| Date,Open,High,Low,Close,Adj Close,Volume | |
| 1988-10-18,14.555555,14.888889,14.555555,14.888889,7.819343,2571200 | |
| 1988-10-19,14.888889,14.888889,14.694445,14.750000,7.746403,2874800 | |
| 1988-10-20,14.750000,15.000000,14.694445,15.000000,7.877697,1994400 | |
| 1988-10-21,15.000000,15.027778,14.861111,14.888889,7.819343,3315000 | |
| 1988-10-24,14.888889,14.944445,14.750000,14.777778,7.760988,1614000 | |
| 1988-10-25,14.777778,14.777778,14.611111,14.638889,7.688047,1485000 | |
| 1988-10-26,14.638889,14.638889,14.500000,14.583333,7.658874,1615400 | |
| 1988-10-27,14.555555,14.555555,14.333333,14.416667,7.571341,1909800 | |
| 1988-10-28,14.416667,14.444445,14.361111,14.388889,7.556752,711000 | |
| 1988-10-31,14.388889,14.472222,14.305555,14.416667,7.571341,1068600 | |
| 1988-11-01,14.416667,14.500000,14.305555,14.416667,7.571341,1555200 | |
| 1988-11-02,14.388889,14.388889,14.000000,14.166667,7.440044,1910000 | |
| 1988-11-03,14.194445,14.444445,14.194445,14.444445,7.585934,2478800 | |
| 1988-11-04,14.388889,14.388889,14.250000,14.250000,7.530151,1506800 | |
| 1988-11-07,14.250000,14.250000,14.055555,14.166667,7.486113,1068200 | |
| 1988-11-08,14.222222,14.333333,14.222222,14.222222,7.515472,1261800 | |
| 1988-11-09,14.194445,14.194445,13.888889,14.111111,7.456761,1575000 | |
| 1988-11-10,14.083333,14.083333,13.888889,14.027778,7.412719,1371600 | |
| 1988-11-11,13.972222,13.972222,13.611111,13.694445,7.236581,1985600 | |
| 1988-11-14,13.694445,13.750000,13.472222,13.583333,7.177862,2707200 | |
| 1988-11-15,13.583333,13.750000,13.583333,13.694445,7.236581,2504000 | |
| 1988-11-16,13.694445,13.694445,13.500000,13.527778,7.148506,2135600 | |
| 1988-11-17,13.583333,13.805555,13.583333,13.750000,7.265934,1495200 | |
| 1988-11-18,13.777778,13.861111,13.777778,13.833333,7.309975,1143200 | |
| 1988-11-21,13.833333,13.833333,13.666667,13.750000,7.265934,1217600 | |
| 1988-11-22,13.750000,13.805555,13.694445,13.750000,7.265934,1400400 | |
| 1988-11-23,13.750000,13.972222,13.666667,13.944445,7.368690,2530800 | |
| 1988-11-25,13.805555,13.805555,13.694445,13.777778,7.280617,854000 | |
| 1988-11-28,13.750000,13.750000,13.527778,13.527778,7.148506,2471600 | |
| 1988-11-29,13.527778,13.750000,13.472222,13.722222,7.251262,2055600 | |
| 1988-11-30,13.722222,13.861111,13.722222,13.777778,7.280617,2148600 | |
| 1988-12-01,13.750000,13.750000,13.666667,13.722222,7.251262,1506800 | |
| 1988-12-02,13.722222,13.888889,13.583333,13.861111,7.324652,2017800 | |
| 1988-12-05,13.861111,14.305555,13.833333,14.250000,7.530151,2208000 | |
| 1988-12-06,14.250000,14.305555,14.083333,14.138889,7.471434,1993800 | |
| 1988-12-07,14.138889,14.138889,14.000000,14.027778,7.412719,2330000 | |
| 1988-12-08,13.972222,13.972222,13.888889,13.944445,7.368690,2026200 | |
| 1988-12-09,13.944445,13.972222,13.888889,13.944445,7.368690,1149600 | |
| 1988-12-12,13.944445,13.944445,13.777778,13.777778,7.280617,1196400 | |
| 1988-12-13,13.750000,13.750000,13.555555,13.694445,7.236581,1592000 | |
| 1988-12-14,13.694445,13.777778,13.611111,13.694445,7.236581,1614600 | |
| 1988-12-15,13.694445,13.694445,13.583333,13.666667,7.221897,851600 | |
| 1988-12-16,13.666667,13.666667,13.555555,13.583333,7.177862,1914600 | |
| 1988-12-19,13.583333,13.638889,13.500000,13.583333,7.177862,1586600 | |
| 1988-12-20,13.583333,13.666667,13.361111,13.361111,7.060434,2768400 | |
| 1988-12-21,13.361111,13.361111,12.944445,13.000000,6.869611,4644200 | |
| 1988-12-22,13.027778,13.250000,13.027778,13.138889,6.943008,5895000 | |
| 1988-12-23,13.194445,13.277778,13.194445,13.277778,7.016399,1134200 | |
| 1988-12-27,13.277778,13.277778,13.027778,13.083333,6.913651,1825200 | |
| 1988-12-28,13.138889,13.305555,13.138889,13.277778,7.016399,1385400 | |
| 1988-12-29,13.305555,13.638889,13.305555,13.555555,7.163188,1801200 | |
