:00 | 100 | 105 | 101.35 | 103.5 | 282044
2013-06-13 00:00:00 | 97.5 | 101 | 96.5 | 100.75 | 511945
2013-06-12 00:00:00 | 94 | 101.62 | 90 | 97.5 | 371123
2013-06-11 00:00:00 | 93 | 94 | 92.5 | 93 | 48483
2013-06-10 00:00:00 | 92.5 | 93 | 91 | 93 | 46499
2013-06-07 00:00:00 | 92.5 | 93 | 91.55 | 92.5 | 7295
2013-06-06 00:00:00 | 92.5 | 93 | 92 | 92.5 | 8158
2013-06-05 00:00:00 | 91.5 | 93.15 | 91.44 | 92 | 39546
2013-06-04 00:00:00 | 91.5 | 92.5 | 90.48 | 91.5 | 2548
2013-06-03 00:00:00 | 91 | 92.5 | 90.1 | 92 | 22880
2013-05-31 00:00:00 | 91 | 91.5 | 90 | 91 | 70408
2013-05-30 00:00:00 | 92 | 92 | 90 | 92 | 53844
2013-05-29 00:00:00 | 92 | 93.36 | 93.36 | 92 | 2000
2013-05-28 00:00:00 | 92 | 93 | 90.5 | 92 | 25870
2013-05-24 00:00:00 | 92 | 90.5 | 90.5 | 92 | 14696
2013-05-23 00:00:00 | 91 | 91.9 | 90.1 | 92 | 46140
2013-05-22 00:00:00 | 92 | 92 | 91.1 | 91 | 92948
2013-05-21 00:00:00 | 93 | 93 | 90 | 92 | 77973
2013-05-20 00:00:00 | 90 | 94 | 89.1 | 93 | 2132843
2013-05-17 00:00:00 | 88.5 | 91 | 88.2 | 90 | 87718
2013-05-16 00:00:00 | 87 | 90 | 87.5 | 90 | 116761
2013-05-15 00:00:00 | 86.5 | 88 | 86.6 | 87 | 15778
2013-05-14 00:00:00 | 85.25 | 87 | 85.01 | 86.5 | 150062
2013-05-13 00:00:00 | 85.25 | 86 | 84.75 | 85.25 | 115072
2013-05-10 00:00:00 | 85.75 | 86.25 | 85 | 85.25 | 86393
2013-05-09 00:00:00 | 86 | 86.5 | 85 | 85.75 | 25018
2013-05-08 00:00:00 | 86 | 86.3 | 85 | 86 | 9655
2013-05-07 00:00:00 | 86 | 86 | 85.12 | 86 | 18657
2013-05-03 00:00:00 | 86 | 86 | 85 | 86 | 28556
2013-05-02 00:00:00 | 86 | 86 | 85 | 86 | 7660
2013-05-01 00:00:00 | 86 | 85.12 | 85 | 86 | 7328
2013-04-30 00:00:00 | 86 | 86 | 85 | 86 | 56201
2013-04-29 00:00:00 | 86 | 86 | 85 | 86 | 7341
2013-04-26 00:00:00 | 86 | 85.7 | 84.55 | 86 | 61443
2013-04-25 00:00:00 | 85.25 | 85.25 | 85 | 86 | 12342
2013-04-24 00:00:00 | 85.25 | 85.25 | 85 | 85.25 | 24106
2013-04-23 00:00:00 | 86.25 | 86 | 85 | 85.25 | 100752
2013-04-22 00:00:00 | 84 | 86.12 | 84.05 | 86.25 | 206011
2013-04-19 00:00:00 | 82.5 | 82.5 | 82.5 | 83 | 3636
2013-04-18 00:00:00 | 82.5 | 82 | 82 | 82.5 | 4469
2013-04-17 00:00:00 | 81.75 | 82.5 | 80.4 | 82.5 | 25609
2013-04-16 00:00:00 | 83.25 | 82.5 | 80.38 | 81.75 | 17464
2013-04-15 00:00:00 | 83.25 | 83 | 82 | 82 | 63760
2013-04-12 00:00:00 | 83 | 83 | 82.5 | 83.25 | 37609
2013-04-11 00:00:00 | 82.5 | 82.95 | 82.01 | 83 | 23640
2013-04-10 00:00:00 | 80.37 | 82 | 80.25 | 82.5 | 98943
2013-04-09 00:00:00 | 82.5 | 81.01 | 80.25 | 80.37 | 105857
2013-04-08 00:00:00 | 84 | 83.01 | 80.22 | 82.5 | 101428
2013-04-05 00:00:00 | 85 | 84.95 | 83 | 84 | 60497
2013-04-04 00:00:00 | 85 | 84.95 | 84 | 84 | 50777
2013-04-03 00:00:00 | 86 | 86 | 84 | 85 | 25702
2013-04-02 00:00:00 | 85.25 | 86.84 | 85 | 86 | 76575
2013-03-28 00:00:00 | 86 | 86 | 85 | 85.25 | 26895
2013-03-27 00:00:00 | 86 | 86.25 | 85.19 | 86 | 17310
2013-03-26 00:00:00 | 86.5 | 86.5 | 85.01 | 86 | 95595
2013-03-25 00:00:00 | 86.62 | 87 | 86 | 86.5 | 41445
2013-03-22 00:00:00 | 86.62 | 87.25 | 86.1 | 86.62 | 10082
2013-03-21 00:00:00 | 86.62 | 87 | 86.01 | 86.62 | 6176
2013-03-20 00:00:00 | 86.62 | 86.01 | 86.01 | 86.62 | 3000
2013-03-19 00:00:00 | 86.5 | 87 | 86 | 86.62 | 28796
2013-03-18 00:00:00 | 86.25 | 86.49 | 86 | 86.5 | 14455
2013-03-15 00:00:00 | 86.25 | 86.4 | 86 | 86.25 | 88500
2013-03-14 00:00:00 | 86.87 | 86.71 | 86.1 | 86.25 | 128829
2013-03-13 00:00:00 | 86.87 | 87.2 | 86.71 | 86.87 | 12244
2013-03-12 00:00:00 | 86.87 | 87.2 | 86.65 | 86.75 | 36227
2013-03-11 00:00:00 | 86.87 | 87.2 | 86.65 | 86.87 | 157603
2013-03-08 00:00:00 | 86.87 | 87.24 | 86.55 | 86.87 | 69998
2013-03-07 00:00:00 | 86.87 | 87.25 | 86.85 | 86.87 | 24662
2013-03-06 00:00:00 | 86.87 | 86.83 | 86.77 | 86.87 | 6357
2013-03-05 00:00:00 | 86.75 | 87.25 | 86.55 | 86.87 | 53785
2013-03-04 00:00:00 | 88.5 | 88.26 | 86.52 | 86.75 | 80458
2013-03-01 00:00:00 | 89 | 89 | 87.99 | 88.37 | 44628
2013-02-28 00:00:00 | 89 | 89 | 88 | 89 | 15335
2013-02-27 00:00:00 | 89 | 89 | 86.1 | 89 | 33923
2013-02-26 00:00:00 | 89 | 89 | 88 | 89 | 37048
2013-02-25 00:00:00 | 89 | 89.7 | 88.5 | 89 | 18289
2013-02-22 00:00:00 | 89 | 89.85 | 88.42 | 89 | 17428
2013-02-21 00:00:00 | 89.75 | 89.9 | 88.5 | 89 | 79359
2013-02-20 00:00:00 | 89 | 89.97 | 89.1 | 89.75 | 9981
2013-02-19 00:00:00 | 89 | 90 | 89.1 | 89 | 40774
2013-02-18 00:00:00 | 89 | 89.8 | 89.75 | 89 | 26233
2013-02-15 00:00:00 | 88.5 | 89.5 | 88.6 | 89 | 100861
2013-02-14 00:00:00 | 88.5 | 89.5 | 88.05 | 88.5 | 127431
2013-02-13 00:00:00 | 88.25 | 89 | 88.15 | 88.5 | 56965
2013-02-12 00:00:00 | 88.25 | 88.5 | 88 | 88.25 | 117071
2013-02-11 00:00:00 | 88.25 | 88.45 | 88.1 | 88.25 | 44081
2013-02-08 00:00:00 | 88.25 | 88.35 | 88 | 88.25 | 79215
2013-02-07 00:00:00 | 88.25 | 88.35 | 88.1 | 88.25 | 27147
2013-02-06 00:00:00 | 88 | 88.9 | 88.07 | 88.25 | 67543
2013-02-05 00:00:00 | 87.75 | 89 | 87.75 | 88 | 568215
2013-02-04 00:00:00 | 86 | 87.9 | 84 | 87.75 | 327646
2013-02-01 00:00:00 | 87.75 | 89 | 86.5 | 87.75 | 17245
2013-01-31 00:00:00 | 88.75 | 89.49 | 86.35 | 87.75 | 17257
2013-01-30 00:00:00 | 86.25 | 90 | 86.37 | 88.75 | 38115
2013-01-29 00:00:00 | 90 | 90.2 | 85.98 | 86.25 | 59101
2013-01-28 00:00:00 | 90 | 90.2 | 89.2 | 90 | 26290
2013-01-25 00:00:00 | 91 | 91.5 | 89 | 90 | 135122
2013-01-24 00:00:00 | 88.5 | 92 | 88.99 | 91 | 186807
2013-01-23 00:00:00 | 86 | 88.99 | 86.37 | 88.5 | 67038
2013-01-22 00:00:00 | 84.25 | 86.7 | 84.4 | 86 | 129966
2013-01-21 00:00:00 | 84.25 | 84.7 | 83.81 | 84.25 | 29997
2013-01-18 00:00:00 | 83.5 | 84.85 | 83.8 | 84.25 | 40396
2013-01-17 00:00:00 | 83.5 | 83.2 | 83.01 | 83.5 | 9167
2013-01-16 00:00:00 | 86.25 | 86.35 | 83.01 | 83.5 | 76660
2013-01-15 00:00:00 | 86.25 | 86.39 | 86 | 86.25 | 28006
2013-01-14 00:00:00 | 86.25 | 86.4 | 86 | 86.25 | 45932
2013-01-11 00:00:00 | 85.5 | 86.5 | 85.8 | 86.25 | 86239
2013-01-10 00:00:00 | 84.5 | 86.8 | 84.5 | 85.5 | 310440
2013-01-09 00:00:00 | 84 | 84.5 | 83 | 84.5 | 125151
2013-01-08 00:00:00 | 83 | 85.12 | 82 | 84 | 153944
2013-01-07 00:00:00 | 80.5 | 83.11 | 79.5 | 82.5 | 279888
2013-01-04 00:00:00 | 80.5 | 82 | 79.3 | 80.5 | 33161
2013-01-03 00:00:00 | 80.5 | 81.55 | 81.55 | 80.5 | 11048
2013-01-02 00:00:00 | 78 | 83 | 78.6 | 80.5 | 173818
2013-01-01 00:00:00 | 78 | 78.7 | 77.75 | 78 | 11539
2012-12-31 00:00:00 | 78 | 78.7 | 77.75 | 78 | 11539
2012-12-28 00:00:00 | 78 | 77.75 | 77.75 | 78 | 12814
2012-12-27 00:00:00 | 78.5 | 78.6 | 77.6 | 78 | 6614
2012-12-26 00:00:00 | 78.5 | 79.4 | 77.55 | 78.5 | 3787
2012-12-25 00:00:00 | 78.5 | 79.4 | 77.55 | 78.5 | 3787
2012-12-24 00:00:00 | 78.5 | 79.4 | 77.55 | 78.5 | 3787
2012-12-21 00:00:00 | 78.5 | 79 | 77.5 | 78.5 | 68543
2012-12-20 00:00:00 | 78.5 | 79.4 | 77.5 | 78.5 | 9560
2012-12-19 00:00:00 | 78 | 79 | 77.5 | 78.5 | 21927
2012-12-18 00:00:00 | 78 | 79 | 77.5 | 78 | 38569
2012-12-17 00:00:00 | 79.5 | 79.55 | 77.5 | 78 | 19459
2012-12-14 00:00:00 | 77.5 | 80 | 75.25 | 75.25 | 86044
2012-12-13 00:00:00 | 77 | 78 | 77.4 | 77.5 | 27647
2012-12-12 00:00:00 | 77 | 78 | 77 | 77.25 | 40979
2012-12-11 00:00:00 | 76.5 | 77.5 | 76.5 | 76.5 | 229590
2012-12-10 00:00:00 | 76.5 | 78 | 75.5 | 76.5 | 24446
2012-12-07 00:00:00 | 76.25 | 77 | 75.5 | 76.5 | 46604
2012-12-06 00:00:00 | 76.25 | 76.62 | 75.5 | 76.25 | 28665
2012-12-05 00:00:00 | 76.25 | 77.5 | 75.12 | 76.25 | 87062
2012-12-04 00:00:00 | 76.5 | 76.95 | 75.1 | 76.5 | 49735
2012-12-03 00:00:00 | 77.5 | 77.5 | 76 | 76.5 | 52559
2012-11-30 00:00:00 | 78 | 77.76 | 77.5 | 77.5 | 17273
2012-11-29 00:00:00 | 76 | 77.95 | 76.2 | 78 | 132773
2012-11-28 00:00:00 | 81.25 | 81.6 | 75 | 76 | 264863
2012-11-27 00:00:00 | 80.5 | 80.25 | 80 | 80 | 32922
2012-11-26 00:00:00 | 80.5 | 80.3 | 80 | 80.5 | 19035
2012-11-23 00:00:00 | 79.5 | 80.51 | 79.5 | 80 | 77463
2012-11-22 00:00:00 | 82.5 | 82.1 | 79.15 | 79.5 | 33983
2012-11-21 00:00:00 | 82.25 | 82.3 | 82 | 82 | 32494
2012-11-20 00:00:00 | 82.25 | 82.32 | 82.32 | 82.25 | 5000
2012-11-19 00:00:00 | 82.5 | 82.1 | 82 | 82.25 | 24735
2012-11-16 00:00:00 | 82.5 | 82.7 | 82.1 | 82.5 | 8133
2012-11-15 00:00:00 | 82.5 | 82.71 | 82.71 | 82.5 | 339
2012-11-14 00:00:00 | 83 | 82.9 | 82.5 | 82.5 | 2500
2012-11-13 00:00:00 | 83 | 83.9 | 83.9 | 83 | 0
2012-11-12 00:00:00 | 83.5 | 83.9 | 83.1 | 83.5 | 4444
2012-11-09 00:00:00 | 85.5 | 85.5 | 83.5 | 83.5 | 177551
2012-11-08 00:00:00 | 85.5 | 84.5 | 84.25 | 84.25 | 76338
2012-11-07 00:00:00 | 84.5 | 86 | 79.5 | 79.5 | 157893
2012-11-06 00:00:00 | 84.5 | 84.8 | 84 | 84.5 | 55419
2012-11-05 00:00:00 | 84.5 | 84.85 | 84.14 | 84.5 | 16796
2012-11-02 00:00:00 | 85.5 | 84.42 | 84.37 | 84.5 | 12666
2012-11-01 00:00:00 | 85.5 | 83.75 | 83.75 | 85.5 | 0
2012-10-31 00:00:00 | 84.62 | 86.1 | 83.75 | 83.75 | 17081
2012-10-30 00:00:00 | 84.75 | 83.85 | 83.78 | 84.62 | 19373
2012-10-29 00:00:00 | 84.75 | 85.25 | 83.78 | 84.75 | 10402
2012-10-26 00:00:00 | 84.75 | 85.25 | 83.85 | 84.75 | 4871
2012-10-25 00:00:00 | 84.75 | 85.34 | 83.5 | 84.75 | 37796
2012-10-24 00:00:00 | 84.5 | 85.4 | 83.62 | 84.75 | 51741
2012-10-23 00:00:00 | 84.5 | 84 | 83.78 | 84 | 39292
2012-10-22 00:00:00 | 84.5 | 84 | 83.78 | 84 | 46042
2012-10-19 00:00:00 | 84.5 | 85 | 83.15 | 84.5 | 45276
2012-10-18 00:00:00 | 84 | 84.5 | 83 | 84.5 | 63287
2012-10-17 00:00:00 | 84.5 | 83.75 | 83 | 84 | 6630
2012-10-16 00:00:00 | 84 | 85 | 82.65 | 84.5 | 17002
2012-10-15 00:00:00 | 84.5 | 84 | 82.1 | 84 | 47730
2012-10-12 00:00:00 | 84 | 84 | 83.35 | 84.5 | 21671
2012-10-11 00:00:00 | 84 | 83.4 | 82.1 | 84 | 23751
2012-10-10 00:00:00 | 87.5 | 87.9 | 81.3 | 84 | 147717
2012-10-09 00:00:00 | 87.5 | 87.9 | 85 | 87.5 | 58388
2012-10-08 00:00:00 | 87.5 | 89.5 | 85.5 | 86 | 144477
2012-10-05 00:00:00 | 90 | 89 | 85 | 87.5 | 173026
2012-10-04 00:00:00 | 91.5 | 91 | 89 | 90 | 27023
2012-10-03 00:00:00 | 93.5 | 92 | 91 | 91.5 | 13435
2012-10-02 00:00:00 | 93.5 | 94.5 | 92 | 93.5 | 22065
2012-10-01 00:00:00 | 91.12 | 94 | 89.25 | 93.5 | 112176
2012-09-28 00:00:00 | 91 | 93 | 89.25 | 91.12 | 47461
2012-09-27 00:00:00 | 90 | 91.62 | 89.25 | 90.62 | 105585
2012-09-26 00:00:00 | 89.75 | 89.88 | 89 | 89.62 | 154779
2012-09-25 00:00:00 | 90.25 | 92.33 | 88.1 | 89 | 346682
2012-09-24 00:00:00 | 90 | 91 | 89.75 | 90 | 75751
2012-09-21 00:00:00 | 92 | 92 | 90 | 90.87 | 11551
2012-09-20 00:00:00 | 90.25 | 91.33 | 88.17 | 89 | 176717
2012-09-19 00:00:00 | 91 | 92.45 | 90.25 | 91.25 | 370878
2012-09-18 00:00:00 | 91.25 | 92 | 90.5 | 91 | 227677
2012-09-17 00:00:00 | 92 | 93.25 | 90.3 | 91.5 | 60118
2012-09-14 00:00:00 | 93 | 94.5 | 92 | 92 | 191613
2012-09-13 00:00:00 | 91 | 92.2 | 90.22 | 91 | 63536
2012-09-12 00:00:00 | 89.75 | 92.56 | 89.75 | 91 | 138912
2012-09-11 00:00:00 | 91 | 93.27 | 89 | 89.5 | 482563
2012-09-10 00:00:00 | 92 | 96.79 | 91 | 92.5 | 361252
2012-09-07 00:00:00 | 89 | 91 | 87.5 | 89 | 368383
2012-09-06 00:00:00 | 85.5 | 88.47 | 85.5 | 87.75 | 84241
2012-09-05 00:00:00 | 84 | 85.49 | 84 | 85 | 65079
2012-09-04 00:00:00 | 84 | 89.47 | 82.56 | 85.25 | 279514
2012-09-03 00:00:00 | 81.5 | 83 | 78.25 | 83 | 106600
2012-08-31 00:00:00 | 79.33 | 80.5 | 79.33 | 80 | 7555
2012-08-30 00:00:00 | 79 | 81 | 77 | 78.87 | 99162
2012-08-29 00:00:00 | 79.5 | 81 | 78.11 | 79 | 95905
2012-08-28 00:00:00 | 83 | 84.75 | 80 | 80 | 74237
2012-08-27 00:00:00 |  | 82.5 | 82.5 | 82.5 | 0
2012-08-24 00:00:00 | 82 | 84.05 | 80.46 | 82.5 | 89096
2012-08-23 00:00:00 | 86 | 86.62 | 82 | 83 | 164735
2012-08-22 00:00:00 | 85 | 87.5 | 85 | 86.5 | 244569
2012-08-21 00:00:00 | 84 | 87.5 | 84 | 86.5 | 152889
2012-08-20 00:00:00 | 84.25 | 88.2 | 84.25 | 87.5 | 118966
2012-08-17 00:00:00 | 86.25 | 87 | 84.17 | 85.62 | 216556
2012-08-16 00:00:00 | 88 | 88.5 | 84.86 | 88 | 98896
2012-08-15 00:00:00 | 85 | 88.75 | 84.5 | 88.75 | 385686
2012-08-14 00:00:00 | 82 | 86 | 81.75 | 84.25 | 465165
2012-08-13 00:00:00 | 79.5 | 83 | 77.94 | 81.75 | 482641
2012-08-10 00:00:00 | 79.25 | 79.96 | 76 | 76 | 140865
2012-08-09 00:00:00 | 81 | 81.9 | 79.25 | 79.75 | 81747
2012-08-08 00:00:00 | 80 | 82.75 | 80 | 81.25 | 235230
2012-08-07 00:00:00 | 77 | 83.5 | 76.9 | 82.25 | 698950
2012-08-06 00:00:00 | 75.5 | 82 | 74 | 75.62 | 408163
2012-08-03 00:00:00 | 70 | 71 | 69 | 70.37 | 161778
2012-08-02 00:00:00 | 69 | 70.62 | 68.15 | 70 | 597006
2012-08-01 00:00:00 | 67 | 70 | 66.5 | 70 | 1376923
2012-07-31 00:00:00 | 70 | 70 | 65.98 | 69.5 | 936351
2012-07-30 00:00:00 | 70.25 | 71.97 | 70.25 | 71.25 | 496950
2012-07-27 00:00:00 | 70.5 | 72 | 70.5 | 71.5 | 133120
2012-07-26 00:00:00 | 72 | 72.74 | 70.5 | 71 | 582158
2012-07-25 00:00:00 | 71 | 72.52 | 70.25 | 71.75 | 131112
2012-07-24 00:00:00 | 71.5 | 72.5 | 69.5 | 69.5 | 78447
2012-07-23 00:00:00 | 72.5 | 74.74 | 68.75 | 69.75 | 556478
2012-07-20 00:00:00 | 72 | 75 | 71.5 | 72 | 342480
2012-07-19 00:00:00 | 71 | 73.49 | 70.25 | 72 | 361220
2012-07-18 00:00:00 | 67 | 71 | 66 | 69.25 | 259953
2012-07-17 00:00:00 | 64.5 | 67.95 | 64.5 | 67 | 483319
2012-07-16 00:00:00 | 61 | 65.75 | 61 | 64.5 | 226758
2012-07-13 00:00:00 | 58 | 63.9 | 58 | 61 | 152975
2012-07-12 00:00:00 | 57.25 | 60 | 57 | 58 | 57743
2012-07-11 00:00:00 | 56.5 | 59.9 | 56.5 | 57 | 113628
2012-07-10 00:00:00 | 55.25 | 57.5 | 55.25 | 57 | 101395
2012-07-09 00:00:00 | 55.5 | 55.75 | 55 | 55 | 77749
2012-07-06 00:00:00 | 56 | 56.9 | 55.45 | 55.5 | 104970
2012-07-05 00:00:00 | 56 | 56.9 | 56 | 56 | 7843
2012-07-04 00:00:00 | 55.5 | 57 | 55.5 | 56 | 50170
2012-07-03 00:00:00 | 57 | 57 | 55.5 | 55.5 | 77939
2012-07-02 00:00:00 | 57 | 58 | 56.75 | 57 | 229362
2012-06-29 00:00:00 | 54.5 | 56.5 | 54.5 | 55 | 1008947
2012-06-28 00:00:00 | 53.75 | 55.3 | 53.75 | 53.75 | 62844
2012-06-27 00:00:00 | 55.25 | 55.35 | 53.75 | 53.75 | 9995
2012-06-26 00:00:00 | 56 | 56.25 | 55 | 55.37 | 6026403
2012-06-25 00:00:00 | 55 | 56 | 55 | 55 | 45759
2012-06-22 00:00:00 | 54 | 55.5 | 54 | 55 | 35568
2012-06-21 00:00:00 | 54 | 55.83 | 54 | 55 | 79373
2012-06-20 00:00:00 | 52 | 56 | 50 | 54 | 4202166
2012-06-19 00:00:00 | 53.5 | 54.5 | 51 | 52 | 226842
2012-06-18 00:00:00 | 55 | 55.9 | 53 | 53 | 157312
2012-06-15 00:00:00 | 57 | 57 | 52.21 | 53.5 | 1482695
2012-06-14 00:00:00 | 56.5 | 57.71 | 54 | 55.25 | 440427
2012-06-13 00:00:00 | 57 | 59 | 55 | 55 | 703094
2012-06-12 00:00:00 | 55 | 56.37 | 53.5 | 53.5 | 381820
2012-06-11 00:00:00 | 57.75 | 58.01 | 56.75 | 56.75 | 250310
2012-06-08 00:00:00 | 57 | 57.5 | 56.75 | 56.75 | 370848
2012-06-07 00:00:00 | 56 | 57.48 | 55.83 | 56.5 | 98573
2012-06-06 00:00:00 | 57 | 57.52 | 55.27 | 56.5 | 43386
2012-06-05 00:00:00 |  | 57.71 | 57.71 | 56.5 | 0
2012-06-04 00:00:00 |  | 57.71 | 57.71 | 56.5 | 0
2012-06-01 00:00:00 | 56.5 | 57.71 | 56.5 | 56.5 | 6097
2012-05-31 00:00:00 | 58.5 | 59.5 | 55.5 | 55.5 | 76283
2012-05-30 00:00:00 | 64 | 64 | 59 | 59.25 | 87120
2012-05-29 00:00:00 | 64 | 65.8 | 64 | 65 | 8882
2012-05-28 00:00:00 | 65 | 65 | 64 | 64 | 779084
2012-05-25 00:00:00 | 64 | 65.8 | 64 | 65 | 9121
2012-05-24 00:00:00 | 65 | 65.83 | 64.75 | 65.5 | 17769
2012-05-23 00:00:00 | 65 | 65 | 65 | 65 | 15521
2012-05-22 00:00:00 | 67 | 67.27 | 65 | 66.75 | 24956
2012-05-21 00:00:00 | 65 | 65.2 | 65 | 66 | 80919
2012-05-18 00:00:00 | 65 | 67 | 64.16 | 65 | 88373
2012-05-17 00:00:00 | 67 | 67 | 65 | 66 | 52506
2012-05-16 00:00:00 | 67 | 67.5 | 64.1 | 67.25 | 83862
2012-05-15 00:00:00 | 66 | 67.37 | 64.3 | 66.75 | 48013
2012-05-14 00:00:00 | 65 | 66.86 | 63.5 | 66 | 92810
2012-05-11 00:00:00 | 64 | 68 | 63.5 | 68 | 135604
2012-05-10 00:00:00 | 66 | 67 | 64.5 | 67 | 45134
2012-05-09 00:00:00 | 65 | 66 | 62.55 | 66 | 36493
2012-05-08 00:00:00 | 63 | 66.95 | 62.5 | 64.25 | 209809
2012-05-04 00:00:00 | 61.5 | 61.75 | 61 | 61 | 26779
2012-05-03 00:00:00 | 61 | 62 | 61 | 61 | 13283
2012-05-02 00:00:00 | 62 | 62 | 61 | 61 | 61199
2012-05-01 00:00:00 | 61 | 62.78 | 61 | 62.25 | 100906
2012-04-30 00:00:00 | 56.75 | 62.16 | 56.75 | 60.62 | 1074403
2012-04-27 00:00:00 | 55.25 | 57 | 55.25 | 56.12 | 85734
2012-04-26 00:00:00 | 56 | 57 | 55 | 55.25 | 175054
2012-04-25 00:00:00 | 63 | 63.1 | 55.25 | 55.25 | 279112
2012-04-24 00:00:00 | 62.5 | 63.83 | 62.5 | 63 | 8803
2012-04-23 00:00:00 | 63.5 | 63.95 | 62.5 | 63.5 | 93184
2012-04-20 00:00:00 | 64 | 64.5 | 62.5 | 64 | 191321
2012-04-19 00:00:00 | 64 | 64.95 | 63.95 | 64.25 | 6737
2012-04-18 00:00:00 | 64.5 | 64.95 | 63.13 | 64 | 55788
2012-04-17 00:00:00 | 63 | 64.95 | 63 | 64 | 5557
2012-04-16 00:00:00 | 64.75 | 64.95 | 64 | 64.87 | 4139
2012-04-13 00:00:00 | 64.95 | 64.98 | 64.1 | 64.5 | 18647
2012-04-12 00:00:00 | 64.45 | 64.45 | 64 | 64.5 | 23100
2012-04-11 00:00:00 | 63 | 64.35 | 63 | 64.25 | 109560
2012-04-10 00:00:00 | 64.27 | 64.27 | 63 | 63 | 1647
2012-04-05 00:00:00 | 63.1 | 64.5 | 63.1 | 64 | 68914
2012-04-04 00:00:00 | 63.5 | 64.95 | 63.5 | 63.5 | 130675
2012-04-03 00:00:00 | 61.05 | 63.5 | 61.05 | 63.5 | 69526
2012-04-02 00:00:00 | 62 | 63 | 61 | 61 | 45641
2012-03-30 00:00:00 | 61 | 62 | 61 | 62 | 86331
2012-03-29 00:00:00 | 61 | 61.48 | 58.5 | 58.5 | 36017
2012-03-28 00:00:00 | 59 | 60.5 | 59 | 59 | 120534
2012-03-27 00:00:00 | 60 | 60.9 | 58.5 | 58.5 | 195977
2012-03-26 00:00:00 | 63 | 63 | 60 | 60.25 | 27858
2012-03-23 00:00:00 | 60.75 | 62.27 | 60.75 | 60.87 | 523525
2012-03-22 00:00:00 | 60 | 61.9 | 60 | 60.62 | 313482
2012-03-21 00:00:00 | 62 | 62.9 | 60 | 62 | 237013
2012-03-20 00:00:00 | 61.5 | 62.5 | 60 | 60 | 38882
2012-03-19 00:00:00 | 62.5 | 63.54 | 61.2 | 62 | 553245
2012-03-16 00:00:00 | 63 | 63 | 62 | 62.5 | 48937
2012-03-15 00:00:00 | 61.5 | 63 | 61.5 | 62.25 | 188053
2012-03-14 00:00:00 | 62 | 62.86 | 61.25 | 62.5 | 66466
2012-03-13 00:00:00 | 60 | 61 | 60 | 61 | 16371
2012-03-12 00:00:00 | 59 | 61.95 | 59 | 61 | 345640
2012-03-09 00:00:00 | 58.5 | 61 | 58.5 | 61 | 30559
2012-03-08 00:00:00 | 58 | 60 | 58 | 60 | 10907
2012-03-07 00:00:00 | 59.5 | 60.75 | 58.32 | 58.5 | 83952
2012-03-06 00:00:00 | 60.75 | 62.9 | 60.75 | 61.5 | 109984
2012-03-05 00:00:00 | 60 | 62.9 | 59 | 62.25 | 200684
2012-03-02 00:00:00 | 62.75 | 63 | 60.5 | 60.75 | 84024
2012-03-01 00:00:00 | 62 | 63.5 | 60.65 | 61.25 | 62092
2012-02-29 00:00:00 | 61 | 61.95 | 59.5 | 61 | 186776
2012-02-28 00:00:00 | 59 | 60.25 | 59 | 59 | 224594
2012-02-27 00:00:00 | 59.5 | 59.8 | 58.5 | 59 | 23678
2012-02-24 00:00:00 | 58 | 60.91 | 58 | 58 | 48613
2012-02-23 00:00:00 | 58 | 60.5 | 58 | 59.25 | 20205
2012-02-22 00:00:00 | 60 | 60.75 | 58.75 | 59.5 | 96725
2012-02-21 00:00:00 | 58 | 60 | 56.5 | 59.25 | 115519
2012-02-20 00:00:00 | 57 | 57 | 56 | 56.5 | 205619
2012-02-17 00:00:00 | 58 | 58.4 | 56.1 | 56.75 | 35029
2012-02-16 00:00:00 | 56.25 | 58 | 56 | 58 | 161145
2012-02-15 00:00:00 | 58 | 59.65 | 56 | 56.5 | 164199
2012-02-14 00:00:00 | 57.5 | 60 | 56.55 | 58.25 | 251052
2012-02-13 00:00:00 | 55 | 57.6 | 54.81 | 57.37 | 236277
2012-02-10 00:00:00 | 57.5 | 57.5 | 55 | 55.5 | 98642
2012-02-09 00:00:00 | 56.25 | 58 | 54.02 | 58 | 101328
2012-02-08 00:00:00 | 56 | 57.05 | 53.59 | 55 | 267371
2012-02-07 00:00:00 | 51.5 | 56 | 51.5 | 56 | 942743
2012-02-06 00:00:00 | 48.75 | 51.5 | 48.25 | 51.12 | 497998
2012-02-03 00:00:00 | 50 | 51.25 | 49.5 | 49.75 | 556274
2012-02-02 00:00:00 | 50 | 51.25 | 49.5 | 50.75 | 230748
2012-02-01 00:00:00 | 47.5 | 49 | 47 | 48.5 | 1366913
2012-01-31 00:00:00 | 48 | 48.25 | 47 | 47.5 | 287836
2012-01-30 00:00:00 | 52.75 | 52.75 | 46.5 | 47 | 858236
2012-01-27 00:00:00 | 58 | 58 | 48.5 | 51 | 2787325
2012-01-26 00:00:00 | 67 | 67.42 | 66 | 66.62 | 84213
2012-01-25 00:00:00 | 67.5 | 67.53 | 66.51 | 67 | 225000
2012-01-24 00:00:00 | 67 | 67.35 | 66.55 | 67 | 12526
2012-01-23 00:00:00 | 66.25 | 67.4 | 66.25 | 66.87 | 32164
2012-01-20 00:00:00 | 68 | 68.31 | 66.17 | 66.87 | 221566
2012-01-19 00:00:00 | 67.58 | 68.49 | 67.35 | 68.12 | 8031
2012-01-18 00:00:00 | 67.25 | 67.47 | 67.25 | 68 | 5854
2012-01-17 00:00:00 | 68.6 | 68.6 | 67.47 | 67.62 | 1935
2012-01-16 00:00:00 | 69 | 69 | 67.35 | 68.12 | 9388
2012-01-13 00:00:00 | 68.5 | 68.5 | 67.43 | 68.5 | 64859
2012-01-12 00:00:00 | 68 | 68.36 | 67 | 67.87 | 51268
2012-01-11 00:00:00 | 68 | 69.5 | 66.5 | 69 | 190989
2012-01-10 00:00:00 | 65.5 | 66.75 | 65.47 | 66.62 | 11045
2012-01-09 00:00:00 | 64 | 66.16 | 64 | 65.5 | 12077
2012-01-06 00:00:00 | 65 | 67.58 | 64 | 65.5 | 54273
2012-01-05 00:00:00 | 66.5 | 66.5 | 66.5 | 66.25 | 1997704
2012-01-04 00:00:00 | 69 | 69.58 | 64 | 67.75 | 168408
2012-01-03 00:00:00 | 69 | 70.3 | 68.9 | 69.75 | 18731
2011-12-30 00:00:00 | 71.5 | 71.5 | 71.5 | 70.5 | 1216
2011-12-29 00:00:00 | 71.5 | 71.5 | 70 | 70.5 | 6051
2011-12-28 00:00:00 |  |  |  | 70.5
2011-12-23 00:00:00 | 69 | 71.5 | 69 | 70.5 | 6602
2011-12-22 00:00:00 | 69.5 | 70.75 | 69.5 | 70.5 | 127012
2011-12-21 00:00:00 | 70 | 71 | 69.5 | 71 | 40072
2011-12-20 00:00:00 | 71.5 | 73.5 | 70 | 71.75 | 68067
2011-12-19 00:00:00 | 71.5 | 74 | 71.5 | 71.5 | 7242
2011-12-16 00:00:00 | 71.5 | 72 | 71.5 | 72 | 20933
2011-12-15 00:00:00 | 71.5 | 74 | 71.5 | 74 | 11796
2011-12-14 00:00:00 | 74.5 | 75 | 71.35 | 75 | 8487
2011-12-13 00:00:00 | 71.35 | 71 | 71 | 71 | 3539
2011-12-12 00:00:00 | 73 | 73.25 | 71.75 | 72.75 | 15053
2011-12-09 00:00:00 | 73.25 | 74.25 | 73 | 73 | 11530
2011-12-08 00:00:00 | 74.52 | 74.52 | 73 | 73 | 1827
2011-12-07 00:00:00 | 74.75 | 74.75 | 74.75 | 74 | 3646
2011-12-06 00:00:00 | 76 | 76 | 73 | 73 | 20120
2011-12-05 00:00:00 | 70 | 75 | 70 | 74.25 | 107451
2011-12-02 00:00:00 | 70.25 | 72.8 | 70.25 | 71.25 | 26195
2011-12-01 00:00:00 | 70 | 73 | 70 | 73 | 5570
2011-11-30 00:00:00 | 74 | 74.15 | 72.8 | 72.62 | 26800
2011-11-29 00:00:00 | 75.26 | 75.26 | 75.26 | 74.75 | 664
2011-11-28 00:00:00 |  |  |  | 74.25
2011-11-25 00:00:00 | 72.6 | 72.6 | 72.6 | 74.25 | 1000
2011-11-24 00:00:00 | 74.4 | 74.4 | 74.4 | 74.5 | 13500
2011-11-23 00:00:00 | 72 | 74 | 71.3 | 72 | 23129
2011-11-22 00:00:00 | 71 | 71 | 71 | 72.5 | 4000
2011-11-21 00:00:00 | 74 | 74.45 | 71.12 | 72.75 | 67814
2011-11-18 00:00:00 | 81 | 81 | 74 | 75.62 | 139869
2011-11-17 00:00:00 | 81 | 83 | 81 | 82 | 4947
2011-11-16 00:00:00 | 83.5 | 83.5 | 81.25 | 82.5 | 24376
2011-11-15 00:00:00 | 85.5 | 85.5 | 81.75 | 81.37 | 30724
2011-11-14 00:00:00 | 86.5 | 86.5 | 83.65 | 84.75 | 30893
2011-11-11 00:00:00 | 85 | 86.5 | 83.52 | 84 | 39981
2011-11-10 00:00:00 | 86.5 | 86.5 | 83.45 | 84.75 | 1190
2011-11-09 00:00:00 | 87 | 87 | 86 | 84.5 | 2724
2011-11-08 00:00:00 | 86 | 87 | 83.59 | 85 | 41635
2011-11-07 00:00:00 | 87.8 | 87.8 | 87.8 | 87 | 2239
2011-11-04 00:00:00 | 86.6 | 89.6 | 86.6 | 88.5 | 2885
2011-11-03 00:00:00 |  |  |  | 88.5
2011-11-02 00:00:00 | 86.6 | 89 | 86.1 | 89 | 6106
2011-11-01 00:00:00 | 88 | 89 | 86 | 89 | 35664
2011-10-31 00:00:00 | 88.5 | 90.87 | 88 | 89.5 | 13723
2011-10-28 00:00:00 | 91 | 91.75 | 88.87 | 91 | 102721
2011-10-27 00:00:00 | 88 | 90 | 88 | 90.5 | 71562
2011-10-26 00:00:00 |  |  |  | 87
2011-10-25 00:00:00 | 85.5 | 87 | 85 | 86 | 35758
2011-10-24 00:00:00 |  |  |  | 84.25
2011-10-21 00:00:00 | 85.12 | 85.12 | 85.12 | 84.25 | 2849
2011-10-20 00:00:00 | 86 | 86 | 83 | 83 | 26373
2011-10-19 00:00:00 | 83.3 | 85.55 | 83.3 | 84.5 | 8000
2011-10-18 00:00:00 | 85 | 85 | 85 | 85 | 7864
2011-10-17 00:00:00 | 84.8 | 84.8 | 84.8 | 84 | 1500
2011-10-14 00:00:00 | 86.6 | 86.6 | 86.6 | 84 | 8500
2011-10-13 00:00:00 | 83 | 85 | 82.5 | 85 | 18542
2011-10-12 00:00:00 | 84.8 | 84.8 | 84.8 | 84 | 1438
2011-10-11 00:00:00 | 84 | 85.95 | 84 | 84 | 52371
2011-10-10 00:00:00 | 83 | 85 | 83 | 85.5 | 48000
2011-10-07 00:00:00 | 80 | 83 | 79 | 81 | 50998
2011-10-06 00:00:00 | 76 | 81.25 | 75.61 | 81.25 | 69627
2011-10-05 00:00:00 | 75 | 75 | 72 | 74.37 | 527755
2011-10-04 00:00:00 | 73 | 73.2 | 70 | 72 | 95144
2011-10-03 00:00:00 | 76.55 | 77 | 74.15 | 77 | 16355
2011-09-30 00:00:00 | 75 | 76 | 73.75 | 76 | 39427
2011-09-28 00:00:00 | 75 | 78 | 75 | 78 | 84984
2011-09-27 00:00:00 | 75 | 77.5 | 74.5 | 76.25 | 64074
2011-09-26 00:00:00 | 75 | 77.5 | 74 | 77.5 | 21993
2011-09-23 00:00:00 | 78 | 78 | 75.3 | 77 | 16939
2011-09-22 00:00:00 | 78 | 78.2 | 75 | 76.5 | 75932
2011-09-21 00:00:00 | 80 | 80 | 79 | 80 | 142633
2011-09-20 00:00:00 | 82 | 82 | 79.2 | 80.5 | 40397
2011-09-19 00:00:00 | 80 | 81.8 | 79 | 81 | 30376
2011-09-16 00:00:00 | 82 | 82 | 80 | 80 | 84154
2011-09-15 00:00:00 | 82 | 82 | 81 | 82 | 53179
2011-09-14 00:00:00 | 81.6 | 81.6 | 81 | 81 | 13650
2011-09-13 00:00:00 | 83 | 86 | 81 | 82 | 150471
2011-09-12 00:00:00 | 84 | 86.5 | 84 | 84.75 | 6488
2011-09-09 00:00:00 | 86 | 87 | 85 | 85.25 | 71487
2011-09-08 00:00:00 | 86.65 | 87.7 | 86.65 | 87.25 | 21695
2011-09-07 00:00:00 | 88.5 | 88.5 | 86.5 | 87 | 118941
2011-09-06 00:00:00 | 87.5 | 88.16 | 87.12 | 88 | 38251
2011-09-05 00:00:00 | 89 | 89 | 87 | 87 | 46616
2011-09-02 00:00:00 | 88 | 89 | 87 | 89 | 31163
2011-09-01 00:00:00 | 89 | 90.9 | 88.5 | 90 | 13494
2011-08-31 00:00:00 | 89 | 91.4 | 88.7 | 90.5 | 41106
2011-08-30 00:00:00 |  |  |  | 88
2011-08-29 00:00:00 |  |  |  | 89
2011-08-26 00:00:00 | 88.5 | 89 | 87.5 | 89 | 29312
2011-08-25 00:00:00 | 90 | 90.85 | 88.5 | 89.75 | 24003
2011-08-24 00:00:00 | 91 | 91.5 | 89.33 | 91.5 | 91905
2011-08-23 00:00:00 | 89.5 | 92 | 89.4 | 91 | 84707
2011-08-22 00:00:00 | 88.5 | 90 | 88.26 | 90 | 10572
2011-08-19 00:00:00 | 87 | 90 | 86 | 90 | 78854
2011-08-18 00:00:00 | 88.5 | 89.75 | 88 | 89 | 123053
2011-08-17 00:00:00 | 89 | 89.81 | 89 | 90.5 | 40119
2011-08-16 00:00:00 | 89.5 | 89 | 89 | 89 | 2814
2011-08-15 00:00:00 | 87 | 91.5 | 87 | 91.5 | 76015
2011-08-12 00:00:00 | 88 | 89 | 86.72 | 89 | 36930
2011-08-11 00:00:00 | 87 | 88.5 | 86 | 88.5 | 346928
2011-08-10 00:00:00 | 88.25 | 88.25 | 86 | 88 | 151919
2011-08-09 00:00:00 | 83 | 88 | 79.86 | 88 | 163541
2011-08-08 00:00:00 | 88 | 90.7 | 84 | 84 | 55698
2011-08-05 00:00:00 | 88 | 91 | 81.5 | 91 | 174397
2011-08-04 00:00:00 | 92 | 93 | 88.03 | 90.75 | 203635
2011-08-03 00:00:00 | 96 | 96 | 88.5 | 91 | 195538
2011-08-02 00:00:00 | 103 | 103.15 | 97 | 97 | 88723
2011-08-01 00:00:00 | 107 | 107 | 103 | 104 | 154036
2011-07-29 00:00:00 | 106 | 106 | 104.68 | 106 | 179445
2011-07-28 00:00:00 | 107.75 | 107.75 | 104.5 | 105 | 169084
2011-07-27 00:00:00 | 109 | 109 | 105 | 106.5 | 28305
2011-07-26 00:00:00 | 106 | 108.31 | 106 | 108.12 | 21757
2011-07-25 00:00:00 | 108.98 | 110 | 106.2 | 110 | 4381
2011-07-22 00:00:00 | 108.49 | 108.49 | 107.25 | 108 | 20250
2011-07-21 00:00:00 | 109 | 110 | 106.5 | 106.5 | 28272
2011-07-20 00:00:00 | 107 | 108.5 | 107 | 108.5 | 54776
2011-07-19 00:00:00 | 109 | 109 | 106.75 | 108 | 31757
2011-07-18 00:00:00 | 107 | 108 | 107 | 107.5 | 79774
2011-07-15 00:00:00 | 107 | 109 | 104.85 | 109 | 77284
2011-07-14 00:00:00 | 104.75 | 105.92 | 103.85 | 106.12 | 56413
2011-07-13 00:00:00 | 105 | 106.31 | 103 | 105.75 | 223781
2011-07-12 00:00:00 | 107 | 107.59 | 100 | 107 | 269598
2011-07-11 00:00:00 | 110 | 113.6 | 107.25 | 107.5 | 136340
2011-07-08 00:00:00 | 111.75 | 113.35 | 110.5 | 110.5 | 29637
2011-07-07 00:00:00 | 113.5 | 113.5 | 112 | 112 | 86756
2011-07-06 00:00:00 | 113 | 113.25 | 111 | 113 | 63733
2011-07-05 00:00:00 | 114 | 115 | 112 | 112.5 | 65046
2011-07-04 00:00:00 | 116.52 | 116.52 | 116.52 | 115 | 3500
2011-07-01 00:00:00 | 114.75 | 116.52 | 113.5 | 114.75 | 44758
2011-06-30 00:00:00 | 113 | 116.36 | 113 | 114.87 | 9862
2011-06-29 00:00:00 | 114.5 | 115 | 113 | 113.5 | 183781
2011-06-28 00:00:00 | 114 | 117.5 | 114 | 117.5 | 7376
2011-06-27 00:00:00 | 114 | 116.7 | 114 | 115.5 | 11400
2011-06-24 00:00:00 | 118.5 | 119 | 114 | 117.5 | 88374
2011-06-23 00:00:00 | 114.25 | 118 | 114.25 | 117.5 | 764261
2011-06-22 00:00:00 | 120 | 120 | 114 | 114.75 | 167613
2011-06-21 00:00:00 | 112 | 120 | 107 | 120 | 2378281
2011-06-20 00:00:00 | 114 | 115 | 112 | 112 | 100525
2011-06-17 00:00:00 | 114.5 | 114.6 | 112 | 112 | 1403877
2011-06-16 00:00:00 | 116 | 116 | 114.75 | 115 | 325723
2011-06-15 00:00:00 | 117.75 | 118.03 | 116.25 | 116.5 | 771797
2011-06-14 00:00:00 | 119 | 119 | 114.26 | 118.25 | 337121
2011-06-13 00:00:00 | 120 | 120.5 | 119.1 | 120 | 434791
2011-06-10 00:00:00 | 120 | 120 | 119 | 120 | 306024
2011-06-09 00:00:00 | 121.5 | 121.5 | 119 | 120 | 444201
2011-06-08 00:00:00 | 121 | 122 | 120.5 | 120.5 | 548827
2011-06-07 00:00:00 | 117.5 | 121.5 | 117.95 | 120.27 | 270197
2011-06-06 00:00:00 | 117.25 | 118 | 117 | 117.5 | 23000
2011-06-03 00:00:00 | 115.75 | 117.77 | 114.5 | 117.25 | 254910
2011-06-02 00:00:00 | 116 | 117.5 | 114.5 | 116 | 99653
2011-06-01 00:00:00 | 116 | 118 | 114.65 | 116 | 38646
2011-05-31 00:00:00 | 116 | 117 | 115.5 | 116 | 31131
2011-05-27 00:00:00 | 115.5 | 118 | 114.75 | 116.5 | 58091
2011-05-26 00:00:00 | 109 | 117 | 111.7 | 115.5 | 75100
2011-05-25 00:00:00 | 108.5 | 110.8 | 107.5 | 109 | 63014
2011-05-24 00:00:00 | 109 | 110.5 | 107.87 | 108.5 | 11625
2011-05-23 00:00:00 | 107.5 | 111 | 107.9 | 109 | 231192
2011-05-20 00:00:00 | 107.5 | 107.9 | 107 | 107.5 | 69480
2011-05-19 00:00:00 | 107.25 | 107.5 | 106.5 | 107.5 | 129023
2011-05-18 00:00:00 | 106.75 | 107.77 | 106.5 | 107.25 | 174200
2011-05-17 00:00:00 | 102.5 | 107 | 102 | 106.75 | 253927
2011-05-16 00:00:00 | 102.5 | 105 | 101.6 | 102.5 | 122702
2011-05-13 00:00:00 | 97.5 | 104 | 98 | 102.5 | 266652
2011-05-12 00:00:00 | 96.5 | 97.85 | 96 | 97 | 1523306
2011-05-11 00:00:00 | 96.5 | 98 | 97 | 96.5 | 109500
2011-05-10 00:00:00 | 96 | 98 | 95 | 97 | 115377
2011-05-09 00:00:00 | 96 | 97.4 | 94.8 | 96 | 73244
2011-05-06 00:00:00 | 96 | 98 | 97 | 96 | 23400
2011-05-05 00:00:00 | 97.5 | 98 | 96 | 96 | 46140
2011-05-04 00:00:00 | 97 | 98 | 97.5 | 97.5 | 16141
2011-05-03 00:00:00 | 97 | 97.75 | 96.2 | 97 | 33265
2011-05-02 00:00:00 |  |  |  | 96.66
2011-04-29 00:00:00 |  |  |  | 96.66
2011-04-28 00:00:00 | 97 | 96.66 | 96.66 | 97 | 4181
2011-04-27 00:00:00 | 96.5 | 98 | 96.66 | 97 | 82732
2011-04-26 00:00:00 | 96.5 | 98 | 96 | 97.25 | 114390
2011-04-21 00:00:00 | 97 | 98 | 95 | 96.5 | 90290
2011-04-20 00:00:00 | 96.5 | 99 | 95.6 | 97 | 272077
2011-04-19 00:00:00 | 93 | 95.9 | 93.5 | 94.5 | 58552
2011-04-18 00:00:00 | 93 | 93.7 | 92 | 93 | 32489
2011-04-15 00:00:00 | 95 | 94 | 93 | 93 | 87150
2011-04-14 00:00:00 | 95 | 94 | 94 | 95 | 8700
2011-04-13 00:00:00 | 95 | 95.9 | 93.2 | 95 | 55500
2011-04-12 00:00:00 | 95 | 95.96 | 95.96 | 95 | 1176
2011-04-11 00:00:00 | 95 | 96 | 93.4 | 95 | 3200
2011-04-08 00:00:00 | 95 | 95 | 94 | 95 | 4506
2011-04-07 00:00:00 | 95 | 95 | 94.25 | 95 | 61626
2011-04-06 00:00:00 | 95 | 96 | 93.8 | 95 | 21801
2011-04-05 00:00:00 | 95 | 96.5 | 94 | 95 | 54380
2011-04-04 00:00:00 | 95 | 94.2 | 94.2 | 95 | 6000
2011-04-01 00:00:00 | 95 | 95 | 94 | 95 | 20000
2011-03-31 00:00:00 | 95.5 | 95.05 | 95.05 | 95 | 8000
2011-03-30 00:00:00 | 92 | 96 | 91.6 | 95.5 | 75284
2011-03-29 00:00:00 | 92 | 93.5 | 91.6 | 92 | 62242
2011-03-28 00:00:00 | 90.5 | 93 | 90 | 92 | 58160
2011-03-25 00:00:00 | 90.5 | 90 | 89.9 | 90.5 | 5801
2011-03-24 00:00:00 | 90.5 | 91.75 | 89.75 | 90.5 | 5079
2011-03-23 00:00:00 | 90.5 | 91 | 89.6 | 90.5 | 15200
