Date,Open,High,Low,Close,Volume,Adj Close
2013-03-12,1556.22,1556.77,1548.24,1552.48,3274910000,1552.48
2013-03-11,1551.15,1556.27,1547.36,1556.22,3091080000,1556.22
2013-03-08,1544.26,1552.48,1542.94,1551.18,3652260000,1551.18
2013-03-07,1541.46,1545.78,1541.46,1544.26,3634710000,1544.26
2013-03-06,1539.79,1545.25,1538.11,1541.46,3676890000,1541.46
2013-03-05,1525.20,1543.47,1525.20,1539.79,3610690000,1539.79
2013-03-04,1518.20,1525.27,1512.29,1525.20,3414430000,1525.20
2013-03-01,1514.68,1519.99,1501.48,1518.20,3695610000,1518.20
2013-02-28,1515.99,1525.34,1514.46,1514.68,3912320000,1514.68
2013-02-27,1496.94,1520.08,1494.88,1515.99,3551850000,1515.99
2013-02-26,1487.85,1498.99,1485.01,1496.94,3975280000,1496.94
2013-02-25,1515.60,1525.84,1487.85,1487.85,4011050000,1487.85
2013-02-22,1502.42,1515.64,1502.42,1515.60,3419320000,1515.60
2013-02-21,1511.95,1511.95,1497.29,1502.42,4274600000,1502.42
2013-02-20,1530.94,1530.94,1511.41,1511.95,4240570000,1511.95
2013-02-19,1519.79,1530.94,1519.79,1530.94,3748910000,1530.94
2013-02-15,1521.38,1524.24,1514.14,1519.79,3838510000,1519.79
2013-02-14,1520.33,1523.14,1514.02,1521.38,3759740000,1521.38
2013-02-13,1519.43,1524.69,1515.93,1520.33,3385880000,1520.33
2013-02-12,1517.01,1522.29,1515.61,1519.43,3414370000,1519.43
2013-02-11,1517.93,1518.31,1513.61,1517.01,2684100000,1517.01
2013-02-08,1509.39,1518.31,1509.39,1517.93,2986150000,1517.93
2013-02-07,1512.12,1512.90,1498.49,1509.39,3614580000,1509.39
2013-02-06,1511.29,1512.53,1504.71,1512.12,3611570000,1512.12
2013-02-05,1495.71,1514.96,1495.71,1511.29,3618360000,1511.29
2013-02-04,1513.17,1513.17,1495.02,1495.71,3390000000,1495.71
2013-02-01,1498.11,1514.41,1498.11,1513.17,3836320000,1513.17
2013-01-31,1501.96,1504.19,1496.76,1498.11,3999880000,1498.11
2013-01-30,1507.84,1509.94,1500.11,1501.96,3726810000,1501.96
2013-01-29,1500.18,1509.35,1498.09,1507.84,3949640000,1507.84
2013-01-28,1502.96,1503.23,1496.33,1500.18,3388540000,1500.18
2013-01-25,1494.82,1503.26,1494.82,1502.96,3476290000,1502.96
2013-01-24,1494.81,1502.27,1489.46,1494.82,3699430000,1494.82
2013-01-23,1492.56,1496.13,1489.90,1494.81,3552010000,1494.81
2013-01-22,1485.98,1492.56,1481.16,1492.56,3570950000,1492.56
2013-01-18,1480.95,1485.98,1475.81,1485.98,3795740000,1485.98
2013-01-17,1472.63,1485.16,1472.63,1480.94,3706710000,1480.94
2013-01-16,1472.33,1473.96,1467.60,1472.63,3384080000,1472.63
2013-01-15,1470.67,1473.31,1463.76,1472.34,3135350000,1472.34
2013-01-14,1472.05,1472.05,1465.69,1470.68,3003010000,1470.68
2013-01-11,1472.12,1472.75,1467.58,1472.05,3340650000,1472.05
2013-01-10,1461.02,1472.30,1461.02,1472.12,4081840000,1472.12
2013-01-09,1457.15,1464.73,1457.15,1461.02,3674390000,1461.02
2013-01-08,1461.89,1461.89,1451.64,1457.15,3601600000,1457.15
2013-01-07,1466.47,1466.47,1456.62,1461.89,3304970000,1461.89
2013-01-04,1459.37,1467.94,1458.99,1466.47,3424290000,1466.47
2013-01-03,1462.42,1465.47,1455.53,1459.37,3829730000,1459.37
2013-01-02,1426.19,1462.43,1426.19,1462.42,4202600000,1462.42