| 1988-12-30,13.555555,13.750000,13.472222,13.472222,7.119150,1640000 | |
| 1989-01-03,13.472222,13.500000,13.111111,13.250000,7.001719,2060400 | |
| 1989-01-04,13.277778,13.388889,13.277778,13.305555,7.031080,2163600 | |
| 1989-01-05,13.333333,13.472222,13.333333,13.361111,7.060434,4215000 | |
| 1989-01-06,13.361111,13.555555,13.333333,13.500000,7.133828,2577800 | |
| 1989-01-09,13.444445,13.444445,13.333333,13.333333,7.045753,3490200 | |
| 1989-01-10,13.333333,13.361111,13.222222,13.250000,7.001719,2293400 | |
| 1989-01-11,13.250000,13.361111,13.250000,13.361111,7.060434,1592400 | |
| 1989-01-12,13.388889,13.722222,13.388889,13.666667,7.221897,3426600 | |
| 1989-01-13,13.666667,13.694445,13.500000,13.583333,7.177862,2092800 | |
| 1989-01-16,13.583333,13.638889,13.555555,13.583333,7.177862,1634600 | |
| 1989-01-17,13.527778,13.527778,13.388889,13.444445,7.104471,1846800 | |
| 1989-01-18,13.444445,13.638889,13.361111,13.638889,7.207222,1724600 | |
| 1989-01-19,13.638889,13.694445,13.555555,13.611111,7.192543,2975600 | |
| 1989-01-20,13.611111,13.611111,13.222222,13.305555,7.031080,4555800 | |
| 1989-01-23,13.277778,13.277778,12.861111,13.000000,6.869611,9749600 | |
| 1989-01-24,13.055555,13.277778,13.055555,13.222222,6.987039,5947400 | |
| 1989-01-25,13.277778,13.583333,13.277778,13.583333,7.177862,3123000 | |
| 1989-01-26,13.583333,14.111111,13.527778,14.000000,7.398043,3561200 | |
| 1989-01-27,14.000000,14.166667,13.916667,14.055555,7.427402,4710800 | |
| 1989-01-30,14.055555,14.166667,13.916667,13.972222,7.383368,1991600 | |
| 1989-01-31,13.972222,14.111111,13.888889,14.083333,7.442083,3365400 | |
| 1989-02-01,14.083333,14.222222,13.972222,14.194445,7.500796,3551600 | |
| 1989-02-02,14.194445,14.194445,14.111111,14.111111,7.456761,1563600 | |
| 1989-02-03,14.111111,14.222222,14.055555,14.138889,7.471434,3226800 | |
| 1989-02-06,14.083333,14.083333,13.972222,14.055555,7.474391,2115800 | |
| 1989-02-07,14.055555,14.166667,14.027778,14.138889,7.518709,2239200 | |
| 1989-02-08,14.138889,14.138889,13.777778,14.027778,7.459614,4517000 | |
| 1989-02-09,14.000000,14.000000,13.888889,13.944445,7.415305,2664000 | |
| 1989-02-10,13.916667,13.916667,13.750000,13.888889,7.385761,2154600 | |
| 1989-02-13,13.833333,13.833333,13.638889,13.750000,7.311904,2101400 | |
| 1989-02-14,13.888889,13.944445,13.888889,13.888889,7.385761,1648800 | |
| 1989-02-15,13.861111,13.861111,13.722222,13.861111,7.370992,2287200 | |
| 1989-02-16,13.861111,13.861111,13.722222,13.805555,7.341449,2782200 | |
| 1989-02-17,13.833333,14.027778,13.833333,13.972222,7.430076,2197200 | |
| 1989-02-21,13.972222,14.138889,13.972222,14.138889,7.518709,2718800 | |
| 1989-02-22,14.111111,14.111111,13.861111,13.888889,7.385761,2491400 | |
| 1989-02-23,13.888889,13.888889,13.777778,13.888889,7.385761,1822400 | |
| 1989-02-24,13.888889,13.916667,13.583333,13.583333,7.223279,2506800 | |
| 1989-02-27,13.583333,13.611111,13.472222,13.555555,7.208506,2001600 | |
| 1989-02-28,13.638889,13.750000,13.638889,13.750000,7.311904,2070800 | |
| 1989-03-01,13.750000,13.888889,13.722222,13.777778,7.326679,2606600 | |
| 1989-03-02,13.833333,14.166667,13.833333,14.111111,7.503933,2084600 | |
| 1989-03-03,14.111111,14.527778,14.055555,14.472222,7.695967,3725400 | |
| 1989-03-06,14.472222,14.555555,14.388889,14.527778,7.725508,2821400 | |
| 1989-03-07,14.527778,14.611111,14.444445,14.527778,7.725508,2395200 | |
| 1989-03-08,14.500000,14.500000,14.305555,14.444445,7.681194,1984800 | |
| 1989-03-09,14.444445,14.500000,14.388889,14.472222,7.695967,1043000 | |
| 1989-03-10,14.472222,14.805555,14.361111,14.777778,7.858453,3585000 | |
| 1989-03-13,14.833333,15.027778,14.833333,14.861111,7.902761,4818600 | |
| 1989-03-14,14.861111,14.944445,14.805555,14.888889,7.917536,1821000 | |
| 1989-03-15,14.888889,15.305555,14.888889,15.138889,8.050485,3029400 | |