2011-03-22 00:00:00 | 90.5 | 91.75 | 90.5 | 90.5 | 53604
2011-03-21 00:00:00 | 90.5 | 91.85 | 90.5 | 90.5 | 5950
2011-03-18 00:00:00 | 87.5 | 91.85 | 86.4 | 90.5 | 41165
2011-03-17 00:00:00 | 87.5 | 86.5 | 86.3 | 87.5 | 5166
2011-03-16 00:00:00 | 87.5 |  |  | 86.22
2011-03-15 00:00:00 | 89 | 90 | 86.02 | 87.5 | 69835
2011-03-14 00:00:00 | 91.5 | 91.5 | 88.5 | 90 | 56288
2011-03-11 00:00:00 | 94 | 93 | 91 | 91.5 | 20644
2011-03-10 00:00:00 | 95 | 94.5 | 93.03 | 94 | 25269
2011-03-09 00:00:00 | 95 | 94.1 | 94 | 95 | 6750
2011-03-08 00:00:00 | 95.5 | 95.7 | 94.02 | 95 | 12624
2011-03-07 00:00:00 | 96.5 | 97.85 | 95 | 95.5 | 22719
2011-03-04 00:00:00 | 96 |  |  | 96.5
2011-03-03 00:00:00 | 95 | 94.95 | 94.07 | 96 | 16560
2011-03-02 00:00:00 | 98 | 98.4 | 94 | 95 | 60604
2011-03-01 00:00:00 | 96.5 | 99.97 | 98 | 99 | 101148
2011-02-28 00:00:00 | 95.5 | 98 | 95.2 | 96.5 | 54519
2011-02-25 00:00:00 | 95 | 96 | 96 | 95.5 | 4632
2011-02-24 00:00:00 | 95 | 96.2 | 93.04 | 95 | 1572
2011-02-23 00:00:00 | 96 | 94.8 | 91 | 95 | 41659
2011-02-22 00:00:00 | 98.37 | 97 | 94 | 96 | 29966
2011-02-21 00:00:00 | 98.5 | 99 | 96.75 | 98.37 | 45470
2011-02-18 00:00:00 | 98.37 | 100 | 97.33 | 100 | 30881
2011-02-17 00:00:00 | 98.5 | 100 | 97 | 98.37 | 162814
2011-02-16 00:00:00 | 100.5 | 101.7 | 97 | 98.5 | 32648
2011-02-15 00:00:00 | 98.5 | 102 | 98.2 | 100.5 | 1330008
2011-02-14 00:00:00 | 89.5 | 99.43 | 91 | 98.5 | 1564660
2011-02-10 00:00:00 | 89 | 90 | 87 | 88 | 225127
2011-02-09 00:00:00 | 89 | 90.5 | 88 | 90 | 64113
2011-02-08 00:00:00 | 90 | 90 | 88.5 | 90 | 21529
2011-02-07 00:00:00 | 90.96 | 90.96 | 90.96 | 90 | 4000
2011-02-04 00:00:00 | 89.53 | 91.9 | 88.5 | 90 | 187995
2011-02-03 00:00:00 | 92 | 92 | 87 | 88.5 | 159973
2011-02-02 00:00:00 | 85.75 | 92 | 85.2 | 91 | 306748
2011-02-01 00:00:00 | 84.3 | 86 | 84.3 | 84.5 | 31838
2011-01-31 00:00:00 | 82.95 | 84.5 | 81.2 | 83.5 | 274339
2011-01-28 00:00:00 | 82.75 | 82.75 | 81.06 | 82 | 1555995
2011-01-27 00:00:00 | 83.5 | 83.5 | 81.5 | 81.5 | 72964
2011-01-26 00:00:00 | 80.5 | 83.8 | 80.5 | 82 | 128226
2011-01-25 00:00:00 | 81.5 | 82 | 80.51 | 81.75 | 5949
2011-01-24 00:00:00 | 84.4 | 84.4 | 80.5 | 80.5 | 82064
2011-01-21 00:00:00 | 84.5 | 84.5 | 84.5 | 84 | 5000
2011-01-20 00:00:00 |  |  |  | 84
2011-01-19 00:00:00 | 84.5 | 84.5 | 82.75 | 84 | 184958
2011-01-18 00:00:00 | 83 | 83 | 83 | 83 | 37500
2011-01-17 00:00:00 | 84 | 86 | 82 | 83 | 247668
2011-01-14 00:00:00 | 82.4 | 84.33 | 82 | 84 | 446236
2011-01-13 00:00:00 | 86 | 86 | 82.4 | 84 | 14369
2011-01-12 00:00:00 | 85.5 | 85.75 | 84.35 | 85 | 55509
2011-01-11 00:00:00 | 85.75 | 85.75 | 85.5 | 85.5 | 26325
2011-01-10 00:00:00 | 84.3 | 86 | 84.25 | 85.5 | 25063
2011-01-07 00:00:00 | 84.5 | 86.5 | 84.5 | 85.5 | 15403
2011-01-06 00:00:00 | 84.5 | 86.5 | 84.5 | 85.5 | 46048
2011-01-05 00:00:00 | 87 | 87 | 85 | 85.5 | 24978
2011-01-04 00:00:00 | 83.75 | 85.75 | 83.5 | 84.5 | 914940
2010-12-31 00:00:00 | 82.75 | 82.75 | 82.75 | 83.5 | 7417
2010-12-30 00:00:00 | 84 | 84 | 84 | 83.5 | 5000
2010-12-29 00:00:00 | 84 | 84 | 84 | 84 | 4000
2010-12-24 00:00:00 | 82.5 | 86 | 82.5 | 84 | 725854
2010-12-23 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 4000
2010-12-22 00:00:00 | 83.95 | 83.95 | 83 | 82.5 | 26000
2010-12-21 00:00:00 | 84 | 84 | 83.75 | 82.5 | 5000
2010-12-20 00:00:00 | 83 | 84 | 82 | 82.5 | 123718
2010-12-17 00:00:00 | 83 | 83 | 80.75 | 81.5 | 25632
2010-12-16 00:00:00 | 82.35 | 83 | 80.63 | 81.5 | 39449
2010-12-15 00:00:00 | 82.37 | 82.37 | 80.63 | 81.5 | 35660
2010-12-14 00:00:00 | 82 | 82.5 | 81.5 | 81.5 | 107429
2010-12-13 00:00:00 | 80.5 | 82.7 | 80.5 | 82 | 78900
2010-12-10 00:00:00 | 79.2 | 79.2 | 79.2 | 80.5 | 2000
2010-12-09 00:00:00 | 80.35 | 81 | 79.2 | 80.5 | 29057
2010-12-08 00:00:00 | 77.9 | 80.5 | 77 | 79.5 | 265019
2010-12-07 00:00:00 | 82 | 82 | 77 | 78.5 | 216725
2010-12-06 00:00:00 | 82.85 | 82.85 | 82 | 83 | 38439
2010-12-03 00:00:00 | 82.5 | 83 | 82 | 83 | 11595
2010-12-02 00:00:00 | 82.5 | 83.25 | 82.5 | 83 | 13187
2010-12-01 00:00:00 | 82.81 | 82.81 | 82.5 | 83.25 | 15678
2010-11-30 00:00:00 | 88.15 | 88.25 | 82.01 | 83.25 | 140958
2010-11-29 00:00:00 | 85.45 | 88.5 | 85.45 | 88.5 | 28242
2010-11-26 00:00:00 | 85.6 | 85.6 | 85.6 | 86.5 | 1000
2010-11-25 00:00:00 |  |  |  | 87
2010-11-24 00:00:00 | 87.72 | 87.72 | 84.25 | 86.5 | 61016
2010-11-23 00:00:00 | 88.25 | 88.7 | 87.72 | 88.25 | 17500
2010-11-22 00:00:00 | 89 | 89 | 89 | 88.75 | 10000
2010-11-19 00:00:00 | 88.22 | 88.22 | 88 | 88.75 | 26767
2010-11-18 00:00:00 | 89 | 89 | 87.8 | 88.5 | 7487
2010-11-17 00:00:00 | 88.5 | 88.5 | 87.9 | 88.5 | 42900
2010-11-16 00:00:00 | 89 | 89 | 89 | 88 | 2224
2010-11-15 00:00:00 |  |  |  | 88.25
2010-11-12 00:00:00 | 89 | 89 | 89 | 88.25 | 1774
2010-11-11 00:00:00 | 89.49 | 89.49 | 87.5 | 88.25 | 49276
2010-11-10 00:00:00 | 89.5 | 89.5 | 89 | 89.5 | 28369
2010-11-09 00:00:00 | 88.58 | 90.9 | 88.58 | 90 | 41000
2010-11-08 00:00:00 | 88 | 88.78 | 87.1 | 88 | 76601
2010-11-05 00:00:00 | 88.15 | 90 | 88 | 89 | 59601
2010-11-04 00:00:00 | 90 | 90.25 | 88.25 | 89.5 | 17048
2010-11-03 00:00:00 |  |  |  | 89
2010-11-02 00:00:00 | 89 | 90 | 87.1 | 89 | 11075
2010-11-01 00:00:00 |  |  |  | 88.5
2010-10-29 00:00:00 |  |  |  | 88.5
2010-10-28 00:00:00 | 89 | 89 | 87 | 88 | 26369
2010-10-27 00:00:00 | 89 | 90.8 | 89 | 90.5 | 4872
2010-10-26 00:00:00 | 89.04 | 89.04 | 89 | 91 | 17797
2010-10-25 00:00:00 | 88 | 89 | 88 | 91 | 25018
2010-10-22 00:00:00 | 89 | 89.6 | 89 | 89.5 | 5000
2010-10-21 00:00:00 |  |  |  | 91
2010-10-20 00:00:00 | 90.71 | 91.04 | 90.18 | 91 | 14850
2010-10-19 00:00:00 | 90.7 | 93 | 89 | 89.5 | 99588
2010-10-18 00:00:00 | 92.07 | 93 | 92.07 | 92.5 | 16601
2010-10-15 00:00:00 | 89.15 | 95 | 89.15 | 91.5 | 51739
2010-10-14 00:00:00 | 87 | 91 | 87 | 89.5 | 4552901
2010-10-13 00:00:00 | 89 | 89 | 86.44 | 88.5 | 22606
2010-10-12 00:00:00 | 87 | 89 | 87 | 89.5 | 24817
2010-10-11 00:00:00 | 86.62 | 86.62 | 86.62 | 89.5 | 9300
2010-10-08 00:00:00 | 88.5 | 88.5 | 86.62 | 88.5 | 4089
2010-10-07 00:00:00 | 86 | 86.62 | 86 | 88.5 | 3200
2010-10-06 00:00:00 | 88.72 | 88.72 | 88 | 87.5 | 5000
2010-10-05 00:00:00 |  |  |  | 87.5
2010-10-04 00:00:00 | 88 | 89 | 87 | 87.5 | 27250
2010-10-01 00:00:00 | 89 | 90 | 89 | 90 | 105467
2010-09-30 00:00:00 | 88 | 90 | 88 | 90.5 | 126885
2010-09-29 00:00:00 | 86.6 | 89 | 86.6 | 87.5 | 50015
2010-09-28 00:00:00 | 88 | 88 | 86.03 | 87.5 | 9168
2010-09-27 00:00:00 | 87 | 88 | 87 | 87 | 5140
2010-09-24 00:00:00 | 85.65 | 85.65 | 85 | 87 | 921492
2010-09-23 00:00:00 | 85.95 | 85.95 | 85 | 86 | 2690
2010-09-22 00:00:00 | 86 | 86 | 85 | 86 | 24100
2010-09-21 00:00:00 | 87 | 87 | 87 | 87 | 15000
2010-09-20 00:00:00 | 87.8 | 90 | 87.8 | 89 | 12392
2010-09-17 00:00:00 | 87 | 87.8 | 86 | 88 | 23419
2010-09-16 00:00:00 |  |  |  | 90.5
2010-09-15 00:00:00 | 91.3 | 91.3 | 91.3 | 90.5 | 66
2010-09-14 00:00:00 | 91.12 | 91.12 | 88.2 | 90.5 | 91411
2010-09-13 00:00:00 | 91 | 91.6 | 91 | 92 | 8244
2010-09-10 00:00:00 | 92.5 | 92.5 | 92.5 | 92 | 1000
2010-09-09 00:00:00 | 90.04 | 90.04 | 90.04 | 92 | 2500
2010-09-08 00:00:00 | 93 | 93 | 90 | 92 | 19537
2010-09-07 00:00:00 | 90.3 | 90.3 | 90.15 | 92 | 7242
2010-09-06 00:00:00 | 92 | 92 | 90.04 | 92 | 32000
2010-09-03 00:00:00 |  |  |  | 90
2010-09-02 00:00:00 | 87.07 | 88 | 87.07 | 90 | 11200
2010-09-01 00:00:00 | 87.68 | 87.68 | 86.32 | 87 | 12782
2010-08-31 00:00:00 | 86.15 | 87.8 | 86.15 | 87 | 2952
2010-08-27 00:00:00 | 86 | 87.8 | 86 | 87 | 13450
2010-08-26 00:00:00 | 87.4 | 87.4 | 86.15 | 87 | 7110
2010-08-25 00:00:00 | 88.4 | 88.4 | 86 | 87 | 16302
2010-08-24 00:00:00 | 87.04 | 87.04 | 87.04 | 87 | 5000
2010-08-23 00:00:00 | 87.15 | 89 | 87.15 | 89 | 3110
2010-08-19 00:00:00 |  |  |  | 89
2010-08-18 00:00:00 | 89 | 89.72 | 87.3 | 88.5 | 10682
2010-08-17 00:00:00 | 84.92 | 88.46 | 84.92 | 88 | 105224
2010-08-16 00:00:00 | 89.07 | 90 | 84.53 | 84.75 | 45960
2010-08-13 00:00:00 | 90.8 | 90.8 | 90.3 | 92 | 16671
2010-08-12 00:00:00 | 90.8 | 92.76 | 90.8 | 92 | 32704
2010-08-11 00:00:00 | 95.61 | 96.8 | 92 | 92 | 47995
2010-08-10 00:00:00 | 98.4 | 98.96 | 96 | 97 | 11014
2010-08-09 00:00:00 | 95.97 | 99 | 95.84 | 97 | 55152
2010-08-06 00:00:00 | 93.5 | 95.5 | 92.72 | 94 | 144503
2010-08-05 00:00:00 | 90.5 | 94 | 90.5 | 93.5 | 214606
2010-08-04 00:00:00 | 93.81 | 93.95 | 92.82 | 91.5 | 16558
2010-08-03 00:00:00 | 95 | 95 | 92 | 94.25 | 52419
2010-08-02 00:00:00 | 97 | 98 | 95.5 | 97 | 88717
2010-07-30 00:00:00 | 94.77 | 97 | 94 | 97 | 85727
2010-07-29 00:00:00 | 89.94 | 93.98 | 89.2 | 93 | 131601
2010-07-28 00:00:00 | 89.3 | 89.95 | 88 | 89.5 | 77168
2010-07-27 00:00:00 | 89.33 | 89.33 | 89.3 | 89 | 15644
2010-07-26 00:00:00 | 87.7 | 89.5 | 86.25 | 88.5 | 251478
2010-07-23 00:00:00 | 85.1 | 85.1 | 85.1 | 86.25 | 5000
2010-07-22 00:00:00 | 82.4 | 86 | 81.05 | 86.25 | 67469
2010-07-21 00:00:00 | 86 | 86 | 80 | 81.5 | 56293
2010-07-20 00:00:00 | 89 | 89 | 88.8 | 88.5 | 9000
2010-07-19 00:00:00 | 89 | 89 | 89 | 90 | 1943
2010-07-16 00:00:00 | 91 | 91 | 91 | 90.5 | 2000
2010-07-15 00:00:00 | 93 | 93 | 89.03 | 90.5 | 44844
2010-07-14 00:00:00 | 92 | 92 | 87.56 | 92.5 | 3691550
2010-07-13 00:00:00 | 93.5 | 93.5 | 91 | 92 | 37471
2010-07-12 00:00:00 | 93.5 | 93.5 | 93.5 | 93 | 2200
2010-07-09 00:00:00 | 95 | 95 | 93.5 | 93 | 18883
2010-07-08 00:00:00 | 95.2 | 96 | 95.2 | 96 | 42942
2010-07-07 00:00:00 | 95 | 95.2 | 95 | 95.5 | 4078
2010-07-06 00:00:00 | 95 | 95 | 95 | 95.5 | 656
2010-07-05 00:00:00 |  |  |  | 95
2010-07-02 00:00:00 | 93 | 95.5 | 93 | 95 | 9500
2010-07-01 00:00:00 | 92.5 | 92.87 | 92.5 | 92.5 | 28500
2010-06-30 00:00:00 |  |  |  | 92
2010-06-29 00:00:00 | 96.5 | 97.6 | 93 | 92.75 | 50122
2010-06-28 00:00:00 | 103.04 | 105.9 | 96 | 96 | 174054
2010-06-25 00:00:00 | 94.97 | 101 | 94.97 | 100 | 77048
2010-06-24 00:00:00 | 92.45 | 92.45 | 90.75 | 92.5 | 2380
2010-06-23 00:00:00 | 89.3 | 89.75 | 88 | 91.5 | 3624288
2010-06-22 00:00:00 | 89.75 | 89.75 | 89.75 | 91.5 | 3720
2010-06-21 00:00:00 | 91.35 | 93 | 91.35 | 91.5 | 31121
2010-06-18 00:00:00 | 89.84 | 91.52 | 89.84 | 90.5 | 7000
2010-06-17 00:00:00 | 89.1 | 90 | 88 | 91 | 604710
2010-06-16 00:00:00 | 92.36 | 92.36 | 89.5 | 91 | 6956
2010-06-15 00:00:00 | 92.9 | 92.9 | 90 | 90.5 | 462665
2010-06-14 00:00:00 | 90.12 | 90.12 | 90 | 91.5 | 5568
2010-06-11 00:00:00 | 90.5 | 90.5 | 90 | 92.5 | 304000
2010-06-10 00:00:00 | 93.12 | 93.12 | 90.5 | 92.5 | 11616
2010-06-09 00:00:00 | 90.1 | 90.1 | 90.1 | 92.5 | 10000
2010-06-08 00:00:00 | 94.2 | 94.2 | 90.5 | 90.5 | 30159
2010-06-07 00:00:00 | 91 | 91 | 90.5 | 92.5 | 16000
2010-06-04 00:00:00 | 91 | 92 | 91 | 92.5 | 150221
2010-06-03 00:00:00 | 93.12 | 93.12 | 93.12 | 92.5 | 5328
2010-06-02 00:00:00 | 92 | 92 | 91.46 | 92.5 | 493716
2010-06-01 00:00:00 | 93.5 | 93.5 | 92 | 92.5 | 3073
2010-05-28 00:00:00 | 94.8 | 94.8 | 94.8 | 94.5 | 7963
2010-05-27 00:00:00 | 90 | 94.2 | 90 | 90 | 434000
2010-05-26 00:00:00 | 89 | 91.24 | 88.1 | 92 | 758951
2010-05-25 00:00:00 | 89.66 | 90 | 88 | 89 | 515878
2010-05-24 00:00:00 | 89 | 89 | 89 | 89.5 | 5500
2010-05-21 00:00:00 | 92.35 | 92.35 | 89 | 90.5 | 357362
2010-05-20 00:00:00 | 93.33 | 93.5 | 90 | 90 | 361313
2010-05-19 00:00:00 | 91.12 | 91.12 | 90.18 | 91 | 1386
2010-05-18 00:00:00 | 91 | 93 | 91 | 92.5 | 9780
2010-05-17 00:00:00 | 92.18 | 92.75 | 91 | 92 | 13324
2010-05-14 00:00:00 | 93 | 93 | 93 | 95 | 10000
2010-05-13 00:00:00 | 94.8 | 94.8 | 94.8 | 95 | 3481
2010-05-12 00:00:00 | 93 | 95 | 93 | 95 | 800062
2010-05-11 00:00:00 | 95.3 | 95.3 | 93 | 95.5 | 80520
2010-05-10 00:00:00 | 94.5 | 96.5 | 93 | 95.5 | 93926
2010-05-07 00:00:00 | 96 | 96 | 92 | 0 | 37676
2010-05-06 00:00:00 | 97 | 97 | 97 | 98 | 28321
2010-05-05 00:00:00 | 99.45 | 99.8 | 98 | 98 | 478398
2010-05-04 00:00:00 | 104 | 104 | 99 | 100.5 | 17283
2010-04-30 00:00:00 | 100.75 | 100.75 | 100.75 | 102.5 | 1000
2010-04-29 00:00:00 | 101.5 | 103.48 | 100.45 | 102.5 | 65662
2010-04-28 00:00:00 | 103.15 | 103.15 | 99.3 | 99.5 | 255810
2010-04-27 00:00:00 | 98.35 | 105 | 98.35 | 105 | 493650
2010-04-26 00:00:00 | 99.7 | 99.7 | 98.5 | 98.5 | 4305
2010-04-23 00:00:00 | 98.35 | 99 | 98.35 | 98.5 | 110772
2010-04-22 00:00:00 | 98.32 | 99.8 | 98.32 | 98.5 | 33347
2010-04-21 00:00:00 | 98.92 | 101.9 | 93.4 | 98.5 | 5569010
2010-04-20 00:00:00 | 95 | 101 | 95 | 97 | 64049
2010-04-19 00:00:00 | 91 | 93.5 | 90.05 | 93 | 95888
2010-04-16 00:00:00 | 92 | 92.24 | 92 | 93 | 270500
2010-04-15 00:00:00 | 95 | 95 | 92.24 | 94 | 6286
2010-04-14 00:00:00 | 92.66 | 95 | 92.66 | 93.5 | 6919
2010-04-13 00:00:00 | 92.45 | 96 | 92.05 | 94 | 143218
2010-04-12 00:00:00 | 92.4 | 92.4 | 90 | 91 | 33711
2010-04-09 00:00:00 | 92 | 92 | 88.05 | 90.5 | 78236
2010-04-08 00:00:00 | 89 | 91.5 | 89 | 90 | 34120
2010-04-07 00:00:00 | 88.5 | 90 | 88.5 | 90.5 | 28000
2010-04-06 00:00:00 |  |  |  | 90
2010-04-01 00:00:00 | 88.25 | 89.52 | 88.06 | 90 | 75886
2010-03-31 00:00:00 | 88.05 | 88.05 | 88.05 | 90 | 20000
2010-03-30 00:00:00 | 87.95 | 87.95 | 87.95 | 90 | 10000
2010-03-29 00:00:00 | 88.23 | 88.5 | 88 | 88.5 | 432660
2010-03-26 00:00:00 | 89.2 | 90 | 88.23 | 89 | 88027
2010-03-25 00:00:00 | 86.55 | 86.55 | 86.55 | 88 | 2030
2010-03-24 00:00:00 | 88 | 88 | 88 | 87.5 | 220200
2010-03-23 00:00:00 | 88.2 | 88.2 | 85.75 | 87 | 55641
2010-03-22 00:00:00 |  |  |  | 87
2010-03-19 00:00:00 | 85.75 | 85.75 | 85.75 | 87 | 1500
2010-03-18 00:00:00 | 87 | 87 | 87 | 87 | 10000
2010-03-17 00:00:00 | 86.8 | 87.75 | 86.8 | 87 | 17851
2010-03-16 00:00:00 | 85 | 85.4 | 85 | 86 | 407500
2010-03-15 00:00:00 | 87.6 | 87.6 | 86.2 | 86.5 | 11149
2010-03-12 00:00:00 | 87 | 87 | 85 | 87 | 399291
2010-03-11 00:00:00 | 86.8 | 86.8 | 86.8 | 86 | 2304
2010-03-10 00:00:00 |  |  |  | 86
2010-03-09 00:00:00 | 87 | 87 | 87 | 86 | 13448
2010-03-08 00:00:00 | 87 | 87 | 87 | 86 | 10000
2010-03-05 00:00:00 | 85 | 87 | 85 | 86 | 25004
2010-03-04 00:00:00 | 85.1 | 89 | 85.1 | 87.5 | 1930
2010-03-03 00:00:00 | 85.5 | 86 | 85.1 | 87.5 | 120748
2010-03-02 00:00:00 | 89.2 | 89.2 | 89.2 | 88 | 1125
2010-03-01 00:00:00 | 86.9 | 87 | 85.25 | 88 | 20446
2010-02-26 00:00:00 | 85.2 | 85.2 | 85 | 85 | 35000
2010-02-25 00:00:00 |  |  |  | 85
2010-02-24 00:00:00 | 85.2 | 85.2 | 85.2 | 85 | 7353
2010-02-23 00:00:00 | 86.6 | 86.6 | 86.6 | 85 | 60
2010-02-22 00:00:00 | 87 | 87 | 85 | 85 | 42791
2010-02-19 00:00:00 | 85.2 | 87 | 85 | 85 | 53901
2010-02-18 00:00:00 |  |  |  | 85
2010-02-17 00:00:00 | 84.2 | 84.2 | 84.2 | 85 | 696
2010-02-16 00:00:00 | 85.6 | 85.6 | 85.6 | 84.5 | 442
2010-02-15 00:00:00 | 85 | 85 | 84.2 | 84.5 | 665546
2010-02-12 00:00:00 | 85 | 85.92 | 85 | 85 | 705000
2010-02-11 00:00:00 | 86.8 | 86.8 | 86.8 | 85.5 | 4111
2010-02-10 00:00:00 | 85 | 85 | 85 | 85.5 | 195000
2010-02-09 00:00:00 | 86 | 87.6 | 85 | 86 | 492500
2010-02-08 00:00:00 | 86.2 | 86.2 | 86 | 86.5 | 91382
2010-02-05 00:00:00 | 86 | 86.2 | 86 | 86.5 | 83307
2010-02-04 00:00:00 | 87.1 | 87.7 | 87.1 | 86.5 | 12700
2010-02-03 00:00:00 | 85.6 | 87.96 | 85.6 | 86.5 | 136620
2010-02-02 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 12647
2010-02-01 00:00:00 | 80 | 82.7 | 80 | 82.5 | 364167
2010-01-29 00:00:00 | 81 | 82.88 | 81 | 82.5 | 19000
2010-01-28 00:00:00 | 81.32 | 81.32 | 80.02 | 81 | 5474
2010-01-27 00:00:00 | 81.99 | 81.99 | 80 | 81 | 6000
2010-01-26 00:00:00 | 81 | 81 | 80 | 81 | 132000
2010-01-25 00:00:00 | 81.36 | 81.36 | 81.36 | 82.5 | 3377
2010-01-22 00:00:00 | 82 | 82 | 80 | 82.5 | 27478
2010-01-21 00:00:00 | 82.12 | 82.12 | 82.12 | 83 | 5944
2010-01-20 00:00:00 | 83.49 | 83.49 | 82.12 | 83 | 9000
2010-01-19 00:00:00 |  |  |  | 83
2010-01-18 00:00:00 |  |  |  | 83
2010-01-15 00:00:00 | 82.05 | 83 | 82.05 | 83 | 177554
2010-01-14 00:00:00 | 82 | 83 | 82 | 82.5 | 30305
2010-01-13 00:00:00 | 82 | 82 | 82 | 83 | 12000
2010-01-12 00:00:00 | 81 | 82.73 | 80 | 81.5 | 77370
2010-01-11 00:00:00 | 83.4 | 83.5 | 81 | 82 | 48910
2010-01-08 00:00:00 |  |  |  | 85
2010-01-07 00:00:00 | 84.3 | 84.3 | 84 | 85 | 11832
2010-01-06 00:00:00 | 81 | 85.49 | 81 | 83 | 64952
2010-01-05 00:00:00 | 78.48 | 80.02 | 78.48 | 80.25 | 56569
2010-01-04 00:00:00 | 78.05 | 78.05 | 78.05 | 79.5 | 4791
2009-12-31 00:00:00 | 78.3 | 78.3 | 78.3 | 79.5 | 5841
2009-12-30 00:00:00 | 78.3 | 79.5 | 78.05 | 79.5 | 7255
2009-12-29 00:00:00 | 78.18 | 78.18 | 78.18 | 79.5 | 9451
2009-12-24 00:00:00 |  |  |  | 79.5
2009-12-23 00:00:00 | 78 | 78.36 | 78 | 79.5 | 16210
2009-12-22 00:00:00 |  |  |  | 79.5
2009-12-21 00:00:00 | 78.36 | 78.36 | 78 | 79.5 | 6098
2009-12-18 00:00:00 | 79.24 | 79.24 | 79.24 | 80 | 2500
2009-12-17 00:00:00 | 78 | 78 | 78 | 79.5 | 9809
2009-12-16 00:00:00 | 75.06 | 78 | 75.06 | 77.5 | 83845
2009-12-15 00:00:00 |  |  |  | 76.5
2009-12-14 00:00:00 | 77 | 77 | 75 | 76.5 | 37000
2009-12-11 00:00:00 | 77.49 | 77.49 | 77 | 77 | 6455
2009-12-10 00:00:00 | 77.88 | 77.88 | 76.5 | 77 | 183674
2009-12-09 00:00:00 | 77.88 | 77.88 | 77 | 77.5 | 43122
2009-12-08 00:00:00 | 79 | 79 | 76.5 | 77.5 | 122908
2009-12-07 00:00:00 | 80 | 80.03 | 79 | 79.5 | 39566
2009-12-04 00:00:00 | 80.1 | 82 | 80.1 | 82.5 | 54841
2009-12-03 00:00:00 | 84.02 | 84.02 | 82 | 84.5 | 66205
2009-12-02 00:00:00 | 84.59 | 84.59 | 84 | 85 | 15370
2009-12-01 00:00:00 | 85.2 | 85.2 | 84 | 85 | 32148
2009-11-30 00:00:00 | 82.4 | 86 | 82.01 | 85 | 152267
2009-11-27 00:00:00 | 80.03 | 81.99 | 80.03 | 81.5 | 3700
2009-11-26 00:00:00 | 80.03 | 80.25 | 80.03 | 81.5 | 10614
2009-11-25 00:00:00 | 80.25 | 81.99 | 80.25 | 81.5 | 105343
2009-11-24 00:00:00 | 82.48 | 82.48 | 80.02 | 81 | 49329
2009-11-23 00:00:00 | 85.99 | 85.99 | 83 | 83.75 | 31120
2009-11-20 00:00:00 | 85.6 | 86 | 85.6 | 86 | 4000
2009-11-19 00:00:00 | 85.5 | 85.5 | 85.25 | 85.25 | 10748
2009-11-18 00:00:00 | 85.95 | 85.95 | 85.95 | 86 | 4991
2009-11-17 00:00:00 | 85.1 | 85.9 | 85 | 85.75 | 25158
2009-11-16 00:00:00 | 85.02 | 85.9 | 85 | 85.75 | 25470
2009-11-13 00:00:00 | 85 | 85 | 85 | 85.75 | 1200
2009-11-12 00:00:00 | 85 | 85 | 85 | 85.75 | 7763
2009-11-11 00:00:00 | 86 | 86.49 | 85 | 85.75 | 30262
2009-11-10 00:00:00 | 85.25 | 87 | 85 | 86.5 | 127836
2009-11-09 00:00:00 | 84.5 | 85.04 | 84.5 | 87 | 46851
2009-11-06 00:00:00 | 84 | 84.2 | 83 | 84.5 | 42797
2009-11-05 00:00:00 | 89 | 89 | 86 | 87.5 | 34759
2009-11-04 00:00:00 | 89 | 89 | 88.5 | 88.5 | 62500
2009-11-03 00:00:00 | 91.5 | 91.5 | 91.48 | 91 | 11975
2009-11-02 00:00:00 | 85.5 | 92.4 | 85.48 | 90 | 44446
2009-10-30 00:00:00 | 88.5 | 88.75 | 84.1 | 0 | 48290
2009-10-29 00:00:00 | 88.03 | 88.5 | 87 | 88 | 21555
2009-10-28 00:00:00 | 93 | 93 | 86.5 | 88 | 78207
2009-10-27 00:00:00 | 93.35 | 93.35 | 93 | 93.5 | 37355
2009-10-26 00:00:00 | 93.12 | 97 | 92.5 | 94.5 | 76707
2009-10-23 00:00:00 | 95 | 95 | 93.35 | 94 | 46130
2009-10-22 00:00:00 | 94 | 96 | 90.3 | 94 | 69667
2009-10-21 00:00:00 | 97 | 97.2 | 95 | 96 | 74665
2009-10-20 00:00:00 | 99 | 101.75 | 97 | 96.5 | 194812
2009-10-19 00:00:00 | 95.35 | 98 | 93.12 | 95.5 | 79565
2009-10-16 00:00:00 | 91.5 | 100.36 | 90 | 93 | 132737
2009-10-15 00:00:00 | 86 | 91 | 86 | 88.5 | 42761
2009-10-14 00:00:00 | 80 | 85 | 79.5 | 85.5 | 53928
2009-10-13 00:00:00 | 78.97 | 78.97 | 78.97 | 78.5 | 3000
2009-10-12 00:00:00 | 76.95 | 80 | 75.16 | 79 | 66950
2009-10-09 00:00:00 | 78.38 | 78.38 | 78.38 | 76 | 25000
2009-10-08 00:00:00 | 76 | 76 | 75 | 76 | 180000
2009-10-07 00:00:00 | 75.04 | 75.04 | 75.04 | 76 | 2665
2009-10-06 00:00:00 | 75.5 | 76.5 | 75.5 | 76 | 9113
2009-10-05 00:00:00 | 74.04 | 74.04 | 74.04 | 75 | 1000
2009-10-02 00:00:00 | 74.04 | 74.04 | 74.04 | 75 | 8300
2009-10-01 00:00:00 | 76.25 | 76.25 | 73.77 | 75.5 | 459591
2009-09-30 00:00:00 | 75.25 | 76.25 | 75.25 | 75.5 | 15444
2009-09-29 00:00:00 | 76 | 76 | 74 | 76 | 1003542
2009-09-28 00:00:00 | 76 | 76 | 74.5 | 76 | 118670
2009-09-25 00:00:00 | 75.48 | 75.48 | 75 | 76.5 | 17229
2009-09-24 00:00:00 | 76.46 | 77.84 | 75.48 | 76.5 | 45519
2009-09-23 00:00:00 | 76.45 | 76.45 | 76.45 | 77 | 187
2009-09-22 00:00:00 | 76.36 | 77 | 76.36 | 77 | 16626
2009-09-21 00:00:00 | 76.6 | 78.89 | 76.32 | 77 | 131645
2009-09-17 00:00:00 | 77 | 79 | 75.7 | 77.5 | 107924
2009-09-16 00:00:00 | 71.4 | 76 | 71.4 | 76 | 45000
2009-09-15 00:00:00 | 73 | 74 | 71.78 | 72 | 516998
2009-09-14 00:00:00 | 71.2 | 73 | 71.2 | 71.5 | 18535
2009-09-11 00:00:00 | 70.9 | 70.9 | 70.9 | 72 | 3216
2009-09-10 00:00:00 | 67.55 | 71.9 | 67.55 | 72 | 58112
2009-09-09 00:00:00 |  |  |  | 65.75
2009-09-08 00:00:00 | 66.15 | 66.15 | 65 | 65.75 | 694000
2009-09-07 00:00:00 | 66.9 | 66.9 | 66.07 | 66.5 | 44300
2009-09-04 00:00:00 | 66 | 67.88 | 66 | 66.5 | 18031
2009-09-03 00:00:00 | 67.75 | 67.75 | 67.75 | 67 | 4000
2009-09-02 00:00:00 | 66.3 | 67.68 | 66 | 67 | 39602
2009-09-01 00:00:00 | 68 | 68.3 | 67 | 66.5 | 68836
2009-08-28 00:00:00 | 69.4 | 69.4 | 68 | 69.5 | 10162
2009-08-27 00:00:00 | 67 | 71 | 67 | 70 | 97185
2009-08-26 00:00:00 | 64 | 67 | 63.3 | 66 | 565803
2009-08-25 00:00:00 | 61.84 | 63 | 61.16 | 63.5 | 36100
2009-08-24 00:00:00 | 61.5 | 61.5 | 60 | 61 | 25849
2009-08-21 00:00:00 | 60.04 | 61.68 | 60.04 | 61.5 | 17600
2009-08-20 00:00:00 | 60.1 | 61.7 | 60.04 | 61 | 13281
2009-08-19 00:00:00 | 62 | 62 | 62 | 61.5 | 1808668
2009-08-18 00:00:00 | 61 | 61.5 | 61 | 62 | 121000
2009-08-17 00:00:00 | 63.5 | 63.5 | 61.04 | 62 | 34800
2009-08-14 00:00:00 | 65.45 | 65.45 | 64 | 62.5 | 33398
2009-08-13 00:00:00 | 63.05 | 66.55 | 63.05 | 66.5 | 5927
2009-08-12 00:00:00 | 63.5 | 65 | 63.5 | 65 | 50655
2009-08-11 00:00:00 |  |  |  | 63
2009-08-10 00:00:00 | 63.36 | 63.36 | 63.36 | 63 | 5490
2009-08-07 00:00:00 | 62.04 | 63.4 | 62.04 | 63.5 | 10400
2009-08-06 00:00:00 | 62.5 | 64 | 62 | 63 | 53076
2009-08-05 00:00:00 | 65 | 66.1 | 64.06 | 65.5 | 10468
2009-08-04 00:00:00 | 65 | 65 | 63.01 | 64 | 4000
2009-08-03 00:00:00 | 65.75 | 65.75 | 64.5 | 66 | 5313
2009-07-31 00:00:00 | 65.03 | 65.03 | 65.03 | 65.75 | 938
2009-07-30 00:00:00 |  |  |  | 65.25
2009-07-29 00:00:00 | 65.3 | 65.3 | 65.3 | 65 | 760
2009-07-28 00:00:00 | 62.5 | 62.58 | 62.5 | 64.5 | 338
2009-07-27 00:00:00 | 62.5 | 62.57 | 62.5 | 64.25 | 30392
2009-07-24 00:00:00 | 63.5 | 64.62 | 62.56 | 65.25 | 45255
2009-07-23 00:00:00 | 64 | 65.32 | 63 | 64.75 | 95063
2009-07-22 00:00:00 | 65 | 65 | 65 | 65 | 2000
2009-07-21 00:00:00 | 66.32 | 66.32 | 66.32 | 66 | 13764
2009-07-20 00:00:00 | 65 | 66.6 | 64 | 65.75 | 86091
2009-07-17 00:00:00 | 66 | 66.5 | 65.5 | 65 | 32408
2009-07-16 00:00:00 | 65 | 65.8 | 65 | 65.75 | 8000
2009-07-15 00:00:00 | 65.5 | 65.5 | 65 | 65.75 | 105632
2009-07-14 00:00:00 | 65 | 65.1 | 65 | 64.75 | 3249
2009-07-13 00:00:00 | 63 | 66.05 | 62 | 63.5 | 761250
2009-07-10 00:00:00 | 63.5 | 66 | 63.01 | 66 | 168814
2009-07-09 00:00:00 | 65 | 65.1 | 65 | 66 | 3200
2009-07-08 00:00:00 | 66 | 66 | 64 | 65.25 | 53635
2009-07-07 00:00:00 | 67 | 67 | 63 | 65 | 348613
2009-07-06 00:00:00 | 64 | 66.5 | 64 | 64.5 | 47961
2009-07-03 00:00:00 | 63.25 | 64 | 63.25 | 64 | 70012
2009-07-02 00:00:00 | 65 | 65 | 63 | 63 | 63493
2009-07-01 00:00:00 | 64 | 64.32 | 64 | 65 | 21746
2009-06-30 00:00:00 | 64 | 64 | 64 | 64 | 45000
2009-06-29 00:00:00 | 67 | 67.26 | 64 | 65.75 | 193870
2009-06-26 00:00:00 | 68.74 | 68.74 | 67 | 67.75 | 54210
2009-06-25 00:00:00 | 65.5 | 68 | 65.39 | 68 | 46656
2009-06-24 00:00:00 | 65 | 67.5 | 65 | 66.75 | 276000
2009-06-23 00:00:00 | 63 | 65 | 60.39 | 65 | 292364
2009-06-22 00:00:00 | 64 | 64 | 64 | 64.25 | 25000
2009-06-19 00:00:00 | 65.29 | 65.29 | 65.29 | 63.5 | 367
2009-06-18 00:00:00 | 67 | 67 | 64 | 64.25 | 64736
2009-06-17 00:00:00 | 72 | 72 | 69 | 69.5 | 86421
2009-06-16 00:00:00 | 68.95 | 71.79 | 68.95 | 70.5 | 882
2009-06-15 00:00:00 | 71 | 71.7 | 69.2 | 71.25 | 44806
2009-06-12 00:00:00 | 71 | 71.15 | 68.67 | 69.75 | 31264
2009-06-11 00:00:00 | 68.25 | 74.5 | 64.26 | 73 | 89709
2009-06-10 00:00:00 | 61 | 67.77 | 61 | 66.25 | 108983
2009-06-09 00:00:00 | 60.48 | 60.48 | 57.5 | 59 | 9350
2009-06-08 00:00:00 | 60 | 60.61 | 58 | 59.5 | 24946
2009-06-05 00:00:00 | 57.2 | 57.2 | 57.2 | 59.75 | 2475
2009-06-04 00:00:00 | 60.48 | 60.48 | 57.24 | 59 | 1654
2009-06-03 00:00:00 | 61 | 61 | 58.15 | 60.5 | 6733
2009-06-02 00:00:00 | 60 | 60 | 57.5 | 59.5 | 45000
2009-06-01 00:00:00 | 57.01 | 57.2 | 57.01 | 59 | 8300
2009-05-29 00:00:00 | 57 | 59.61 | 57 | 58 | 39555
2009-05-28 00:00:00 |  |  |  | 58.5
2009-05-27 00:00:00 | 58 | 59.61 | 57.15 | 58.5 | 3718
2009-05-26 00:00:00 | 58 | 59.61 | 57.15 | 58.5 | 43000
2009-05-22 00:00:00 |  |  |  | 56.5
2009-05-21 00:00:00 | 58.5 | 61.54 | 56.25 | 56 | 31282
2009-05-20 00:00:00 | 62 | 62 | 60.67 | 59.25 | 12330
2009-05-19 00:00:00 | 60 | 60 | 59.8 | 60 | 144950
2009-05-18 00:00:00 | 58 | 58.3 | 57.94 | 59 | 453260
2009-05-15 00:00:00 | 56.6 | 56.6 | 56.6 | 58.5 | 683
2009-05-14 00:00:00 | 57.45 | 59.9 | 56.6 | 58 | 9648
2009-05-13 00:00:00 | 62 | 62.6 | 59.75 | 60.5 | 171344
2009-05-12 00:00:00 | 59.5 | 63.5 | 57.45 | 63 | 66514
2009-05-11 00:00:00 | 58.75 | 58.75 | 58.52 | 58.5 | 5631
2009-05-08 00:00:00 | 57 | 59.61 | 57 | 58.5 | 3687
2009-05-07 00:00:00 | 57 | 60 | 57 | 58.5 | 113500
2009-05-06 00:00:00 | 59 | 59.75 | 57.1 | 57.25 | 40000
2009-05-05 00:00:00 | 58 | 61.9 | 57 | 60.5 | 165303
2009-05-04 00:00:00 |  |  |  | 56.5
2009-05-01 00:00:00 | 58 | 58 | 57.58 | 56.5 | 5057
2009-04-30 00:00:00 | 53 | 56 | 53 | 55.5 | 135881
2009-04-29 00:00:00 | 52 | 54 | 48 | 52 | 202029
2009-04-28 00:00:00 | 59 | 59.5 | 52.8 | 53 | 59099
2009-04-27 00:00:00 | 56 | 60.25 | 56 | 60 | 32808
2009-04-24 00:00:00 | 55 | 59.5 | 55 | 57 | 53047
2009-04-23 00:00:00 | 52 | 54.9 | 51.8 | 53 | 3340
2009-04-22 00:00:00 | 54 | 55 | 51.6 | 53.5 | 60909
2009-04-21 00:00:00 | 51 | 56 | 51 | 55 | 209162
2009-04-20 00:00:00 | 48 | 54.44 | 47.45 | 51 | 584053
2009-04-17 00:00:00 | 45 | 45 | 40.5 | 43 | 89670
2009-04-16 00:00:00 | 38 | 46.36 | 37.25 | 46 | 215917
2009-04-15 00:00:00 | 37 | 37 | 36.3 | 37.25 | 76000
2009-04-14 00:00:00 | 36 | 36 | 34 | 36 | 29490
2009-04-09 00:00:00 | 34.72 | 34.72 | 34.72 | 34.75 | 894
2009-04-08 00:00:00 | 34.5 | 34.74 | 34.5 | 34 | 30537
2009-04-07 00:00:00 |  |  |  | 33.75
2009-04-06 00:00:00 | 35.5 | 35.5 | 33 | 33 | 84431
2009-04-03 00:00:00 | 31 | 33.74 | 31 | 32.5 | 89772
2009-04-02 00:00:00 | 30.67 | 30.67 | 30.67 | 30 | 2000
2009-04-01 00:00:00 | 30.67 | 30.67 | 30.67 | 29.75 | 3000
2009-03-31 00:00:00 | 31 | 31 | 28.8 | 30 | 23371
2009-03-30 00:00:00 | 31 | 32.7 | 28 | 29.5 | 32338
2009-03-27 00:00:00 | 32 | 33.74 | 32 | 32 | 7295
2009-03-26 00:00:00 | 35 | 35 | 34 | 33 | 40688
2009-03-25 00:00:00 | 30 | 33.99 | 30 | 33.75 | 60225
2009-03-24 00:00:00 | 29 | 29.58 | 29 | 29.25 | 7688
2009-03-23 00:00:00 | 27.12 | 27.12 | 27.12 | 28 | 1000
2009-03-20 00:00:00 |  |  |  | 28
2009-03-19 00:00:00 |  |  |  | 28
2009-03-18 00:00:00 |  |  |  | 28
2009-03-17 00:00:00 | 27.5 | 29.5 | 27 | 28 | 31837
2009-03-16 00:00:00 |  |  |  | 28.25
2009-03-13 00:00:00 |  |  |  | 28.25
2009-03-12 00:00:00 |  |  |  | 28
2009-03-11 00:00:00 | 26.75 | 26.75 | 26.75 | 28 | 1800
2009-03-10 00:00:00 |  |  |  | 28
2009-03-09 00:00:00 |  |  |  | 28
2009-03-06 00:00:00 | 28 | 28 | 27 | 27.75 | 24500
2009-03-05 00:00:00 |  |  |  | 29
2009-03-04 00:00:00 | 28.5 | 28.5 | 28.5 | 28 | 6000
2009-03-03 00:00:00 | 28.5 | 28.5 | 28 | 27.75 | 25500
2009-03-02 00:00:00 | 29 | 29 | 28.75 | 29 | 21498
2009-02-27 00:00:00 | 30 | 30 | 29 | 30.75 | 66000
2009-02-26 00:00:00 | 30.5 | 30.5 | 30.5 | 29.5 | 6000
2009-02-25 00:00:00 | 31 | 31 | 30.5 | 31.25 | 13208
2009-02-24 00:00:00 |  |  |  | 31.75
2009-02-23 00:00:00 | 33 | 33 | 31 | 32 | 21270
2009-02-20 00:00:00 | 33.5 | 33.5 | 32.25 | 32.25 | 27007
2009-02-19 00:00:00 | 33.9 | 34 | 33.9 | 33.75 | 4000
2009-02-18 00:00:00 |  |  |  | 34.5
2009-02-17 00:00:00 | 35 | 35 | 35 | 34.5 | 200000
2009-02-16 00:00:00 | 38.5 | 38.5 | 34.5 | 34.75 | 54829
2009-02-13 00:00:00 | 39 | 39 | 39 | 39.25 | 15000
2009-02-12 00:00:00 | 39 | 40 | 39 | 39.25 | 11000
2009-02-11 00:00:00 | 38 | 39 | 37.5 | 39.75 | 31969
2009-02-10 00:00:00 | 38 | 39 | 38 | 39.5 | 37824
2009-02-09 00:00:00 | 35 | 38 | 33.26 | 37 | 42691
2009-02-06 00:00:00 |  |  |  | 34
2009-02-05 00:00:00 |  |  |  | 34
2009-02-04 00:00:00 |  |  |  | 34
2009-02-03 00:00:00 | 32 | 35 | 32 | 34 | 48673
2009-02-02 00:00:00 |  |  |  | 30
2009-01-30 00:00:00 | 28 | 29 | 28 | 30 | 24000
2009-01-29 00:00:00 |  |  |  | 27
2009-01-28 00:00:00 | 28 | 28 | 27 | 27 | 25000
2009-01-27 00:00:00 |  |  |  | 29
2009-01-26 00:00:00 |  |  |  | 29
2009-01-23 00:00:00 | 28 | 28 | 28 | 29 | 7000
2009-01-22 00:00:00 |  |  |  | 29
2009-01-21 00:00:00 | 31 | 31.4 | 29 | 29.25 | 41000
2009-01-20 00:00:00 | 32.9 | 32.9 | 32.9 | 32.5 | 871
2009-01-19 00:00:00 | 31.5 | 31.5 | 31.5 | 32 | 6000
2009-01-16 00:00:00 | 31.75 | 31.75 | 31.75 | 32.75 | 6000
2009-01-15 00:00:00 |  |  |  | 33
2009-01-14 00:00:00 | 36 | 37.9 | 33 | 33 | 49610
2009-01-13 00:00:00 | 34 | 36.5 | 34 | 37 | 114938
2009-01-12 00:00:00 | 34 | 34 | 33.58 | 33 | 32698
2009-01-09 00:00:00 | 31.5 | 31.5 | 31.5 | 32.5 | 22500
2009-01-08 00:00:00 |  |  |  | 32.5
2009-01-07 00:00:00 | 33.75 | 33.9 | 31.5 | 33 | 39023
2009-01-06 00:00:00 | 30.5 | 34.2 | 30.5 | 32.5 | 92000
2009-01-05 00:00:00 | 30 | 32 | 28.5 | 29 | 128000
2009-01-02 00:00:00 | 28 | 30 | 28 | 29 | 45001
2008-12-31 00:00:00 | 28 | 28 | 28 | 27.5 | 6000
2008-12-30 00:00:00 |  |  |  | 26.75
2008-12-29 00:00:00 | 26.5 | 27.75 | 25.5 | 25.5 | 17439
2008-12-24 00:00:00 | 28 | 28 | 28 | 27.25 | 4823
2008-12-23 00:00:00 | 26 | 26.5 | 25 | 27 | 29000
2008-12-22 00:00:00 | 25 | 25 | 25 | 24.5 | 20688
2008-12-19 00:00:00 | 24 | 24 | 24 | 24 | 20790
2008-12-18 00:00:00 | 23.5 | 23.5 | 23.5 | 24.25 | 4000
2008-12-17 00:00:00 |  |  |  | 24
2008-12-16 00:00:00 |  |  |  | 24.25
2008-12-15 00:00:00 |  |  |  | 24
2008-12-12 00:00:00 |  |  |  | 24.25
2008-12-11 00:00:00 | 25.5 | 25.5 | 25.5 | 24.25 | 40
2008-12-10 00:00:00 | 23 | 23 | 23 | 24 | 18000
2008-12-09 00:00:00 | 22.5 | 24.5 | 21 | 24 | 217497
2008-12-08 00:00:00 | 24.75 | 25 | 23 | 23 | 40879
2008-12-05 00:00:00 | 27 | 27 | 27 | 26 | 1000
2008-12-04 00:00:00 | 26.5 | 26.5 | 26.5 | 26 | 5955
2008-12-03 00:00:00 |  |  |  | 25.5
2008-12-02 00:00:00 |  |  |  | 26
2008-12-01 00:00:00 | 25 | 25 | 25 | 26 | 237
2008-11-28 00:00:00 | 25.08 | 25.08 | 25.01 | 26 | 3879
2008-11-27 00:00:00 | 25 | 26.25 | 25 | 26 | 20812
2008-11-26 00:00:00 |  |  |  | 24
2008-11-25 00:00:00 | 24 | 24.25 | 24 | 24 | 18000
2008-11-24 00:00:00 |  |  |  | 23
2008-11-21 00:00:00 |  |  |  | 21
2008-11-20 00:00:00 | 22 | 22 | 20 | 19.75 | 174000
2008-11-19 00:00:00 | 23 | 23 | 22 | 23 | 37607
2008-11-18 00:00:00 |  |  |  | 24.75
2008-11-17 00:00:00 | 23.5 | 23.5 | 23.5 | 24.25 | 887
2008-11-14 00:00:00 |  |  |  | 24.5
2008-11-13 00:00:00 |  |  |  | 24.75
2008-11-12 00:00:00 | 25 | 25 | 24 | 24.75 | 24000
2008-11-11 00:00:00 | 26 | 26 | 22 | 24.25 | 208720
2008-11-10 00:00:00 | 26.5 | 26.5 | 26.5 | 26.75 | 25000