| 1989-03-16,15.138889,15.388889,15.138889,15.388889,8.183427,3862800 | |
| 1989-03-17,15.166667,15.166667,14.944445,15.055555,8.006166,4248200 | |
| 1989-03-20,14.944445,14.944445,14.638889,14.694445,7.814137,3092400 | |
| 1989-03-21,14.694445,14.805555,14.611111,14.666667,7.799371,2500400 | |
| 1989-03-22,14.666667,14.666667,14.500000,14.555555,7.740280,1719200 | |
| 1989-03-23,14.555555,14.638889,14.388889,14.444445,7.681194,1802600 | |
| 1989-03-27,14.444445,14.500000,14.361111,14.416667,7.666420,1805600 | |
| 1989-03-28,14.472222,14.888889,14.472222,14.888889,7.917536,2206800 | |
| 1989-03-29,14.888889,15.027778,14.888889,14.972222,7.961855,1269200 | |
| 1989-03-30,14.972222,15.111111,14.944445,15.111111,8.035709,1163000 | |
| 1989-03-31,15.111111,15.166667,15.027778,15.166667,8.065258,2119800 | |
| 1989-04-03,15.166667,15.194445,15.000000,15.027778,7.991396,1353800 | |
| 1989-04-04,15.027778,15.305555,15.000000,15.250000,8.109563,1306200 | |
| 1989-04-05,15.250000,15.444445,15.166667,15.444445,8.212966,1971800 | |
| 1989-04-06,15.388889,15.388889,15.305555,15.388889,8.183427,1370600 | |
| 1989-04-07,15.388889,15.527778,15.305555,15.361111,8.168654,1297800 | |
| 1989-04-10,15.361111,15.416667,15.333333,15.388889,8.183427,741000 | |
| 1989-04-11,15.388889,15.527778,15.305555,15.527778,8.257287,1523600 | |
| 1989-04-12,15.527778,15.666667,15.527778,15.583333,8.286822,2593800 | |
| 1989-04-13,15.583333,15.611111,15.444445,15.472222,8.227740,1108200 | |
| 1989-04-14,15.583333,15.888889,15.583333,15.888889,8.449314,2275200 | |
| 1989-04-17,15.888889,16.055555,15.805555,15.944445,8.478857,1688400 | |
| 1989-04-18,16.027779,16.277779,16.027779,16.250000,8.641344,4113000 | |
| 1989-04-19,16.250000,16.333334,16.250000,16.277779,8.656114,2690000 | |
| 1989-04-20,16.277779,16.305555,16.083334,16.166666,8.597031,1931600 | |
| 1989-04-21,16.166666,16.250000,16.138889,16.222221,8.626571,2666600 | |
| 1989-04-24,16.222221,16.277779,16.111111,16.111111,8.567488,2140400 | |
| 1989-04-25,16.111111,16.222221,15.972222,16.055555,8.537944,2794800 | |
| 1989-04-26,16.111111,16.472221,16.111111,16.444445,8.744746,5038400 | |
| 1989-04-27,16.583334,16.916666,16.583334,16.833334,8.951544,8038800 | |
| 1989-04-28,16.833334,17.000000,16.777779,16.861111,8.966315,4182200 | |
| 1989-05-01,16.861111,17.138889,16.750000,17.138889,9.114033,2889000 | |
| 1989-05-02,17.138889,17.638889,17.138889,17.416666,9.261750,5161400 | |
| 1989-05-03,17.416666,17.555555,17.166666,17.277779,9.187891,3605600 | |
| 1989-05-04,17.222221,17.222221,16.888889,17.000000,9.040172,2926200 | |
| 1989-05-05,17.000000,17.138889,16.972221,17.027779,9.054950,3900000 | |
| 1989-05-08,16.944445,16.944445,16.722221,16.861111,9.019283,1697400 | |
| 1989-05-09,16.861111,16.944445,16.722221,16.805555,8.989572,2398800 | |
| 1989-05-10,16.777779,16.777779,16.611111,16.750000,8.959853,2344800 | |
| 1989-05-11,16.805555,17.250000,16.805555,17.250000,9.227308,2348000 | |
| 1989-05-12,17.527779,17.805555,17.527779,17.777779,9.509626,5450400 | |
| 1989-05-15,17.777779,18.138889,17.777779,18.138889,9.702792,3621600 | |
| 1989-05-16,18.138889,18.305555,18.027779,18.305555,9.791939,4720800 | |
| 1989-05-17,18.166666,18.166666,17.888889,17.972221,9.613639,3629600 | |
| 1989-05-18,17.972221,18.055555,17.611111,17.888889,9.569063,4190400 | |
| 1989-05-19,17.888889,17.972221,17.777779,17.861111,9.554201,3032000 | |
| 1989-05-22,17.861111,17.972221,17.750000,17.777779,9.509626,2166600 | |
| 1989-05-23,17.694445,17.694445,17.500000,17.527779,9.375896,2468600 | |
| 1989-05-24,17.527779,17.583334,17.305555,17.583334,9.405616,2444400 | |
| 1989-05-25,17.583334,17.611111,17.472221,17.611111,9.420472,1387800 | |
| 1989-05-26,17.611111,17.861111,17.527779,17.777779,9.509626,3654800 | |
| 1989-05-30,17.777779,18.027779,17.777779,18.000000,9.628495,3997800 | |
| 1989-05-31,18.000000,18.111111,17.861111,17.861111,9.554201,2080800 | |
| 1989-06-01,17.833334,17.833334,17.694445,17.777779,9.509626,2084400 | |
| 1989-06-02,17.777779,17.861111,17.361111,17.500000,9.361036,4170000 | |
| 1989-06-05,17.500000,17.527779,16.722221,16.805555,8.989572,4860800 | |
| 1989-06-06,16.888889,17.277779,16.888889,17.055555,9.123297,6519800 | |
| 1989-06-07,17.055555,17.222221,17.055555,17.222221,9.212454,2878200 | |
| 1989-06-08,17.222221,17.305555,17.166666,17.194445,9.197588,1593800 | |
| 1989-06-09,17.138889,17.138889,16.638889,16.888889,9.034140,3432600 | |
| 1989-06-12,17.333334,17.333334,16.583334,17.333334,9.271884,2430000 | |
| 1989-06-13,17.166666,17.166666,16.750000,17.083334,9.138152,2362200 | |
| 1989-06-14,17.083334,17.333334,17.083334,17.250000,9.227308,1641000 | |
| 1989-06-15,17.208334,17.208334,16.583334,16.833334,9.004431,3249600 | |
| 1989-06-16,16.833334,16.916666,16.708334,16.750000,8.959853,3009600 | |
| 1989-06-19,16.750000,16.958334,16.625000,16.958334,9.071291,2096000 | |
| 1989-06-20,16.958334,16.958334,16.750000,16.791666,8.982135,1155800 | |
| 1989-06-21,16.791666,16.791666,16.500000,16.583334,8.870695,2004600 | |
| 1989-06-22,16.583334,17.041666,16.541666,17.000000,9.093576,1537400 | |
| 1989-06-23,17.041666,17.250000,17.041666,17.250000,9.227308,1761800 | |
| 1989-06-26,17.250000,17.250000,17.083334,17.166666,9.182732,817800 | |
| 1989-06-27,17.166666,17.291666,17.041666,17.083334,9.138152,960600 | |
| 1989-06-28,17.000000,17.000000,16.250000,16.458334,8.803833,2820600 | |
| 1989-06-29,16.375000,16.375000,16.125000,16.208334,8.670107,2354000 | |
| 1989-06-30,16.208334,16.208334,15.833333,16.000000,8.558664,2147400 | |
| 1989-07-03,16.041666,16.333334,16.041666,16.333334,8.736966,1043000 | |
| 1989-07-05,16.333334,16.416666,16.166666,16.291666,8.714678,1649000 | |
| 1989-07-06,16.291666,16.416666,16.125000,16.208334,8.670107,1583400 | |
| 1989-07-07,16.208334,16.666666,16.166666,16.541666,8.848410,2062400 | |
| 1989-07-10,16.541666,16.708334,16.541666,16.583334,8.870695,1136600 | |
| 1989-07-11,16.625000,16.916666,16.625000,16.791666,8.982135,2403800 | |
| 1989-07-12,16.791666,16.875000,16.666666,16.875000,9.026710,1327400 | |
| 1989-07-13,16.875000,16.916666,16.791666,16.875000,9.026710,841400 | |
| 1989-07-14,16.875000,16.916666,16.666666,16.875000,9.026710,1303200 | |
| 1989-07-17,16.875000,17.041666,16.750000,17.041666,9.115864,1205400 | |
| 1989-07-18,16.958334,16.958334,16.791666,16.791666,8.982135,860600 | |
| 1989-07-19,16.791666,16.958334,16.708334,16.958334,9.071291,2159400 | |
| 1989-07-20,17.041666,17.583334,17.041666,17.375000,9.294176,3372800 | |
| 1989-07-21,17.375000,17.541666,17.250000,17.500000,9.361036,2667000 | |
| 1989-07-24,17.500000,17.541666,17.333334,17.500000,9.361036,1050800 | |
| 1989-07-25,17.500000,17.791666,17.333334,17.375000,9.294176,2511800 | |
| 1989-07-26,17.375000,17.500000,17.041666,17.208334,9.205023,2422400 | |
| 1989-07-27,17.208334,17.333334,17.125000,17.333334,9.271884,3547200 | |
| 1989-07-28,17.333334,17.500000,17.208334,17.500000,9.361036,3796800 | |
| 1989-07-31,17.500000,18.125000,17.333334,17.458334,9.338749,1561400 | |
| 1989-08-01,17.458334,17.583334,16.875000,17.000000,9.093576,3259400 | |
| 1989-08-02,17.000000,17.041666,16.666666,16.833334,9.004431,2440800 | |
| 1989-08-03,16.833334,16.916666,16.583334,16.708334,8.937562,1982400 | |
| 1989-08-04,16.708334,16.750000,16.541666,16.750000,8.959853,2220600 | |
| 1989-08-07,16.750000,17.166666,16.750000,17.125000,9.160440,2582600 | |
| 1989-08-08,17.583334,17.958334,17.583334,17.958334,9.606208,3483200 | |
| 1989-08-09,17.958334,18.083334,17.750000,17.750000,9.494769,2887400 | |
| 1989-08-10,17.750000,17.750000,17.416666,17.708334,9.472476,1978800 | |
| 1989-08-11,17.708334,18.000000,17.166666,17.416666,9.316461,3950600 | |