2008-11-07 00:00:00 | 27 | 28 | 27 | 27.5 | 17500
2008-11-06 00:00:00 | 27 | 27 | 27 | 28 | 2500
2008-11-05 00:00:00 | 27 | 28.5 | 27 | 28.25 | 33000
2008-11-04 00:00:00 | 23 | 28 | 22 | 26 | 487403
2008-11-03 00:00:00 | 21 | 24 | 20.01 | 21.5 | 186458
2008-10-31 00:00:00 | 21 | 22.74 | 20 | 20 | 455500
2008-10-30 00:00:00 | 21.5 | 23 | 20.51 | 20.5 | 328595
2008-10-29 00:00:00 | 22 | 22 | 21.5 | 20.75 | 237600
2008-10-28 00:00:00 | 21 | 21 | 20 | 21 | 116000
2008-10-27 00:00:00 | 27.5 | 27.5 | 16 | 22.5 | 246662
2008-10-24 00:00:00 |  |  |  | 26.25
2008-10-23 00:00:00 | 26 | 26 | 25 | 25.5 | 38000
2008-10-22 00:00:00 | 25 | 25 | 25 | 25.75 | 2000
2008-10-21 00:00:00 |  |  |  | 25.75
2008-10-20 00:00:00 | 27 | 27 | 27 | 26 | 15000
2008-10-17 00:00:00 | 27.5 | 30.25 | 24 | 26.25 | 207041
2008-10-16 00:00:00 | 28.75 | 28.75 | 27.5 | 27.5 | 50358
2008-10-15 00:00:00 | 32.5 | 32.5 | 31.75 | 28.75 | 12000
2008-10-14 00:00:00 | 34.5 | 34.5 | 34.5 | 33.75 | 12000
2008-10-13 00:00:00 | 42 | 42 | 34.75 | 37.5 | 46540
2008-10-10 00:00:00 | 41.75 | 42 | 39.75 | 41 | 51900
2008-10-09 00:00:00 | 43 | 43 | 43 | 44 | 25000
2008-10-08 00:00:00 | 44 | 44 | 42.5 | 43 | 52151
2008-10-07 00:00:00 | 49 | 49 | 45 | 44.5 | 57045
2008-10-06 00:00:00 | 50 | 51.5 | 45 | 45 | 42149
2008-10-03 00:00:00 | 48.75 | 48.75 | 48.75 | 47.75 | 8600
2008-10-02 00:00:00 | 47.25 | 49 | 47.25 | 49 | 8771
2008-10-01 00:00:00 |  |  |  | 49
2008-09-30 00:00:00 | 47 | 50 | 45.75 | 49.25 | 455688
2008-09-29 00:00:00 | 56 | 56.3 | 48 | 47.25 | 45728
2008-09-26 00:00:00 | 56 | 56 | 56 | 58 | 5264
2008-09-25 00:00:00 | 59 | 59 | 56 | 57.75 | 60500
2008-09-24 00:00:00 | 54.25 | 58 | 53 | 56 | 349824
2008-09-23 00:00:00 | 57 | 58 | 56 | 57 | 410096
2008-09-22 00:00:00 | 56 | 59.25 | 56 | 58.75 | 133483
2008-09-19 00:00:00 | 55 | 55.2 | 52.24 | 54 | 4778
2008-09-18 00:00:00 | 54.25 | 54.25 | 54.25 | 53.5 | 1834
2008-09-17 00:00:00 | 52 | 54.25 | 52 | 53.5 | 8800
2008-09-16 00:00:00 | 55 | 55.4 | 52.75 | 53.5 | 61792
2008-09-15 00:00:00 | 58 | 62 | 52.5 | 55 | 327223
2008-09-12 00:00:00 | 42 | 56 | 42 | 56 | 443515
2008-09-11 00:00:00 | 40 | 41.6 | 39 | 39 | 1175902
2008-09-10 00:00:00 | 41 | 41.11 | 39 | 39.25 | 22600
2008-09-09 00:00:00 | 42 | 42.77 | 41 | 40.5 | 240928
2008-09-08 00:00:00 | 43 | 43 | 43 | 41.5 | 16440
2008-09-05 00:00:00 | 43 | 43 | 41.5 | 42.25 | 16454
2008-09-04 00:00:00 | 47 | 47 | 40.75 | 40.75 | 112255
2008-09-03 00:00:00 | 45.99 | 45.99 | 45.99 | 45.5 | 212
2008-09-02 00:00:00 | 47 | 47.25 | 44.75 | 45.75 | 395552
2008-09-01 00:00:00 | 47.25 | 47.25 | 46 | 46.5 | 32667
2008-08-29 00:00:00 | 45.5 | 47.02 | 45.5 | 46.5 | 7013
2008-08-28 00:00:00 | 47 | 47 | 47 | 46.25 | 1033
2008-08-27 00:00:00 | 47.5 | 47.5 | 46.24 | 47 | 313897
2008-08-26 00:00:00 | 47 | 47 | 47 | 47 | 1500
2008-08-22 00:00:00 | 46 | 47.75 | 46 | 47 | 18000
2008-08-21 00:00:00 | 45.37 | 45.37 | 45.37 | 45.5 | 5000
2008-08-20 00:00:00 | 46.99 | 46.99 | 46.99 | 46.25 | 5000
2008-08-19 00:00:00 | 46.75 | 46.75 | 46.58 | 46.5 | 5861
2008-08-18 00:00:00 | 49.75 | 49.75 | 47.25 | 48 | 22422
2008-08-15 00:00:00 | 49.74 | 49.74 | 49.25 | 49 | 0
2008-08-14 00:00:00 | 49.75 | 50 | 48 | 49.25 | 45500
2008-08-13 00:00:00 | 49 | 49 | 47.75 | 49 | 10500
2008-08-12 00:00:00 | 49.25 | 49.25 | 49.25 | 48.5 | 1996
2008-08-11 00:00:00 | 49.25 | 49.5 | 49 | 48.75 | 130236
2008-08-08 00:00:00 | 48.99 | 48.99 | 47.5 | 48.25 | 14500
2008-08-07 00:00:00 | 48.25 | 49 | 47.5 | 47.5 | 125044
2008-08-06 00:00:00 | 44.75 | 44.75 | 44.75 | 45.25 | 5000
2008-08-05 00:00:00 | 46.25 | 46.75 | 44 | 45.75 | 147100
2008-08-04 00:00:00 |  |  |  | 45.5
2008-08-01 00:00:00 | 45.37 | 45.37 | 45.37 | 45.5 | 70000
2008-07-31 00:00:00 | 45.75 | 45.75 | 45.75 | 45.5 | 10000
2008-07-30 00:00:00 | 45.25 | 45.25 | 45 | 44.5 | 201319
2008-07-29 00:00:00 | 43.51 | 43.51 | 43.51 | 44.5 | 1333
2008-07-28 00:00:00 |  |  |  | 44.5
2008-07-25 00:00:00 | 45.5 | 45.51 | 43.5 | 44.75 | 21677
2008-07-24 00:00:00 | 43.75 | 46.75 | 43.74 | 46.25 | 28389
2008-07-23 00:00:00 | 42.5 | 43.75 | 42 | 42.5 | 559282
2008-07-22 00:00:00 |  |  |  | 41.75
2008-07-21 00:00:00 | 42.25 | 42.49 | 41.26 | 42 | 9861
2008-07-17 00:00:00 | 38.75 | 42.5 | 38.75 | 42 | 507661
2008-07-16 00:00:00 | 37.75 | 38.75 | 36 | 38.75 | 12667
2008-07-15 00:00:00 | 36 | 36.5 | 35.75 | 37 | 13966
2008-07-14 00:00:00 | 40 | 40 | 37 | 36.5 | 44972
2008-07-11 00:00:00 | 40.01 | 40.01 | 40.01 | 41 | 500
2008-07-10 00:00:00 | 41.74 | 41.74 | 41.74 | 41 | 1300
2008-07-09 00:00:00 | 40.5 | 42.74 | 40.5 | 40.5 | 33275
2008-07-08 00:00:00 | 45.5 | 45.5 | 36.25 | 39.75 | 63684
2008-06-23 00:00:00 | 53.5 | 54.25 | 47.8 | 54.25 | 128349
2008-06-20 00:00:00 | 53.49 | 53.5 | 51.5 | 52.25 | 39824
2008-06-19 00:00:00 | 51.27 | 51.27 | 51.27 | 52.25 | 4650
2008-06-18 00:00:00 | 52 | 53 | 51.5 | 52.5 | 166689
2008-06-17 00:00:00 | 52.5 | 52.5 | 51 | 51.75 | 29000
2008-06-16 00:00:00 | 50.25 | 50.38 | 50.25 | 51.5 | 9645
2008-06-13 00:00:00 | 50 | 50 | 47 | 49.25 | 51774
2008-06-12 00:00:00 | 52 | 54 | 50 | 50.75 | 26986
2008-06-11 00:00:00 | 59 | 59 | 51 | 53.25 | 83802
2008-06-10 00:00:00 | 62 | 62 | 56.75 | 56.75 | 65357
2008-06-09 00:00:00 | 61.5 | 61.5 | 59 | 60.5 | 46961
2008-06-06 00:00:00 | 61 | 61 | 60.5 | 61.5 | 38544
2008-06-05 00:00:00 | 61 | 62 | 60.7 | 61 | 27320
2008-06-04 00:00:00 | 59.5 | 62 | 59.5 | 61.25 | 34056
2008-06-03 00:00:00 | 58.5 | 59.5 | 57.5 | 58.25 | 101664
2008-06-02 00:00:00 | 59.25 | 61.5 | 57 | 57.75 | 73993
2008-05-30 00:00:00 | 60 | 60 | 58.5 | 60 | 41878
2008-05-29 00:00:00 | 60 | 62.4 | 60 | 61 | 11329
2008-05-28 00:00:00 | 62 | 62 | 62 | 61.5 | 100000
2008-05-27 00:00:00 | 61 | 61 | 61 | 61.5 | 4708
2008-05-23 00:00:00 | 61 | 62.25 | 61 | 61.75 | 60000
2008-05-22 00:00:00 | 62 | 62 | 61.75 | 61.75 | 8500
2008-05-21 00:00:00 | 63 | 63 | 63 | 63.75 | 2500
2008-05-20 00:00:00 | 64 | 65.5 | 63.5 | 64.5 | 97231
2008-05-19 00:00:00 | 65 | 65.5 | 63.01 | 64.75 | 101900
2008-05-16 00:00:00 | 63.53 | 63.53 | 63 | 64 | 10152
2008-05-15 00:00:00 | 64 | 64 | 63.25 | 64.25 | 11696
2008-05-14 00:00:00 | 64 | 65.5 | 64 | 64.75 | 7285
2008-05-13 00:00:00 | 65.75 | 66 | 64.5 | 65 | 951119
2008-05-12 00:00:00 | 63.5 | 64.25 | 63.5 | 64.25 | 715000
2008-05-09 00:00:00 | 65 | 65.5 | 64 | 64.75 | 263099
2008-05-08 00:00:00 | 66.5 | 66.5 | 65 | 65 | 94745
2008-05-07 00:00:00 | 65 | 67 | 65 | 66 | 18005
2008-05-06 00:00:00 | 67 | 67 | 65 | 66 | 152787
2008-05-02 00:00:00 | 66 | 66 | 65.9 | 65.5 | 27153
2008-05-01 00:00:00 | 65 | 65 | 65 | 65.5 | 8625
2008-04-30 00:00:00 | 66 | 66.5 | 64.5 | 65.75 | 70718
2008-04-29 00:00:00 | 66.01 | 68.15 | 65 | 67.25 | 12026
2008-04-28 00:00:00 | 68.5 | 68.5 | 66 | 67 | 20441
2008-04-25 00:00:00 | 66.5 | 68 | 66.5 | 67.5 | 16210
2008-04-24 00:00:00 | 69 | 69.37 | 68 | 67 | 163100
2008-04-23 00:00:00 | 69.25 | 70 | 69.25 | 70.5 | 99500
2008-04-18 00:00:00 | 68.5 | 68.5 | 68.25 | 68.25 | 35000
2008-04-17 00:00:00 | 68 | 68.5 | 68 | 68.75 | 40679
2008-04-16 00:00:00 | 68.2 | 68.2 | 68.2 | 69 | 724
2008-04-15 00:00:00 |  |  |  | 69
2008-04-14 00:00:00 | 70 | 70 | 68 | 69.25 | 37500
2008-04-11 00:00:00 | 68 | 68.36 | 68 | 68.5 | 13000
2008-04-10 00:00:00 | 67.5 | 69 | 67 | 68.75 | 287000
2008-04-09 00:00:00 | 66.75 | 67.4 | 59.12 | 66.25 | 149814
2008-04-08 00:00:00 | 59 | 65.25 | 61 | 65.5 | 74611
2008-04-07 00:00:00 | 59 | 61.5 | 59 | 61.25 | 44000
2008-04-03 00:00:00 | 57.25 | 59.35 | 56.75 | 58.5 | 200758
2008-04-02 00:00:00 | 58 | 59.5 | 57.25 | 59.5 | 61380
2008-04-01 00:00:00 | 59 | 59.75 | 57.5 | 59.25 | 52248
2008-03-31 00:00:00 | 57.5 | 57.5 | 57.25 | 58 | 33000
2008-03-28 00:00:00 | 57.75 | 59.61 | 57.75 | 57.75 | 13406
2008-03-27 00:00:00 | 60 | 60 | 58.25 | 58.75 | 35308
2008-03-26 00:00:00 | 60 | 61 | 58.75 | 58.75 | 205802
2008-03-25 00:00:00 | 62.25 | 62.9 | 59.75 | 59.75 | 65094
2008-03-20 00:00:00 | 61 | 61 | 61 | 61.25 | 391656
2008-03-19 00:00:00 | 60 | 60 | 60 | 61.75 | 15000
2008-03-18 00:00:00 | 60 | 60 | 60 | 61 | 10000
2008-03-17 00:00:00 | 63 | 63 | 59.75 | 61 | 1228513
2008-03-14 00:00:00 | 64 | 65 | 61.5 | 63.75 | 90500
2008-03-13 00:00:00 | 65.5 | 65.5 | 65 | 65.75 | 16928
2008-03-12 00:00:00 | 66 | 66 | 64.5 | 65 | 7500
2008-03-11 00:00:00 |  |  |  | 67
2008-03-10 00:00:00 |  |  |  | 66.5
2008-03-07 00:00:00 | 67 | 67 | 66 | 66 | 16653
2008-03-06 00:00:00 | 69 | 69 | 67 | 68 | 13140
2008-03-05 00:00:00 |  |  |  | 68
2008-03-04 00:00:00 | 69.5 | 69.5 | 69 | 69 | 24
2008-03-03 00:00:00 | 69.5 | 69.5 | 67 | 69 | 5395
2008-02-29 00:00:00 | 67.5 | 69 | 67.22 | 69 | 8731
2008-02-28 00:00:00 | 68 | 68 | 68 | 68.5 | 35000
2008-02-27 00:00:00 | 67.01 | 68 | 67 | 68.25 | 1528500
2008-02-26 00:00:00 | 69.3 | 69.3 | 69.3 | 68.25 | 1000
2008-02-25 00:00:00 |  |  |  | 68
2008-02-22 00:00:00 | 68 | 69.49 | 68 | 67.75 | 58451
2008-02-21 00:00:00 | 69.5 | 69.5 | 67.5 | 67.75 | 57000
2008-02-20 00:00:00 | 67 | 68.5 | 66.5 | 68.25 | 69404
2008-02-19 00:00:00 | 67.25 | 69.02 | 67.25 | 68.5 | 2200
2008-02-18 00:00:00 | 69 | 70 | 67 | 68.25 | 80297
2008-02-15 00:00:00 | 67 | 68.75 | 67 | 67 | 53287
2008-02-14 00:00:00 | 66.5 | 66.92 | 65.75 | 65.75 | 78848
2008-02-13 00:00:00 | 67 | 67 | 66.75 | 66.5 | 67746
2008-02-12 00:00:00 | 66 | 67.5 | 66 | 67 | 24751
2008-02-11 00:00:00 | 66 | 67.5 | 66 | 66.75 | 44653
2008-02-08 00:00:00 | 66.5 | 69 | 66.5 | 66.5 | 178619
2008-02-07 00:00:00 | 66 | 67.25 | 65.5 | 65.5 | 20349
2008-02-05 00:00:00 | 69.5 | 71 | 65.5 | 67.75 | 236982
2008-02-04 00:00:00 | 61.5 | 74 | 61.5 | 68.75 | 408898
2008-02-01 00:00:00 | 54.5 | 65 | 54.2 | 59.75 | 209759
2008-01-30 00:00:00 | 58.5 | 58.5 | 53.5 | 56 | 106319
2008-01-28 00:00:00 | 66 | 66 | 62 | 60.25 | 37992
2008-01-25 00:00:00 | 69 | 69 | 66 | 66 | 30605
2008-01-24 00:00:00 | 68 | 69 | 67.01 | 66.5 | 18262
2008-01-23 00:00:00 | 66 | 66 | 64.25 | 64.25 | 11250
2008-01-22 00:00:00 | 69 | 69 | 66.5 | 68.25 | 100926
2008-01-21 00:00:00 | 72.75 | 72.75 | 68 | 70 | 68499
2008-01-18 00:00:00 | 72 | 72 | 72 | 72 | 5479
2008-01-17 00:00:00 | 74 | 75 | 72.75 | 72.75 | 10740
2008-01-16 00:00:00 | 75 | 75 | 74.25 | 74.25 | 8562
2008-01-15 00:00:00 | 76 | 77 | 76 | 77 | 170000
2008-01-14 00:00:00 | 77 | 78 | 76 | 76.25 | 50486
2008-01-11 00:00:00 | 76 | 76 | 75.65 | 76.25 | 5096
2008-01-10 00:00:00 | 76.75 | 77 | 76.75 | 76.5 | 135120
2008-01-09 00:00:00 | 77 | 79.5 | 77 | 77.5 | 1265092
2008-01-08 00:00:00 | 77 | 78.13 | 77 | 77 | 258364
2008-01-04 00:00:00 | 76.5 | 76.5 | 76.5 | 76.5 | 10000
2008-01-03 00:00:00 | 75.25 | 75.5 | 75.25 | 75.5 | 116170
2008-01-02 00:00:00 | 75 | 75 | 75 | 77 | 5642
2007-12-31 00:00:00 | 77 | 77 | 76 | 76.5 | 11173
2007-12-28 00:00:00 | 77 | 77.5 | 75.25 | 76.25 | 11101
2007-12-27 00:00:00 | 76 | 77 | 75.75 | 76 | 87637
2007-12-24 00:00:00 | 73 | 79.5 | 73 | 77 | 145657
2007-12-21 00:00:00 | 70 | 74 | 68.5 | 74 | 2736805
2007-12-20 00:00:00 | 72.25 | 74 | 70 | 70.5 | 109125
2007-12-19 00:00:00 | 72 | 74 | 72 | 74 | 88228
2007-12-18 00:00:00 | 75.25 | 76 | 72.5 | 74.75 | 197121
2007-12-17 00:00:00 | 80 | 80 | 75.5 | 76.5 | 38850
2007-12-14 00:00:00 | 77.5 | 82.5 | 77.5 | 77.5 | 37650
2007-12-13 00:00:00 | 81 | 81.95 | 80 | 81 | 10435
2007-12-12 00:00:00 | 84 | 85 | 81.5 | 81.5 | 15508
2007-12-11 00:00:00 | 83 | 86.9 | 83 | 83.5 | 61347
2007-12-10 00:00:00 | 83 | 86.5 | 83 | 85.25 | 77309
2007-12-07 00:00:00 | 84 | 84 | 80 | 83 | 29642
2007-12-06 00:00:00 | 87 | 87 | 81 | 81 | 21873
2007-12-05 00:00:00 | 87 | 87.15 | 87 | 88.25 | 9462
2007-12-04 00:00:00 | 88 | 90 | 86 | 87 | 122903
2007-12-03 00:00:00 | 91 | 91.5 | 88 | 89.5 | 40715
2007-11-29 00:00:00 | 92 | 92 | 90 | 92.5 | 59500
2007-11-28 00:00:00 | 90 | 90 | 90 | 90.75 | 50000
2007-11-27 00:00:00 | 89.5 | 91.4 | 89.5 | 90.75 | 5986
2007-11-26 00:00:00 | 91 | 92 | 91 | 91 | 10000
2007-11-23 00:00:00 | 89 | 89 | 86.01 | 88 | 2950
2007-11-22 00:00:00 | 86 | 86 | 85 | 86.5 | 5000
2007-11-21 00:00:00 | 89 | 92.99 | 86 | 86.5 | 16610
2007-11-20 00:00:00 | 89 | 90 | 88 | 91 | 41976
2007-11-19 00:00:00 | 91 | 94 | 89 | 90 | 31954
2007-11-16 00:00:00 | 89 | 91.99 | 88 | 89 | 471158
2007-11-15 00:00:00 | 92 | 92.15 | 88 | 91.25 | 101727
2007-11-14 00:00:00 | 97 | 100.01 | 93 | 93.25 | 41895
2007-11-13 00:00:00 | 100 | 100 | 93 | 93 | 26276
2007-11-12 00:00:00 | 100 | 101 | 100 | 100 | 3986
2007-11-06 00:00:00 | 108 | 108 | 108 | 109.5 | 7484
2007-11-05 00:00:00 | 109 | 109 | 108 | 109.5 | 11833
2007-11-02 00:00:00 | 111 | 111.01 | 109 | 109 | 3534
2007-11-01 00:00:00 | 113 | 117 | 110 | 113 | 34750
2007-10-31 00:00:00 | 113 | 113.2 | 113 | 114 | 3050
2007-10-30 00:00:00 | 115 | 117 | 113 | 114 | 17240
2007-10-29 00:00:00 | 113.2 | 113.2 | 113.2 | 115 | 100
2007-10-26 00:00:00 | 111 | 117 | 111 | 114.5 | 15000
2007-10-25 00:00:00 | 110 | 110.5 | 108 | 109.5 | 39700
2007-10-24 00:00:00 | 116 | 116 | 109 | 110 | 232839
2007-10-23 00:00:00 | 117 | 117.5 | 117 | 117.5 | 17000
2007-10-22 00:00:00 | 115.75 | 116.2 | 115 | 114.5 | 9498
2007-10-19 00:00:00 | 118.5 | 120.9 | 118 | 120 | 31944
2007-10-18 00:00:00 | 120 | 120 | 118.23 | 120.25 | 5739
2007-10-17 00:00:00 | 116 | 120.5 | 116 | 120.25 | 16022
2007-10-16 00:00:00 |  |  |  | 118.5
2007-10-15 00:00:00 | 115 | 120 | 115 | 118.75 | 303360
2007-10-12 00:00:00 | 113 | 123.99 | 113 | 115 | 113036
2007-10-11 00:00:00 | 109 | 112 | 108.01 | 111 | 301022
2007-10-10 00:00:00 | 108 | 112 | 106.01 | 107 | 1320350
2007-10-09 00:00:00 | 111 | 111.99 | 108 | 108 | 52337
2007-10-08 00:00:00 | 116 | 116 | 111 | 113 | 53428
2007-10-05 00:00:00 | 115 | 117 | 115 | 115.75 | 11539
2007-10-04 00:00:00 | 115 | 119 | 115 | 116 | 29018
2007-10-03 00:00:00 | 117 | 118 | 111 | 114.5 | 46282
2007-10-01 00:00:00 | 120 | 121.99 | 118 | 120 | 10075
2007-09-28 00:00:00 | 119 | 124.5 | 119 | 119.5 | 36308
2007-09-27 00:00:00 | 122 | 127 | 118 | 119.25 | 131972
2007-09-26 00:00:00 | 105 | 116 | 99 | 116 | 373880
2007-09-25 00:00:00 | 116 | 116 | 104 | 106.5 | 99102
2007-09-24 00:00:00 | 118 | 118 | 112.25 | 113 | 33771
2007-09-21 00:00:00 | 123 | 123 | 115.5 | 115.5 | 79137
2007-09-20 00:00:00 | 130.25 | 133.74 | 124 | 124 | 25282
2007-09-19 00:00:00 | 133 | 134.75 | 131 | 130.75 | 36815
2007-09-18 00:00:00 | 129 | 130 | 120 | 129.5 | 108324
2007-09-17 00:00:00 | 130 | 133.99 | 129 | 130.5 | 6732
2007-09-14 00:00:00 | 133 | 134.49 | 127 | 132 | 27620
2007-09-13 00:00:00 | 138 | 141.99 | 137 | 135.5 | 17008
2007-09-12 00:00:00 | 142 | 142 | 139.01 | 139.5 | 545
2007-09-11 00:00:00 | 135 | 141.5 | 134 | 140 | 71721
2007-09-10 00:00:00 | 137 | 137 | 135 | 135.25 | 50820
2007-09-07 00:00:00 | 138 | 142 | 135.25 | 137 | 94584
2007-09-06 00:00:00 | 135 | 136.99 | 133.25 | 134.75 | 70822
2007-09-05 00:00:00 | 136.5 | 136.5 | 135 | 135 | 64806
2007-09-04 00:00:00 | 134.5 | 136 | 134.26 | 135.25 | 58023
2007-09-03 00:00:00 | 135 | 139 | 135 | 136.5 | 24892
2007-08-31 00:00:00 |  |  |  | 137.5
2007-08-30 00:00:00 | 136 | 138 | 135 | 135.5 | 130674
2007-08-29 00:00:00 | 136.99 | 136.99 | 136.99 | 136.5 | 1295
2007-08-28 00:00:00 | 138 | 139 | 135 | 136 | 63000
2007-08-24 00:00:00 | 135 | 137 | 131.18 | 136 | 45765
2007-08-23 00:00:00 | 124 | 134.5 | 124 | 132 | 247804
2007-08-22 00:00:00 | 126 | 126 | 124 | 124.75 | 62894
2007-08-21 00:00:00 | 124 | 128 | 124 | 126 | 2828
2007-08-20 00:00:00 | 122 | 128.75 | 122 | 126 | 29900
2007-08-17 00:00:00 | 123 | 124.99 | 117.75 | 120 | 73666
2007-08-16 00:00:00 | 123 | 127 | 121 | 122 | 27851
2007-08-15 00:00:00 | 131 | 133.99 | 121 | 124.5 | 70361
2007-08-14 00:00:00 | 135 | 139.99 | 131 | 133.5 | 28433
2007-08-13 00:00:00 | 135 | 139 | 134 | 136 | 230931
2007-08-10 00:00:00 | 136 | 138 | 132 | 136 | 22940
2007-08-09 00:00:00 | 140 | 140 | 134.96 | 136 | 51694
2007-08-08 00:00:00 | 135 | 140 | 135 | 135 | 30048
2007-08-07 00:00:00 | 142 | 142 | 136.75 | 136 | 44565
2007-08-06 00:00:00 | 142 | 142.14 | 138 | 138 | 577006
2007-08-03 00:00:00 | 140 | 145 | 140 | 141.5 | 3636
2007-08-02 00:00:00 | 145 | 145 | 142 | 144.75 | 10287
2007-08-01 00:00:00 | 142 | 146 | 142 | 145 | 18278
2007-07-31 00:00:00 | 145 | 149.75 | 145 | 147.5 | 64470
2007-07-30 00:00:00 | 142 | 154.75 | 142 | 145.25 | 295266
2007-07-27 00:00:00 | 140 | 140 | 140 | 138 | 3571
2007-07-26 00:00:00 | 145 | 145 | 137.51 | 139.25 | 15700
2007-07-24 00:00:00 | 152.5 | 152.5 | 150 | 150.5 | 217815
2007-07-23 00:00:00 | 154 | 158 | 150 | 151.75 | 89565
2007-07-20 00:00:00 | 154.25 | 154.52 | 154 | 154 | 118402
2007-07-19 00:00:00 | 157 | 157 | 154 | 155.25 | 135953
2007-07-18 00:00:00 | 155.01 | 155.75 | 155 | 157 | 306780
2007-07-17 00:00:00 | 158.5 | 162 | 156 | 156.5 | 83088
2007-07-16 00:00:00 | 165 | 165 | 160 | 160.5 | 49248
2007-07-13 00:00:00 | 167 | 170 | 162.5 | 163.75 | 48483
2007-07-12 00:00:00 | 165.5 | 165.5 | 165.5 | 165.5 | 8744
2007-07-11 00:00:00 | 165.48 | 168.5 | 165 | 167 | 11001
2007-07-10 00:00:00 | 167 | 167 | 166.5 | 167 | 5750
2007-07-09 00:00:00 | 169 | 169.25 | 169 | 168.5 | 136
2007-07-06 00:00:00 | 170 | 170 | 168 | 170 | 10341
2007-07-05 00:00:00 | 171 | 173 | 169.5 | 168.25 | 20950
2007-07-04 00:00:00 | 167 | 174 | 167 | 173 | 26626
2007-07-03 00:00:00 | 165 | 166 | 162 | 166.5 | 5747
2007-07-02 00:00:00 | 164 | 165 | 164 | 163 | 88
2007-06-29 00:00:00 | 165 | 165.75 | 162 | 163 | 55115
2007-06-28 00:00:00 | 164 | 164 | 162 | 164 | 79510
2007-06-27 00:00:00 | 162 | 164 | 155.4 | 163.5 | 152048
2007-06-26 00:00:00 | 167 | 167 | 163 | 164 | 11785
2007-06-25 00:00:00 | 168 | 168 | 166.4 | 166.5 | 8219
2007-06-22 00:00:00 | 170 | 170 | 166 | 166.5 | 47534
2007-06-21 00:00:00 | 176.75 | 176.75 | 167 | 167.25 | 22776
2007-06-20 00:00:00 | 178 | 182.9 | 177 | 177 | 64502
2007-06-19 00:00:00 | 180 | 183 | 180 | 179 | 122105
2007-06-18 00:00:00 | 183 | 184 | 180 | 180.5 | 48219
2007-06-15 00:00:00 | 182 | 183 | 181 | 181.5 | 63545
2007-06-14 00:00:00 | 180.69 | 183.47 | 180.69 | 182.25 | 9514
2007-06-13 00:00:00 | 184 | 186 | 181 | 183 | 183470
2007-06-12 00:00:00 | 173.75 | 184 | 173.75 | 181 | 526934
2007-06-11 00:00:00 | 165 | 170 | 165 | 170 | 19157
2007-06-08 00:00:00 | 166 | 166 | 164 | 166.5 | 38245
2007-06-07 00:00:00 | 168 | 172 | 168 | 170 | 18457
2007-06-06 00:00:00 | 172 | 172.01 | 167.25 | 170 | 20000
2007-06-05 00:00:00 | 173 | 177 | 173 | 174.5 | 8035
2007-06-04 00:00:00 | 175.5 | 178 | 174.52 | 175.5 | 19028
2007-06-01 00:00:00 | 175 | 177.68 | 175 | 176 | 21857
2007-05-31 00:00:00 | 176 | 177 | 174 | 176 | 15572
2007-05-30 00:00:00 | 177 | 178.25 | 176 | 177.25 | 17537
2007-05-29 00:00:00 |  |  |  | 177.25
2007-05-25 00:00:00 | 178 | 178 | 177.5 | 177.25 | 29964
2007-05-24 00:00:00 | 177.5 | 178 | 176 | 176.5 | 17284
2007-05-23 00:00:00 | 174.75 | 175 | 174.75 | 174.75 | 6433
2007-05-22 00:00:00 | 178.75 | 182.51 | 175 | 176.75 | 48602
2007-05-21 00:00:00 | 180 | 180.5 | 179.23 | 181 | 6628
2007-05-18 00:00:00 |  |  |  | 181.75
2007-05-17 00:00:00 | 184 | 184 | 180 | 181.25 | 31138
2007-05-16 00:00:00 | 184 | 184.26 | 184 | 184 | 15000
2007-05-15 00:00:00 | 186 | 189.79 | 184.5 | 185.25 | 120639
2007-05-14 00:00:00 | 187.52 | 189.13 | 187.52 | 188 | 6938
2007-05-11 00:00:00 | 187 | 189 | 185.45 | 188.5 | 9966
2007-05-10 00:00:00 | 185.52 | 185.52 | 185.01 | 187 | 3724
2007-05-09 00:00:00 | 188 | 188 | 184 | 187 | 13000
2007-05-08 00:00:00 | 189 | 189 | 184.65 | 186.5 | 3229
2007-05-04 00:00:00 | 189 | 189 | 184 | 186.5 | 1982
2007-05-03 00:00:00 | 184.11 | 184.11 | 184.11 | 186.5 | 182
2007-05-02 00:00:00 | 189 | 189 | 184 | 186.5 | 17340
2007-05-01 00:00:00 | 185 | 188 | 185 | 185 | 7184
2007-04-30 00:00:00 | 185 | 185.01 | 185 | 188.5 | 13510
2007-04-27 00:00:00 | 187.78 | 187.78 | 187.78 | 187 | 318
2007-04-26 00:00:00 | 186.5 | 186.5 | 186.5 | 186.5 | 2064
2007-04-25 00:00:00 | 187 | 187 | 182.55 | 187.5 | 16750
2007-04-24 00:00:00 | 185 | 185.39 | 183.75 | 183.5 | 8000
2007-04-23 00:00:00 | 187.39 | 187.39 | 187.39 | 187 | 50
2007-04-20 00:00:00 | 187.5 | 187.5 | 187.01 | 188.5 | 15198
2007-04-19 00:00:00 | 187 | 189.75 | 185 | 189.25 | 27397
2007-04-18 00:00:00 | 189.13 | 189.13 | 189.13 | 188.5 | 12637
2007-04-17 00:00:00 | 193 | 193 | 186.5 | 188.5 | 55227
2007-04-16 00:00:00 | 198 | 200 | 195 | 195 | 282644
2007-04-13 00:00:00 | 199.25 | 200 | 198 | 198 | 55716
2007-04-12 00:00:00 | 198 | 198 | 197 | 198 | 68724
2007-04-11 00:00:00 | 196 | 198 | 196 | 196 | 6971
2007-04-10 00:00:00 | 191 | 195 | 191 | 193 | 10555
2007-04-05 00:00:00 | 192 | 194 | 191 | 192.5 | 32573
2007-04-04 00:00:00 | 190 | 192 | 188 | 190 | 171071
2007-04-03 00:00:00 | 185 | 191 | 185 | 188.5 | 28074
2007-04-02 00:00:00 | 184.8 | 184.8 | 184.8 | 183 | 2802
2007-03-30 00:00:00 | 181 | 183 | 181 | 182 | 29555
2007-03-29 00:00:00 | 181 | 182.99 | 180 | 181.5 | 255818
2007-03-28 00:00:00 | 177 | 182.5 | 177 | 180 | 37425
2007-03-27 00:00:00 | 180 | 181 | 177.59 | 179.25 | 31998
2007-03-26 00:00:00 | 177.55 | 177.55 | 177.01 | 178.5 | 6258
2007-03-23 00:00:00 |  |  |  | 179.25
2007-03-22 00:00:00 | 179 | 179.5 | 178 | 179.25 | 231100
2007-03-21 00:00:00 |  |  |  | 179.75
2007-03-20 00:00:00 | 181.25 | 181.25 | 181.25 | 179.75 | 3300
2007-03-19 00:00:00 | 182 | 182 | 177.46 | 179.25 | 4240
2007-03-16 00:00:00 | 178 | 179 | 176 | 176 | 213899
2007-03-15 00:00:00 | 177 | 178 | 172.42 | 177 | 36927
2007-03-14 00:00:00 | 174 | 174 | 171 | 172.5 | 11780
2007-03-13 00:00:00 | 177 | 177 | 173.52 | 176.5 | 17546
2007-03-12 00:00:00 | 177 | 177 | 177 | 178.5 | 5000
2007-03-09 00:00:00 |  |  |  | 178.5
2007-03-08 00:00:00 | 176 | 176.39 | 176 | 175.5 | 4277
2007-03-07 00:00:00 | 172 | 177 | 172 | 178 | 59476
2007-03-06 00:00:00 | 170 | 172 | 167 | 172 | 14349
2007-03-05 00:00:00 | 175 | 175 | 161 | 167.5 | 100834
2007-03-02 00:00:00 | 176 | 178 | 175 | 178 | 54749
2007-03-01 00:00:00 | 185 | 188 | 176 | 177 | 389929
2007-02-28 00:00:00 | 189 | 189.5 | 189 | 188.5 | 90750
2007-02-27 00:00:00 | 193 | 193 | 192 | 193 | 84582
2007-02-26 00:00:00 | 192 | 193 | 192 | 194 | 55000
2007-02-23 00:00:00 | 193 | 193.65 | 190.35 | 192.5 | 33013
2007-02-22 00:00:00 | 196 | 196 | 193.1 | 195.25 | 38837
2007-02-21 00:00:00 | 193 | 194 | 193 | 194.5 | 16383
2007-02-20 00:00:00 | 193 | 195 | 193 | 195.5 | 193203
2007-02-19 00:00:00 | 193 | 195.75 | 193 | 194.5 | 13262
2007-02-16 00:00:00 | 190 | 190 | 190 | 194.5 | 212426
2007-02-15 00:00:00 | 190 | 195 | 190 | 195 | 766473
2007-02-14 00:00:00 | 189.6 | 191 | 189.6 | 190.5 | 14335
2007-02-13 00:00:00 | 189 | 189 | 188 | 190 | 5350
2007-02-12 00:00:00 | 190 | 190.1 | 190 | 190.5 | 8500
2007-02-09 00:00:00 | 190 | 190 | 190 | 191.5 | 38
2007-02-08 00:00:00 | 191 | 191 | 191 | 191 | 47500
2007-02-07 00:00:00 | 190 | 194 | 189 | 190 | 207362
2007-02-06 00:00:00 | 193 | 193.01 | 192 | 191.5 | 10062
2007-02-05 00:00:00 | 193 | 193.44 | 193 | 195 | 5900
2007-02-02 00:00:00 | 192 | 194 | 188 | 195 | 148469
2007-02-01 00:00:00 | 190 | 190 | 186 | 189 | 52255
2007-01-31 00:00:00 | 190 | 190 | 187 | 187.5 | 8366
2007-01-30 00:00:00 | 190 | 190 | 185 | 188.5 | 27797
2007-01-29 00:00:00 | 189 | 189 | 185.55 | 187.5 | 97444
2007-01-26 00:00:00 | 189.65 | 189.65 | 189.65 | 188.5 | 4708
2007-01-25 00:00:00 | 187.75 | 189 | 187 | 188.5 | 418129
2007-01-24 00:00:00 | 187 | 188 | 187 | 187.75 | 77809
2007-01-23 00:00:00 | 187 | 188.99 | 187 | 188.25 | 125423
2007-01-22 00:00:00 | 188.5 | 189 | 186.33 | 188 | 34695
2007-01-19 00:00:00 | 186.25 | 186.25 | 186.25 | 188 | 20000
2007-01-18 00:00:00 | 187 | 189.5 | 185.1 | 186.75 | 12322
2007-01-17 00:00:00 | 190 | 191.5 | 188 | 189 | 16850
2007-01-16 00:00:00 | 193 | 193 | 192 | 192 | 253571
2007-01-15 00:00:00 | 190 | 193 | 190 | 192.5 | 96179
2007-01-12 00:00:00 | 193 | 193.75 | 190.16 | 193 | 159510
2007-01-11 00:00:00 | 192 | 193 | 192 | 193.25 | 55259
2007-01-10 00:00:00 | 192 | 195 | 192 | 193.5 | 14495
2007-01-09 00:00:00 | 194 | 196 | 192.64 | 193.5 | 100804
2007-01-05 00:00:00 | 196 | 196.4 | 193.25 | 194.75 | 32099
2007-01-04 00:00:00 | 197.5 | 198 | 195 | 196.5 | 359657
2007-01-03 00:00:00 | 200 | 203.5 | 197 | 198.75 | 78239
2007-01-02 00:00:00 | 198 | 200.25 | 197.58 | 199.5 | 60812
2006-12-28 00:00:00 | 198.5 | 198.75 | 198.1 | 198.75 | 105074
2006-12-27 00:00:00 |  |  |  | 200
2006-12-22 00:00:00 |  |  |  | 199
2006-12-21 00:00:00 | 200 | 200 | 198.85 | 199 | 118523
2006-12-20 00:00:00 | 198 | 199.89 | 198 | 198 | 89739
2006-12-19 00:00:00 | 199 | 200.5 | 197 | 197 | 344563
2006-12-18 00:00:00 | 201.1 | 201.1 | 201.1 | 202.5 | 2500
2006-12-15 00:00:00 | 204 | 206 | 202 | 202 | 1100556
2006-12-14 00:00:00 | 203.5 | 203.75 | 200.5 | 202 | 201881
2006-12-13 00:00:00 | 203 | 204 | 199 | 202.25 | 482404
2006-12-12 00:00:00 | 203 | 203 | 202.5 | 202.5 | 281062
2006-12-11 00:00:00 | 202.5 | 203 | 201.99 | 202.5 | 643118
2006-12-08 00:00:00 | 202.5 | 203 | 202.16 | 202.5 | 326093
2006-12-07 00:00:00 | 201 | 202 | 201.8 | 202.5 | 42428
2006-12-06 00:00:00 | 201 | 202 | 200.1 | 201 | 40074
2006-12-05 00:00:00 | 204.5 | 203.25 | 200 | 201 | 781462
2006-12-04 00:00:00 | 203.5 | 207 | 207 | 204.5 | 35000
2006-12-01 00:00:00 | 200 |  |  | 200
2006-11-30 00:00:00 | 200 | 200 | 200 | 200 | 11584
2006-11-29 00:00:00 | 197 | 202 | 195 | 200 | 100977
2006-11-28 00:00:00 | 198 | 198.36 | 195 | 197 | 38050
2006-11-27 00:00:00 | 198 |  |  | 198
2006-11-24 00:00:00 | 198 | 198.6 | 197 | 198 | 10674
2006-11-23 00:00:00 | 196 | 198.6 | 196.84 | 198 | 138891
2006-11-22 00:00:00 | 195.1 | 195.1 | 195 | 196 | 8700
2006-11-21 00:00:00 | 198.5 | 196.19 | 193.64 | 196 | 202254
2006-11-20 00:00:00 | 200.2 | 204.9 | 199 | 198.5 | 9475
2006-11-17 00:00:00 | 202.5 | 204.2 | 201 | 202.5 | 23250
2006-11-16 00:00:00 | 201 | 202.8 | 200.2 | 202.5 | 13288
2006-11-15 00:00:00 | 200.5 | 202.45 | 200.5 | 200.5 | 170891
2006-11-14 00:00:00 | 201.5 | 201 | 199 | 200.5 | 313730
2006-11-13 00:00:00 | 201.5 | 201.6 | 198.3 | 201.5 | 62045
2006-11-10 00:00:00 | 201.5 | 201 | 200.1 | 201.5 | 249580
2006-11-09 00:00:00 | 201.5 | 202.61 | 200.1 | 201.5 | 3173
2006-11-08 00:00:00 | 202.5 | 202.61 | 200 | 201.5 | 959016
2006-11-07 00:00:00 | 202.5 | 200.1 | 200.1 | 202.5 | 6926
2006-11-06 00:00:00 | 202.5 | 204.45 | 200.3 | 202.5 | 1443
2006-11-03 00:00:00 | 202.5 | 202.5 | 200.1 | 202.5 | 766203
2006-11-02 00:00:00 | 202.5 | 202.5 | 200.1 | 202.5 | 657978
2006-11-01 00:00:00 | 204 | 200 | 200 | 202.5 | 15000
2006-10-31 00:00:00 | 204.5 | 205.8 | 203 | 204.5 | 256282
2006-10-30 00:00:00 | 204.5 | 205.67 | 202 | 204.5 | 161462
2006-10-27 00:00:00 | 204 | 205.67 | 203 | 204.5 | 676758
2006-10-26 00:00:00 | 197 | 205.61 | 197 | 203.5 | 945794
2006-10-25 00:00:00 | 194.3 | 205 | 192.5 | 200 | 263532
2006-10-24 00:00:00 | 188.5 | 197 | 189.9 | 194 | 694936
2006-10-23 00:00:00 | 182.5 | 192 | 184 | 188.5 | 465767
2006-10-20 00:00:00 | 182.5 | 180.16 | 180.16 | 182.5 | 2142
2006-10-19 00:00:00 | 181.5 | 182.5 | 182.25 | 182.5 | 402950
2006-10-18 00:00:00 | 181 | 181 | 181 | 181.5 | 153000
2006-10-17 00:00:00 | 185.5 | 183.5 | 178 | 184 | 50000
2006-10-16 00:00:00 | 183.5 | 186.99 | 183.5 | 185.5 | 889405
2006-10-13 00:00:00 | 184 | 184.72 | 179 | 183 | 46521
2006-10-12 00:00:00 | 184 | 185 | 184 | 184 | 376315
2006-10-11 00:00:00 | 184 |  |  | 184
2006-10-10 00:00:00 | 185 | 185 | 183.01 | 184 | 6500
2006-10-09 00:00:00 | 185 | 186.45 | 182 | 184.5 | 755128
2006-10-06 00:00:00 | 180 | 188 | 182 | 185 | 39274
2006-10-05 00:00:00 | 179 | 180 | 179.68 | 180 | 14000
2006-10-04 00:00:00 | 178.5 | 179.9 | 178 | 179 | 72673
2006-10-03 00:00:00 | 178.5 |  |  | 178.5
2006-10-02 00:00:00 | 178.5 | 178 | 177 | 178.5 | 8199
2006-09-29 00:00:00 | 178 | 180 | 180 | 178.5 | 7187
2006-09-28 00:00:00 | 179 | 178.1 | 178.02 | 178 | 3500
2006-09-27 00:00:00 | 179 | 179.9 | 179.9 | 179 | 3000
2006-09-26 00:00:00 | 178.5 |  |  | 178.5
2006-09-25 00:00:00 | 178.5 | 177.1 | 177.1 | 178.5 | 3102
2006-09-22 00:00:00 | 178.5 | 177.2 | 177.2 | 178.5 | 2000
2006-09-21 00:00:00 | 178.5 |  |  | 178.5
2006-09-20 00:00:00 | 179 | 180 | 178.2 | 178.5 | 13412
2006-09-19 00:00:00 | 179 | 179 | 178.22 | 179 | 248928
2006-09-18 00:00:00 | 179 | 180 | 180 | 179 | 3500
2006-09-15 00:00:00 | 177.5 | 179.52 | 179.52 | 179 | 3436
2006-09-14 00:00:00 | 178.5 | 180 | 175 | 177.5 | 227771
2006-09-13 00:00:00 | 178.5 | 179 | 178.75 | 178.5 | 40612
2006-09-12 00:00:00 | 178.5 | 180 | 175 | 178.5 | 256625
2006-09-11 00:00:00 | 181.5 | 180.48 | 179.7 | 178.5 | 10279
2006-09-08 00:00:00 | 182.5 | 180 | 179 | 181.5 | 13666
2006-09-07 00:00:00 | 184.5 | 186.45 | 183.05 | 182.5 | 1140
2006-09-06 00:00:00 | 184 | 186 | 182.7 | 184.5 | 8985
2006-09-05 00:00:00 | 188.5 | 190 | 185 | 184 | 6668
2006-09-04 00:00:00 | 183.5 | 190 | 183 | 188.5 | 11513
2006-09-01 00:00:00 | 181.5 | 183.95 | 181.6 | 183.5 | 6654
2006-08-31 00:00:00 | 181.5 | 183 | 182.6 | 181.5 | 25931
2006-08-30 00:00:00 | 181.5 | 182.6 | 180 | 181.5 | 10901
2006-08-29 00:00:00 | 179.5 | 182.6 | 180.48 | 181.5 | 2522
2006-08-25 00:00:00 | 174.5 | 178 | 173.63 | 177 | 3941
2006-08-24 00:00:00 | 173 | 176 | 173.48 | 174.5 | 9572
2006-08-23 00:00:00 | 172 | 175 | 171.64 | 173 | 6814
2006-08-22 00:00:00 | 172 | 174 | 173.48 | 172 | 670
2006-08-21 00:00:00 | 172 | 173.56 | 173.48 | 172 | 825
2006-08-18 00:00:00 | 171 | 174 | 172.48 | 172 | 502
2006-08-17 00:00:00 | 170.5 | 172.5 | 168.01 | 171 | 6278
2006-08-16 00:00:00 | 170 | 172 | 170 | 170.5 | 57600
2006-08-15 00:00:00 | 171.5 | 172.52 | 170 | 170 | 42618
2006-08-14 00:00:00 | 171.5 | 174.9 | 171.39 | 172 | 104519
2006-08-11 00:00:00 | 168.5 | 167.01 | 167.01 | 168.5 | 7416
2006-08-10 00:00:00 | 168.5 | 169.9 | 168.3 | 168.5 | 193633
2006-08-09 00:00:00 | 168.5 | 170 | 167.48 | 168.5 | 2661
2006-08-08 00:00:00 | 168.5 | 167.01 | 167.01 | 168.5 | 500
2006-08-07 00:00:00 | 169 | 169.9 | 167.48 | 168.5 | 6303
2006-08-04 00:00:00 | 170 | 169 | 166 | 169 | 265460
2006-08-03 00:00:00 | 170 | 168 | 167.6 | 170 | 3420
2006-08-02 00:00:00 | 169 | 172 | 168 | 170 | 12670
2006-08-01 00:00:00 | 169 | 168.22 | 168.22 | 169 | 500
2006-07-31 00:00:00 | 169 | 169.9 | 168.26 | 169 | 3859
2006-07-28 00:00:00 | 169 | 168.1 | 168.1 | 169 | 1000
2006-07-27 00:00:00 | 169 | 168.5 | 167 | 169 | 62744
2006-07-26 00:00:00 | 168.5 | 170 | 168 | 169 | 11519
2006-07-25 00:00:00 | 168.5 | 167 | 167 | 168.5 | 1563
2006-07-24 00:00:00 | 168 | 168.5 | 167 | 168.5 | 7682
2006-07-21 00:00:00 | 169 | 169.32 | 165 | 168 | 49374
2006-07-20 00:00:00 | 168 | 170.99 | 167.5 | 169 | 12485
2006-07-19 00:00:00 | 171 | 170 | 165 | 168 | 30793
2006-07-18 00:00:00 | 174 | 174.36 | 170 | 171.5 | 12304
2006-07-14 00:00:00 | 179 | 179 | 175.65 | 177.5 | 17728
2006-07-13 00:00:00 | 181.5 | 182.67 | 180.33 | 180 | 3781
2006-07-12 00:00:00 | 181.5 | 182.67 | 180.75 | 181.5 | 4388
2006-07-11 00:00:00 | 180.5 | 185 | 180 | 181.5 | 60889
2006-07-10 00:00:00 | 171.5 | 183 | 172.67 | 180.5 | 56581
2006-07-07 00:00:00 | 160.5 | 175 | 160 | 171.5 | 1573324
2006-07-06 00:00:00 | 160 | 161.99 | 159.01 | 160.5 | 1918369
2006-07-05 00:00:00 | 160 | 158 | 158 | 160 | 14000
2006-07-04 00:00:00 | 161.5 | 160.15 | 160.15 | 161.5 | 1000
2006-07-03 00:00:00 | 161.5 | 162 | 160 | 161.5 | 10668
2006-06-30 00:00:00 | 162.5 | 164 | 160 | 161.5 | 7987
2006-06-29 00:00:00 | 162.5 | 164 | 162 | 162.5 | 525304
2006-06-28 00:00:00 | 162.5 | 164 | 162.5 | 162.5 | 2198
2006-06-27 00:00:00 | 165.5 | 167.2 | 162.5 | 162.5 | 42042
2006-06-26 00:00:00 | 165 | 170 | 163 | 165.5 | 34933
2006-06-23 00:00:00 | 157 | 163 | 158 | 160 | 62279
2006-06-22 00:00:00 | 159 | 160 | 157 | 157 | 11024
2006-06-21 00:00:00 | 161 | 159 | 159 | 159 | 2500
2006-06-20 00:00:00 | 161 |  |  | 161
2006-06-19 00:00:00 | 162 | 160.44 | 159 | 161 | 1122
2006-06-16 00:00:00 | 162 | 162.9 | 160.44 | 162 | 1486
2006-06-15 00:00:00 | 160 | 163.99 | 160.44 | 162 | 33914
2006-06-14 00:00:00 | 158.5 | 164.4 | 160 | 160 | 13858
2006-06-13 00:00:00 | 172.5 | 172.37 | 155.01 | 157.5 | 29960
2006-06-12 00:00:00 | 174 | 175.4 | 172.01 | 174 | 6888
2006-06-09 00:00:00 | 174 | 174 | 172.5 | 174 | 185145
2006-06-08 00:00:00 | 179 | 175.6 | 172.44 | 174 | 17419
2006-06-07 00:00:00 | 177.5 | 181.99 | 179 | 180 | 14536
2006-06-06 00:00:00 | 175.5 | 175 | 172 | 175 | 18450
2006-06-05 00:00:00 | 169.5 | 177 | 169.8 | 176.5 | 52829
2006-06-02 00:00:00 | 168.5 | 172 | 164.55 | 169.5 | 46028
2006-06-01 00:00:00 | 157.5 | 170 | 159.9 | 168.5 | 20844
2006-05-31 00:00:00 | 157.5 | 159.9 | 155.3 | 157.5 | 12266
2006-05-30 00:00:00 | 161.5 | 162.99 | 155.75 | 157.5 | 46311
2006-05-29 00:00:00 | 158.5 | 162.99 | 161.56 | 161.5 | 13764
2006-05-25 00:00:00 | 153.5 | 159 | 152.33 | 158.5 | 36506
2006-05-24 00:00:00 | 159.5 | 161.4 | 153 | 153.5 | 32061
2006-05-23 00:00:00 | 157.5 | 161.9 | 155.8 | 159.5 | 24367
2006-05-22 00:00:00 | 159.5 | 162 | 155 | 157.5 | 35099
2006-05-19 00:00:00 | 154.5 | 162 | 157 | 159.5 | 24265
2006-05-18 00:00:00 | 160.5 | 163 | 154.5 | 154.5 | 183587
2006-05-17 00:00:00 | 154.5 | 164.5 | 153.5 | 160.5 | 266819
2006-05-16 00:00:00 | 144 | 157 | 140 | 155 | 94738
2006-05-15 00:00:00 | 156 | 148.5 | 145 | 144 | 10725
2006-05-12 00:00:00 | 162.5 | 163.8 | 155 | 156.5 | 52679
2006-05-11 00:00:00 | 162.5 | 163.8 | 160.01 | 162.5 | 2960
2006-05-10 00:00:00 | 163.5 | 164.34 | 162 | 163.5 | 10848
2006-05-09 00:00:00 | 155 | 164.99 | 155.63 | 163.5 | 84217
2006-05-08 00:00:00 | 157.5 | 156.5 | 153.2 | 155 | 6016
2006-05-05 00:00:00 | 158.5 | 159.4 | 157.5 | 157.5 | 17403
2006-05-04 00:00:00 | 158.5 | 160 | 157.5 | 158.5 | 25968
2006-05-03 00:00:00 | 153.1 | 158 | 150 | 158.5 | 61995
2006-05-02 00:00:00 | 164.5 | 162.1 | 160 | 162.5 | 8410
2006-04-28 00:00:00 | 164.5 | 162.65 | 162.1 | 164.5 | 1343
2006-04-27 00:00:00 | 164.5 | 165.9 | 162.1 | 164.5 | 5562
2006-04-26 00:00:00 | 163.5 | 164 | 162 | 164.5 | 22277
2006-04-25 00:00:00 | 166 | 163.5 | 162 | 163.5 | 28499
2006-04-24 00:00:00 | 166 | 166.9 | 164 | 166 | 8893
2006-04-21 00:00:00 | 166 | 166 | 166 | 166 | 9000
2006-04-20 00:00:00 | 160.5 | 167 | 160.7 | 166 | 62617
2006-04-19 00:00:00 | 156.5 | 156.5 | 156.5 | 156.5 | 0
2006-04-18 00:00:00 | 158.1 | 158.1 | 158 | 160.5 | 4456
2006-04-13 00:00:00 | 160.5 | 158.1 | 158 | 160.5 | 5336
2006-04-12 00:00:00 | 165.5 | 164.25 | 158.1 | 160.5 | 11091
2006-04-11 00:00:00 | 166.5 | 165.75 | 165 | 165.5 | 5280
2006-04-10 00:00:00 | 167.5 | 168 | 165 | 166.5 | 31000
2006-04-07 00:00:00 | 165.5 | 166.95 | 163.3 | 166.5 | 4028
2006-04-06 00:00:00 | 165 | 168 | 163.3 | 165.5 | 9102
2006-04-05 00:00:00 | 165 | 166 | 163.24 | 165 | 5233
2006-04-04 00:00:00 | 175 | 168 | 162 | 165 | 26962
2006-04-03 00:00:00 | 176.5 | 176.8 | 174 | 175 | 15000
2006-03-31 00:00:00 | 176.5 |  |  | 176.5
2006-03-30 00:00:00 | 176.5 | 176.5 | 175 | 176.5 | 15088
2006-03-29 00:00:00 | 176.5 | 175.18 | 175 | 176.5 | 3158
2006-03-28 00:00:00 | 176.5 | 175 | 175 | 176.5 | 13032
2006-03-27 00:00:00 | 176.5 | 175.18 | 175 | 176.5 | 2503
2006-03-24 00:00:00 | 176.5 | 175.39 | 175 | 176.5 | 20060
2006-03-23 00:00:00 | 177.5 | 175 | 175 | 177.5 | 91193
2006-03-22 00:00:00 | 177.5 | 177.16 | 175.39 | 177.5 | 5484
2006-03-21 00:00:00 | 178.5 | 179 | 177 | 178.5 | 121911
2006-03-20 00:00:00 | 178.5 | 180 | 177 | 178.5 | 44447
2006-03-17 00:00:00 | 176.5 | 178 | 175.33 | 178.5 | 66389
2006-03-16 00:00:00 | 177 | 183.31 | 177 | 176.5 | 171428
2006-03-15 00:00:00 | 183.5 | 183.95 | 182.01 | 183.5 | 1399
2006-03-14 00:00:00 | 184.5 | 185 | 182 | 183.5 | 21937
2006-03-13 00:00:00 | 181.5 | 184.64 | 181.31 | 184.5 | 114481
2006-03-10 00:00:00 | 182.5 | 180.65 | 180.65 | 181.5 | 250
2006-03-09 00:00:00 | 185 | 184 | 182 | 182.5 | 52404
2006-03-08 00:00:00 | 181.5 | 185 | 183 | 185 | 15035
2006-03-07 00:00:00 | 187.5 | 185 | 180 | 181.5 | 11300
2006-03-06 00:00:00 | 186 | 189.8 | 185 | 187.5 | 27938
2006-03-03 00:00:00 | 179.5 | 185.75 | 183.3 | 186 | 8282
2006-03-02 00:00:00 | 175 | 184 | 177 | 179.5 | 66809
2006-03-01 00:00:00 | 171 | 172 | 170 | 173.5 | 27500
2006-02-28 00:00:00 | 174.5 | 177 | 170.2 | 171 | 50394
2006-02-27 00:00:00 | 174.5 | 173 | 173 | 174.5 | 1500
2006-02-24 00:00:00 | 170 | 178 | 168.6 | 174.5 | 75884
2006-02-23 00:00:00 | 169 | 172 | 168.1 | 170 | 24447
2006-02-22 00:00:00 | 169 | 169.8 | 168.1 | 169 | 13195
2006-02-21 00:00:00 | 167.5 | 169.8 | 165 | 169 | 8664
2006-02-20 00:00:00 | 167.5 | 165 | 165 | 167.5 | 14629
2006-02-17 00:00:00 | 167.5 | 168.6 | 165.5 | 167.5 | 5342
2006-02-16 00:00:00 | 167.5 | 168.6 | 165 | 167.5 | 21820
2006-02-15 00:00:00 | 167.5 | 165.5 | 165 | 167.5 | 3672
2006-02-14 00:00:00 | 167.5 | 165 | 165 | 167.5 | 10000
2006-02-13 00:00:00 | 167.5 | 169.5 | 165 | 167.5 | 29791
2006-02-10 00:00:00 | 167.5 | 169.5 | 165 | 167.5 | 16580
2006-02-09 00:00:00 | 165.5 | 169.65 | 163 | 167.5 | 24706
2006-02-08 00:00:00 | 164 | 167 | 160 | 165 | 39550
2006-02-07 00:00:00 | 166.5 | 165.64 | 157.1 | 165 | 100820
2006-02-06 00:00:00 | 178 | 176 | 165 | 166.5 | 60556
2006-02-03 00:00:00 | 181.5 | 180 | 177 | 178 | 35212
2006-02-02 00:00:00 | 182 | 181.5 | 178 | 181.5 | 42491
2006-02-01 00:00:00 | 182 | 183.54 | 180.1 | 182 | 51861
2006-01-31 00:00:00 | 185 | 183.65 | 180 | 182 | 19539
2006-01-30 00:00:00 | 185 | 183.52 | 183.1 | 185 | 6205
2006-01-27 00:00:00 | 186 | 187 | 183 | 185 | 22205
2006-01-26 00:00:00 | 184.5 | 187 | 182.17 | 186 | 33126
2006-01-25 00:00:00 | 182.5 | 185 | 182 | 184.5 | 18335
2006-01-24 00:00:00 | 180 | 185 | 178.25 | 182.5 | 268552
2006-01-23 00:00:00 | 184.5 | 183 | 177 | 180 | 798387
2006-01-20 00:00:00 | 186 | 187.9 | 183.63 | 185 | 559583
2006-01-19 00:00:00 | 185.5 | 187.48 | 184 | 186 | 93943
2006-01-18 00:00:00 | 187.5 | 188 | 183.01 | 185.5 | 56565
2006-01-17 00:00:00 | 186.5 | 192 | 185.03 | 189.5 | 33747
2006-01-16 00:00:00 | 192.5 | 190.75 | 182 | 184.5 | 168888
2006-01-13 00:00:00 | 190 | 191 | 188 | 192.5 | 45822
2006-01-12 00:00:00 | 189.5 | 190.92 | 187 | 190 | 15516
2006-01-11 00:00:00 | 189.5 | 190.19 | 188.01 | 189.5 | 6470
2006-01-10 00:00:00 | 197 | 197 | 188 | 189.5 | 66270
2006-01-09 00:00:00 | 197 | 195.3 | 182.36 | 197 | 28750
2006-01-06 00:00:00 | 196.5 | 198.32 | 190 | 197 | 49082
2006-01-05 00:00:00 | 197.5 | 199.9 | 195.75 | 196.5 | 12007
2006-01-04 00:00:00 | 195.5 | 202 | 195.05 | 197.5 | 47295
2006-01-03 00:00:00 | 203.5 | 202.51 | 193.01 | 194 | 34705
2005-12-30 00:00:00 | 202 | 204 | 200.68 | 203.5 | 10342
2005-12-29 00:00:00 | 202 | 212 | 198 | 201.5 | 92031
2005-12-28 00:00:00 | 187.5 | 193 | 185.05 | 193.5 | 24173
2005-12-23 00:00:00 | 187.5 | 189.15 | 185.1 | 187.5 | 2710
2005-12-22 00:00:00 | 187.5 | 189 | 185.1 | 187.5 | 14496
2005-12-21 00:00:00 | 187.5 | 189.9 | 185.1 | 187.5 | 84062
2005-12-20 00:00:00 | 188.5 | 190 | 185.3 | 187.5 | 57208
2005-12-19 00:00:00 | 188.5 | 190 | 187.1 | 188.5 | 15347
2005-12-16 00:00:00 | 188.5 | 190 | 187.1 | 188.5 | 17757
2005-12-14 00:00:00 | 188.5 | 187.5 | 183.1 | 185.5 | 118231
2005-12-13 00:00:00 | 192.5 | 192 | 187.03 | 188.5 | 74303
2005-12-12 00:00:00 | 192.5 | 192 | 192 | 192.5 | 8662
2005-12-09 00:00:00 | 189.5 | 194.75 | 188.37 | 192.5 | 182197
2005-12-08 00:00:00 | 185.5 | 190 | 183.62 | 188 | 42469
2005-12-07 00:00:00 | 190 | 187.1 | 177 | 184.5 | 180723
2005-12-05 00:00:00 | 206.5 | 207.8 | 178.01 | 192.5 | 404770
2005-12-02 00:00:00 | 214.5 | 215.25 | 200 | 203.5 | 99097
2005-12-01 00:00:00 | 214.5 | 215.25 | 212.25 | 214.5 | 60381
2005-11-30 00:00:00 | 212.5 | 216.4 | 212 | 214.5 | 100580
2005-11-29 00:00:00 | 212.5 | 213.6 | 210 | 211.5 | 38825
2005-11-28 00:00:00 | 211.5 | 214 | 210.75 | 212.5 | 13813
2005-11-25 00:00:00 | 210.5 | 215.6 | 211.6 | 211.5 | 34412
2005-11-24 00:00:00 | 206 | 212.6 | 205.3 | 210.5 | 27642
2005-11-23 00:00:00 | 212.5 | 209 | 205 | 206 | 84571
2005-11-22 00:00:00 | 215 | 214.9 | 211 | 212.5 | 13090
2005-11-21 00:00:00 | 217.5 | 216.9 | 205.1 | 215 | 55874
2005-11-18 00:00:00 | 217.5 | 219.49 | 215.85 | 218.5 | 46188
2005-11-17 00:00:00 | 214.5 | 217 | 215.3 | 217.5 | 234918
2005-11-16 00:00:00 | 212.5 | 216.75 | 210.62 | 214.5 | 45416
2005-11-15 00:00:00 | 200.5 | 214.75 | 200.45 | 212.5 | 95342
2005-11-14 00:00:00 | 198.5 | 202 | 196 | 200.5 | 32814
2005-11-11 00:00:00 | 194.5 | 201 | 196.5 | 198.5 | 62076
2005-11-10 00:00:00 | 190.5 | 195 | 191 | 194.5 | 35156
2005-11-09 00:00:00 | 191 | 191 | 189 | 190.5 | 88025
2005-11-08 00:00:00 | 189.5 | 191.5 | 189 | 191 | 477829
2005-11-07 00:00:00 | 193 | 195 | 188 | 189.5 | 103787
2005-11-04 00:00:00 | 195.5 | 194.07 | 190.1 | 193 | 48963
2005-11-03 00:00:00 | 192.5 | 200 | 190 | 195.5 | 252481
2005-11-02 00:00:00 | 178.5 | 187.95 | 178.1 | 185.5 | 136566
2005-11-01 00:00:00 | 177.5 | 180 | 177.75 | 178.5 | 24230
2005-10-31 00:00:00 | 177 | 179 | 175.5 | 177.5 | 154733
2005-10-28 00:00:00 | 175.5 | 178 | 176 | 176.5 | 34750
2005-10-27 00:00:00 | 175.5 | 174.1 | 174.1 | 175.5 | 322
2005-10-26 00:00:00 | 174.5 | 176 | 173 | 175.5 | 44944
2005-10-25 00:00:00 | 174.5 | 175.61 | 173 | 174.5 | 7874
2005-10-24 00:00:00 | 171.5 | 174.7 | 170 | 173 | 265617
2005-10-21 00:00:00 | 171.5 | 172.9 | 170.15 | 171.5 | 112151
2005-10-20 00:00:00 | 169.5 | 172.9 | 167.5 | 172 | 30781
2005-10-19 00:00:00 | 179.5 | 181.35 | 163.2 | 167.5 | 64183
2005-10-18 00:00:00 | 182.5 | 184.5 | 179.1 | 181 | 36029
2005-10-17 00:00:00 | 186.5 | 185.81 | 182.08 | 182.5 | 51500
2005-10-14 00:00:00 | 188 | 188 | 187 | 186.5 | 17510
2005-10-13 00:00:00 | 190 | 189.9 | 188.5 | 188 | 9926
2005-10-12 00:00:00 | 184.5 | 190 | 182.6 | 188.5 | 59734
2005-10-11 00:00:00 | 177.5 | 183 | 178.75 | 181.5 | 24724
2005-10-10 00:00:00 | 175.5 | 180 | 173.25 | 177.5 | 41098
2005-10-07 00:00:00 | 176.5 | 178 | 168 | 175.5 | 206224
2005-10-06 00:00:00 | 179.5 | 179.5 | 175.2 | 176.5 | 89458
2005-10-05 00:00:00 | 180.5 | 178 | 178 | 180.5 | 10000
2005-10-04 00:00:00 | 180.5 | 181.9 | 178.5 | 180.5 | 287032
2005-10-03 00:00:00 | 180 | 180.9 | 178.65 | 180.5 | 30110
2005-09-30 00:00:00 | 181.5 | 180.9 | 180 | 180 | 26250
2005-09-29 00:00:00 | 180 | 183 | 178.2 | 181.5 | 45479
2005-09-28 00:00:00 | 181 | 180.18 | 178.2 | 180 | 73109
2005-09-27 00:00:00 | 185.5 | 183 | 175.1 | 181 | 199558
2005-09-26 00:00:00 | 185.5 | 185.3 | 183 | 185.5 | 12426
2005-09-23 00:00:00 | 187 | 185.5 | 183 | 185.5 | 18797
2005-09-22 00:00:00 | 188 | 189 | 185 | 187 | 36412
2005-09-21 00:00:00 | 186.5 | 188.7 | 187 | 188 | 120185
2005-09-20 00:00:00 | 185 | 186.5 | 185 | 186.5 | 68996
2005-09-19 00:00:00 | 185 | 187 | 183 | 185 | 19445
2005-09-16 00:00:00 | 187.5 | 186 | 183 | 185 | 23960
2005-09-15 00:00:00 | 191 | 193 | 188 | 187.5 | 43577
2005-09-14 00:00:00 | 191 | 192.75 | 189.4 | 191 | 35379
2005-09-13 00:00:00 | 187.5 | 193 | 186.1 | 191 | 254665
2005-09-12 00:00:00 | 185 | 187 | 183.2 | 186 | 108780
2005-09-09 00:00:00 | 178.5 | 187 | 178.5 | 185 | 121896
2005-09-08 00:00:00 | 175.5 | 178 | 175.5 | 178.5 | 120221
2005-09-07 00:00:00 | 175.5 | 178 | 175.1 | 175.5 | 13644
2005-09-06 00:00:00 | 175.5 | 175.5 | 175.1 | 175.5 | 253587
2005-09-05 00:00:00 | 175.5 | 178 | 175.05 | 175.5 | 75713
2005-09-02 00:00:00 | 173.5 | 178 | 172.75 | 175.5 | 24565
2005-09-01 00:00:00 | 172.5 | 174.6 | 171 | 173.5 | 65344
2005-08-31 00:00:00 | 172.5 | 174 | 171 | 172.5 | 4546
2005-08-30 00:00:00 | 172.5 | 174 | 170 | 172.5 | 139113
2005-08-29 00:00:00 | 172.5 | 174 | 171 | 172.5 | 80647
2005-08-25 00:00:00 | 172.5 | 174 | 171 | 172.5 | 57776
2005-08-24 00:00:00 | 172.5 | 172.5 | 170.2 | 172.5 | 200242
2005-08-23 00:00:00 | 172.5 | 172.5 | 171 | 172.5 | 284642
2005-08-22 00:00:00 | 172.5 | 174 | 172 | 172.5 | 48839
2005-08-19 00:00:00 | 172.5 | 174 | 170.3 | 172.5 | 39132
2005-08-18 00:00:00 | 172.5 | 175 | 170.3 | 172.5 | 25898
2005-08-17 00:00:00 | 172.5 | 173 | 170.3 | 172.5 | 37773
2005-08-16 00:00:00 | 172.5 | 174 | 170 | 172.5 | 156098
2005-08-15 00:00:00 | 172.5 | 173 | 171 | 172.5 | 21215
2005-08-12 00:00:00 | 172.5 | 173 | 170 | 172.5 | 251938
2005-08-11 00:00:00 | 172.5 | 173 | 171.2 | 172.5 | 3040
2005-08-10 00:00:00 | 172.5 | 175.35 | 171.2 | 172.5 | 319227
2005-08-09 00:00:00 | 172.5 | 173 | 170.25 | 172.5 | 213660
2005-08-08 00:00:00 | 173.5 | 175 | 172 | 172.5 | 74383
2005-08-05 00:00:00 | 170.5 | 175 | 172 | 173.5 | 187990
2005-08-04 00:00:00 | 169.5 | 171.8 | 169.5 | 170.5 | 11554
2005-08-03 00:00:00 | 167.5 | 169.7 | 169 | 169.5 | 9146
2005-08-02 00:00:00 | 167.5 | 170 | 167 | 167.5 | 13151
2005-08-01 00:00:00 | 167.5 | 170 | 165 | 167.5 | 86769
2005-07-29 00:00:00 | 172.5 | 171 | 165.8 | 167.5 | 28109
2005-07-28 00:00:00 | 168.5 | 175 | 167 | 173.5 | 53802
2005-07-27 00:00:00 | 168.5 | 169.7 | 168.5 | 168.5 | 411000
2005-07-26 00:00:00 | 166.5 | 168 | 165 | 168.5 | 298349
2005-07-25 00:00:00 | 162.5 | 170 | 164.35 | 166.5 | 69113
2005-07-22 00:00:00 | 166 | 167.8 | 161.3 | 162.5 | 42627
2005-07-21 00:00:00 | 158.5 | 166.5 | 159.25 | 166 | 89462
2005-07-20 00:00:00 | 158.5 |  |  | 158.5
2005-07-19 00:00:00 | 159 | 159.25 | 157 | 158.5 | 132037
2005-07-18 00:00:00 | 160.5 | 159.5 | 158 | 159 | 70500
2005-07-15 00:00:00 | 160.5 | 161.75 | 158.6 | 160.5 | 2572
2005-07-14 00:00:00 | 161.5 | 160.6 | 158 | 160.5 | 52906
2005-07-13 00:00:00 | 162.5 | 161.8 | 157 | 161.5 | 85683
2005-07-12 00:00:00 | 166.5 | 166 | 162.2 | 162.5 | 131862
2005-07-11 00:00:00 | 166.5 | 167.6 | 165 | 166.5 | 114085
2005-07-08 00:00:00 | 159 | 170 | 160 | 165.5 | 325499
2005-07-07 00:00:00 | 163.5 | 162.93 | 155 | 158.5 | 23373
2005-07-06 00:00:00 | 162.5 | 165 | 160.8 | 163.5 | 51534
2005-07-05 00:00:00 | 162.5 | 164.4 | 158 | 162.5 | 32392
2005-07-04 00:00:00 | 160.5 | 164 | 159.6 | 162.5 | 195885
2005-07-01 00:00:00 | 155 | 160.3 | 155 | 160.5 | 31498
2005-06-30 00:00:00 | 155 | 157 | 157 | 155 | 12360
2005-06-29 00:00:00 | 157.5 | 157 | 154 | 155 | 41259
2005-06-28 00:00:00 | 158.5 | 160 | 157.15 | 158.5 | 40665
2005-06-27 00:00:00 | 157 | 159.85 | 157 | 158.5 | 18914
2005-06-24 00:00:00 | 158 | 159 | 155.5 | 157 | 44324
2005-06-23 00:00:00 | 158.5 | 160 | 158 | 158.5 | 373080
2005-06-22 00:00:00 | 157.5 | 164 | 157 | 158.5 | 238935
2005-06-21 00:00:00 | 152.5 | 151.8 | 148.25 | 150 | 31941
2005-06-20 00:00:00 | 142.5 | 156 | 141.1 | 152.5 | 95640
2005-06-17 00:00:00 | 140 | 139.1 | 139.1 | 140 | 6344
2005-06-16 00:00:00 | 140 | 141.5 | 141.5 | 140 | 5000
2005-06-15 00:00:00 | 139.5 | 141.8 | 137.75 | 140 | 14071
2005-06-14 00:00:00 | 139.5 | 141.38 | 137.62 | 139.5 | 5826
2005-06-13 00:00:00 | 139.5 | 137.75 | 137.75 | 139.5 | 733
2005-06-10 00:00:00 | 139.5 |  |  | 139.5
2005-06-09 00:00:00 | 139.5 | 137.75 | 137.75 | 139.5 | 967
2005-06-08 00:00:00 | 138.5 | 139.63 | 137.62 | 139.5 | 3939
2005-06-07 00:00:00 | 139.5 | 139.63 | 137.37 | 138.5 | 6000
2005-06-06 00:00:00 | 137.5 | 140 | 139 | 139.5 | 14500
2005-06-03 00:00:00 | 137.5 | 140 | 135.75 | 137.5 | 10950
2005-06-02 00:00:00 | 134.5 | 137.5 | 135.6 | 137.5 | 11135
2005-06-01 00:00:00 | 134.5 |  |  | 134.5
2005-05-31 00:00:00 | 134.5 | 135.6 | 132.62 | 134.5 | 2972
2005-05-30 00:00:00 | 134.5 | 132.75 | 132.75 | 134.5 | 47
2005-05-26 00:00:00 | 134.5 | 132.75 | 132.5 | 134.5 | 230944
2005-05-25 00:00:00 | 133.5 | 134.63 | 132.75 | 134.5 | 2337
2005-05-24 00:00:00 | 136.5 | 135.37 | 132 | 133.5 | 33234
2005-05-23 00:00:00 | 141.5 | 140.37 | 135 | 136.5 | 40905
2005-05-20 00:00:00 | 142.5 | 143 | 140 | 141.5 | 29566
2005-05-19 00:00:00 | 142.5 | 144 | 140.75 | 142.5 | 14898
2005-05-18 00:00:00 | 142.5 | 143 | 140.62 | 142.5 | 1852
2005-05-17 00:00:00 | 141 | 144 | 141.5 | 142.5 | 31179
2005-05-16 00:00:00 | 139.5 | 142 | 141.75 | 141 | 7124
2005-05-13 00:00:00 | 138 | 139 | 137.25 | 139.5 | 14938
2005-05-12 00:00:00 | 138 | 139 | 137 | 138 | 14139
2005-05-11 00:00:00 | 137.5 | 138 | 137.25 | 138 | 101422
2005-05-10 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 25000
2005-05-09 00:00:00 | 135.5 | 138 | 135.8 | 137.5 | 25071
2005-05-06 00:00:00 | 135.5 | 135.8 | 134 | 135.5 | 885340
2005-05-05 00:00:00 | 134 | 135.8 | 133 | 135.5 | 24589
2005-05-04 00:00:00 | 137.5 | 136.2 | 133 | 133.5 | 15366
2005-05-03 00:00:00 | 138.5 | 139.4 | 137.37 | 137.5 | 8388
2005-05-02 00:00:00 | 144.5 | 142 | 133 | 138.5 | 93408
2005-04-28 00:00:00 | 145 | 147 | 142 | 144.5 | 22822
2005-04-27 00:00:00 | 155.5 | 152 | 142.62 | 144.5 | 70690
2005-04-26 00:00:00 | 156.5 | 158 | 153 | 155.5 | 115000
2005-04-25 00:00:00 | 156.5 | 155.37 | 155.37 | 156.5 | 2951
2005-04-22 00:00:00 | 156.5 | 155.37 | 155 | 156.5 | 4965
2005-04-21 00:00:00 | 156.5 | 157.63 | 155.37 | 156.5 | 3531
2005-04-20 00:00:00 | 156.5 | 156 | 154 | 156.5 | 63334
2005-04-19 00:00:00 | 156.5 | 157.63 | 155 | 156.5 | 4500
2005-04-18 00:00:00 | 157.5 | 155.37 | 155.25 | 156.5 | 4323
2005-04-15 00:00:00 | 157.5 | 159 | 155 | 157.5 | 11239
2005-04-14 00:00:00 | 162.5 | 161.4 | 155 | 157.5 | 614683
2005-04-13 00:00:00 | 160 | 164.38 | 161.4 | 162.5 | 30779
2005-04-11 00:00:00 | 155 | 160 | 153 | 157.5 | 43705
2005-04-08 00:00:00 | 154.5 | 157 | 153.5 | 155 | 13737
2005-04-07 00:00:00 | 154.5 | 157 | 153.2 | 154.5 | 25417
2005-04-06 00:00:00 | 154.5 | 156.38 | 152.62 | 154.5 | 27346
2005-04-05 00:00:00 | 151.5 | 155.78 | 149 | 154.5 | 1347648
2005-04-04 00:00:00 | 155 | 156 | 148 | 149 | 106820
2005-04-01 00:00:00 | 154.5 | 156 | 153.5 | 155 | 67370
2005-03-28 00:00:00 | 153 | 151.8 | 150 | 152.5 | 64626
2005-03-23 00:00:00 | 161.5 | 162 | 150 | 153 | 272699
2005-03-22 00:00:00 | 162.5 | 163 | 160 | 161.5 | 52327
2005-03-21 00:00:00 | 162.5 | 164 | 160.25 | 162.5 | 14231
2005-03-18 00:00:00 | 163.5 | 163.5 | 162.37 | 162.5 | 21400
2005-03-16 00:00:00 | 163.5 | 164.5 | 162 | 163.5 | 237426
2005-03-15 00:00:00 | 162.5 | 164.55 | 162 | 163.5 | 21632
2005-03-14 00:00:00 | 160 | 164 | 159 | 162.5 | 86961
2005-03-11 00:00:00 | 159.5 | 161.37 | 157.25 | 160 | 64946
2005-03-10 00:00:00 | 159.5 | 161.38 | 157 | 159.5 | 575307
2005-03-09 00:00:00 | 159.5 | 161.38 | 158 | 159.5 | 442119
2005-03-08 00:00:00 | 160 | 161.25 | 158 | 159.5 | 654266
2005-03-07 00:00:00 | 161.5 | 162.55 | 159 | 160 | 45450
2005-03-04 00:00:00 | 159.5 | 163 | 160 | 161.5 | 125659
2005-03-03 00:00:00 | 157.5 | 161 | 158 | 159.5 | 183500
2005-03-02 00:00:00 | 156.5 | 159.38 | 155.62 | 157.5 | 107820
2005-03-01 00:00:00 | 156.5 | 158 | 155.37 | 156.5 | 107464
2005-02-28 00:00:00 | 156 | 158 | 155 | 156.5 | 183671
2005-02-25 00:00:00 | 154 | 158 | 151.5 | 154.5 | 310341
2005-02-24 00:00:00 | 156.5 | 155 | 153.6 | 154.5 | 125646
2005-02-23 00:00:00 | 155.5 | 157.5 | 154.03 | 156.5 | 39775
2005-02-22 00:00:00 | 155.5 | 156.63 | 154.15 | 155.5 | 7836
2005-02-18 00:00:00 | 156.5 | 157.5 | 154 | 156 | 37384
2005-02-16 00:00:00 | 157.5 | 156.3 | 156.25 | 157 | 10500
2005-02-15 00:00:00 | 163 | 161 | 155 | 157.5 | 53479
2005-02-14 00:00:00 | 160 | 165 | 158.5 | 163 | 238281
2005-02-11 00:00:00 | 156 | 161.75 | 155 | 159.5 | 410360
2005-02-10 00:00:00 | 155.5 | 158 | 154.37 | 156 | 340958
2005-02-09 00:00:00 | 151.5 | 157 | 152.5 | 155.5 | 290689
2005-02-08 00:00:00 | 150.5 | 152.15 | 150 | 150.5 | 6430
2005-02-07 00:00:00 | 150.5 | 153 | 150 | 150.5 | 86977
2005-02-04 00:00:00 | 149 | 152.38 | 150 | 150.5 | 34500
2005-02-03 00:00:00 | 146 | 151 | 146 | 149 | 56355
2005-02-02 00:00:00 | 146 | 145.5 | 145.25 | 146 | 6368
2005-02-01 00:00:00 | 143.5 | 147 | 144 | 146 | 28442
2005-01-31 00:00:00 | 143.5 | 142.37 | 142.37 | 143.5 | 689
2005-01-28 00:00:00 | 146.5 | 146.95 | 138 | 143.5 | 37193
2005-01-27 00:00:00 | 146.5 | 147.25 | 142 | 146.5 | 20197
2005-01-26 00:00:00 | 148.5 | 147.25 | 145 | 146.5 | 16099
2005-01-25 00:00:00 | 149.5 | 149 | 147 | 148.5 | 13701
2005-01-24 00:00:00 | 149.5 | 152 | 147.5 | 149.5 | 15500
2005-01-21 00:00:00 | 150 | 151.75 | 147 | 149.5 | 25945
2005-01-20 00:00:00 | 150 | 151.5 | 148.5 | 150 | 4846
2005-01-19 00:00:00 | 150 | 148.5 | 148.5 | 150 | 3067
2005-01-18 00:00:00 | 152.5 | 155 | 147.62 | 150 | 37873
2005-01-17 00:00:00 | 152.5 | 158 | 150.62 | 153.5 | 128987
2005-01-14 00:00:00 | 148.5 | 152 | 147 | 152.5 | 41698
2005-01-13 00:00:00 | 144.5 | 155 | 144 | 148.5 | 132261
2005-01-12 00:00:00 | 143.5 | 144.85 | 142.37 | 143.5 | 77118
2005-01-11 00:00:00 | 143.5 | 144.5 | 142 | 143.5 | 127625
2005-01-10 00:00:00 | 140 | 145 | 138.5 | 143.5 | 220527
2005-01-07 00:00:00 | 140 | 141 | 137 | 139.5 | 15503
2005-01-06 00:00:00 | 138.5 | 144 | 138 | 140 | 37082
2005-01-05 00:00:00 | 138.5 |  |  | 138.5
2005-01-04 00:00:00 | 137.5 | 138 | 135 | 138.5 | 12716
2005-01-03 00:00:00 | 137.5 |  |  | 137.5
2004-12-30 00:00:00 | 137.5 | 135.25 | 135 | 137.5 | 1381
2004-12-29 00:00:00 | 137.5 | 137.5 | 135 | 137.5 | 4925
2004-12-28 00:00:00 | 137.5 | 139.37 | 135.25 | 137.5 | 3274
2004-12-23 00:00:00 | 137.5 | 135 | 135 | 137.5 | 2000
2004-12-22 00:00:00 | 138.5 | 138 | 135.62 | 137.5 | 14633
2004-12-21 00:00:00 | 138.5 | 139 | 137 | 138.5 | 3615
2004-12-20 00:00:00 | 138.5 | 139.63 | 137 | 138.5 | 8731
2004-12-17 00:00:00 | 138.5 | 137.15 | 137 | 138.5 | 5273
2004-12-16 00:00:00 | 139.5 | 139.63 | 137 | 138.5 | 16692
2004-12-15 00:00:00 | 144 | 144.4 | 140 | 139.5 | 23997
2004-12-14 00:00:00 | 142.5 | 145 | 140 | 144 | 133663
2004-12-13 00:00:00 | 145 | 143.95 | 142 | 142.5 | 51686
2004-12-10 00:00:00 | 146 | 146.75 | 145 | 145 | 89251
2004-12-09 00:00:00 | 145 | 146.3 | 143.2 | 146 | 6676
2004-12-08 00:00:00 | 143.5 | 146 | 143.37 | 145 | 33210
2004-12-07 00:00:00 | 148 | 145 | 138 | 143.5 | 34508
2004-12-06 00:00:00 | 148 | 148 | 146.2 | 148 | 5123
2004-12-03 00:00:00 | 148 | 150 | 145 | 148 | 15740
2004-12-02 00:00:00 | 150.5 | 151.85 | 146.2 | 148 | 19541
2004-12-01 00:00:00 | 149 | 152 | 148 | 150 | 111108
2004-11-30 00:00:00 | 152 | 153.4 | 146 | 149 | 55228
2004-11-29 00:00:00 | 156.5 | 157 | 142 | 150 | 185630
2004-11-26 00:00:00 | 155 | 155.5 | 154 | 155 | 8918
2004-11-25 00:00:00 | 154.5 | 155.5 | 153.45 | 155 | 38509
2004-11-24 00:00:00 | 154.5 | 153.45 | 153.37 | 154.5 | 22126
2004-11-23 00:00:00 | 153 | 154.9 | 152 | 154.5 | 40234
2004-11-22 00:00:00 | 151 | 154 | 149.5 | 153 | 13701
2004-11-19 00:00:00 | 144.5 | 156 | 146.38 | 151 | 122094
2004-11-18 00:00:00 | 140.5 | 145 | 142 | 144.5 | 32000
2004-11-17 00:00:00 | 140.5 | 142 | 138.75 | 140.5 | 156060
2004-11-16 00:00:00 | 140.5 | 142.38 | 138.75 | 140.5 | 25073
2004-11-15 00:00:00 | 140.5 | 142.38 | 138.75 | 140.5 | 4612
2004-11-12 00:00:00 | 140.5 | 142.38 | 138.62 | 140.5 | 12307
2004-11-11 00:00:00 | 140.5 |  |  | 140.5
2004-11-10 00:00:00 | 140.5 | 142.38 | 138.75 | 140.5 | 10387
2004-11-09 00:00:00 | 140.5 | 141.75 | 138.75 | 140.5 | 28042
2004-11-08 00:00:00 | 140.5 | 138.62 | 138.62 | 140.5 | 1858
2004-11-05 00:00:00 | 139.5 | 141.3 | 137.62 | 140.5 | 17593
2004-11-04 00:00:00 | 140 | 141.3 | 138.5 | 139.5 | 6700
2004-11-03 00:00:00 | 137.5 | 141.4 | 137.37 | 140 | 14713
2004-11-02 00:00:00 | 137.5 | 138.5 | 135 | 137.5 | 2503
2004-11-01 00:00:00 | 142.5 | 141.5 | 137.2 | 137.5 | 9750
2004-10-28 00:00:00 | 139.25 | 144 | 140.37 | 142.5 | 15374
2004-10-27 00:00:00 | 136.5 | 139.7 | 137 | 138.5 | 13744
2004-10-26 00:00:00 | 136.5 | 137.63 | 135.37 | 136.5 | 3584
2004-10-25 00:00:00 | 140.5 | 141 | 133.62 | 136.5 | 49710
2004-10-22 00:00:00 | 142.5 | 140.25 | 138.5 | 140.5 | 12500
2004-10-21 00:00:00 | 142.5 |  |  | 142.5
2004-10-20 00:00:00 | 142.5 | 143.8 | 140 | 142.5 | 24818
2004-10-19 00:00:00 | 142.5 | 144.75 | 140.62 | 142.5 | 7000
2004-10-18 00:00:00 | 140 | 144.63 | 140.62 | 142.5 | 29762
2004-10-15 00:00:00 | 140 | 141.4 | 138.5 | 140 | 34619
2004-10-14 00:00:00 | 139.5 | 138.6 | 138.6 | 140 | 3900
2004-10-13 00:00:00 | 144 | 141 | 137.62 | 139.5 | 25697
2004-10-12 00:00:00 | 148.5 | 149.63 | 141.5 | 144 | 28071
2004-10-11 00:00:00 | 147.5 | 149.75 | 145 | 148.5 | 54735
2004-10-08 00:00:00 | 144 | 145.55 | 143 | 144.5 | 20321
2004-10-07 00:00:00 | 144 |  |  | 144
2004-10-06 00:00:00 | 140 | 146 | 142.5 | 144 | 28923
2004-10-05 00:00:00 | 140.5 | 142 | 138 | 140 | 17994
2004-10-04 00:00:00 | 146 | 143.62 | 140 | 141.5 | 14422
2004-10-01 00:00:00 | 148.5 | 149.63 | 145 | 146.5 | 20493
2004-09-30 00:00:00 | 143.5 | 147.38 | 143 | 145.5 | 84286
2004-09-29 00:00:00 | 140 | 145 | 140.62 | 142.5 | 34968
2004-09-28 00:00:00 | 140 | 141.5 | 138.5 | 140 | 12710
2004-09-27 00:00:00 | 141 | 144.25 | 138.6 | 140 | 46387
2004-09-24 00:00:00 | 141.5 | 140.45 | 138.6 | 140 | 13120
2004-09-23 00:00:00 | 145 | 142 | 138 | 141.5 | 20292
2004-09-22 00:00:00 | 146.5 | 145.37 | 142 | 145 | 26564
2004-09-21 00:00:00 | 151.5 | 150.37 | 145.62 | 146.5 | 16118
2004-09-20 00:00:00 | 151.5 | 152.55 | 150.37 | 151.5 | 4246
2004-09-17 00:00:00 | 153.5 | 154.55 | 152 | 151.5 | 35611
2004-09-16 00:00:00 | 150 | 155 | 148.7 | 153.5 | 39788
2004-09-15 00:00:00 | 151.5 | 150.37 | 147.38 | 150 | 16705
2004-09-14 00:00:00 | 151.5 | 153 | 148 | 151.5 | 16809
2004-09-13 00:00:00 | 149.5 | 152 | 148 | 151.5 | 10900
2004-09-10 00:00:00 | 147 | 148 | 145.2 | 147 | 5033
2004-09-09 00:00:00 | 147.5 | 154.63 | 146 | 147 | 115489
2004-09-08 00:00:00 | 146.5 | 147.63 | 145.5 | 147.5 | 11864
2004-09-07 00:00:00 | 150 | 149.63 | 145 | 146.5 | 17265
2004-09-06 00:00:00 | 137.5 | 150 | 139.38 | 150 | 72261
2004-09-03 00:00:00 | 135 | 137.63 | 132 | 136.5 | 32477
2004-09-02 00:00:00 | 135 | 137 | 132 | 135 | 58031
2004-09-01 00:00:00 | 134.5 | 136 | 132.5 | 134.5 | 10765
2004-08-31 00:00:00 | 130.5 | 136.25 | 130 | 134.5 | 56885
2004-08-30 00:00:00 | 130.5 | 132 | 129.37 | 130.5 | 23196
2004-08-26 00:00:00 | 127.5 | 131 | 128 | 130.5 | 24392
2004-08-25 00:00:00 | 126.5 | 128 | 125 | 127.5 | 14342
2004-08-24 00:00:00 | 126.5 | 127 | 125.37 | 126.5 | 14478
2004-08-23 00:00:00 | 129 | 128 | 125 | 126.5 | 14228
2004-08-20 00:00:00 | 131.5 | 133 | 127 | 130 | 63817
2004-08-19 00:00:00 | 131.5 | 132.2 | 130.37 | 131.5 | 7600
2004-08-18 00:00:00 | 131.5 | 132.55 | 130.37 | 131.5 | 5764
2004-08-17 00:00:00 | 132.5 | 135 | 134 | 132.5 | 12000
2004-08-16 00:00:00 | 131.5 | 133.5 | 130.5 | 132 | 9874
2004-08-13 00:00:00 | 131 | 131 | 129.5 | 131 | 15193
2004-08-12 00:00:00 | 130 | 132.5 | 129.5 | 131 | 12693
2004-08-11 00:00:00 | 134.5 | 134.5 | 125 | 130 | 56298
2004-08-10 00:00:00 | 134.5 | 132.62 | 130 | 134.5 | 14880
2004-08-09 00:00:00 | 135.5 | 133 | 132.75 | 134.5 | 9387
2004-08-06 00:00:00 | 135.5 | 137.25 | 137.25 | 135.5 | 2200
2004-08-05 00:00:00 | 136.5 | 137.25 | 133.62 | 135.5 | 9390
2004-08-04 00:00:00 | 135 | 136.5 | 133.5 | 136.5 | 12054
2004-08-03 00:00:00 | 135 | 136.5 | 133 | 135 | 12560
2004-08-02 00:00:00 | 135 | 143.66 | 133 | 135 | 3772
2004-07-30 00:00:00 | 145 | 143.66 | 1.37 | 135 | 63948
2004-07-29 00:00:00 | 131.5 | 145 | 131 | 145 | 47440
2004-07-28 00:00:00 | 131.5 | 136 | 130.45 | 131.5 | 243743
2004-07-27 00:00:00 | 131.5 | 130.45 | 130.37 | 131.5 | 9078
2004-07-26 00:00:00 | 131.5 | 132 | 130.45 | 131.5 | 7750
2004-07-23 00:00:00 | 131.5 | 130.45 | 130.37 | 131.5 | 10910
2004-07-22 00:00:00 | 131.5 | 135 | 130.25 | 131.5 | 25162
2004-07-21 00:00:00 | 128.5 | 132.63 | 127.6 | 131.5 | 31981
2004-07-20 00:00:00 | 131.5 | 130.45 | 127.6 | 128.5 | 13120
2004-07-19 00:00:00 | 131.5 | 133 | 130.4 | 131.5 | 14456
2004-07-16 00:00:00 | 130 | 132.55 | 130.4 | 131.5 | 18277
2004-07-15 00:00:00 | 132.5 | 131 | 128.6 | 130 | 18916
2004-07-14 00:00:00 | 133.5 | 134.25 | 132.45 | 132.5 | 11000
2004-07-13 00:00:00 | 133.5 | 133 | 133 | 133.5 | 3000
2004-07-12 00:00:00 | 130.5 | 134.25 | 130 | 133.5 | 19150
2004-07-09 00:00:00 | 130.5 | 132.38 | 129 | 130.5 | 5457
2004-07-08 00:00:00 | 134.5 | 136.25 | 129 | 130.5 | 27131
2004-07-07 00:00:00 | 134.5 | 135 | 135 | 134.5 | 200
2004-07-06 00:00:00 | 139.5 | 141.2 | 128.5 | 134.5 | 53070
2004-07-05 00:00:00 | 131 | 141.2 | 132.5 | 139.5 | 67319
2004-07-02 00:00:00 | 131 | 131 | 129.5 | 131 | 55961
2004-07-01 00:00:00 | 131 | 132.5 | 129.5 | 131 | 4457
2004-06-30 00:00:00 | 131 | 131.5 | 129 | 131 | 59086
2004-06-29 00:00:00 | 132.5 | 133.25 | 130.62 | 132.5 | 4117
2004-06-28 00:00:00 | 132.5 | 133 | 132 | 132.5 | 27642
2004-06-25 00:00:00 | 132.5 | 133 | 130.62 | 132.5 | 12993
2004-06-24 00:00:00 | 132.5 | 133.25 | 130.62 | 132.5 | 21381
2004-06-23 00:00:00 | 132.5 | 134 | 130.62 | 132.5 | 14738
2004-06-22 00:00:00 | 132.5 | 134.55 | 129 | 132.5 | 46416
2004-06-21 00:00:00 | 137.5 | 135.62 | 130 | 132.5 | 22606
2004-06-18 00:00:00 | 134.5 | 139.25 | 130 | 137.5 | 88789
2004-06-17 00:00:00 | 139.5 | 137.62 | 132.62 | 134.5 | 47381
2004-06-16 00:00:00 | 141.5 | 141 | 135 | 139.5 | 37191
2004-06-15 00:00:00 | 148.5 | 147 | 138 | 141.5 | 63339
2004-06-14 00:00:00 | 156.5 | 157.63 | 143.62 | 147.5 | 69251
2004-06-11 00:00:00 | 152.5 | 154.55 | 148.5 | 153.5 | 52639
2004-06-10 00:00:00 | 152.5 | 154.5 | 150 | 152.5 | 31719
2004-06-09 00:00:00 | 152.5 | 154.5 | 150.62 | 152.5 | 21202
2004-06-08 00:00:00 | 150.5 | 153 | 150 | 152.5 | 76132
2004-06-07 00:00:00 | 148.5 | 152.38 | 148 | 150.5 | 63956
2004-06-04 00:00:00 | 146.5 | 152 | 147.37 | 148.5 | 40666
2004-06-03 00:00:00 | 143.5 | 147.55 | 142.45 | 146.5 | 21587
2004-06-02 00:00:00 | 144.5 | 144 | 142.15 | 143.5 | 13728
2004-06-01 00:00:00 | 147.5 | 145.7 | 142.62 | 144.5 | 50693
2004-05-31 00:00:00 |  |  |  | 147.5
2004-05-28 00:00:00 | 150.5 | 152.38 | 145 | 147.5 | 42803
2004-05-27 00:00:00 | 136.5 | 150 | 137.55 | 146.5 | 51740
2004-05-26 00:00:00 | 136.5 | 137.55 | 135.45 | 136.5 | 9268
2004-05-25 00:00:00 | 137.5 | 135.75 | 135 | 136.5 | 6890
2004-05-24 00:00:00 | 137.5 | 139 | 135.62 | 137.5 | 17504
2004-05-21 00:00:00 | 136.5 | 139.38 | 135.45 | 137.5 | 6422
2004-05-20 00:00:00 | 143.5 | 143 | 133 | 136.5 | 84455
2004-05-19 00:00:00 | 130 | 145 | 131.5 | 143.5 | 156211
2004-05-18 00:00:00 | 125 | 131.5 | 126.7 | 130 | 56773
2004-05-17 00:00:00 | 135.5 | 133.62 | 120 | 125 | 234383
2004-05-14 00:00:00 | 140 | 145 | 133.62 | 135.5 | 69236
2004-05-13 00:00:00 | 137.5 | 141 | 135.62 | 140 | 6299