| 1989-08-14,17.416666,17.625000,17.291666,17.416666,9.370260,1287000 | |
| 1989-08-15,17.416666,17.708334,17.416666,17.666666,9.504765,1168400 | |
| 1989-08-16,17.666666,17.708334,17.583334,17.708334,9.527182,1207200 | |
| 1989-08-17,17.708334,17.708334,17.583334,17.666666,9.504765,1454600 | |
| 1989-08-18,17.666666,17.916666,17.458334,17.833334,9.594430,2770800 | |
| 1989-08-21,17.833334,17.958334,17.750000,17.916666,9.639266,1889000 | |
| 1989-08-22,17.833334,17.833334,17.500000,17.583334,9.459931,1595000 | |
| 1989-08-23,17.583334,17.750000,17.583334,17.708334,9.527182,1494000 | |
| 1989-08-24,17.750000,18.416666,17.750000,18.416666,9.908270,3233000 | |
| 1989-08-25,18.416666,18.541666,18.208334,18.375000,9.885851,2413200 | |
| 1989-08-28,18.375000,18.416666,18.208334,18.416666,9.908270,1296200 | |
| 1989-08-29,18.375000,18.375000,17.833334,17.833334,9.594430,2820200 | |
| 1989-08-30,17.875000,18.250000,17.875000,18.083334,9.728937,2132600 | |
| 1989-08-31,18.083334,18.250000,18.000000,18.250000,9.818599,1051400 | |
| 1989-09-01,18.250000,18.833334,18.208334,18.791666,10.110019,2141600 | |
| 1989-09-05,18.791666,19.041666,18.750000,18.833334,10.132435,3170000 | |
| 1989-09-06,18.708334,18.708334,18.500000,18.500000,9.953101,1686000 | |
| 1989-09-07,18.500000,18.541666,18.333334,18.333334,9.863432,1342200 | |
| 1989-09-08,18.333334,18.583334,18.250000,18.541666,9.975518,1706600 | |
| 1989-09-11,18.458334,18.458334,18.000000,18.041666,9.706510,1281600 | |
| 1989-09-12,18.041666,18.541666,18.041666,18.500000,9.953101,2061000 | |
| 1989-09-13,18.500000,19.000000,18.291666,18.708334,10.065187,3475400 | |
| 1989-09-14,18.708334,18.708334,18.375000,18.541666,9.975518,1725800 | |
| 1989-09-15,18.541666,18.833334,18.500000,18.833334,10.132435,3097400 | |
| 1989-09-18,18.833334,19.166666,18.833334,19.041666,10.244518,1709400 | |
| 1989-09-19,19.083334,19.458334,19.083334,19.375000,10.423857,2696400 | |
| 1989-09-20,19.375000,19.750000,19.375000,19.541666,10.513524,2431800 | |
| 1989-09-21,19.541666,19.583334,19.333334,19.500000,10.491103,1218200 | |
| 1989-09-22,19.500000,19.666666,19.500000,19.625000,10.558360,1364000 | |
| 1989-09-25,19.583334,19.583334,19.000000,19.333334,10.401441,1292400 | |
| 1989-09-26,19.333334,19.416666,19.083334,19.166666,10.311767,2640000 | |
| 1989-09-27,19.166666,19.291666,18.875000,19.208334,10.334188,1557000 | |
| 1989-09-28,19.208334,19.291666,19.041666,19.125000,10.289348,1437200 | |
| 1989-09-29,19.125000,19.333334,18.958334,19.000000,10.222103,1004400 | |
| 1989-10-02,19.000000,19.041666,18.750000,18.875000,10.154849,2018600 | |
| 1989-10-03,19.250000,20.000000,19.250000,19.916666,10.715272,3729800 | |
| 1989-10-04,19.916666,20.000000,19.333334,19.833334,10.670443,4500600 | |
| 1989-10-05,19.666666,19.666666,19.458334,19.583334,10.535938,1966200 | |
| 1989-10-06,19.583334,19.625000,19.458334,19.583334,10.535938,1441200 | |
| 1989-10-09,19.583334,19.583334,19.333334,19.500000,10.491103,928200 | |
| 1989-10-10,19.500000,19.583334,19.333334,19.458334,10.468689,885000 | |
| 1989-10-11,19.500000,19.916666,19.500000,19.833334,10.670443,1815000 | |
| 1989-10-12,19.833334,20.625000,19.791666,20.458334,11.006694,3083600 | |
| 1989-10-13,20.458334,20.583334,18.875000,19.125000,10.289348,3687200 | |
| 1989-10-16,19.125000,19.916666,18.500000,19.750000,10.625608,7145000 | |
| 1989-10-17,19.750000,19.750000,19.166666,19.500000,10.491103,3508800 | |
| 1989-10-18,19.416666,19.416666,19.166666,19.250000,10.356603,1534800 | |
| 1989-10-19,19.250000,19.625000,19.250000,19.541666,10.513524,2192000 | |
| 1989-10-20,19.541666,19.791666,19.458334,19.500000,10.491103,2438600 | |
| 1989-10-23,19.500000,19.875000,19.208334,19.208334,10.334188,2678000 | |
| 1989-10-24,19.208334,19.375000,18.458334,19.208334,10.334188,2522600 | |