2004-05-12 00:00:00 | 137.5 | 139.75 | 135.62 | 137.5 | 30140
2004-05-11 00:00:00 | 137.5 | 139 | 135 | 137.5 | 21230
2004-05-10 00:00:00 | 142.5 | 144.38 | 130.45 | 137.5 | 98590
2004-05-07 00:00:00 | 145.5 | 143.62 | 134 | 141.5 | 84692
2004-05-06 00:00:00 | 147.5 | 148 | 143 | 145.5 | 63915
2004-05-05 00:00:00 | 147.5 | 148 | 146.05 | 147.5 | 37112
2004-05-04 00:00:00 | 147.5 | 148 | 147.12 | 147.5 | 39822
2004-05-03 00:00:00 |  |  |  | 147.5
2004-04-30 00:00:00 | 146.5 | 148 | 145 | 147.5 | 15687
2004-04-29 00:00:00 | 146.5 | 147.5 | 145 | 146.5 | 7115
2004-04-28 00:00:00 | 147.5 | 149.1 | 145 | 146.5 | 9361
2004-04-27 00:00:00 | 150.5 | 152.4 | 148 | 149 | 33300
2004-04-26 00:00:00 | 153.5 | 154 | 150 | 150.5 | 13717
2004-04-23 00:00:00 | 153.5 | 153.5 | 152.15 | 153.5 | 90639
2004-04-22 00:00:00 | 153.5 | 152.37 | 152.37 | 153.5 | 505
2004-04-21 00:00:00 | 153.5 | 154 | 152.37 | 153.5 | 9246
2004-04-20 00:00:00 | 152.5 | 154 | 150.62 | 153.5 | 47835
2004-04-19 00:00:00 | 152.5 | 154.63 | 150.25 | 152.5 | 12478
2004-04-16 00:00:00 | 157.5 | 155.62 | 150 | 152.5 | 25898
2004-04-15 00:00:00 | 157.5 | 155.62 | 155.62 | 157.5 | 1577
2004-04-14 00:00:00 | 158.5 | 157.45 | 157.45 | 157.5 | 6000
2004-04-13 00:00:00 | 155 | 161.25 | 153.5 | 158.5 | 49794
2004-04-12 00:00:00 | 155 | 156 | 153 | 155 | 27981
2004-04-06 00:00:00 | 155 | 155.6 | 153 | 155 | 6541
2004-04-01 00:00:00 | 151 | 151.3 | 150.25 | 151 | 13471
2004-03-31 00:00:00 | 151 | 151.75 | 150.25 | 151 | 2919
2004-03-29 00:00:00 | 153.5 | 152 | 150 | 151 | 41603
2004-03-25 00:00:00 | 148.5 | 156.38 | 149.63 | 153.5 | 36092
2004-03-24 00:00:00 | 155 | 156.4 | 145 | 150 | 174888
2004-03-23 00:00:00 | 158.5 | 159.63 | 153.5 | 155 | 29108
2004-03-22 00:00:00 | 160 | 167.63 | 157 | 160 | 149416
2004-03-19 00:00:00 | 143.5 | 158 | 143.5 | 154 | 97356
2004-03-18 00:00:00 | 134 | 146.38 | 133.3 | 144.5 | 74060
2004-03-17 00:00:00 | 133.5 | 134.75 | 133.25 | 134 | 23526
2004-03-16 00:00:00 | 130.5 | 134 | 125 | 133.5 | 143680
2004-03-15 00:00:00 | 138.5 | 137.37 | 124 | 130.5 | 143098
2004-03-12 00:00:00 | 146 | 144.5 | 135 | 138.5 | 92896
2004-03-11 00:00:00 | 151.5 | 150 | 143 | 146 | 51862
2004-03-10 00:00:00 | 151.5 | 150.5 | 150 | 151.5 | 3243
2004-03-09 00:00:00 | 152.5 | 154.38 | 150 | 151.5 | 10409
2004-03-08 00:00:00 | 151.5 | 152.75 | 152.25 | 152.5 | 55383
2004-03-05 00:00:00 | 151.5 | 151.75 | 151.25 | 151.5 | 31650
2004-03-04 00:00:00 | 154.5 | 151.75 | 151.25 | 151.5 | 55856
2004-03-03 00:00:00 | 154.5 | 154.75 | 154.25 | 154.5 | 33037
2004-03-02 00:00:00 | 154.5 | 154.75 | 154.25 | 154.5 | 11994
2004-03-01 00:00:00 | 155.5 | 154.75 | 154.25 | 154.5 | 55045
2004-02-27 00:00:00 | 155.5 | 155.75 | 155.25 | 155.5 | 15330
2004-02-26 00:00:00 | 155.5 | 155.75 | 155.25 | 155.5 | 215554
2004-02-25 00:00:00 | 160 | 155.75 | 155.25 | 155.5 | 47193
2004-02-24 00:00:00 | 163.5 | 163 | 158 | 160 | 14513
2004-02-23 00:00:00 | 158.5 | 167 | 157.37 | 163.5 | 84619
2004-02-20 00:00:00 | 157.5 | 156.25 | 155 | 157.5 | 26413
2004-02-19 00:00:00 | 157.5 | 157 | 153.6 | 157.5 | 38771
2004-02-18 00:00:00 | 157.5 | 159.38 | 157.75 | 157.5 | 17572
2004-02-17 00:00:00 | 158.5 | 159.63 | 157.75 | 157.5 | 15714
2004-02-16 00:00:00 | 158.5 | 160 | 157.37 | 158.5 | 81964
2004-02-13 00:00:00 | 158.5 | 159.85 | 155 | 158.5 | 46998
2004-02-12 00:00:00 | 158.5 | 159 | 157.37 | 158.5 | 11889
2004-02-11 00:00:00 | 162 | 163.8 | 155.5 | 157.5 | 57541
2004-02-10 00:00:00 | 154.5 | 163.8 | 153 | 162 | 180779
2004-02-09 00:00:00 | 154.5 | 156.38 | 153 | 154.5 | 13068
2004-02-06 00:00:00 | 154.5 | 156.75 | 152 | 153 | 13850
2004-02-05 00:00:00 | 154.5 | 156.38 | 153 | 154.5 | 20676
2004-02-04 00:00:00 | 158.5 | 157.37 | 152 | 154.5 | 22650
2004-02-03 00:00:00 | 162.5 | 164 | 153 | 158.5 | 49306
2004-02-02 00:00:00 | 161.5 | 164.38 | 160.37 | 162.5 | 53702
2004-01-30 00:00:00 | 150 | 158 | 149.7 | 157.5 | 201858
2004-01-29 00:00:00 | 155.5 | 156.5 | 148 | 150 | 58102
2004-01-28 00:00:00 | 161.5 | 163.25 | 158 | 155.5 | 359745
2004-01-27 00:00:00 | 162.5 | 163.25 | 160 | 161.5 | 55452
2004-01-26 00:00:00 | 161.5 | 164.38 | 160.05 | 162.5 | 46088
2004-01-23 00:00:00 | 161.5 | 162.5 | 160 | 161.5 | 23788
2004-01-22 00:00:00 | 160.5 | 163 | 160.37 | 161.5 | 70336
2004-01-21 00:00:00 | 162.5 | 164.38 | 153.2 | 160.5 | 104371
2004-01-20 00:00:00 | 166 | 166.75 | 160 | 162.5 | 36003
2004-01-19 00:00:00 | 167.5 | 169.63 | 158 | 166 | 114364
2004-01-16 00:00:00 | 157.5 | 169.75 | 157 | 167.5 | 127179
2004-01-15 00:00:00 | 152.5 | 162 | 151.75 | 157.5 | 101313
2004-01-14 00:00:00 | 150 | 154.38 | 148.5 | 152.5 | 39676
2004-01-13 00:00:00 | 147.5 | 152 | 145.75 | 150 | 84061
2004-01-12 00:00:00 | 144 | 152 | 142.62 | 147.5 | 251080
2004-01-09 00:00:00 | 139.5 | 141 | 138.62 | 139.5 | 70740
2004-01-08 00:00:00 | 139.5 | 140.5 | 137.75 | 139.5 | 47907
2004-01-07 00:00:00 | 135.5 | 141.38 | 133 | 139.5 | 30762
2004-01-06 00:00:00 | 142.5 | 145 | 133 | 135.5 | 147505
2004-01-05 00:00:00 | 142.5 | 144.38 | 140.62 | 142.5 | 37201
2004-01-02 00:00:00 | 141.5 | 143 | 140.37 | 141.5 | 23603
2004-01-01 00:00:00 | 140.5 | 142.63 | 138.62 | 141.5 | 16664
2003-12-30 00:00:00 | 140.5 | 142.38 | 138.62 | 140.5 | 9454
2003-12-29 00:00:00 | 140 | 142.38 | 138.62 | 140.5 | 9947
2003-12-26 00:00:00 | 136.5 | 142 | 137.55 | 140 | 44014
2003-12-23 00:00:00 | 132.5 | 138 | 130 | 136.5 | 78141
2003-12-22 00:00:00 | 138.5 | 138.8 | 125 | 132.5 | 121762
2003-12-19 00:00:00 | 146.5 | 152.25 | 142 | 138.5 | 185823
2003-12-18 00:00:00 | 148.5 | 152.25 | 145 | 145.5 | 114248
2003-12-17 00:00:00 | 143.5 | 148 | 140 | 148.5 | 125309
2003-12-16 00:00:00 | 148.5 | 150 | 142 | 143.5 | 110062
2003-12-15 00:00:00 | 147.5 | 152 | 145.6 | 148.5 | 161003
2003-12-12 00:00:00 | 142.5 | 150 | 141 | 147.5 | 72106
2003-12-11 00:00:00 | 142.5 | 144.5 | 140.2 | 142.5 | 50945
2003-12-10 00:00:00 | 142.5 | 144.95 | 140 | 142.5 | 27042
2003-12-09 00:00:00 | 138 | 145 | 137.75 | 142.5 | 184028
2003-12-08 00:00:00 | 134.5 | 138 | 134 | 137 | 244332
2003-12-05 00:00:00 | 131.5 | 136.4 | 131 | 134.5 | 107617
2003-12-04 00:00:00 | 134.5 | 136.75 | 130 | 131.5 | 112422
2003-12-03 00:00:00 | 131.5 | 138 | 130 | 134.5 | 734672
2003-12-02 00:00:00 | 120 | 130 | 117.5 | 128 | 849191
2003-12-01 00:00:00 | 114.5 | 119.9 | 114 | 117.5 | 128709
2003-11-28 00:00:00 | 112.5 | 116.25 | 113 | 114.5 | 29332
2003-11-27 00:00:00 | 112.5 | 114.9 | 111 | 112.5 | 79127
2003-11-26 00:00:00 | 111.5 | 114.9 | 110.1 | 112.5 | 47530
2003-11-25 00:00:00 | 111 | 112.9 | 109 | 111.5 | 31769
2003-11-24 00:00:00 | 109 | 113 | 108 | 110.5 | 42907
2003-11-21 00:00:00 | 108.5 | 109.5 | 107.5 | 109 | 9017
2003-11-20 00:00:00 | 105.5 | 110 | 106.25 | 108.5 | 41380
2003-11-19 00:00:00 | 105.5 | 107.5 | 104 | 105.5 | 3008
2003-11-18 00:00:00 | 108 | 107.5 | 103.5 | 105.5 | 17719
2003-11-17 00:00:00 | 109.5 | 112 | 106.5 | 108 | 55232
2003-11-14 00:00:00 | 110 | 111 | 107.15 | 109.5 | 39790
2003-11-13 00:00:00 | 110 | 111 | 108.1 | 110 | 16681
2003-11-12 00:00:00 | 110 | 111 | 108.2 | 110 | 7565
2003-11-11 00:00:00 | 110 | 111.9 | 108.1 | 110 | 16868
2003-11-10 00:00:00 | 110 | 112 | 108.1 | 110 | 68070
2003-11-07 00:00:00 | 110 | 111.9 | 108 | 110 | 36862
2003-11-06 00:00:00 | 110.5 | 112.9 | 108 | 110 | 43048
2003-11-05 00:00:00 | 108.5 | 111.5 | 107.1 | 109.5 | 44039
2003-11-04 00:00:00 | 113.5 | 112.1 | 103.1 | 108.5 | 67633
2003-11-03 00:00:00 | 117.5 | 119 | 110 | 113.5 | 117307
2003-10-31 00:00:00 | 117.5 | 123 | 115 | 117.5 | 169239
2003-10-30 00:00:00 | 110 | 116.38 | 111 | 114.5 | 82090
2003-10-29 00:00:00 | 108.5 | 112 | 107.75 | 110 | 44261
2003-10-28 00:00:00 | 106.5 | 109.63 | 105 | 108.5 | 98453
2003-10-27 00:00:00 | 106 | 107 | 103 | 106.5 | 89715
2003-10-24 00:00:00 | 104.5 | 106.37 | 100.5 | 105 | 57842
2003-10-23 00:00:00 | 106.5 | 106 | 100 | 104.5 | 83799
2003-10-22 00:00:00 | 113.5 | 113.5 | 105 | 106.5 | 85953
2003-10-21 00:00:00 | 114.5 | 116 | 112 | 114.5 | 30601
2003-10-20 00:00:00 | 115 | 116 | 112 | 114.5 | 65484
2003-10-16 00:00:00 | 110 | 110.5 | 110 | 110.5 | 84470
2003-10-15 00:00:00 | 109.5 | 109.5 | 109.5 | 109.5 | 30714
2003-10-14 00:00:00 | 109.5 | 109.5 | 109.5 | 109.5 | 41400
2003-10-13 00:00:00 | 113.5 | 113.5 | 109.5 | 109.5 | 85661
2003-10-10 00:00:00 | 112.5 | 112.5 | 112.5 | 112.5 | 46482
2003-10-09 00:00:00 | 112.5 | 112.5 | 112.5 | 112.5 | 19199
2003-10-08 00:00:00 | 113.5 | 113.5 | 112.5 | 112.5 | 71149
2003-10-07 00:00:00 | 111.5 | 113 | 111.5 | 113 | 318120
2003-10-06 00:00:00 | 110.5 | 111 | 110.5 | 111 | 418648
2003-10-03 00:00:00 | 110 | 110 | 110 | 110 | 208840
2003-10-02 00:00:00 | 108.5 | 113.5 | 108.5 | 109.5 | 383425
2003-10-01 00:00:00 | 104.5 | 106.5 | 104.5 | 106.5 | 308191
2003-09-30 00:00:00 | 105 | 106 | 104.5 | 104.5 | 31947
2003-09-29 00:00:00 | 104.5 | 104.5 | 103.5 | 104.5 | 41758
2003-09-26 00:00:00 | 110.5 | 110.5 | 105 | 105 | 30360
2003-09-25 00:00:00 | 111.5 | 111.5 | 111.5 | 111.5 | 149517
2003-09-24 00:00:00 | 115 | 115 | 110.5 | 111.5 | 88836
2003-09-23 00:00:00 | 106 | 118 | 106 | 115.5 | 167487
2003-09-22 00:00:00 | 101 | 107.5 | 100 | 105 | 584621
2003-09-19 00:00:00 | 93.5 | 95.5 | 93.5 | 95.5 | 2073681
2003-09-18 00:00:00 | 92.5 | 92.5 | 92.5 | 92.5 | 7106
2003-09-17 00:00:00 | 83.5 | 95 | 83.5 | 92.5 | 64231
2003-09-16 00:00:00 | 85.5 | 85.5 | 80 | 82.5 | 33593
2003-09-15 00:00:00 | 86.5 | 86.5 | 86.5 | 86.5 | 41447
2003-09-12 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 7521
2003-09-11 00:00:00 | 88.5 | 88.5 | 88.5 | 88.5 | 156
2003-09-10 00:00:00 | 92.5 | 92.5 | 86.5 | 89.5 | 24190
2003-09-09 00:00:00 | 93.5 | 93.5 | 93.5 | 93.5 | 13200
2003-09-08 00:00:00 | 94.5 | 94.5 | 94.5 | 94.5 | 9788
2003-09-05 00:00:00 | 95 | 95 | 95 | 95 | 9580
2003-09-04 00:00:00 | 96.5 | 96.5 | 96.5 | 96.5 | 30000
2003-09-03 00:00:00 | 96.5 | 96.5 | 96.5 | 96.5 | 32279
2003-09-02 00:00:00 | 94.5 | 97.5 | 94.5 | 97.5 | 35981
2003-09-01 00:00:00 | 94 | 94 | 92.5 | 93.5 | 6169
2003-08-29 00:00:00 | 96.5 | 96.5 | 95 | 95 | 35485
2003-08-28 00:00:00 | 97.5 | 97.5 | 97.5 | 97.5 | 12955
2003-08-27 00:00:00 | 98.5 | 98.5 | 98.5 | 98.5 | 13800
2003-08-26 00:00:00 | 102.5 | 102.5 | 96.5 | 98.5 | 66389
2003-08-25 00:00:00 | 106 | 106 | 104 | 104 | 41530
2003-08-21 00:00:00 | 106 | 106 | 106 | 106 | 24196
2003-08-20 00:00:00 | 108.5 | 116 | 106 | 106 | 91952
2003-08-19 00:00:00 | 96 | 107.5 | 96 | 107.5 | 73055
2003-08-18 00:00:00 | 90.5 | 95 | 90.5 | 95 | 70986
2003-08-15 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 8100
2003-08-14 00:00:00 | 90.5 | 91.5 | 90.5 | 90.5 | 15055
2003-08-13 00:00:00 | 91.5 | 92.5 | 91.5 | 91.5 | 14156
2003-08-12 00:00:00 | 94.5 | 94.5 | 90.5 | 90.5 | 23995
2003-08-11 00:00:00 | 92.5 | 96 | 92.5 | 96 | 103825
2003-08-08 00:00:00 | 83.5 | 90 | 83.5 | 90 | 91972
2003-08-07 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 9041
2003-08-06 00:00:00 | 83.5 | 83.5 | 82.5 | 82.5 | 6786
2003-08-05 00:00:00 | 85 | 85 | 85 | 85 | 3000
2003-08-04 00:00:00 | 86.5 | 86.5 | 85 | 85 | 6256
2003-08-01 00:00:00 | 90.5 | 90.5 | 87.5 | 87.5 | 20062
2003-07-31 00:00:00 | 92 | 93 | 92 | 92.5 | 30558
2003-07-30 00:00:00 | 88.5 | 96 | 88.5 | 91 | 123566
2003-07-29 00:00:00 | 81 | 86 | 81 | 86 | 35890
2003-07-28 00:00:00 | 78.5 | 78.5 | 78.5 | 78.5 | 7950
2003-07-25 00:00:00 | 78.5 | 78.5 | 78.5 | 78.5 | 28671
2003-07-24 00:00:00 | 77.5 | 77.5 | 77.5 | 77.5 | 2400
2003-07-23 00:00:00 | 77.5 | 77.5 | 77.5 | 77.5 | 8440
2003-07-22 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 7572
2003-07-21 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 108695
2003-07-18 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 14587
2003-07-17 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 10752
2003-07-16 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 8300
2003-07-15 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 5420
2003-07-14 00:00:00 | 79.5 | 79.5 | 79.5 | 79.5 | 9082
2003-07-11 00:00:00 | 78.5 | 78.5 | 78.5 | 78.5 | 12751
2003-07-10 00:00:00 | 78.5 | 78.5 | 78.5 | 78.5 | 85416
2003-07-09 00:00:00 | 76.5 | 79.5 | 76.5 | 78.5 | 12877
2003-07-08 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 5600
2003-07-07 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 9999
2003-07-04 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 4221
2003-07-03 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 8099
2003-07-02 00:00:00 | 80.5 | 80.5 | 75 | 75.5 | 4642
2003-07-01 00:00:00 | 80 | 80 | 80 | 80 | 4642
2003-06-30 00:00:00 | 80 | 80 | 79.5 | 79.5 | 17665
2003-06-27 00:00:00 | 80.5 | 80.5 | 80.5 | 80.5 | 1465
2003-06-26 00:00:00 | 80.5 | 80.5 | 80.5 | 80.5 | 53578
2003-06-25 00:00:00 | 78 | 80 | 78 | 80 | 37330
2003-06-24 00:00:00 | 79.5 | 79.5 | 77.5 | 77.5 | 43099
2003-06-23 00:00:00 | 75.5 | 80.5 | 75.5 | 80 | 191774
2003-06-20 00:00:00 | 75 | 75 | 70.5 | 70.5 | 17899
2003-06-19 00:00:00 | 80 | 80 | 75.5 | 75.5 | 23875
2003-06-18 00:00:00 | 80.5 | 80.5 | 80.5 | 80.5 | 56780
2003-06-17 00:00:00 | 81.5 | 81.5 | 81.5 | 81.5 | 131831
2003-06-16 00:00:00 | 76.5 | 81.5 | 76.5 | 80.5 | 254354
2003-06-13 00:00:00 | 75 | 75 | 75 | 75 | 98543
2003-06-12 00:00:00 | 75 | 75 | 75 | 75 | 45113
2003-06-11 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 37554
2003-06-10 00:00:00 | 73.5 | 75 | 73.5 | 75 | 63928
2003-06-09 00:00:00 | 65 | 76.5 | 65 | 72.5 | 138356
2003-06-06 00:00:00 | 60.5 | 60.5 | 60.5 | 60.5 | 35000
2003-06-05 00:00:00 | 60 | 60 | 60 | 60 | 10400
2003-06-04 00:00:00 | 60.5 | 60.5 | 60.5 | 60.5 | 59780
2003-06-03 00:00:00 | 59 | 60 | 59 | 60 | 23900
2003-06-02 00:00:00 | 56.5 | 57.5 | 56.5 | 57.5 | 5000
2003-05-30 00:00:00 | 49 | 55 | 49 | 55 | 21600
2003-05-29 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-28 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 10000
2003-05-27 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-26 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-22 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-21 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-20 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 1000
2003-05-19 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-16 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 200
2003-05-15 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 200
2003-05-14 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5
2003-05-13 00:00:00 | 48.5 | 48.5 | 48.5 | 48.5 | 2250
2003-05-12 00:00:00 | 50 | 50 | 48.5 | 48.5 | 1557
2003-05-09 00:00:00 | 50.5 | 51 | 50.5 | 51 | 10000
2003-05-08 00:00:00 | 43.5 | 52 | 43.5 | 52 | 25705
2003-05-07 00:00:00 | 42.5 | 42.5 | 42.5 | 42.5 | 7386
2003-05-06 00:00:00 | 41.5 | 41.5 | 41.5 | 41.5 | 3750
2003-05-05 00:00:00 |  |  |  | 42.5
2003-05-02 00:00:00 | 42.5 | 42.5 | 42.5 | 42.5 | 2400
2003-04-29 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5
2003-04-28 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5 | 0
2003-04-25 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5 | 731
2003-04-24 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5
2003-04-23 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5
2003-04-22 00:00:00 | 43.5 | 43.5 | 43.5 | 43.5 | 13830
2003-04-21 00:00:00 | 43.5 | 43.5 | 42.5 | 43.5 | 1400
2003-04-16 00:00:00 | 43.5 | 43.5 | 42.5 | 43.5 | 2500
2003-04-15 00:00:00 | 43.5 | 43.5 | 42.5 | 43.5
2003-04-14 00:00:00 | 44 | 44 | 42.5 | 43.5 | 6600
2003-04-11 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 144
2003-04-10 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-09 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-08 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-07 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-04 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-03 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2003-04-02 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 5000
2003-04-01 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 4
2003-03-31 00:00:00 |  |  |  | 46.5 | 85
2003-03-28 00:00:00 | 46.5 | 46.5 | 45.5 | 46.5
2003-03-27 00:00:00 | 50 | 50 | 46.5 | 46.5 | 5569
2003-03-26 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2003-03-25 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2003-03-24 00:00:00 | 54 | 54 | 50.5 | 50.5 | 3500
2003-03-21 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5 | 238
2003-03-20 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5
2003-03-19 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5 | 650
2003-03-18 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5
2003-03-17 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5
2003-03-14 00:00:00 | 55.5 | 55.5 | 55.5 | 55.5
2003-03-13 00:00:00 | 57.5 | 57.5 | 55.5 | 55.5 | 5000
2003-03-12 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2003-03-11 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2003-03-10 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2003-03-07 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5 | 1598
2003-03-06 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2003-03-05 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2003-03-04 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5 | 1080
2003-03-03 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5 | 2633
2003-02-28 00:00:00 | 60 | 60 | 59.5 | 60
2003-02-27 00:00:00 | 61.5 | 61.5 | 60 | 60 | 3500
2003-02-26 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-25 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-24 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-21 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1778
2003-02-20 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-19 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 2060
2003-02-18 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-17 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 800
2003-02-14 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-13 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 33
2003-02-12 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-11 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-10 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-07 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-06 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1444
2003-02-05 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-04 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-02-03 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-31 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-30 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-29 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1839
2003-01-28 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-27 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-24 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-23 00:00:00 | 62.5 | 63.5 | 62.5 | 63.5 | 2500
2003-01-22 00:00:00 | 63.5 | 63.5 | 62.5 | 63.5
2003-01-21 00:00:00 | 63.5 | 63.5 | 63.5 | 63.5 | 17500
2003-01-20 00:00:00 | 63.5 | 63.5 | 63.5 | 63.5 | 20000
2003-01-17 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1029
2003-01-16 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-15 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 263
2003-01-13 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-10 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-09 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-08 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1761
2003-01-07 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2003-01-06 00:00:00 | 63 | 63 | 62.5 | 62.5 | 336
2003-01-03 00:00:00 | 64 | 64.5 | 64 | 64
2003-01-02 00:00:00 | 65 | 65 | 64 | 64 | 900
2003-01-01 00:00:00 | 62.5 | 64 | 62.5 | 64
2002-12-30 00:00:00 | 62.5 | 64 | 62.5 | 64
2002-12-27 00:00:00 | 64 | 64 | 64 | 64
2002-12-26 00:00:00 | 62.5 | 64 | 62.5 | 64
2002-12-23 00:00:00 | 64 | 64 | 64 | 64 | 5134
2002-12-20 00:00:00 | 64 | 64 | 62.5 | 64 | 10000
2002-12-19 00:00:00 | 64 | 64 | 64 | 64
2002-12-18 00:00:00 | 64 | 64 | 64 | 64 | 2500
2002-12-17 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 2500
2002-12-16 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 299
2002-12-13 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 1000
2002-12-12 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-12-11 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 250
2002-12-10 00:00:00 | 64.5 | 64.5 | 64.5 | 64.5
2002-12-09 00:00:00 | 63.5 | 63.5 | 62.5 | 63.5 | 700
2002-12-06 00:00:00 | 63.5 | 63.5 | 62.5 | 63.5
2002-12-05 00:00:00 | 63.5 | 63.5 | 62.5 | 63.5 | 2000
2002-12-04 00:00:00 | 63.5 | 63.5 | 62.5 | 63.5 | 7500
2002-12-03 00:00:00 |  |  |  | 62 | 10790
2002-12-02 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2002-11-29 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5 | 10000
2002-11-28 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5 | 500
2002-11-27 00:00:00 | 59.5 | 59.5 | 59.5 | 59.5
2002-11-26 00:00:00 | 60.5 | 60.5 | 59.5 | 59.5 | 2500
2002-11-25 00:00:00 | 61.5 | 61.5 | 61.5 | 61.5 | 4424
2002-11-22 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2002-11-21 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5 | 1450
2002-11-20 00:00:00 | 63.5 | 63.5 | 62.5 | 62.1 | 1050
2002-11-19 00:00:00 | 62.5 | 62.5 | 62.5 | 62.5
2002-11-18 00:00:00 | 54.5 | 67.5 | 54.5 | 62.5 | 52384
2002-11-15 00:00:00 | 53.5 | 53.5 | 53.5 | 53.1
2002-11-14 00:00:00 | 50 | 53.5 | 44.5 | 53 | 21936
2002-11-13 00:00:00 | 50.5 | 50.5 | 50.5 | 50.1
2002-11-12 00:00:00 | 43 | 50.5 | 43 | 50.5 | 12500
2002-11-11 00:00:00 | 41 | 42.5 | 41 | 42.5 | 6886
2002-11-08 00:00:00 | 38.5 | 38.5 | 37.5 | 38.1 | 1126
2002-11-07 00:00:00 | 38.5 | 39.5 | 38.5 | 38.1 | 750
2002-11-06 00:00:00 | 38.5 | 38.5 | 38.5 | 38.1
2002-11-05 00:00:00 | 38.5 | 38.5 | 37.5 | 38.5
2002-11-04 00:00:00 | 38.5 | 38.5 | 38.5 | 38.1
2002-11-01 00:00:00 | 38.5 | 38.5 | 37.5 | 38.1
2002-10-31 00:00:00 | 38.5 | 38.5 | 37.5 | 38.1 | 1529
2002-10-30 00:00:00 | 39 | 39.5 | 39 | 39
2002-10-29 00:00:00 | 39 | 39 | 38.5 | 39 | 17330
2002-10-28 00:00:00 | 39 | 39 | 38.5 | 39 | 7000
2002-10-25 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-24 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-23 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5 | 3000
2002-10-22 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-21 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-18 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-17 00:00:00 | 40.5 | 40.5 | 38.5 | 40.5 | 249
2002-10-15 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-14 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-11 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-10 00:00:00 | 40.5 | 42.5 | 40.5 | 40.5
2002-10-09 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-08 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-07 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-04 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-10-03 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5 | 2706
2002-10-02 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5 | 2150
2002-10-01 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-09-30 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5 | 122
2002-09-27 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-09-26 00:00:00 | 40.5 | 40.5 | 38.5 | 40.5
2002-09-25 00:00:00 | 42.5 | 42.5 | 40.5 | 40.5
2002-09-24 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5
2002-09-23 00:00:00 | 40.5 | 40.5 | 40.5 | 40.5 | 4000
2002-09-20 00:00:00 | 42.5 | 42.5 | 40.5 | 40.5 | 12500
2002-09-19 00:00:00 | 38.5 | 40.5 | 38.5 | 40.5
2002-09-18 00:00:00 | 38.5 | 40.5 | 38.5 | 40.5 | 2500
2002-09-17 00:00:00 | 38.5 | 40.5 | 38.5 | 40.5
2002-09-16 00:00:00 | 38.5 | 40.5 | 38.5 | 40.5 | 3850
2002-09-13 00:00:00 | 39.5 | 42.5 | 39.5 | 40.5 | 2563
2002-09-12 00:00:00 | 42.5 | 42.5 | 41.5 | 41.5
2002-09-11 00:00:00 | 40.5 | 41.5 | 40.5 | 41.5 | 11
2002-09-10 00:00:00 | 40.5 | 42.5 | 40.5 | 41.5
2002-09-09 00:00:00 | 40.5 | 41.5 | 40.5 | 41.5
2002-09-06 00:00:00 | 42.5 | 42.5 | 40.5 | 41.5
2002-09-05 00:00:00 | 44.5 | 45 | 40.5 | 41.5 | 5000
2002-09-04 00:00:00 | 46.5 | 48.5 | 44.5 | 45 | 1246
2002-09-03 00:00:00 | 46.5 | 48.5 | 46.5 | 48.5
2002-09-02 00:00:00 | 50.5 | 50.5 | 46.5 | 48.5 | 140
2002-08-30 00:00:00 | 47.5 | 50.5 | 47.5 | 48.5 | 4000
2002-08-29 00:00:00 | 50.5 | 50.5 | 49 | 49 | 1985
2002-08-28 00:00:00 | 47.5 | 49 | 47.5 | 47.5 | 3000
2002-08-27 00:00:00 | 50.5 | 50.5 | 47.5 | 49 | 2000
2002-08-26 00:00:00 |  |  |  | 49
2002-08-23 00:00:00 | 50.5 | 50.5 | 47.5 | 49 | 374
2002-08-22 00:00:00 | 50.5 | 50.5 | 47.5 | 49
2002-08-21 00:00:00 | 50.5 | 50.5 | 47.5 | 49 | 2050
2002-08-20 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2002-08-19 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2002-08-16 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2002-08-15 00:00:00 | 50.5 | 50.5 | 50 | 50.5 | 105000
2002-08-14 00:00:00 | 50.5 | 50.5 | 49.5 | 50
2002-08-13 00:00:00 | 49.5 | 50.5 | 49.5 | 50
2002-08-12 00:00:00 | 50.5 | 50.5 | 49.5 | 50
2002-08-08 00:00:00 | 50.5 | 50.5 | 47.5 | 49 | 1000
2002-08-07 00:00:00 | 47.5 | 50.5 | 47.5 | 49 | 38
2002-08-06 00:00:00 | 50.5 | 50.5 | 49 | 49
2002-08-05 00:00:00 | 49.5 | 50.5 | 49 | 49 | 4500
2002-08-02 00:00:00 | 49.5 | 50 | 49.5 | 50
2002-08-01 00:00:00 | 50.5 | 50.5 | 49.5 | 50
2002-07-31 00:00:00 | 49.5 | 50.5 | 49.5 | 50 | 2600
2002-07-30 00:00:00 | 49.5 | 49.5 | 49.5 | 49.5
2002-07-29 00:00:00 | 45.5 | 48.5 | 45.5 | 48.5 | 22430
2002-07-26 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 10000
2002-07-25 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 1029
2002-07-24 00:00:00 | 47.5 | 47.5 | 45.5 | 45.5
2002-07-23 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 198
2002-07-22 00:00:00 | 47.5 | 49 | 47.5 | 47.5 | 78
2002-07-19 00:00:00 | 47.5 | 50.5 | 47.5 | 49
2002-07-18 00:00:00 | 50.5 | 50.5 | 47.5 | 49 | 3400
2002-07-17 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5 | 999
2002-07-16 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5
2002-07-15 00:00:00 | 52.5 | 52.5 | 50.5 | 50.5 | 8268
2002-07-12 00:00:00 | 50.5 | 50.5 | 49.5 | 50
2002-07-11 00:00:00 | 49.5 | 50 | 49.5 | 50
2002-07-09 00:00:00 | 50.5 | 50.5 | 50 | 50 | 625
2002-07-08 00:00:00 | 49.5 | 50 | 49.5 | 50
2002-07-05 00:00:00 | 50.5 | 50.5 | 49.5 | 50 | 5000
2002-07-04 00:00:00 | 54.5 | 57 | 49 | 49 | 12000
2002-07-03 00:00:00 | 57.5 | 57.5 | 54.5 | 56
2002-07-02 00:00:00 | 54.5 | 57.5 | 54.5 | 56 | 2000
2002-07-01 00:00:00 | 54.5 | 56 | 54.5 | 56 | 94
2002-06-28 00:00:00 | 57.5 | 57.5 | 54.5 | 56 | 4166
2002-06-27 00:00:00 | 55.5 | 56.5 | 55.5 | 56.5 | 6962
2002-06-26 00:00:00 | 57.5 | 57.5 | 55.5 | 56.5 | 2000
2002-06-25 00:00:00 | 57.5 | 57.5 | 57.5 | 57.5 | 869
2002-06-24 00:00:00 | 57.5 | 57.5 | 57.5 | 57.5 | 4161
2002-06-21 00:00:00 | 57.5 | 57.5 | 57.5 | 57.5 | 2410
2002-06-20 00:00:00 | 57.5 | 57.5 | 57.5 | 57.5 | 3363
2002-06-19 00:00:00 | 60.5 | 61.5 | 57.5 | 57.5 | 5000
2002-06-18 00:00:00 | 62.5 | 62.5 | 61.5 | 62 | 2560
2002-06-17 00:00:00 | 61.5 | 62 | 61.5 | 62
2002-06-14 00:00:00 | 64.5 | 65 | 62 | 62 | 13000
2002-06-13 00:00:00 | 67.5 | 67.5 | 64.5 | 64.5 | 45000
2002-06-12 00:00:00 | 66.5 | 67 | 63.5 | 63.5 | 2500
2002-06-11 00:00:00 | 62.5 | 67 | 62.5 | 67 | 13485
2002-06-10 00:00:00 | 62.5 | 63.5 | 62.5 | 63.5 | 3529
2002-06-07 00:00:00 | 62.5 | 63.5 | 62.5 | 63.5 | 2500
2002-06-06 00:00:00 | 62.5 | 64.5 | 62.5 | 63.5 | 1000
2002-06-05 00:00:00 | 64.5 | 64.5 | 63.5 | 63.5 | 3500
2002-06-04 00:00:00 | 62.5 | 64.5 | 61 | 64.5 | 15999
2002-05-30 00:00:00 | 59.5 | 61 | 59.5 | 61
2002-05-29 00:00:00 | 59.5 | 61 | 59.5 | 61
2002-05-28 00:00:00 | 65.5 | 65.5 | 65.5 | 61 | 18819
2002-05-24 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 500
2002-05-23 00:00:00 | 67.5 | 67.5 | 65.5 | 65.5 | 4500
2002-05-22 00:00:00 | 65.5 | 67.5 | 65.5 | 67.5
2002-05-21 00:00:00 | 67.5 | 67.5 | 66.5 | 66.5 | 2391
2002-05-20 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5
2002-05-17 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5
2002-05-16 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5 | 997
2002-05-15 00:00:00 | 72.5 | 72.5 | 67.5 | 67.5 | 5106
2002-05-14 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 1994
2002-05-13 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5
2002-05-10 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 2500
2002-05-09 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 2500
2002-05-08 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 2500
2002-05-07 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 2500
2002-05-03 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5
2002-05-02 00:00:00 | 70.5 | 71.5 | 70.5 | 71.5 | 7800
2002-05-01 00:00:00 | 70.5 | 71.5 | 70.5 | 71.5 | 3500
2002-04-30 00:00:00 | 62.5 | 71.5 | 62.5 | 71.5 | 19450
2002-04-29 00:00:00 | 62.5 | 64 | 62.5 | 64
2002-04-26 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-25 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-24 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-23 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-22 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-19 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-18 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 873
2002-04-17 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5
2002-04-16 00:00:00 | 67.5 | 67.5 | 65.5 | 65.5 | 2000
2002-04-15 00:00:00 | 69.5 | 69.5 | 67.5 | 67.5 | 9339
2002-04-12 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 2195
2002-04-11 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 260
2002-04-10 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5
2002-04-09 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5
2002-04-08 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 375
2002-04-04 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 1258
2002-04-03 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 5427
2002-04-02 00:00:00 | 70.5 | 70.5 | 70 | 70 | 6890
2002-03-27 00:00:00 | 64.5 | 65.5 | 64.5 | 65.5
2002-03-26 00:00:00 | 67.5 | 68.5 | 64.5 | 64.5 | 7306
2002-03-25 00:00:00 | 74.5 | 74.5 | 68.5 | 68.5 | 8214
2002-03-22 00:00:00 | 77.5 | 77.5 | 74.5 | 74.5 | 16546
2002-03-21 00:00:00 | 77.5 | 77.5 | 77.5 | 77.5
2002-03-20 00:00:00 | 79.5 | 79.5 | 77.5 | 77.5 | 2000
2002-03-19 00:00:00 | 80.5 | 81.5 | 79.5 | 79.5 | 13218
2002-03-18 00:00:00 | 80.5 | 81.5 | 80.5 | 81.5 | 5000
2002-03-12 00:00:00 | 82.5 | 82.5 | 81.5 | 81.5
2002-03-11 00:00:00 | 82.5 | 82.5 | 81.5 | 81.5 | 2629
2002-03-08 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5
2002-03-07 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5
2002-03-06 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 600
2002-03-05 00:00:00 | 82.5 | 82.5 | 81.5 | 82.5 | 2000
2002-03-04 00:00:00 | 82.5 | 82.5 | 81.5 | 81.5
2002-03-01 00:00:00 | 80.5 | 81.5 | 80.5 | 81.5
2002-02-28 00:00:00 | 74.5 | 81.5 | 74.5 | 81.5 | 15978
2002-02-27 00:00:00 | 74.5 | 76 | 74.5 | 76 | 3214
2002-02-26 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 3861
2002-02-25 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 926
2002-02-22 00:00:00 | 72.5 | 74.5 | 72.5 | 74.5 | 7600
2002-02-21 00:00:00 | 74.5 | 74.5 | 72.5 | 73.5 | 1910
2002-02-20 00:00:00 | 74.5 | 74.5 | 72.5 | 73.5 | 2718
2002-02-19 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 1496
2002-02-18 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 4600
2002-02-15 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5
2002-02-14 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 623
2002-02-13 00:00:00 | 74.5 | 74.5 | 74.5 | 74.5 | 10000
2002-02-12 00:00:00 | 75.5 | 76.5 | 74.5 | 74.5 | 10300
2002-02-11 00:00:00 | 75.5 | 76.5 | 75.5 | 76.5 | 1573
2002-02-07 00:00:00 | 75.5 | 76.5 | 75.5 | 76.5 | 2513
2002-02-06 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 74
2002-02-05 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5
2002-02-04 00:00:00 | 75.5 | 75.5 | 75.5 | 75.5 | 866
2002-02-01 00:00:00 | 67.5 | 75.5 | 67.5 | 75.5 | 15424
2002-01-30 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5 | 1415
2002-01-29 00:00:00 | 72.5 | 73.5 | 67.5 | 67.5 | 9168
2002-01-28 00:00:00 | 72.5 | 73.5 | 72.5 | 73.5
2002-01-25 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 158
2002-01-24 00:00:00 | 74.5 | 74.5 | 72.5 | 72.5
2002-01-23 00:00:00 | 77.5 | 77.5 | 71.5 | 73.5 | 9648
2002-01-22 00:00:00 | 79.5 | 79.5 | 77.5 | 77.5 | 9826
2002-01-21 00:00:00 | 79.5 | 80 | 79.5 | 80 | 199
2002-01-18 00:00:00 | 79.5 | 80 | 79.5 | 80
2002-01-17 00:00:00 | 80.5 | 80.5 | 80 | 80 | 615
2002-01-16 00:00:00 | 79.5 | 80.5 | 79.5 | 80
2002-01-15 00:00:00 | 80.5 | 80.5 | 80 | 80 | 3600
2002-01-14 00:00:00 | 79.5 | 80 | 79.5 | 80 | 2410
2002-01-11 00:00:00 | 80.5 | 80.5 | 80 | 80 | 3707
2002-01-10 00:00:00 | 84.5 | 85 | 80.5 | 80.5 | 14084
2002-01-09 00:00:00 | 85.5 | 85.5 | 85.5 | 85.5
2002-01-08 00:00:00 | 87.5 | 87.5 | 85.5 | 85.5 | 5655
2002-01-04 00:00:00 | 89.5 | 89.5 | 88.5 | 88.5 | 2918
2002-01-03 00:00:00 | 89.5 | 89.5 | 88.5 | 88.5
2002-01-02 00:00:00 | 87.5 | 88.5 | 87.5 | 88.5 | 5000
2001-12-28 00:00:00 | 89.5 | 90 | 89.5 | 89.5 | 824
2001-12-27 00:00:00 | 90.5 | 90.5 | 90 | 90 | 850
2001-12-26 00:00:00 | 89.5 | 90 | 89.5 | 90 | 850
2001-12-21 00:00:00 | 90.5 | 90.5 | 89.5 | 90 | 3412
2001-12-20 00:00:00 | 92.5 | 92.5 | 87.5 | 90.5 | 12116
2001-12-19 00:00:00 | 95.5 | 96.5 | 92.5 | 92.5 | 14763
2001-12-18 00:00:00 | 87.5 | 97.5 | 87.5 | 97.5 | 52250
2001-12-17 00:00:00 | 82.5 | 87.5 | 82.5 | 87.5 | 28090
2001-12-14 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 2093
2001-12-13 00:00:00 | 85.5 | 85.5 | 82.5 | 82.5 | 5683
2001-12-12 00:00:00 | 82.5 | 84 | 82.5 | 84
2001-12-11 00:00:00 | 85.5 | 85.5 | 84 | 84 | 7200
2001-12-10 00:00:00 | 82.5 | 85.5 | 82.5 | 85.5 | 9108
2001-12-07 00:00:00 | 85.5 | 86.5 | 82.5 | 82.5 | 16500
2001-12-06 00:00:00 | 87.5 | 87.5 | 86.5 | 86.5 | 13664
2001-12-05 00:00:00 | 90.5 | 94.5 | 87.5 | 87.5 | 10656
2001-12-04 00:00:00 | 82.5 | 90.5 | 82.5 | 90.5 | 40366
2001-12-03 00:00:00 | 82.5 | 94.5 | 82.5 | 82.5 | 113748
2001-11-30 00:00:00 | 72.5 | 79.5 | 72.5 | 79.5 | 17350
2001-11-29 00:00:00 | 69.5 | 72.5 | 69 | 72.5 | 14745
2001-11-28 00:00:00 | 57.5 | 71.5 | 57.5 | 70 | 21223
2001-11-27 00:00:00 | 55.5 | 57.5 | 55.5 | 57.5 | 4018
2001-11-23 00:00:00 | 55.5 | 56.5 | 55.5 | 56.5 | 1450
2001-11-22 00:00:00 | 57.5 | 57.5 | 55.5 | 56.5 | 7618
2001-11-21 00:00:00 | 64.5 | 64.5 | 55.5 | 56.5 | 16336
2001-11-20 00:00:00 | 59.5 | 71.5 | 58.5 | 64.5 | 50206
2001-11-19 00:00:00 | 50.5 | 59.5 | 50.5 | 58.5 | 41966
2001-11-16 00:00:00 | 45.5 | 50.5 | 45 | 50.5 | 17085
2001-11-15 00:00:00 | 42.5 | 45.5 | 42.5 | 44 | 10000
2001-11-14 00:00:00 | 44.5 | 44.5 | 43.5 | 43.5 | 9047
2001-11-13 00:00:00 | 44.5 | 45 | 44.5 | 44.5 | 4600
2001-11-12 00:00:00 | 47.5 | 47.5 | 44.5 | 45 | 8500
2001-11-09 00:00:00 |  |  |  | 46.5
2001-11-08 00:00:00 | 47.5 | 47.5 | 45.5 | 46.5 | 6000
2001-11-07 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5
2001-11-06 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 893
2001-11-05 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 10000
2001-11-02 00:00:00 | 47.5 | 47.5 | 46.5 | 47.5 | 19073
2001-11-01 00:00:00 | 45.5 | 47.5 | 45.5 | 46.5
2001-10-31 00:00:00 | 47.5 | 47.5 | 46.5 | 46.5 | 4000
2001-10-30 00:00:00 | 47.5 | 47.5 | 45.5 | 46.5
2001-10-29 00:00:00 | 45.5 | 47.5 | 45.5 | 46.5 | 4000
2001-10-26 00:00:00 | 49.5 | 49.5 | 45.5 | 47.5
2001-10-25 00:00:00 | 49.5 | 49.5 | 45.5 | 47.5 | 2500
2001-10-23 00:00:00 | 45.5 | 47.5 | 45.5 | 47.5 | 9059
2001-10-22 00:00:00 | 44.5 | 47.5 | 44.5 | 46.5 | 2500
2001-10-19 00:00:00 | 44.5 | 45 | 44.5 | 45
2001-10-18 00:00:00 | 47.5 | 47.5 | 44.5 | 45 | 2500
2001-10-17 00:00:00 | 50.5 | 50.5 | 47.5 | 47.5 | 17750
2001-10-16 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5 | 12590
2001-10-15 00:00:00 | 50.5 | 50.5 | 50.5 | 50.5 | 10000
2001-10-12 00:00:00 | 42.5 | 50.5 | 42.5 | 50.5 | 16220
2001-10-11 00:00:00 | 39.5 | 42.5 | 39.5 | 42.5 | 16200
2001-10-10 00:00:00 | 39.5 | 39.5 | 39.5 | 39.5
2001-10-09 00:00:00 | 39.5 | 39.5 | 39.5 | 39.5 | 1500
2001-10-08 00:00:00 | 39.5 | 39.5 | 39.5 | 39.5 | 1000
2001-10-05 00:00:00 | 40.5 | 40.5 | 39.5 | 39.5 | 2053
2001-10-04 00:00:00 | 40.5 | 40.5 | 40 | 40 | 5073
2001-10-03 00:00:00 | 40.5 | 40.5 | 39.5 | 40
2001-10-02 00:00:00 | 39.5 | 40 | 39.5 | 40 | 947
2001-10-01 00:00:00 | 40.5 | 40.5 | 40 | 40 | 767
2001-09-28 00:00:00 | 40.5 | 40.5 | 40 | 40 | 500
2001-09-27 00:00:00 | 40.5 | 40.5 | 40 | 40
2001-09-26 00:00:00 | 42.5 | 42.5 | 39.5 | 40 | 2500
2001-09-25 00:00:00 | 35.5 | 42.5 | 34 | 42.5 | 29050
2001-09-24 00:00:00 | 32.5 | 32.5 | 32.5 | 32.5 | 7016
2001-09-21 00:00:00 | 45.5 | 45.5 | 29.5 | 32.5 | 17607
2001-09-20 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5 | 575
2001-09-19 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2001-09-18 00:00:00 | 45.5 | 45.5 | 45.5 | 45.5
2001-09-17 00:00:00 | 47.5 | 47.5 | 45.5 | 45.5 | 800
2001-09-14 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 1800
2001-09-13 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5
2001-09-12 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5
2001-09-11 00:00:00 | 50.5 | 51.5 | 49.5 | 49.5 | 4576
2001-09-10 00:00:00 | 54.5 | 54.5 | 50.5 | 51.5 | 4336
2001-09-07 00:00:00 | 54.5 | 54.5 | 54.5 | 54.5 | 300
2001-09-06 00:00:00 | 54.5 | 54.5 | 54.5 | 54.5 | 200
2001-09-05 00:00:00 | 62.5 | 62.5 | 50.5 | 54.5 | 32863
2001-09-04 00:00:00 | 67.5 | 67.5 | 62.5 | 62.5 | 10000
2001-09-03 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5 | 2000
2001-08-31 00:00:00 | 67.5 | 67.5 | 67.5 | 67.5 | 800
2001-08-30 00:00:00 | 65.5 | 67.5 | 65.5 | 67.5 | 11286
2001-08-29 00:00:00 | 65.5 | 65.5 | 65.5 | 65.5 | 16000
2001-08-28 00:00:00 | 62.5 | 65.5 | 61.5 | 65.5 | 21234
2001-08-27 00:00:00 | 55.5 | 62.5 | 54.5 | 61.5 | 36500
2001-08-23 00:00:00 | 52.5 | 55 | 51 | 55 | 13800
2001-08-22 00:00:00 | 47.5 | 51 | 47.5 | 51 | 11000
2001-08-21 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 2000
2001-08-20 00:00:00 | 47.5 | 47.5 | 47.5 | 47.5 | 5000
2001-08-17 00:00:00 | 49.5 | 49.5 | 49.5 | 49.5 | 1002
2001-08-16 00:00:00 | 55 | 55 | 43.5 | 49.5 | 15500
2001-08-15 00:00:00 | 60 | 60 | 55 | 55 | 17500
2001-08-14 00:00:00 | 60 | 60 | 55 | 57.5 | 851
2001-08-13 00:00:00 | 60 | 60 | 55 | 57.5 | 3079
2001-08-10 00:00:00 | 60 | 60 | 57.5 | 57.5 | 5000
2001-08-09 00:00:00 | 60 | 60 | 60 | 60
2001-08-08 00:00:00 | 60 | 60 | 60 | 60
2001-08-07 00:00:00 | 60 | 60 | 60 | 60 | 1500
2001-08-06 00:00:00 | 60 | 60 | 60 | 60 | 750
2001-08-03 00:00:00 | 60 | 60 | 60 | 60
2001-08-02 00:00:00 | 60 | 60 | 60 | 60 | 1550
2001-08-01 00:00:00 | 60 | 60 | 60 | 60
2001-07-31 00:00:00 | 60 | 60 | 60 | 60 | 3000
2001-07-30 00:00:00 | 60 | 60 | 60 | 60 | 2089
2001-07-27 00:00:00 | 60 | 60 | 60 | 60
2001-07-26 00:00:00 | 60 | 60 | 60 | 60 | 842
2001-07-25 00:00:00 | 60 | 60 | 60 | 60
2001-07-24 00:00:00 | 65 | 65 | 60 | 60 | 5000
2001-07-23 00:00:00 | 65 | 65 | 62 | 62 | 270
2001-07-20 00:00:00 | 65 | 65 | 62 | 63.5
2001-07-19 00:00:00 | 65 | 65 | 62 | 63.5 | 1202
2001-07-18 00:00:00 | 65 | 65 | 62 | 63.5 | 1011
2001-07-17 00:00:00 | 65 | 65 | 62 | 63.5 | 1300
2001-07-16 00:00:00 | 65 | 65 | 62 | 63.5 | 5000
2001-07-13 00:00:00 | 65 | 65 | 62 | 63.5 | 750
2001-07-12 00:00:00 | 65 | 65 | 63.5 | 63.5
2001-07-11 00:00:00 | 65 | 65 | 62 | 63.5 | 1414
2001-07-10 00:00:00 | 65 | 65 | 60 | 63.5 | 13927
2001-07-09 00:00:00 | 70 | 70 | 63 | 64 | 6421
2001-07-06 00:00:00 | 75 | 75 | 70 | 70 | 11500
2001-07-05 00:00:00 | 75 | 75 | 75 | 75
2001-07-04 00:00:00 | 75 | 75 | 75 | 75
2001-07-03 00:00:00 | 75 | 75 | 75 | 75 | 1000
2001-07-02 00:00:00 | 85 | 85 | 75 | 75 | 46639
2001-06-29 00:00:00 | 85 | 85 | 82.5 | 82.5 | 6480
2001-06-28 00:00:00 | 85 | 85 | 80 | 82.5 | 288
2001-06-27 00:00:00 | 80 | 82.5 | 80 | 82.5 | 10000
2001-06-26 00:00:00 | 85 | 85 | 82.5 | 85
2001-06-25 00:00:00 | 85 | 85 | 82.5 | 82.5 | 31279
2001-06-22 00:00:00 | 85 | 85 | 82.5 | 82.5 | 40413
2001-06-21 00:00:00 | 80 | 82.5 | 80 | 82.5 | 62043
2001-06-20 00:00:00 | 85 | 85 | 79 | 79 | 8500
2001-06-19 00:00:00 | 80 | 80 | 80 | 80 | 2500
2001-06-18 00:00:00 | 75 | 80 | 75 | 80 | 2500
2001-06-15 00:00:00 | 75 | 76 | 75 | 76 | 73370
2001-06-14 00:00:00 | 70 | 76 | 70 | 76 | 24394
2001-06-13 00:00:00 | 75 | 75 | 70 | 70 | 10393
2001-06-12 00:00:00 | 85 | 85 | 72 | 73.5 | 26497
2001-06-11 00:00:00 | 85 | 85 | 85 | 85 | 3945
2001-06-07 00:00:00 | 85 | 85 | 85 | 85 | 6177
2001-06-06 00:00:00 | 90 | 90 | 85 | 85 | 13353
2001-06-05 00:00:00 | 85 | 87.5 | 85 | 87.5 | 145460
2001-06-04 00:00:00 | 85 | 85 | 85 | 85 | 1043
2001-06-01 00:00:00 | 85 | 85 | 84 | 85 | 12351
2001-05-31 00:00:00 | 85 | 85 | 84 | 84 | 1200
2001-05-30 00:00:00 | 95 | 95 | 83 | 84 | 10109
2001-05-29 00:00:00 | 95 | 95 | 92.5 | 95 | 18597
2001-05-24 00:00:00 | 98 | 98 | 98 | 98 | 2000
2001-05-23 00:00:00 | 100 | 100 | 98 | 98 | 3675
2001-05-22 00:00:00 | 100 | 100 | 97.5 | 100 | 6000
2001-05-21 00:00:00 | 85 | 100 | 81.5 | 94 | 49759
2001-05-18 00:00:00 | 100 | 100 | 78 | 79 | 26792
2001-05-17 00:00:00 | 105 | 105 | 100 | 100 | 7600
2001-05-16 00:00:00 | 115 | 115 | 105 | 105 | 4926
2001-05-15 00:00:00 | 115 | 115 | 112.5 | 115 | 7904
2001-05-14 00:00:00 | 110 | 112.5 | 110 | 112.5 | 5260
2001-05-10 00:00:00 | 110 | 110 | 110 | 110 | 968
2001-05-09 00:00:00 | 110 | 110 | 110 | 110 | 1800
2001-05-08 00:00:00 | 110 | 110 | 110 | 110 | 2750
2001-05-07 00:00:00 | 110 | 110 | 110 | 110 | 2084
2001-05-03 00:00:00 | 115 | 115 | 110 | 110 | 7859
2001-05-02 00:00:00 | 115 | 115 | 115 | 115 | 6652
2001-05-01 00:00:00 | 115 | 115 | 115 | 115 | 5540
2001-04-30 00:00:00 | 110 | 117.5 | 110 | 115 | 38785
2001-04-27 00:00:00 | 110 | 110 | 110 | 110 | 3000
2001-04-26 00:00:00 | 110 | 110 | 110 | 110 | 125
2001-04-25 00:00:00 | 110 | 110 | 110 | 110
2001-04-24 00:00:00 | 115 | 115 | 110 | 110 | 3455
2001-04-23 00:00:00 | 115 | 116 | 114 | 114 | 23371
2001-04-20 00:00:00 | 115 | 115 | 115 | 115 | 8395
2001-04-19 00:00:00 | 115 | 115 | 115 | 115
2001-04-18 00:00:00 | 115 | 115 | 115 | 115 | 1700
2001-04-17 00:00:00 | 115 | 115 | 115 | 115 | 6123
2001-04-16 00:00:00 | 115 | 115 | 115 | 115 | 1974
2001-04-11 00:00:00 | 110 | 115 | 107.5 | 113.5 | 16940
2001-04-10 00:00:00 | 110 | 110 | 105 | 107.5 | 22850
2001-04-09 00:00:00 | 110 | 110 | 105 | 107.5 | 10373
2001-04-06 00:00:00 | 105 | 110 | 105 | 107.5 | 18788
2001-04-05 00:00:00 | 115 | 115 | 101 | 105 | 28526
2001-04-04 00:00:00 | 115 | 115 | 112.5 | 112.5 | 11400
2001-04-03 00:00:00 | 115 | 115 | 113.5 | 113.5 | 2263
2001-04-02 00:00:00 | 120 | 122.5 | 113.5 | 113.5 | 4848
2001-03-30 00:00:00 | 128 | 128 | 125 | 126.5 | 21235
2001-03-29 00:00:00 | 128 | 128 | 126.5 | 126.5 | 3410
2001-03-28 00:00:00 | 125 | 126.5 | 125 | 126.5 | 8907
2001-03-27 00:00:00 | 115 | 125 | 115 | 121.5 | 193112
2001-03-26 00:00:00 | 115 | 120 | 115 | 117.5 | 2497
2001-03-23 00:00:00 | 120 | 120 | 117 | 118.5 | 9037
2001-03-22 00:00:00 | 110 | 120 | 110 | 120 | 19183
2001-03-21 00:00:00 | 120 | 120 | 110 | 110 | 15964
2001-03-20 00:00:00 | 130 | 130 | 120 | 120 | 42474
2001-03-19 00:00:00 | 130 | 130 | 130 | 130 | 2574
2001-03-16 00:00:00 | 130 | 130 | 130 | 130 | 74711
2001-03-15 00:00:00 | 130 | 130 | 130 | 130 | 8700
2001-03-14 00:00:00 | 125 | 132.5 | 122.5 | 130 | 35477
2001-03-13 00:00:00 | 130 | 135 | 120 | 120 | 32241
2001-03-12 00:00:00 | 130 | 145 | 130 | 135 | 168455
2001-03-09 00:00:00 | 125 | 127.5 | 125 | 127.5 | 66472
2001-03-08 00:00:00 | 120 | 125 | 117.5 | 125 | 41777
2001-03-07 00:00:00 | 115 | 115 | 115 | 115 | 3095
2001-03-06 00:00:00 | 115 | 115 | 115 | 115 | 25750
2001-03-05 00:00:00 | 115 | 115 | 115 | 115 | 5000
2001-03-02 00:00:00 | 115 | 120 | 115 | 115 | 83662
2001-03-01 00:00:00 | 110 | 117.5 | 110 | 117.5 | 19319
2001-02-28 00:00:00 | 105 | 110 | 105 | 110 | 597212
2001-02-27 00:00:00 | 110 | 110 | 105 | 106 | 17025
2001-02-26 00:00:00 | 105 | 109 | 105 | 109 | 43546
2001-02-23 00:00:00 | 100 | 105 | 100 | 105 | 4705
2001-02-22 00:00:00 | 105 | 105 | 100 | 100 | 14149
2001-02-21 00:00:00 | 112 | 112 | 105 | 105 | 23097
2001-02-20 00:00:00 | 112 | 112.5 | 110 | 111 | 111054
2001-02-19 00:00:00 | 110 | 112 | 107.5 | 108.5 | 42854
2001-02-16 00:00:00 | 110 | 110 | 105 | 107.5 | 13873
2001-02-15 00:00:00 | 110 | 110 | 107 | 108.5 | 10872
2001-02-14 00:00:00 | 115 | 115 | 108.5 | 108.5 | 14288
2001-02-13 00:00:00 | 115 | 115 | 113 | 114 | 43455
2001-02-12 00:00:00 | 110 | 115 | 107.5 | 115 | 44833
2001-02-09 00:00:00 | 105 | 105 | 100 | 100 | 5918
2001-02-08 00:00:00 | 105 | 105 | 105 | 105
2001-02-07 00:00:00 | 115 | 115 | 105 | 105 | 5000
2001-02-06 00:00:00 | 115 | 115 | 115 | 115 | 1967
2001-02-05 00:00:00 | 120 | 120 | 115 | 115 | 21629
2001-02-02 00:00:00 | 110 | 120 | 110 | 120 | 49450
2001-02-01 00:00:00 | 110 | 110 | 110 | 110 | 58678
2001-01-31 00:00:00 | 115 | 115 | 110 | 110 | 22377
2001-01-30 00:00:00 | 115 | 116 | 115 | 115 | 235000
2001-01-29 00:00:00 | 110 | 115 | 105 | 115 | 2500
2001-01-26 00:00:00 | 100 | 105 | 100 | 102.5 | 34316
2001-01-25 00:00:00 | 100 | 102.5 | 100 | 102.5
2001-01-24 00:00:00 | 100 | 102 | 99 | 101 | 7501
2001-01-23 00:00:00 | 100 | 100 | 98 | 99 | 5000
2001-01-22 00:00:00 | 98 | 100 | 98 | 99 | 1000
2001-01-19 00:00:00 | 100 | 100 | 98 | 99 | 200
2001-01-18 00:00:00 | 100 | 100 | 100 | 100 | 5000
2001-01-17 00:00:00 | 105 | 105 | 100 | 100 | 5703
2001-01-16 00:00:00 | 105 | 105 | 103 | 104 | 12000
2001-01-15 00:00:00 | 90 | 105 | 88.5 | 105 | 67294
2001-01-12 00:00:00 | 87 | 90 | 85 | 88.5 | 59783
2001-01-11 00:00:00 | 90 | 90 | 85 | 85 | 17000
2001-01-10 00:00:00 | 90 | 90 | 90 | 90 | 7266
2001-01-09 00:00:00 | 90 | 90 | 90 | 90 | 14419
2001-01-08 00:00:00 | 90 | 90 | 90 | 90 | 8357
2001-01-05 00:00:00 | 90 | 90 | 90 | 90 | 17500
2001-01-04 00:00:00 | 90 | 90 | 90 | 90 | 4500
2001-01-02 00:00:00 | 90 | 90 | 90 | 90 | 3524
2001-01-01 00:00:00 | 90 | 90 | 90 | 90 | 1000
2000-12-28 00:00:00 | 90 | 90 | 90 | 90
2000-12-27 00:00:00 | 90 | 90 | 90 | 90
2000-12-22 00:00:00 | 90 | 90 | 90 | 90 | 1000
2000-12-21 00:00:00 | 90 | 90 | 90 | 90 | 1000
2000-12-20 00:00:00 | 90 | 90 | 90 | 90 | 4196
2000-12-18 00:00:00 | 90 | 90 | 90 | 90 | 10551
2000-12-15 00:00:00 | 90 | 90 | 90 | 90 | 1175
2000-12-14 00:00:00 | 90 | 90 | 90 | 90
2000-12-13 00:00:00 | 90 | 90 | 90 | 90 | 355
2000-12-12 00:00:00 | 90 | 90 | 90 | 90 | 355
2000-12-11 00:00:00 | 95 | 95 | 90 | 90 | 1654
2000-12-08 00:00:00 | 95 | 95 | 95 | 95
2000-12-07 00:00:00 | 90 | 95 | 89 | 95 | 5000
2000-12-06 00:00:00 | 85 | 90 | 85 | 89 | 5000
2000-12-05 00:00:00 | 80 | 85 | 80 | 85 | 10442
2000-12-04 00:00:00 | 80 | 80 | 80 | 80 | 23000
2000-12-01 00:00:00 | 80 | 80 | 80 | 80 | 5000
2000-11-30 00:00:00 | 80 | 80 | 80 | 80
2000-11-29 00:00:00 | 85 | 85 | 80 | 80 | 3106
2000-11-28 00:00:00 | 85 | 85 | 85 | 85 | 2000
2000-11-27 00:00:00 | 85 | 85 | 85 | 85
2000-11-24 00:00:00 | 85 | 85 | 85 | 85 | 370
2000-11-23 00:00:00 | 85 | 85 | 85 | 85
2000-11-22 00:00:00 | 95 | 97.5 | 85 | 85 | 25760
2000-11-21 00:00:00 | 95 | 95 | 95 | 95 | 2876
2000-11-20 00:00:00 | 95 | 95 | 95 | 95
2000-11-17 00:00:00 | 95 | 95 | 95 | 95 | 50
2000-11-16 00:00:00 | 95 | 95 | 95 | 95
2000-11-15 00:00:00 | 95 | 95 | 95 | 95
2000-11-14 00:00:00 | 95 | 95 | 95 | 95 | 120
2000-11-13 00:00:00 | 95 | 95 | 95 | 95 | 1015
2000-11-10 00:00:00 | 95 | 95 | 95 | 95 | 440
2000-11-09 00:00:00 | 95 | 95 | 95 | 95
2000-11-08 00:00:00 | 95 | 95 | 95 | 95
2000-11-07 00:00:00 | 95 | 95 | 95 | 95
2000-11-06 00:00:00 | 92 | 95 | 92 | 95 | 10000
2000-11-03 00:00:00 | 85 | 95 | 85 | 95 | 10349
2000-11-02 00:00:00 | 85 | 85 | 85 | 85
2000-11-01 00:00:00 | 100 | 100 | 85 | 85 | 9607
2000-10-31 00:00:00 | 100 | 100 | 100 | 100 | 2000
2000-10-30 00:00:00 | 100 | 100 | 100 | 100 | 300
2000-10-27 00:00:00 | 100 | 100 | 100 | 100
2000-10-26 00:00:00 | 100 | 100 | 100 | 100
2000-10-25 00:00:00 | 100 | 100 | 100 | 100
2000-10-24 00:00:00 | 100 | 100 | 100 | 100 | 1000
2000-10-23 00:00:00 | 105 | 105 | 100 | 100 | 1000
2000-10-20 00:00:00 | 120 | 125 | 120 | 125 | 1400
2000-10-19 00:00:00 | 105 | 120 | 105 | 120 | 12600
2000-10-18 00:00:00 | 120 | 120 | 105 | 105 | 7000
2000-10-17 00:00:00 | 115 | 120 | 112.5 | 117.5 | 4300
2000-10-13 00:00:00 | 110 | 111.5 | 110 | 110 | 9917
2000-10-12 00:00:00 | 125 | 126 | 113 | 113 | 9746
2000-10-11 00:00:00 | 127 | 128.5 | 125 | 126 | 7100
2000-10-10 00:00:00 | 127 | 130 | 127 | 128.5
2000-10-09 00:00:00 | 135 | 135 | 128.5 | 128.5 | 8200
2000-10-06 00:00:00 | 135 | 135 | 135 | 135 | 3625
2000-10-05 00:00:00 | 145 | 145 | 135 | 135 | 5100
2000-10-04 00:00:00 | 145 | 145 | 143 | 144 | 19000
2000-10-03 00:00:00 | 130 | 140 | 130 | 140 | 8000
2000-10-02 00:00:00 | 130 | 130 | 130 | 130
2000-09-29 00:00:00 | 130 | 130 | 130 | 130
2000-09-27 00:00:00 | 130 | 130 | 130 | 130 | 2
2000-09-22 00:00:00 | 130 | 130 | 130 | 130 | 1100
2000-09-18 00:00:00 | 150 | 150 | 145 | 145 | 5000
2000-09-15 00:00:00 | 150 | 152.5 | 150 | 150 | 11948
2000-09-14 00:00:00 | 150 | 152.5 | 150 | 152.5 | 1294
2000-09-13 00:00:00 | 145 | 155 | 145 | 152.5 | 14012
2000-09-12 00:00:00 | 145 | 145 | 145 | 145 | 100
2000-09-11 00:00:00 | 145 | 145 | 142.5 | 145 | 5325
2000-09-08 00:00:00 | 125 | 140 | 125 | 140 | 13649
2000-09-07 00:00:00 | 120 | 122.5 | 120 | 122.5 | 1200
2000-09-06 00:00:00 | 115 | 120 | 112.5 | 120 | 2500
2000-09-05 00:00:00 | 110 | 110 | 110 | 110
2000-09-04 00:00:00 | 110 | 110 | 110 | 110
2000-09-01 00:00:00 | 110 | 110 | 110 | 110 | 329
2000-08-31 00:00:00 | 110 | 110 | 110 | 110 | 329
2000-08-30 00:00:00 | 105 | 110 | 104 | 110 | 3000
2000-08-29 00:00:00 | 103 | 103 | 103 | 104
2000-08-25 00:00:00 |  |  |  | 104 | 2000
2000-08-24 00:00:00 | 105 | 105 | 103 | 104 | 5000
2000-08-23 00:00:00 | 103 | 105 | 103 | 104
2000-08-22 00:00:00 | 105 | 105 | 103 | 104 | 7396
2000-08-21 00:00:00 | 105 | 105 | 104 | 104 | 1480
2000-08-18 00:00:00 | 105 | 105 | 103 | 104 | 476
2000-08-17 00:00:00 | 105 | 105 | 103 | 104 | 2000
2000-08-16 00:00:00 | 103 | 104 | 103 | 104
2000-08-15 00:00:00 | 105 | 105 | 103 | 104 | 702
2000-08-14 00:00:00 | 105 | 105 | 104 | 104 | 2493
2000-08-11 00:00:00 | 105 | 105 | 105 | 105 | 500
2000-08-10 00:00:00 | 105 | 105 | 105 | 105
2000-08-09 00:00:00 | 105 | 105 | 105 | 105 | 125
2000-08-08 00:00:00 | 105 | 105 | 105 | 105 | 4526
2000-08-07 00:00:00 | 105 | 105 | 105 | 105
2000-08-04 00:00:00 | 105 | 105 | 105 | 105 | 1778
2000-08-03 00:00:00 | 105 | 105 | 105 | 105 | 64170
2000-08-02 00:00:00 | 105 | 105 | 105 | 105 | 2000
2000-08-01 00:00:00 | 105 | 107.5 | 105 | 105 | 2000
2000-07-31 00:00:00 | 110 | 110 | 107.5 | 107.5 | 35000
2000-07-28 00:00:00 | 110 | 110 | 110 | 110
2000-07-27 00:00:00 | 110 | 110 | 110 | 110 | 13832
2000-07-26 00:00:00 | 110 | 110 | 110 | 110 | 4940
2000-07-25 00:00:00 | 110 | 110 | 110 | 110
2000-07-24 00:00:00 | 110 | 110 | 110 | 110
2000-07-21 00:00:00 | 110 | 110 | 110 | 110 | 2000
2000-07-18 00:00:00 | 110 | 110 | 110 | 110 | 3000
2000-07-17 00:00:00 | 110 | 110 | 110 | 110
2000-07-14 00:00:00 | 110 | 110 | 110 | 110 | 10000
2000-07-13 00:00:00 | 110 | 110 | 110 | 110 | 41429
2000-07-12 00:00:00 | 110 | 110 | 110 | 110 | 1380
2000-07-11 00:00:00 | 110 | 110 | 110 | 110 | 2300
2000-07-10 00:00:00 | 110 | 110 | 110 | 110
2000-07-07 00:00:00 | 110 | 110 | 110 | 110 | 800
2000-07-06 00:00:00 | 115 | 110 | 110 | 110 | 15500
2000-07-05 00:00:00 | 110 | 110 | 110 | 110
2000-07-04 00:00:00 | 110 | 110 | 110 | 110 | 25000
2000-07-03 00:00:00 | 115 | 115 | 110 | 110 | 6757
2000-06-28 00:00:00 | 120 | 120 | 120 | 120
2000-06-27 00:00:00 | 120 | 120 | 120 | 120
2000-06-26 00:00:00 | 125 | 120 | 120 | 120 | 304
2000-06-23 00:00:00 | 120 | 120 | 117.5 | 120 | 2500
2000-06-22 00:00:00 | 115.1 | 120 | 117.5 | 117.5 | 200
2000-06-21 00:00:00 | 110 | 117.5 | 115 | 117.5 | 5600
2000-06-20 00:00:00 | 115 | 115 | 115 | 115
2000-06-19 00:00:00 | 110 | 115 | 115 | 115 | 965
2000-06-16 00:00:00 | 110 | 115 | 110 | 115 | 2800
2000-06-15 00:00:00 | 105 | 110 | 105 | 110 | 5246
2000-06-14 00:00:00 | 105 | 105 | 105 | 105 | 39850
2000-06-13 00:00:00 | 100 | 110 | 105 | 105 | 3000
2000-06-12 00:00:00 | 110 | 110 | 110 | 110 | 536
2000-06-09 00:00:00 | 113 | 110 | 110 | 110 | 536
2000-06-08 00:00:00 | 110 | 110 | 110 | 110
2000-06-07 00:00:00 | 110 | 110 | 110 | 110
2000-06-06 00:00:00 | 110 | 110 | 110 | 110
2000-06-05 00:00:00 | 110 | 115 | 110 | 110 | 3000
2000-06-02 00:00:00 | 115 | 115 | 112.5 | 112.5 | 7000
2000-06-01 00:00:00 | 115 | 115 | 112.5 | 112.5
2000-05-31 00:00:00 | 115 | 115 | 112.5 | 112.5 | 142500
2000-05-30 00:00:00 | 115 | 115 | 112.5 | 112.5 | 1389
2000-05-25 00:00:00 | 110 | 110 | 105 | 107.5 | 48524
2000-05-24 00:00:00 | 115 | 122.5 | 105 | 107.5 | 8780
2000-05-23 00:00:00 | 125 | 125 | 125 | 125
2000-05-22 00:00:00 | 125 | 125 | 125 | 125 | 2326
2000-05-19 00:00:00 | 125 | 125 | 125 | 125
2000-05-18 00:00:00 | 135 | 130 | 125 | 125 | 3444
2000-05-17 00:00:00 | 145 | 145 | 130 | 130 | 10775
2000-05-16 00:00:00 | 148 | 145 | 145 | 145 | 22444
2000-05-15 00:00:00 | 150 | 150 | 145 | 145 | 17000
2000-05-12 00:00:00 | 145 | 150 | 135 | 150 | 5769
2000-05-11 00:00:00 | 145 | 137.5 | 132.5 | 135 | 2959
2000-05-10 00:00:00 | 125 | 137.5 | 135 | 135 | 124
2000-05-08 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 1200
2000-05-05 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 250
2000-05-04 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 7454
2000-05-03 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 8000
2000-05-02 00:00:00 | 142.5 | 142.5 | 137.5 | 137.5 | 4942
2000-04-28 00:00:00 | 150 | 142.5 | 132.5 | 132.5 | 3500
2000-04-27 00:00:00 | 142.5 | 142.5 | 140 | 140 | 3000
2000-04-26 00:00:00 | 142.5 | 142.5 | 142.5 | 142.5 | 2683
2000-04-25 00:00:00 | 142.5 | 142.5 | 142.5 | 142.5
2000-04-20 00:00:00 | 142.5 | 142.5 | 142.5 | 142.5
2000-04-19 00:00:00 | 150 | 142.5 | 135 | 142.5 | 11500
2000-04-18 00:00:00 | 132.5 | 132.5 | 132.5 | 132.5 | 500
2000-04-17 00:00:00 | 132.5 | 132.5 | 132.5 | 132.5 | 1100
2000-04-14 00:00:00 | 165 | 187.5 | 147.5 | 147.5 | 16399
2000-04-13 00:00:00 | 162.5 | 177.5 | 162.5 | 177.5 | 18112
2000-04-12 00:00:00 | 162.5 | 162.5 | 162.5 | 162.5 | 3000
2000-04-10 00:00:00 | 177.5 | 177.5 | 177.5 | 177.5 | 3441
2000-04-07 00:00:00 | 180 | 167.5 | 167.5 | 167.5 | 2825
2000-04-06 00:00:00 | 170 | 167.5 | 162.5 | 167.5 | 1912
2000-04-05 00:00:00 | 162.5 | 162.5 | 157.5 | 162.5 | 2000
2000-04-04 00:00:00 | 162.5 | 165 | 140 | 152.5 | 159200
2000-04-03 00:00:00 | 175 | 175 | 150 | 167.5 | 6157
2000-03-31 00:00:00 | 167.5 | 167.5 | 162.5 | 162.5 | 5000
2000-03-30 00:00:00 | 167.5 | 167.5 | 167.5 | 167.5 | 10212
2000-03-29 00:00:00 | 162.5 | 170 | 162.5 | 167.5 | 103864
2000-03-28 00:00:00 | 172.5 | 172.5 | 162.5 | 162.5 | 35750
2000-03-27 00:00:00 | 161 | 185 | 160 | 172.5 | 2194
2000-03-24 00:00:00 | 177.5 | 190 | 172.5 | 172.5 | 24500
2000-03-23 00:00:00 | 180 | 180 | 165 | 177.5 | 7971
2000-03-22 00:00:00 | 197.5 | 197.5 | 192.5 | 192.5 | 200
2000-03-21 00:00:00 | 197.5 | 200 | 197.5 | 197.5 | 2746
2000-03-20 00:00:00 | 162.5 | 217.5 | 162.5 | 205 | 61540
2000-03-17 00:00:00 | 170 | 175 | 170 | 162.5 | 4647
2000-03-16 00:00:00 | 177.5 | 177.5 | 162.5 | 162.5 | 1500
2000-03-15 00:00:00 | 177.5 | 177.5 | 177.5 | 177.5 | 1495
2000-03-14 00:00:00 | 185 | 190 | 175 | 177.5 | 6647
2000-03-13 00:00:00 | 187.5 | 187.5 | 185 | 185 | 2600
2000-03-10 00:00:00 | 187.5 | 187.5 | 185 | 185 | 50400
2000-03-09 00:00:00 | 187.5 | 187.5 | 185 | 185 | 5000
2000-03-08 00:00:00 | 187.5 | 187.5 | 185 | 185 | 4000
2000-03-07 00:00:00 | 175 | 175 | 175 | 185 | 174
2000-03-06 00:00:00 | 195 | 195 | 175 | 185 | 10702
2000-03-03 00:00:00 | 187.5 | 187.5 | 182.5 | 185 | 2600
2000-03-02 00:00:00 | 187.5 | 187.5 | 182.5 | 185
2000-03-01 00:00:00 | 187.5 | 187.5 | 185 | 185 | 336000
2000-02-29 00:00:00 | 187.5 | 187.5 | 182.5 | 185 | 9843
2000-02-28 00:00:00 | 170 | 190 | 170 | 187.5 | 11500
2000-02-25 00:00:00 | 162.5 | 182.5 | 160 | 182.5 | 26841
2000-02-24 00:00:00 | 165 | 188 | 150 | 162.5 | 107380
2000-02-23 00:00:00 | 177.5 | 177.5 | 177.5 | 177.5 | 1700
2000-02-22 00:00:00 | 190 | 190 | 180 | 177.5 | 10148
2000-02-21 00:00:00 | 202.5 | 202.5 | 202.5 | 202.5 | 2327
2000-02-18 00:00:00 | 190 | 205 | 180 | 202.5 | 31573
2000-02-17 00:00:00 | 202.5 | 202.5 | 202.5 | 202.5 | 250
2000-02-16 00:00:00 | 202.5 | 202.5 | 202.5 | 202.5 | 895
2000-02-15 00:00:00 | 210 | 210 | 200 | 212.5 | 6500
2000-02-14 00:00:00 | 215 | 230 | 215 | 222.5 | 674
2000-02-11 00:00:00 | 212.5 | 230 | 210 | 222.5 | 35339
2000-02-10 00:00:00 | 210 | 212.5 | 210 | 222.5 | 9227
2000-02-09 00:00:00 | 235 | 235 | 210 | 222.5 | 6136
2000-02-08 00:00:00 | 222.5 | 222.5 | 222.5 | 222.5 | 17150
2000-02-07 00:00:00 | 242.5 | 242.5 | 222.5 | 222.5 | 394960
2000-02-04 00:00:00 | 215 | 240 | 200 | 220 | 37424
2000-02-03 00:00:00 | 220 | 235 | 215 | 225 | 23750
2000-02-02 00:00:00 | 220 | 220 | 220 | 232.5 | 3571
2000-02-01 00:00:00 | 227.5 | 232.5 | 227.5 | 232.5 | 4063
2000-01-31 00:00:00 | 210 | 240 | 200 | 227.5 | 88318
2000-01-28 00:00:00 | 237.5 | 237.5 | 235 | 235 | 14050
2000-01-27 00:00:00 | 245 | 245 | 210 | 235 | 35400
2000-01-26 00:00:00 | 225 | 245 | 225 | 235 | 64000
2000-01-25 00:00:00 | 222.5 | 235 | 220 | 235 | 58554
2000-01-24 00:00:00 | 245 | 265 | 210 | 237.5 | 402658
2000-01-21 00:00:00 | 252.5 | 262 | 230 | 255 | 24154
2000-01-20 00:00:00 | 260 | 260 | 260 | 270 | 12485
2000-01-19 00:00:00 | 272.5 | 272.5 | 267.5 | 270 | 92184
2000-01-18 00:00:00 | 280 | 285 | 235 | 272.5 | 66706
2000-01-17 00:00:00 | 250 | 300 | 250 | 270 | 151364
2000-01-14 00:00:00 | 337.5 | 337.5 | 212.5 | 217.5 | 78195
2000-01-13 00:00:00 | 202.5 | 300 | 202.5 | 300 | 514815
2000-01-12 00:00:00 | 175 | 185 | 175 | 192.5 | 28968
2000-01-10 00:00:00 | 166 | 170 | 166 | 172.5 | 52000
2000-01-07 00:00:00 | 167.5 | 167.5 | 167.5 | 167.5 | 14750
2000-01-06 00:00:00 | 165 | 165 | 165 | 167.5 | 25500
2000-01-05 00:00:00 | 165 | 165 | 165 | 167.5 | 1520
2000-01-04 00:00:00 | 177.5 | 177.5 | 174.5 | 174.5 | 1985
1999-12-31 00:00:00 |  |  |  | 176.5
1999-12-30 00:00:00 | 177.5 | 177.5 | 176.5 | 176.5 | 3600
1999-12-29 00:00:00 | 180 | 180 | 173 | 177.5 | 15460
1999-12-27 00:00:00 |  |  |  | 177.5
1999-12-24 00:00:00 | 178 | 178 | 170 | 177.5 | 13000
1999-12-23 00:00:00 | 175 | 176 | 163 | 168.5 | 21100
1999-12-22 00:00:00 | 187.5 | 187.5 | 180.5 | 181.5 | 11242
1999-12-21 00:00:00 | 185 | 185 | 185 | 187.5 | 623
1999-12-20 00:00:00 | 188 | 190 | 185 | 187.5 | 18134
1999-12-17 00:00:00 | 190.5 | 190.5 | 190.5 | 190.5 | 10193
1999-12-16 00:00:00 | 188.5 | 192 | 188.5 | 190.5 | 7150
1999-12-15 00:00:00 | 190.5 | 190.5 | 190.5 | 190.5 | 15975
1999-12-14 00:00:00 | 190.5 | 190.5 | 190.5 | 190.5 | 520
1999-12-13 00:00:00 | 188 | 193 | 188 | 190.5 | 10000
1999-12-09 00:00:00 | 188 | 193 | 188 | 191.5 | 26409
1999-12-08 00:00:00 | 190.5 | 190.5 | 190.5 | 190.5 | 9273
1999-12-07 00:00:00 | 194.5 | 194.5 | 190.5 | 190.5 | 12660
1999-12-06 00:00:00 | 182.5 | 194.5 | 182.5 | 194.5 | 32580
1999-12-03 00:00:00 | 190.5 | 190.5 | 180.5 | 181.5 | 30246
1999-12-02 00:00:00 | 192 | 195 | 190.5 | 190.5 | 24815
1999-12-01 00:00:00 | 198 | 200 | 195 | 194.5 | 38640
1999-11-30 00:00:00 | 196 | 200 | 187 | 195.5 | 112620
1999-11-29 00:00:00 | 193 | 208 | 186 | 202.5 | 254063
1999-11-26 00:00:00 | 180 | 190 | 180 | 182.5 | 63028
1999-11-25 00:00:00 | 164.5 | 177 | 164.5 | 177.5 | 16919
1999-11-24 00:00:00 | 164.5 | 165 | 164.5 | 164.5
1999-11-23 00:00:00 | 167 | 165.5 | 164 | 165 | 5000
1999-11-22 00:00:00 | 164 | 164.5 | 163.5 | 164.5 | 4809
1999-11-19 00:00:00 | 154 | 162 | 150 | 162.5 | 25631
1999-11-18 00:00:00 | 154 | 154 | 154 | 152.5 | 1500
1999-11-17 00:00:00 | 152 | 152 | 152 | 152.5 | 9000
1999-11-16 00:00:00 | 154.5 | 154.5 | 150 | 151.5 | 35431
1999-11-15 00:00:00 | 154.5 | 154.5 | 154.5 | 154.5 | 250
1999-11-12 00:00:00 | 154.5 | 157 | 154.5 | 154.5 | 629
1999-11-11 00:00:00 | 154.5 | 154.5 | 154.5 | 154.5 | 1009
1999-11-10 00:00:00 | 156 | 156 | 152 | 154.5 | 3246
1999-11-09 00:00:00 | 154.5 | 154.5 | 154.5 | 154.5
1999-11-08 00:00:00 | 157.5 | 157.5 | 154.5 | 154.5 | 2693
1999-11-05 00:00:00 | 156 | 156 | 156 | 157.5 | 1000
1999-11-04 00:00:00 | 160 | 160 | 157 | 158.5 | 7950
1999-11-03 00:00:00 | 163 | 165 | 162 | 162.5 | 3295
1999-11-02 00:00:00 | 170.5 | 170.5 | 162.5 | 164.5 | 14500
1999-11-01 00:00:00 | 164.5 | 169 | 164.5 | 169 | 7748
1999-10-29 00:00:00 | 158 | 167 | 158 | 164.5 | 20700
1999-10-28 00:00:00 | 150.5 | 150.5 | 150 | 150.5
1999-10-27 00:00:00 | 148 | 150 | 148 | 150.5 | 12000
1999-10-26 00:00:00 | 149 | 152 | 148 | 150 | 18524
1999-10-25 00:00:00 | 152 | 152 | 145 | 150.5 | 15912
1999-10-22 00:00:00 | 139.5 | 150.5 | 139.5 | 150.5 | 33900
1999-10-21 00:00:00 | 135 | 139 | 135 | 139.5 | 24799
1999-10-20 00:00:00 | 139.5 | 140 | 133 | 135.5 | 12145
1999-10-19 00:00:00 | 139 | 139 | 139 | 137.5 | 7000
1999-10-18 00:00:00 | 137.5 | 152.5 | 137.5 | 137.5 | 38531
1999-10-15 00:00:00 | 137.5 | 140 | 137.5 | 137.5 | 5000
1999-10-14 00:00:00 | 137.5 | 142.5 | 137.5 | 137.5 | 18612
1999-10-13 00:00:00 | 135 | 135 | 135 | 137.5 | 10670
1999-10-12 00:00:00 | 130 | 132 | 130 | 130.5 | 17110
1999-10-11 00:00:00 | 123 | 128.5 | 123 | 128 | 14453
1999-10-08 00:00:00 | 118 | 122 | 118 | 121.5 | 186840
1999-10-07 00:00:00 | 123 | 123 | 123 | 120.5 | 406
1999-10-06 00:00:00 | 120.5 | 120.5 | 120 | 120.5 | 400
1999-10-04 00:00:00 | 120.5 | 120.5 | 120 | 120