| 1989-10-25,19.208334,19.291666,19.041666,19.166666,10.311767,946200 | |
| 1989-10-26,19.166666,19.208334,18.333334,18.541666,9.975518,2886600 | |
| 1989-10-27,18.541666,18.708334,18.166666,18.208334,9.796188,2278400 | |
| 1989-10-30,18.208334,18.625000,18.083334,18.166666,9.773767,1617000 | |
| 1989-10-31,18.166666,18.916666,18.166666,18.750000,10.087604,2395800 | |
| 1989-11-01,18.750000,18.875000,18.625000,18.708334,10.065187,1298000 | |
| 1989-11-02,18.708334,18.791666,18.500000,18.791666,10.110019,965400 | |
| 1989-11-03,18.791666,18.916666,18.541666,18.916666,10.177269,1349600 | |
| 1989-11-06,18.458334,18.458334,18.166666,18.166666,9.773767,2390400 | |
| 1989-11-07,18.083334,18.083334,17.750000,17.875000,9.616847,3558800 | |
| 1989-11-08,17.916666,18.291666,17.916666,18.250000,9.818599,2173200 | |
| 1989-11-09,18.333334,18.500000,18.333334,18.458334,9.930683,1466600 | |
| 1989-11-10,18.541666,18.750000,18.541666,18.666666,10.042769,4293600 | |
| 1989-11-13,18.666666,18.666666,18.291666,18.625000,10.074322,1047600 | |
| 1989-11-14,18.625000,18.666666,18.333334,18.458334,9.984171,944400 | |
| 1989-11-15,18.500000,18.791666,18.500000,18.708334,10.119400,1755800 | |
| 1989-11-16,18.708334,18.916666,18.708334,18.833334,10.187009,1023800 | |
| 1989-11-17,18.833334,19.333334,18.750000,19.333334,10.457461,1458600 | |
| 1989-11-20,19.458334,20.000000,19.458334,19.833334,10.727912,3912600 | |
| 1989-11-21,19.791666,19.791666,19.250000,19.250000,10.412384,1777400 | |
| 1989-11-22,19.333334,19.500000,19.333334,19.458334,10.525075,1555800 | |
| 1989-11-24,19.500000,19.791666,19.500000,19.666666,10.637755,633600 | |
| 1989-11-27,19.666666,19.875000,19.500000,19.583334,10.592683,1488800 | |
| 1989-11-28,19.583334,19.916666,19.541666,19.916666,10.772986,1021200 | |
| 1989-11-29,19.916666,20.125000,19.750000,19.916666,10.772986,2562800 | |
| 1989-11-30,19.916666,20.083334,19.750000,20.000000,10.818063,1623000 | |
| 1989-12-01,20.041666,20.625000,20.041666,20.500000,11.088511,3519600 | |
| 1989-12-04,20.500000,20.500000,20.166666,20.208334,10.930755,1482000 | |
| 1989-12-05,20.208334,20.458334,20.166666,20.416666,11.043447,1145400 | |
| 1989-12-06,20.416666,20.416666,20.208334,20.250000,10.953290,751800 | |
| 1989-12-07,20.250000,20.333334,20.083334,20.166666,10.908212,871400 | |
| 1989-12-08,20.166666,20.375000,20.000000,20.000000,10.818063,1258400 | |
| 1989-12-11,20.000000,20.000000,19.458334,19.625000,10.615230,2415000 | |
| 1989-12-12,19.625000,19.708334,19.458334,19.583334,10.592683,1970400 | |
| 1989-12-13,19.583334,19.833334,19.500000,19.625000,10.615230,1489200 | |
| 1989-12-14,19.625000,19.625000,19.333334,19.458334,10.525075,1317000 | |
| 1989-12-15,19.458334,19.666666,19.375000,19.666666,10.637755,2136000 | |
| 1989-12-18,19.666666,19.750000,19.083334,19.083334,10.322237,1526000 | |
| 1989-12-19,19.083334,19.166666,18.791666,19.166666,10.367308,1480400 | |
| 1989-12-20,19.166666,19.250000,18.916666,19.000000,10.277162,1086600 | |
| 1989-12-21,19.041666,19.625000,19.041666,19.500000,10.547609,1520600 | |
| 1989-12-22,19.500000,19.541666,19.000000,19.166666,10.367308,1807400 | |
| 1989-12-26,19.166666,19.500000,19.166666,19.458334,10.525075,767400 | |
| 1989-12-27,19.458334,19.541666,19.000000,19.000000,10.277162,1293000 | |
| 1989-12-28,19.083334,19.333334,19.083334,19.333334,10.457461,1000400 | |
| 1989-12-29,19.416666,19.833334,19.416666,19.791666,10.705373,900600 | |
| 1990-01-02,19.791666,20.500000,19.666666,20.500000,11.088511,2042400 | |
| 1990-01-03,20.500000,21.083334,20.250000,21.000000,11.358967,2803200 | |
| 1990-01-04,20.916666,20.916666,20.500000,20.916666,11.313890,3361400 | |
| 1990-01-05,20.791666,20.791666,20.583334,20.625000,11.156122,1600400 | |
| 1990-01-08,20.625000,20.916666,20.541666,20.875000,11.291354,1416600 | |
| 1990-01-09,20.875000,20.875000,20.583334,20.625000,11.156122,1578600 | |