1999-10-01 00:00:00 | 120.5 | 120.5 | 119.5 | 120 | 4649
1999-09-30 00:00:00 | 115.5 | 120.5 | 115.5 | 120 | 22646
1999-09-29 00:00:00 | 122.5 | 125 | 116.5 | 116.5 | 22646
1999-09-28 00:00:00 | 125.5 | 127.5 | 124.5 | 126 | 4000
1999-09-27 00:00:00 | 127.5 | 128.5 | 127.5 | 128.5 | 4193
1999-09-24 00:00:00 | 129.5 | 128.5 | 127.5 | 128.5 | 800
1999-09-23 00:00:00 | 130 | 130 | 130 | 130 | 2333
1999-09-22 00:00:00 | 129.5 | 130 | 129.5 | 129.5 | 2333
1999-09-21 00:00:00 | 129.5 | 130 | 129.5 | 130 | 82
1999-09-20 00:00:00 | 129.5 | 130.5 | 129.5 | 130 | 1750
1999-09-17 00:00:00 | 129.5 | 130.5 | 129.5 | 130 | 1750
1999-09-16 00:00:00 | 137.5 | 138.5 | 131 | 131 | 8407
1999-09-15 00:00:00 | 137.5 | 138.5 | 137.5 | 138.5 | 4536
1999-09-14 00:00:00 | 139.5 | 139.5 | 138.5 | 138.5 | 4151
1999-09-13 00:00:00 | 139.5 | 139.5 | 139.5 | 139.5 | 16732
1999-09-10 00:00:00 | 139.5 | 141 | 139.5 | 139.5 | 3616
1999-09-09 00:00:00 | 142.5 | 142.5 | 141 | 141 | 6223
1999-09-07 00:00:00 | 145.5 | 145.5 | 144 | 144 | 2250
1999-09-06 00:00:00 | 140.5 | 145.5 | 140.5 | 145.5 | 39169
1999-09-03 00:00:00 | 135.5 | 137.5 | 135.5 | 136.5 | 3000
1999-09-02 00:00:00 | 125.5 | 127.5 | 126.5 | 126.5 | 334
1999-09-01 00:00:00 | 125.5 | 125.5 | 125.5 | 125.5 | 18090
1999-08-31 00:00:00 | 125.5 | 125.5 | 125.5 | 125.5 | 55670
1999-08-27 00:00:00 | 127.5 | 127.5 | 125.5 | 125.5 | 8500
1999-08-26 00:00:00 | 127.5 | 128.5 | 125.5 | 125.5 | 9500
1999-08-25 00:00:00 | 129.5 | 129.5 | 128.5 | 128.5 | 16410
1999-08-24 00:00:00 | 129.5 | 129.5 | 129.5 | 129.5 | 43549
1999-08-23 00:00:00 | 130.5 | 130.5 | 129.5 | 129.5 | 8356
1999-08-20 00:00:00 | 130.5 | 130.5 | 129.5 | 130 | 12423
1999-08-19 00:00:00 | 134.5 | 133.5 | 132.5 | 133.5 | 18525
1999-08-18 00:00:00 | 137.5 | 136.5 | 134.5 | 134.5 | 17631
1999-08-17 00:00:00 | 137.5 | 137.5 | 137.5 | 137.5 | 14211
1999-08-16 00:00:00 | 135.5 | 137.5 | 135 | 137.5 | 9420
1999-08-13 00:00:00 | 135.5 | 136.5 | 135 | 135 | 32393
1999-08-12 00:00:00 | 132.5 | 132.5 | 129.5 | 130 | 32393
1999-08-11 00:00:00 | 124.5 | 137.5 | 126 | 131.5 | 89886
1999-08-10 00:00:00 | 122.5 | 124.5 | 122 | 124.5 | 18199
1999-08-09 00:00:00 | 119.5 | 122 | 121 | 122 | 15750
1999-08-06 00:00:00 | 115.5 | 119.5 | 116.5 | 119.5 | 90578
1999-08-05 00:00:00 | 115.5 | 115.5 | 115.5 | 115.5 | 4000
1999-08-04 00:00:00 | 115.5 | 115.5 | 115.5 | 115.5 | 900
1999-08-03 00:00:00 | 115.5 | 115.5 | 115 | 115.5 | 2300
1999-08-02 00:00:00 | 115.5 | 115.5 | 115 | 115 | 7178
1999-07-30 00:00:00 | 115.5 | 115.5 | 115 | 115 | 13733
1999-07-29 00:00:00 | 114.5 | 115.5 | 115 | 115 | 13733
1999-07-28 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 10965
1999-07-27 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 10965
1999-07-26 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 4000
1999-07-23 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 4000
1999-07-22 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 294
1999-07-21 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 294
1999-07-20 00:00:00 | 112.5 | 114.5 | 113.5 | 114.5 | 1000
1999-07-19 00:00:00 | 112.5 | 112.5 | 112.5 | 112.5 | 5500
1999-07-16 00:00:00 | 112.5 | 112.5 | 111.5 | 112.5 | 3974
1999-07-15 00:00:00 | 112.5 | 112.5 | 111.5 | 111.5 | 21300
1999-07-14 00:00:00 | 112.5 | 113.5 | 112.5 | 112.5 | 64800
1999-07-13 00:00:00 | 112.5 | 113.5 | 112.5 | 113.5 | 4500
1999-07-12 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 5000
1999-07-09 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 4000
1999-07-08 00:00:00 | 114.5 | 114.5 | 114.5 | 114.5 | 250
1999-07-07 00:00:00 | 114.5 | 114.5 | 113.5 | 114.5 | 31800
1999-07-06 00:00:00 | 105.5 | 114.5 | 106.5 | 113.5 | 65190
1999-07-05 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 5678
1999-07-02 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 7093
1999-06-30 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 7093
1999-06-29 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 115800
1999-06-28 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 749
1999-06-25 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 3575
1999-06-24 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 17500
1999-06-22 00:00:00 | 100.5 | 101.5 | 101.5 | 101.5 | 11075
1999-06-21 00:00:00 | 100.5 | 100.5 | 100.5 | 100.5 | 3785
1999-06-18 00:00:00 | 105.5 | 105.5 | 100.5 | 101.5 | 4126
1999-06-17 00:00:00 | 105.5 | 105.5 | 105 | 105 | 5349
1999-06-16 00:00:00 | 105.5 | 105.5 | 105.5 | 105.5 | 7000
1999-06-15 00:00:00 | 92.5 | 106.5 | 91.5 | 105.5 | 51750
1999-06-14 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 7500
1999-06-11 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 200
1999-06-10 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 200
1999-06-09 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 200
1999-06-08 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 1000
1999-06-07 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 1000
1999-06-04 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 3549
1999-06-03 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 3549
1999-06-02 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 3549
1999-06-01 00:00:00 | 90.5 | 90.5 | 90.5 | 90.5 | 3549
1999-05-28 00:00:00 | 90.5 | 90.5 | 90 | 90.5 | 3549
1999-05-27 00:00:00 | 89.5 | 90 | 89.5 | 90 | 3549
1999-05-26 00:00:00 | 87.5 | 89.5 | 88.5 | 89.5 | 5000
1999-05-25 00:00:00 | 87.5 | 87.5 | 86.5 | 87.5 | 101250
1999-05-24 00:00:00 | 85.5 | 86.5 | 85.5 | 86.5 | 52500
1999-05-21 00:00:00 | 85.5 | 85.5 | 85.5 | 85.5 | 10000
1999-05-20 00:00:00 | 85.5 | 85.5 | 85.5 | 85.5 | 10000
1999-05-19 00:00:00 | 85.5 | 85.5 | 85.5 | 85.5 | 28500
1999-05-18 00:00:00 | 85.5 | 86.5 | 85.5 | 86.5 | 4000
1999-05-17 00:00:00 | 85.5 | 86.5 | 85.5 | 86.5 | 4000
1999-05-14 00:00:00 | 87.5 | 86.5 | 85.5 | 86.5 | 4000
1999-05-13 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 2750
1999-05-12 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 2750
1999-05-11 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 137
1999-05-10 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 137
1999-05-07 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 1338
1999-05-05 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 374
1999-05-04 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 13271
1999-04-30 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 100
1999-04-29 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 5105
1999-04-28 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 5105
1999-04-27 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 4000
1999-04-26 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 6115
1999-04-23 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 6115
1999-04-22 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 6115
1999-04-21 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 6115
1999-04-20 00:00:00 | 87.5 | 87.5 | 87.5 | 87.5 | 3200
1999-04-19 00:00:00 | 87.5 | 87.5 | 86.5 | 87.5 | 15095
1999-04-16 00:00:00 | 87.5 | 87.5 | 85.5 | 86.5 | 15095
1999-04-15 00:00:00 | 87.5 | 87.5 | 86.5 | 86.5 | 5100
1999-04-14 00:00:00 | 87.5 | 87.5 | 86.5 | 86.5 | 25000
1999-04-13 00:00:00 | 87.5 | 87.5 | 86.5 | 86.5 | 25000
1999-04-12 00:00:00 | 87.5 | 87.5 | 86.5 | 86.5 | 1800
1999-04-09 00:00:00 | 87.5 | 87.5 | 85.5 | 86.5 | 1800
1999-04-08 00:00:00 | 87.5 | 87.5 | 86 | 86.5 | 2794
1999-04-07 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 2925
1999-04-06 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 2925
1999-04-01 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 2925
1999-03-31 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 36700
1999-03-30 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 63786
1999-03-29 00:00:00 | 87.5 | 87.5 | 84.5 | 86 | 17850
1999-03-26 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1246
1999-03-25 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 124
1999-03-24 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 249
1999-03-23 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 5000
1999-03-22 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 4658
1999-03-19 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 4658
1999-03-18 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 570
1999-03-17 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1800
1999-03-16 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1800
1999-03-15 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1800
1999-03-12 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1800
1999-03-11 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 510
1999-03-10 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 987
1999-03-09 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1000
1999-03-08 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1000
1999-03-05 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1000
1999-03-04 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 900
1999-03-03 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 1000
1999-03-02 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 120
1999-03-01 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 5000
1999-02-26 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 5000
1999-02-25 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 4191
1999-02-24 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 2000
1999-02-23 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 4000
1999-02-22 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 400
1999-02-19 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 0
1999-02-18 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 970
1999-02-17 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 454
1999-02-16 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 5339
1999-02-15 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 0
1999-02-12 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 0
1999-02-11 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 450
1999-02-10 00:00:00 | 82.5 | 82.5 | 82.5 | 82.5 | 360
1999-02-09 00:00:00 | 82.5 | 82.5 | 82 | 82.5 | 3996
1999-02-08 00:00:00 | 82.5 | 82.5 | 82 | 82 | 814
1999-02-05 00:00:00 | 82.5 | 82.5 | 81.5 | 82 | 0
1999-02-04 00:00:00 | 82.5 | 82.5 | 81.5 | 82 | 6336
1999-02-03 00:00:00 | 82.5 | 82.5 | 81.5 | 82 | 461
1999-02-02 00:00:00 | 82.5 | 82.5 | 81.5 | 82 | 2000
1999-02-01 00:00:00 | 77.5 | 82 | 77.5 | 82 | 9907
1999-01-29 00:00:00 | 72.5 | 79.5 | 73.5 | 78.5 | 6322
1999-01-28 00:00:00 | 70.5 | 72.5 | 70 | 72.5 | 40530
1999-01-27 00:00:00 | 70.5 | 70.5 | 69.5 | 70 | 0
1999-01-26 00:00:00 | 70.5 | 70.5 | 70 | 70 | 8487
1999-01-25 00:00:00 | 70.5 | 70.5 | 69.5 | 70 | 9826
1999-01-22 00:00:00 | 69.5 | 70 | 69.5 | 70 | 3750
1999-01-21 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 6300
1999-01-20 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 266
1999-01-19 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1999-01-18 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 5491
1999-01-15 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 7586
1999-01-14 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1999-01-13 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1999-01-12 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 60744
1999-01-11 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 2122
1999-01-08 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1999-01-07 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1999-01-06 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 1091
1999-01-05 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 100
1999-01-04 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 4000
1998-12-31 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 15700
1998-12-30 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 15700
1998-12-29 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-24 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-23 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-22 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 5155
1998-12-21 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 5000
1998-12-18 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 1000
1998-12-17 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-16 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-15 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 4545
1998-12-14 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 4545
1998-12-11 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 4546
1998-12-10 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 79000
1998-12-09 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 15000
1998-12-08 00:00:00 | 69.5 | 69.5 | 69.5 | 69.5 | 0
1998-12-07 00:00:00 | 70.5 | 71.5 | 69.5 | 69.5 | 63000
1998-12-04 00:00:00 | 70.5 | 71.5 | 70.5 | 71.5 | 0
1998-12-03 00:00:00 | 72.5 | 72.5 | 71.5 | 71.5 | 1000
1998-12-02 00:00:00 | 74.5 | 74.5 | 72.5 | 72.5 | 0
1998-12-01 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 2495
1998-11-30 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 0
1998-11-27 00:00:00 | 74.5 | 74.5 | 72.5 | 73.5 | 0
1998-11-26 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 10040
1998-11-25 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 7126
1998-11-24 00:00:00 | 74.5 | 74.5 | 72.5 | 73.5 | 3500
1998-11-23 00:00:00 | 74.5 | 74.5 | 73.5 | 73.5 | 0
1998-11-20 00:00:00 | 72.5 | 77.5 | 72.5 | 73.5 | 18000
1998-11-19 00:00:00 | 8 | 8 | 7.5 | 7.75 | 9522
1998-11-18 00:00:00 | 8 | 8 | 7.75 | 7.75 | 474936
1998-11-17 00:00:00 | 8 | 8 | 7.5 | 7.75 | 0
1998-11-16 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1998-11-13 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1998-11-12 00:00:00 | 8 | 8 | 7.5 | 7.75 | 16666
1998-11-11 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1998-11-10 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1998-11-09 00:00:00 | 8 | 8 | 7.75 | 7.75 | 15000
1998-11-06 00:00:00 | 8 | 8 | 7.5 | 7.75 | 0
1998-11-05 00:00:00 | 8 | 8 | 7.5 | 7.75 | 15000
1998-11-04 00:00:00 | 8 | 8 | 7.5 | 7.75 | 0
1998-11-03 00:00:00 | 8 | 8 | 7.5 | 7.75 | 200000
1998-11-02 00:00:00 | 8 | 8 | 7.5 | 7.75 | 50000
1998-10-29 00:00:00 | 8 | 8 | 7 | 7.5 | 117500
1998-10-28 00:00:00 | 8 | 8 | 7 | 7.5 | 109665
1998-10-27 00:00:00 | 8 | 8 | 7 | 7.5 | 0
1998-10-26 00:00:00 | 8 | 8 | 7 | 7.5 | 0
1998-10-23 00:00:00 | 8 | 8 | 7.5 | 7.5 | 50000
1998-10-22 00:00:00 | 8 | 8 | 7.5 | 7.5 | 10000
1998-10-21 00:00:00 | 8 | 8 | 7.5 | 7.5 | 10000
1998-10-20 00:00:00 | 8 | 8 | 7 | 7.5 | 0
1998-10-19 00:00:00 | 8 | 8 | 7 | 7.5 | 0
1998-10-16 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-15 00:00:00 | 7 | 7 | 7 | 7 | 20000
1998-10-14 00:00:00 | 7 | 7 | 7 | 7 | 50000
1998-10-13 00:00:00 | 7 | 7 | 7 | 7 | 53740
1998-10-12 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-09 00:00:00 | 7 | 7 | 7 | 7 | 12500
1998-10-08 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-07 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-06 00:00:00 | 7 | 7 | 7 | 7 | 6250
1998-10-05 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-02 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-10-01 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-30 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-29 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-28 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-25 00:00:00 | 7 | 7 | 7 | 7 | 62468
1998-09-24 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-23 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-22 00:00:00 | 7 | 7 | 7 | 7 | 23000
1998-09-21 00:00:00 | 7 | 7 | 7 | 7 | 12500
1998-09-18 00:00:00 | 7 | 7 | 7 | 7 | 7000
1998-09-17 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-16 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-15 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-14 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-11 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-10 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-09 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-08 00:00:00 | 7 | 7 | 7 | 7 | 10000
1998-09-07 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-04 00:00:00 | 7 | 7 | 7 | 7 | 210000
1998-09-03 00:00:00 | 7 | 7 | 7 | 7 | 0
1998-09-02 00:00:00 | 7 | 7 | 7 | 7 | 50000
1998-09-01 00:00:00 | 7 | 7 | 7 | 7 | 13493
1998-08-28 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 42000
1998-08-27 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 7000
1998-08-26 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-08-25 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1998-08-24 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 1500
1998-08-21 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1998-08-20 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 25657
1998-08-19 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 3000
1998-08-18 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 10000
1998-08-17 00:00:00 | 8 | 8 | 7.5 | 7.75 | 134658
1998-08-14 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-08-13 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-08-12 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-08-11 00:00:00 | 8 | 8 | 8 | 8 | 75000
1998-08-10 00:00:00 | 8 | 8 | 8 | 8 | 6234
1998-08-07 00:00:00 | 8 | 8 | 8 | 8 | 253650
1998-08-06 00:00:00 | 8 | 8 | 8 | 8 | 2000
1998-08-05 00:00:00 | 8 | 8 | 7.5 | 8 | 56170
1998-08-04 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-08-03 00:00:00 | 8 | 8 | 8 | 8 | 9850
1998-07-31 00:00:00 | 8 | 8 | 8 | 8 | 12000
1998-07-30 00:00:00 | 8 | 8 | 8 | 8 | 14285
1998-07-29 00:00:00 | 8.5 | 8.5 | 8 | 8 | 250000
1998-07-28 00:00:00 | 8 | 8.5 | 8 | 8.5 | 2380000
1998-07-27 00:00:00 | 8 | 8.5 | 8 | 8 | 0
1998-07-24 00:00:00 | 7.75 | 8.5 | 7.75 | 8 | 64705
1998-07-23 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1998-07-22 00:00:00 | 8 | 8 | 7.5 | 7.75 | 10000
1998-07-21 00:00:00 | 9 | 9 | 7.5 | 7.75 | 97950
1998-07-20 00:00:00 | 9 | 9 | 9 | 9 | 42363
1998-07-17 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-07-16 00:00:00 | 9 | 9 | 9 | 9 | 1132835
1998-07-15 00:00:00 | 9 | 9 | 9 | 9 | 8000
1998-07-14 00:00:00 | 9.25 | 9.25 | 9 | 9 | 9510
1998-07-13 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-07-10 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-07-09 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-07-08 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-07-07 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-07-06 00:00:00 | 9.5 | 9.5 | 9.25 | 9.25 | 60621
1998-07-03 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 86500
1998-07-02 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 26000
1998-07-01 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 18990
1998-06-30 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 21322
1998-06-29 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 59987
1998-06-26 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 33226
1998-06-25 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-24 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-23 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-22 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 3000
1998-06-19 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-18 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 26000
1998-06-17 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 29045
1998-06-16 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-15 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 4341
1998-06-12 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 8727
1998-06-11 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 6664
1998-06-10 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-09 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 27664
1998-06-08 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 42500
1998-06-05 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-04 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-06-03 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 78700
1998-06-02 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 100000
1998-06-01 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 83000
1998-05-29 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 129000
1998-05-28 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 409334
1998-05-27 00:00:00 | 10 | 10 | 9.5 | 9.5 | 74285
1998-05-26 00:00:00 | 10 | 10 | 10 | 10 | 29166
1998-05-22 00:00:00 | 10 | 10 | 10 | 10 | 79937
1998-05-21 00:00:00 | 10 | 10 | 10 | 10 | 16972
1998-05-20 00:00:00 | 10 | 10 | 10 | 10 | 96200
1998-05-19 00:00:00 | 10 | 10 | 10 | 10 | 60615
1998-05-18 00:00:00 | 10 | 10 | 10 | 10 | 285318
1998-05-15 00:00:00 | 8.25 | 9 | 8.25 | 8.5 | 68333
1998-05-14 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 106000
1998-05-13 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 205333
1998-05-12 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 1246
1998-05-11 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 38366
1998-05-08 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 5000
1998-05-07 00:00:00 | 8.5 | 8.5 | 8.25 | 8.25 | 0
1998-05-06 00:00:00 | 8.25 | 8.5 | 8.25 | 8.5 | 0
1998-05-05 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 0
1998-05-01 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 3150
1998-04-30 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 10022
1998-04-29 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 2493
1998-04-28 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 8191
1998-04-27 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 2000
1998-04-24 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 78665
1998-04-23 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 58158
1998-04-22 00:00:00 | 8.25 | 8.5 | 8.25 | 8.25 | 1538
1998-04-21 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 39333
1998-04-20 00:00:00 | 8.75 | 9 | 8.25 | 8.25 | 290695
1998-04-17 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-04-16 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-04-15 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-04-14 00:00:00 | 9 | 9 | 9 | 9 | 20000
1998-04-09 00:00:00 | 9 | 9 | 9 | 9 | 3323
1998-04-08 00:00:00 | 9.25 | 9.25 | 9 | 9 | 106462
1998-04-07 00:00:00 | 9.5 | 9.5 | 9.25 | 9.25 | 25000
1998-04-06 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-04-03 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 357234
1998-04-02 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 26183
1998-04-01 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1998-03-31 00:00:00 | 9.25 | 9.5 | 9.25 | 9.5 | 482500
1998-03-30 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 37058
1998-03-27 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 91500
1998-03-26 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 6234
1998-03-25 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 4001
1998-03-24 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-23 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 20000
1998-03-20 00:00:00 | 9.25 | 9.5 | 9.25 | 9.5 | 15423
1998-03-19 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 50128
1998-03-18 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-17 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-16 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 16509
1998-03-13 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-03-12 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-03-11 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 200000
1998-03-10 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-09 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-03-06 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 50000
1998-03-05 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-04 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 50000
1998-03-03 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-03-02 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-02-27 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-26 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-25 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-24 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-23 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-02-20 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-19 00:00:00 | 9.25 | 9.25 | 9 | 9.25 | 0
1998-02-18 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 0
1998-02-17 00:00:00 | 9.25 | 9.5 | 9.25 | 9.25 | 50000
1998-02-16 00:00:00 | 8.75 | 9 | 8.75 | 9 | 0
1998-02-13 00:00:00 | 9 | 9 | 8.5 | 8.75 | 0
1998-02-12 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-11 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-10 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-09 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-06 00:00:00 | 9 | 9 | 9 | 9 | 100000
1998-02-05 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-04 00:00:00 | 9 | 9 | 9 | 9 | 0
1998-02-03 00:00:00 | 8.75 | 9 | 8.75 | 9 | 0
1998-02-02 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-01-30 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1998-01-29 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1998-01-28 00:00:00 | 8.5 | 8.75 | 8.5 | 8.75 | 0
1998-01-27 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1998-01-26 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1998-01-23 00:00:00 | 8.75 | 8.75 | 8.5 | 8.75 | 0
1998-01-22 00:00:00 | 8.75 | 9 | 8.75 | 8.75 | 0
1998-01-21 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1998-01-20 00:00:00 | 8 | 8.75 | 8 | 8.75 | 0
1998-01-19 00:00:00 | 8 | 8 | 8 | 8 | 0
1998-01-16 00:00:00 | 7.75 | 8 | 7.75 | 8 | 450000
1998-01-15 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1998-01-14 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-13 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-12 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-09 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1998-01-08 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-07 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-06 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1998-01-05 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1998-01-02 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-31 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1997-12-30 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-12-29 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1997-12-24 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-23 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-12-22 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-12-19 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1997-12-18 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-12-17 00:00:00 | 7.75 | 7.75 | 7.5 | 7.5 | 0
1997-12-16 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-15 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-12 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-11 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-12-10 00:00:00 | 8.25 | 8.25 | 7.5 | 7.75 | 0
1997-12-09 00:00:00 | 8.25 | 9 | 8.25 | 8.25 | 0
1997-12-08 00:00:00 | 8.5 | 8.5 | 7.5 | 8.25 | 0
1997-12-05 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-12-04 00:00:00 | 9 | 9 | 8.5 | 8.5 | 0
1997-12-03 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-12-02 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-12-01 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-11-28 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-11-27 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-11-26 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-11-25 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-11-24 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1997-11-21 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-11-20 00:00:00 | 9 | 9 | 8.5 | 8.5 | 0
1997-11-19 00:00:00 | 9 | 9 | 9 | 9 | 0
1997-11-18 00:00:00 | 8.5 | 9.5 | 8.5 | 9 | 0
1997-11-17 00:00:00 | 8.25 | 9 | 8.25 | 8.5 | 0
1997-11-14 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 2374809
1997-11-13 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-11-12 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-11-11 00:00:00 | 7.5 | 8 | 7.5 | 7.75 | 0
1997-11-10 00:00:00 | 7.5 | 8 | 7.5 | 7.5 | 0
1997-11-07 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-11-06 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-11-05 00:00:00 | 7 | 7.5 | 7 | 7.5 | 0
1997-11-04 00:00:00 | 7.5 | 8 | 7.5 | 7.5 | 0
1997-11-03 00:00:00 | 7.5 | 8 | 7.5 | 7.5 | 0
1997-10-31 00:00:00 | 7.5 | 8 | 7.5 | 7.5 | 0
1997-10-30 00:00:00 | 7.5 | 8 | 7.5 | 7.5 | 0
1997-10-29 00:00:00 | 6.75 | 8 | 6.75 | 7.5 | 0
1997-10-28 00:00:00 | 7 | 7.25 | 6.5 | 6.5 | 0
1997-10-27 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-10-24 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-10-23 00:00:00 | 8.75 | 8.75 | 8 | 8 | 770677
1997-10-22 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1997-10-21 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1997-10-20 00:00:00 | 8.25 | 8.75 | 8.25 | 8.75 | 100000
1997-10-17 00:00:00 | 7.25 | 7.5 | 7.25 | 7.5 | 0
1997-10-16 00:00:00 | 7.25 | 7.5 | 7.25 | 7.25 | 0
1997-10-15 00:00:00 | 7.25 | 7.5 | 7.25 | 7.25 | 0
1997-10-14 00:00:00 | 7.25 | 7.25 | 7 | 7.25 | 0
1997-10-13 00:00:00 | 6.75 | 7.5 | 6.75 | 7.25 | 0
1997-10-10 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 1000000
1997-10-09 00:00:00 | 7 | 7 | 6.75 | 6.75 | 0
1997-10-08 00:00:00 | 6.25 | 7 | 6.25 | 6.75 | 0
1997-10-07 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-10-06 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-10-03 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-10-02 00:00:00 | 6.25 | 6.5 | 6.25 | 6.25 | 0
1997-10-01 00:00:00 | 6.25 | 6.5 | 6.25 | 6.25 | 0
1997-09-30 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-29 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-26 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-25 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-24 00:00:00 | 6.25 | 6.5 | 6.25 | 6.25 | 0
1997-09-23 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-22 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-19 00:00:00 | 6.25 | 6.25 | 6 | 6.25 | 0
1997-09-18 00:00:00 | 6.25 | 6.5 | 6.25 | 6.25 | 0
1997-09-17 00:00:00 | 6.75 | 6.75 | 6.5 | 6.5 | 0
1997-09-16 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-15 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-12 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-11 00:00:00 | 6.75 | 6.75 | 6.5 | 6.75 | 0
1997-09-10 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-09 00:00:00 | 7 | 7 | 6.5 | 6.75 | 0
1997-09-08 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-05 00:00:00 | 6.75 | 6.75 | 6.5 | 6.75 | 0
1997-09-04 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-09-03 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-09-02 00:00:00 | 6.75 | 7 | 6.5 | 6.75 | 0
1997-09-01 00:00:00 | 6 | 6.75 | 6 | 6.75 | 0
1997-08-29 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-28 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-27 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-26 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-22 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-21 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-08-20 00:00:00 | 5.75 | 6 | 5.75 | 6 | 0
1997-08-19 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-18 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-15 00:00:00 | 5.75 | 5.75 | 5.5 | 5.75 | 0
1997-08-14 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-13 00:00:00 | 5.75 | 5.75 | 5.5 | 5.75 | 0
1997-08-12 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-11 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-08 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-07 00:00:00 | 5.75 | 5.75 | 5.75 | 5.75 | 0
1997-08-06 00:00:00 | 5.75 | 5.75 | 5.5 | 5.75 | 0
1997-08-05 00:00:00 | 5.75 | 5.75 | 5.5 | 5.75 | 0
1997-08-04 00:00:00 | 6 | 6 | 5.75 | 5.75 | 0
1997-08-01 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-31 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-30 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-29 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-28 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-25 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-24 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-23 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-22 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-21 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-18 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-17 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-16 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-15 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-14 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-11 00:00:00 | 6 | 6 | 6 | 6 | 0
1997-07-10 00:00:00 | 6.5 | 6.5 | 6 | 6 | 0
1997-07-09 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-08 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-07 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-04 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-03 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-02 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-07-01 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-30 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-27 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-26 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-25 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-24 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-23 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-20 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-19 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-18 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-17 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-16 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-13 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-12 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-11 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-10 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-09 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-06 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-05 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-04 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-03 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-06-02 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-05-30 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-05-29 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1997-05-28 00:00:00 | 7 | 7 | 6.5 | 6.5 | 0
1997-05-27 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-05-23 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-05-22 00:00:00 | 6.75 | 7 | 6.75 | 7 | 0
1997-05-21 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-20 00:00:00 | 7 | 7 | 6.75 | 6.75 | 0
1997-05-19 00:00:00 | 6.75 | 6.75 | 6.5 | 6.75 | 0
1997-05-16 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-15 00:00:00 | 6.5 | 6.75 | 6.5 | 6.75 | 50000
1997-05-14 00:00:00 | 6.5 | 7 | 6.5 | 6.75 | 0
1997-05-13 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-12 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-09 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-08 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-05-07 00:00:00 | 6.75 | 6.75 | 6.5 | 6.75 | 0
1997-05-06 00:00:00 | 7 | 7 | 6.75 | 6.75 | 0
1997-05-02 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-05-01 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-30 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-29 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-28 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-25 00:00:00 | 7 | 7 | 6.75 | 7 | 0
1997-04-24 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-23 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-22 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-21 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-18 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-17 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-16 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-15 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-14 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-11 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-10 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-09 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-08 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-04-07 00:00:00 | 6.75 | 7 | 6.75 | 7 | 0
1997-04-04 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-04-03 00:00:00 | 6.5 | 6.75 | 6.5 | 6.75 | 0
1997-04-02 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-04-01 00:00:00 | 6.75 | 6.75 | 6.75 | 6.75 | 0
1997-03-27 00:00:00 | 6.75 | 7 | 6.75 | 6.75 | 0
1997-03-26 00:00:00 | 7.25 | 7.25 | 6.75 | 6.75 | 0
1997-03-25 00:00:00 | 7.5 | 7.5 | 7.25 | 7.25 | 0
1997-03-24 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-03-21 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-03-20 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-03-19 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1997-03-18 00:00:00 | 8 | 8 | 7.5 | 7.5 | 0
1997-03-17 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-03-14 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-03-13 00:00:00 | 8 | 8 | 8 | 8 | 20000
1997-03-12 00:00:00 | 8.5 | 8.5 | 8 | 8 | 0
1997-03-11 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-03-10 00:00:00 | 8.75 | 9 | 8.5 | 8.5 | 0
1997-03-07 00:00:00 | 8.75 | 9 | 8.75 | 8.75 | 800000
1997-03-06 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1997-03-05 00:00:00 | 8.75 | 8.75 | 8.75 | 8.75 | 0
1997-03-04 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1997-03-03 00:00:00 | 9 | 9 | 9 | 9 | 0
1997-02-28 00:00:00 | 9 | 9 | 9 | 9 | 0
1997-02-27 00:00:00 | 9 | 9 | 9 | 9 | 0
1997-02-26 00:00:00 | 9 | 9 | 9 | 9 | 65000
1997-02-25 00:00:00 | 8.5 | 9 | 8.5 | 9 | 0
1997-02-24 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1997-02-21 00:00:00 | 8 | 8.5 | 8 | 8.5 | 0
1997-02-20 00:00:00 | 7.75 | 8 | 7.75 | 8 | 0
1997-02-19 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1997-02-18 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-02-17 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-02-14 00:00:00 | 8 | 8 | 7.75 | 7.75 | 1250000
1997-02-13 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-12 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-11 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-10 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-07 00:00:00 | 8 | 8 | 8 | 8 | 4500000
1997-02-06 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-05 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-04 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-02-03 00:00:00 | 8 | 8 | 8 | 8 | 0
1997-01-31 00:00:00 | 7 | 8 | 7 | 8 | 0
1997-01-30 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-29 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-28 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-27 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-24 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-23 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-22 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-21 00:00:00 | 7 | 7 | 7 | 7 | 0
1997-01-20 00:00:00 | 7.5 | 7.5 | 7 | 7 | 0
1997-01-17 00:00:00 | 7.75 | 7.75 | 7.5 | 7.5 | 0
1997-01-16 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-15 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-14 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-13 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-10 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1997-01-09 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-08 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-07 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-06 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-03 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1997-01-02 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-31 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1996-12-30 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-27 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1996-12-24 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1996-12-23 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-20 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1996-12-19 00:00:00 | 7.75 | 8 | 7.75 | 7.75 | 0
1996-12-18 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1996-12-17 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1996-12-16 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1996-12-13 00:00:00 | 7.5 | 7.75 | 7.5 | 7.75 | 0
1996-12-12 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-11 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-10 00:00:00 | 7.75 | 7.75 | 7.75 | 7.75 | 0
1996-12-09 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1996-12-06 00:00:00 | 7.75 | 7.75 | 7.5 | 7.75 | 0
1996-12-05 00:00:00 | 8 | 8 | 7.75 | 7.75 | 0
1996-12-04 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-12-03 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-12-02 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-11-29 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-11-28 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-11-27 00:00:00 | 8 | 8 | 8 | 8 | 100000
1996-11-26 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-11-25 00:00:00 | 8.5 | 8.5 | 8 | 8 | 0
1996-11-22 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-21 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-20 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-19 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-18 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-15 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-14 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-13 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-12 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-11 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-08 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-07 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-06 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-11-05 00:00:00 | 8.5 | 9 | 8.5 | 8.5 | 0
1996-11-04 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-11-01 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0
1996-10-31 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 0
1996-10-30 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0
1996-10-29 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0
1996-10-28 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 0
1996-10-25 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 0
1996-10-24 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 3000000
1996-10-23 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0
1996-10-22 00:00:00 | 8.5 | 8.5 | 8 | 8.25 | 0
1996-10-21 00:00:00 | 8.25 | 8.25 | 8 | 8.25 | 0
1996-10-18 00:00:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0
1996-10-17 00:00:00 | 8.5 | 8.5 | 8.25 | 8.25 | 0
1996-10-16 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-15 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-14 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-11 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-10 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-09 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-08 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-07 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-04 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-03 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-02 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-10-01 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-30 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-27 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-26 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-25 00:00:00 | 9 | 9 | 8.5 | 8.5 | 0
1996-09-24 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-23 00:00:00 | 8.5 | 9 | 8.5 | 8.75 | 0
1996-09-20 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-19 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-18 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-17 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-16 00:00:00 | 9 | 9 | 8.5 | 8.75 | 0
1996-09-13 00:00:00 | 9 | 9 | 8.5 | 8.75 | 0
1996-09-12 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-11 00:00:00 | 9 | 9 | 8.75 | 8.75 | 0
1996-09-10 00:00:00 | 8.5 | 9 | 8.5 | 8.75 | 0
1996-09-09 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-06 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-05 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-04 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-03 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-09-02 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-08-30 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1996-08-29 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1996-08-28 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1996-08-27 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-08-23 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-08-22 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-08-21 00:00:00 | 8 | 8 | 8 | 8 | 25000
1996-08-20 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-08-19 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-08-16 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-15 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-14 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-13 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-08-12 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-09 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-07 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-06 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-05 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-02 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-08-01 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-07-31 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 200000
1996-07-30 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-07-29 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-26 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-25 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-24 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-23 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-22 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-19 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-18 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-17 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0
1996-07-16 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 400000
1996-07-15 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-12 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-11 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-10 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-09 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-08 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-05 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-07-04 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-07-03 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-07-02 00:00:00 | 10 | 10 | 9 | 9 | 0
1996-07-01 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-28 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-27 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-26 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-25 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-24 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-21 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-20 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-19 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-18 00:00:00 | 10 | 10 | 10 | 10 | 100000
1996-06-17 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-14 00:00:00 | 10 | 10 | 10 | 10 | 0
1996-06-13 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-12 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-11 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-10 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-07 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-06 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-05 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-04 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-06-03 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-05-31 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1996-05-30 00:00:00 | 9 | 9.5 | 9 | 9.5 | 0
1996-05-29 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-05-28 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-05-24 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-05-23 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1996-05-22 00:00:00 | 8 | 8.5 | 8 | 8.5 | 0
1996-05-21 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-05-20 00:00:00 | 8 | 8 | 8 | 8 | 0
1996-05-17 00:00:00 | 9 | 9 | 8 | 8 | 34250
1996-05-16 00:00:00 | 9 | 9 | 9 | 9 | 300000
1996-05-15 00:00:00 | 9 | 9 | 9 | 9 | 52493
1996-05-14 00:00:00 | 9 | 9 | 9 | 9 | 0
1996-05-13 00:00:00 | 9 | 9 | 9 | 9 | 23000
1996-05-10 00:00:00 | 9 | 9 | 9 | 9 | 20000
1996-05-09 00:00:00 | 10 | 10 | 9 | 9 | 142000
1996-05-08 00:00:00 | 9 | 9.5 | 9 | 9.5 | 171500
1996-05-07 00:00:00 | 8 | 9 | 8 | 9 | 264888
1996-05-03 00:00:00 | 7 | 7.5 | 7 | 7.5 | 200000
1996-05-02 00:00:00 | 6.5 | 7 | 6.5 | 7 | 32244
1996-05-01 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 65250
1996-04-30 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 10000
1996-04-29 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 3493
1996-04-26 00:00:00 | 6 | 6.5 | 6 | 6.5 | 0
1996-04-25 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 205500
1996-04-24 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 175000
1996-04-23 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 51987
1996-04-22 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 4644
1996-04-19 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 3493
1996-04-18 00:00:00 | 6 | 6 | 6 | 6 | 4400
1996-04-17 00:00:00 | 6 | 6 | 6 | 6 | 5000
1996-04-16 00:00:00 | 6 | 6 | 6 | 6 | 0
1996-04-15 00:00:00 | 6 | 6 | 6 | 6 | 18520
1996-04-12 00:00:00 | 6 | 6 | 6 | 6 | 0
1996-04-11 00:00:00 | 6 | 6 | 6 | 6 | 10000
1996-04-10 00:00:00 | 6 | 6 | 6 | 6 | 1246
1996-04-09 00:00:00 | 6 | 6 | 6 | 6 | 75000
1996-04-04 00:00:00 | 6 | 6 | 6 | 6 | 15000
1996-04-03 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-04-02 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 53238
1996-04-01 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 49873
1996-03-29 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 200000
1996-03-28 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 13000
1996-03-27 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 101700
1996-03-26 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 5999
1996-03-25 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 28666
1996-03-22 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 15677
1996-03-21 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-03-20 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 20050
1996-03-19 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 20000
1996-03-18 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-03-15 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 650
1996-03-14 00:00:00 | 7 | 7 | 6.5 | 6.5 | 7387
1996-03-13 00:00:00 | 7 | 7 | 7 | 7 | 52399
1996-03-12 00:00:00 | 7 | 7 | 6.5 | 6.5 | 140633
1996-03-11 00:00:00 | 5.5 | 7 | 5.5 | 7 | 425221
1996-03-08 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 101400
1996-03-07 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1996-03-06 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 837443
1996-03-05 00:00:00 | 5 | 5.5 | 5 | 5.5 | 45000
1996-03-04 00:00:00 | 4.5 | 5 | 4.5 | 5 | 107000
1996-03-01 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 9000
1996-02-29 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 3000
1996-02-28 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 12500
1996-02-27 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-26 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-23 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-22 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 28010
1996-02-21 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 56582
1996-02-20 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 27436
1996-02-19 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 45000
1996-02-16 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 689370
1996-02-15 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 8381
1996-02-14 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 100000
1996-02-13 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-12 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-09 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-08 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 249
1996-02-07 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1996-02-06 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 8000
1996-02-05 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 50000
1996-02-02 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 100000
1996-02-01 00:00:00 | 5.5 | 5.5 | 4.5 | 4.5 | 850000
1996-01-31 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 2000
1996-01-30 00:00:00 | 6 | 6 | 5.5 | 5.5 | 0
1996-01-29 00:00:00 | 6 | 6 | 6 | 6 | 1974
1996-01-26 00:00:00 | 6 | 6 | 6 | 6 | 46550
1996-01-25 00:00:00 | 6.5 | 6.5 | 6 | 6 | 100685
1996-01-24 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 100000
1996-01-23 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 2384810
1996-01-22 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-01-19 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 10000
1996-01-18 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-01-17 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 50000
1996-01-16 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 60000
1996-01-15 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-01-12 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 12000
1996-01-11 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 3740
1996-01-10 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 31000
1996-01-09 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 822
1996-01-08 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 320000
1996-01-05 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 295000
1996-01-04 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1996-01-03 00:00:00 | 5.5 | 6.5 | 5.5 | 6.5 | 410000
1996-01-02 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 203553
1995-12-29 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-12-28 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-12-27 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 4300
1995-12-22 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-12-21 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-12-20 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 3000
1995-12-19 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-12-18 00:00:00 | 6 | 6 | 5.5 | 5.5 | 10236
1995-12-15 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-12-14 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-12-13 00:00:00 | 6 | 6 | 6 | 6 | 3000
1995-12-12 00:00:00 | 6 | 6 | 6 | 6 | 3035
1995-12-11 00:00:00 | 6 | 6 | 6 | 6 | 14000
1995-12-08 00:00:00 | 6 | 6 | 6 | 6 | 65000
1995-12-07 00:00:00 | 6 | 6 | 6 | 6 | 3668
1995-12-06 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-12-05 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-12-04 00:00:00 | 6 | 6 | 6 | 6 | 12468
1995-12-01 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-11-30 00:00:00 | 6.5 | 6.5 | 6 | 6 | 200000
1995-11-29 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 46000
1995-11-28 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 10687
1995-11-27 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 69
1995-11-24 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-11-23 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 47172
1995-11-22 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-11-21 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 14
1995-11-20 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-11-17 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 3000
1995-11-16 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 14150
1995-11-15 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 24600
1995-11-14 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 50000
1995-11-13 00:00:00 | 5 | 6.5 | 5 | 6.5 | 473480
1995-11-10 00:00:00 | 5 | 5 | 5 | 5 | 0
1995-11-09 00:00:00 | 5 | 5 | 5 | 5 | 50000
1995-11-08 00:00:00 | 5 | 5 | 5 | 5 | 0
1995-11-07 00:00:00 | 5 | 5 | 5 | 5 | 4750
1995-11-06 00:00:00 | 5.5 | 5.5 | 5 | 5 | 10000
1995-11-03 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-11-02 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-11-01 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-31 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-30 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-27 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-26 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-25 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-24 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-23 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-20 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-19 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-18 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-17 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-16 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1995-10-13 00:00:00 | 6 | 6 | 5.5 | 5.5 | 0
1995-10-12 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-10-11 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-10-10 00:00:00 | 6 | 6 | 6 | 6 | 0
1995-10-09 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-10-06 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-10-05 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-10-04 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-10-03 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-10-02 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-09-29 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-09-28 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-09-27 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-09-26 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0
1995-09-25 00:00:00 | 7.5 | 7.5 | 6.5 | 6.5 | 0
1995-09-22 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1995-09-21 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1995-09-20 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1995-09-19 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1995-09-18 00:00:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0
1995-09-15 00:00:00 | 8 | 8 | 7.5 | 7.5 | 0
1995-09-14 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-13 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-12 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-11 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-08 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-07 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-06 00:00:00 | 8 | 8 | 8 | 8 | 0
1995-09-05 00:00:00 | 8.5 | 8.5 | 8 | 8 | 0
1995-09-04 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-09-01 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-31 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-30 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-29 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-28 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-25 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-24 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-23 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-22 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-21 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-18 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-17 00:00:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0
1995-08-16 00:00:00 | 9 | 9 | 8.5 | 8.5 | 0
1995-08-14 00:00:00 | 9 | 9 | 9 | 9 | 0
1995-08-11 00:00:00 | 9.5 | 9.5 | 9 | 9 | 0
1995-08-10 00:00:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0
1995-08-09 00:00:00 | 10 | 10 | 9.5 | 9.5 | 0
1995-08-08 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-08-07 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-08-04 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-08-03 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-08-02 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-08-01 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-31 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-28 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-27 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-26 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-25 00:00:00 | 10 | 10 | 10 | 10 | 0
1995-07-24 00:00:00 | 10 | 10 | 10 | 10 | 0