| 1990-01-10,20.625000,20.750000,20.500000,20.708334,11.201202,2838000 | |
| 1990-01-11,20.708334,20.875000,20.250000,20.416666,11.043447,2562200 | |
| 1990-01-12,20.208334,20.208334,19.916666,20.000000,10.818063,2433200 | |
| 1990-01-15,19.916666,19.916666,19.708334,19.791666,10.705373,1704800 | |
| 1990-01-16,19.791666,20.000000,19.416666,19.958334,10.795526,3266000 | |
| 1990-01-17,19.958334,20.291666,19.916666,20.083334,10.863136,2244600 | |
| 1990-01-18,20.083334,20.083334,19.833334,20.000000,10.818063,1720200 | |
| 1990-01-19,20.000000,20.333334,20.000000,20.291666,10.975827,1852400 | |
| 1990-01-22,20.250000,20.250000,19.625000,19.750000,10.682839,2115600 | |
| 1990-01-23,19.750000,19.958334,19.625000,19.666666,10.637755,1707000 | |
| 1990-01-24,19.666666,19.875000,19.041666,19.875000,10.750455,2964600 | |
| 1990-01-25,19.875000,19.916666,19.291666,19.333334,10.457461,1638000 | |
| 1990-01-26,19.333334,19.500000,18.875000,19.291666,10.434921,1791200 | |
| 1990-01-29,19.291666,19.416666,18.875000,19.125000,10.344771,1359000 | |
| 1990-01-30,19.250000,19.750000,19.250000,19.416666,10.502534,4048800 | |
| 1990-01-31,19.416666,19.833334,19.375000,19.750000,10.682839,3127200 | |
| 1990-02-01,19.750000,20.416666,19.750000,20.416666,11.043447,2986800 | |
| 1990-02-02,20.416666,20.791666,20.416666,20.750000,11.223742,2238800 | |
| 1990-02-05,20.750000,21.125000,20.625000,21.041666,11.381504,2354400 | |
| 1990-02-06,21.041666,21.250000,20.833334,21.166666,11.449116,1862600 | |
| 1990-02-07,21.166666,21.333334,20.833334,21.166666,11.449116,2714400 | |
| 1990-02-08,21.166666,21.291666,20.833334,20.833334,11.268823,2051400 | |
| 1990-02-09,20.833334,20.875000,20.666666,20.791666,11.246279,1884600 | |
| 1990-02-12,20.791666,20.958334,20.583334,20.750000,11.277982,1351800 | |
| 1990-02-13,20.750000,20.875000,20.458334,20.708334,11.255337,1288800 | |
| 1990-02-14,20.708334,21.166666,20.708334,21.166666,11.504442,1500000 | |
| 1990-02-15,21.166666,21.166666,21.000000,21.166666,11.504442,1929800 | |
| 1990-02-16,21.166666,21.250000,20.875000,20.958334,11.391215,1689600 | |
| 1990-02-20,20.750000,20.750000,20.291666,20.500000,11.142108,1579400 | |
| 1990-02-21,20.458334,20.458334,20.125000,20.166666,10.960932,2656200 | |
| 1990-02-22,20.208334,20.583334,20.208334,20.208334,10.983582,1471200 | |
| 1990-02-23,20.208334,20.208334,19.958334,20.000000,10.870348,1600400 | |
| 1990-02-26,20.000000,20.458334,20.000000,20.375000,11.074160,1310600 | |
| 1990-02-27,20.375000,20.541666,20.333334,20.541666,11.164747,1446000 | |
| 1990-02-28,20.583334,21.375000,20.583334,21.291666,11.572385,3216000 | |
| 1990-03-01,21.291666,21.791666,21.041666,21.666666,11.776210,2600600 | |
| 1990-03-02,21.666666,21.666666,21.458334,21.625000,11.753557,1766600 | |
| 1990-03-05,21.625000,21.708334,21.333334,21.666666,11.776210,2316200 | |
| 1990-03-06,21.666666,21.791666,21.500000,21.750000,11.821498,1809200 | |
| 1990-03-07,21.750000,22.166666,21.750000,22.041666,11.980024,2585400 | |
| 1990-03-08,22.041666,22.416666,21.916666,22.375000,12.161199,1685000 | |
| 1990-03-09,22.375000,22.666666,22.333334,22.583334,12.274432,2686800 | |
| 1990-03-12,22.500000,22.500000,22.250000,22.333334,12.138547,1514000 | |
| 1990-03-13,22.333334,22.375000,22.041666,22.166666,12.047968,1985600 | |
| 1990-03-14,22.166666,22.500000,22.083334,22.500000,12.229136,1756200 | |
| 1990-03-15,22.500000,22.791666,22.375000,22.458334,12.206489,2399400 | |
| 1990-03-16,22.708334,23.333334,22.708334,23.250000,12.636775,4717800 | |
| 1990-03-19,23.250000,23.958334,22.958334,23.833334,12.953831,3078600 | |
| 1990-03-20,23.833334,24.125000,23.458334,23.500000,12.772654,4326000 | |
| 1990-03-21,23.541666,24.083334,23.541666,23.708334,12.885889,2744600 | |
| 1990-03-22,23.708334,24.250000,23.583334,23.750000,12.908538,5259200 | |
| 1990-03-23,23.875000,24.458334,23.875000,24.416666,13.270881,2070200 | |
| 1990-03-26,24.416666,24.833334,23.875000,24.000000,13.044415,2671400 | |
| 1990-03-27,24.000000,24.333334,23.833334,24.250000,13.180296,2581200 | |
| 1990-03-28,24.250000,24.500000,24.083334,24.291666,13.202933,2033400 | |
| 1990-03-29,24.291666,24.291666,24.000000,24.125000,13.112352,1647600 | |
| 1990-03-30,24.125000,24.166666,23.708334,23.916666,12.999125,2014400 | |
| 1990-04-02,23.833334,23.833334,23.375000,23.791666,12.931179,2304000 | |
| 1990-04-03,23.791666,24.458334,23.791666,24.416666,13.270881,2256000 | |
| 1990-04-04,24.416666,24.500000,24.000000,24.000000,13.044415,2107800 | |
| 1990-04-05,24.208334,24.416666,24.208334,24.291666,13.202933,1535000 | |
| 1990-04-06,24.291666,24.500000,24.125000,24.291666,13.202933,1138400 | |
| 1990-04-09,24.291666,24.416666,24.125000,24.125000,13.112352,1617800 | |
| 1990-04-10,24.083334,24.083334,23.875000,24.041666,13.067059,1680000 | |
| 1990-04-11,24.041666,24.250000,24.000000,24.166666,13.134999,1026200 | |
| 1990-04-12,24.166666,24.541666,24.083334,24.375000,13.248240,1177400 | |
| 1990-04-16,24.416666,24.916666,24.416666,24.416666,13.270881,2916800 | |
| 1990-04-17,24.416666,24.416666,24.125000,24.333334,13.225579,1333200 | |
| 1990-04-18,24.333334,24.375000,23.791666,23.833334,12.953831,1605600 | |
| 1990-04-19,23.833334,23.875000,23.583334,23.708334,12.885889,1849200 | |
| 1990-04-20,23.708334,23.708334,23.166666,23.500000,12.772654,3154400 | |
| 1990-04-23,23.458334,23.458334,23.041666,23.333334,12.682073,2211800 | |
| 1990-04-24,23.333334,23.458334,23.250000,23.291666,12.659429,1591200 | |
| 1990-04-25,23.291666,23.416666,23.208334,23.291666,12.659429,1186800 | |
| 1990-04-26,23.291666,23.416666,23.166666,23.333334,12.682073,1940000 | |
| 1990-04-27,23.333334,23.500000,22.916666,22.916666,12.455611,2683800 | |
| 1990-04-30,22.916666,23.250000,22.833334,23.250000,12.636775,2847600 | |
| 1990-05-01,23.708334,24.083334,23.708334,24.083334,13.089711,4470600 | |
| 1990-05-02,24.166666,24.375000,24.166666,24.333334,13.225579,3416000 | |
| 1990-05-03,24.375000,24.583334,24.375000,24.500000,13.316166,2011800 | |
| 1990-05-04,24.500000,24.750000,24.416666,24.666666,13.406754,1732800 | |
| 1990-05-07,24.666666,24.750000,24.375000,24.458334,13.293530,2264000 | |
| 1990-05-08,24.458334,24.583334,24.458334,24.583334,13.361471,1845000 | |
| 1990-05-09,24.583334,24.625000,24.416666,24.583334,13.361471,1733400 | |
| 1990-05-10,24.583334,25.166666,24.500000,25.125000,13.655868,2740200 | |
| 1990-05-11,25.208334,26.041666,25.208334,26.000000,14.131448,4488800 | |
| 1990-05-14,26.000000,26.375000,25.875000,26.000000,14.199718,3078200 | |
| 1990-05-15,25.916666,25.916666,25.541666,25.666666,14.017665,1927200 | |
| 1990-05-16,25.666666,25.750000,25.416666,25.500000,13.926642,1937000 | |
| 1990-05-17,25.625000,25.916666,25.625000,25.708334,14.040426,1753400 | |
| 1990-05-18,25.708334,25.958334,25.500000,25.958334,14.176960,2623800 | |
| 1990-05-21,25.958334,26.666666,25.750000,26.375000,14.404516,2529000 | |
| 1990-05-22,26.375000,26.750000,26.250000,26.541666,14.495544,2379000 | |
| 1990-05-23,26.541666,27.041666,26.416666,27.041666,14.768613,1863200 | |
| 1990-05-24,27.166666,27.583334,27.166666,27.541666,15.041690,2445000 | |
| 1990-05-25,27.500000,27.500000,27.125000,27.250000,14.882399,1740000 | |
| 1990-05-29,27.250000,27.333334,26.916666,27.291666,14.905154,1906200 | |
| 1990-05-30,27.291666,27.500000,27.041666,27.333334,14.927911,2765600 | |
| 1990-05-31,27.333334,27.875000,27.166666,27.458334,14.996177,3242000 | |
| 1990-06-01,27.625000,28.250000,27.625000,28.250000,15.428535,4035000 | |
| 1990-06-04,28.250000,29.000000,28.250000,28.791666,15.724371,4224200 | |
| 1990-06-05,28.791666,28.791666,28.333334,28.416666,15.519567,2516000 | |