2012-12-31,1402.43,1426.74,1398.11,1426.19,3204330000,1426.19
2012-12-28,1418.10,1418.10,1401.58,1402.43,2426680000,1402.43
2012-12-27,1419.83,1422.80,1401.80,1418.10,2830180000,1418.10
2012-12-26,1426.66,1429.42,1416.43,1419.83,2285030000,1419.83
2012-12-24,1430.15,1430.15,1424.66,1426.66,1248960000,1426.66
2012-12-21,1443.67,1443.67,1422.58,1430.15,5229160000,1430.15
2012-12-20,1435.81,1443.70,1432.82,1443.69,3686580000,1443.69
2012-12-19,1446.79,1447.75,1435.80,1435.81,3869800000,1435.81
2012-12-18,1430.47,1448.00,1430.47,1446.79,4302240000,1446.79
2012-12-17,1413.54,1430.67,1413.54,1430.36,3455610000,1430.36
2012-12-14,1419.45,1419.45,1411.88,1413.58,3210170000,1413.58
2012-12-13,1428.48,1431.36,1416.00,1419.45,3349960000,1419.45
2012-12-12,1427.84,1438.59,1426.76,1428.48,3709050000,1428.48
2012-12-11,1418.55,1434.27,1418.55,1427.84,3650230000,1427.84
2012-12-10,1418.07,1421.64,1415.64,1418.55,2999430000,1418.55
2012-12-07,1413.95,1420.34,1410.90,1418.07,3125160000,1418.07
2012-12-06,1409.43,1413.95,1405.93,1413.94,3229700000,1413.94
2012-12-05,1407.05,1415.56,1398.23,1409.28,4253920000,1409.28
2012-12-04,1409.46,1413.14,1403.65,1407.05,3247710000,1407.05
2012-12-03,1416.34,1423.73,1408.46,1409.46,3074280000,1409.46
2012-11-30,1415.95,1418.86,1411.63,1416.18,3966000000,1416.18
2012-11-29,1409.96,1419.70,1409.04,1415.95,3356850000,1415.95
2012-11-28,1398.77,1410.31,1385.43,1409.93,3359250000,1409.93
2012-11-27,1406.29,1409.01,1398.03,1398.94,3323120000,1398.94
2012-11-26,1409.15,1409.15,1397.68,1406.29,2948960000,1406.29
2012-11-23,1391.03,1409.16,1391.03,1409.15,1504960000,1409.15
2012-11-21,1387.79,1391.25,1386.39,1391.03,2667090000,1391.03
2012-11-20,1386.82,1389.77,1377.04,1387.81,3207160000,1387.81
2012-11-19,1359.88,1386.89,1359.88,1386.89,3374800000,1386.89
2012-11-16,1353.36,1362.03,1343.35,1359.88,4045910000,1359.88
2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000,1353.33
2012-11-14,1374.64,1380.13,1352.50,1355.49,4109510000,1355.49
2012-11-13,1380.03,1388.81,1371.39,1374.53,3455550000,1374.53
2012-11-12,1379.86,1384.87,1377.19,1380.03,2567540000,1380.03
2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000,1379.85
2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000,1377.51
2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000,1394.53
2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000,1428.39
2012-11-05,1414.02,1419.90,1408.13,1417.26,2921040000,1417.26
2012-11-02,1427.59,1434.27,1412.91,1414.20,3732480000,1414.20
2012-11-01,1412.20,1428.35,1412.20,1427.59,3929890000,1427.59
2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000,1412.16
2012-10-26,1412.97,1417.09,1403.28,1411.94,3284910000,1411.94
2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000,1412.97
2012-10-24,1413.20,1420.04,1407.10,1408.75,3385970000,1408.75
2012-10-23,1433.74,1433.74,1407.56,1413.11,3587670000,1413.11
2012-10-22,1433.21,1435.46,1422.06,1433.82,3216220000,1433.82
2012-10-19,1457.34,1457.34,1429.85,1433.19,3875170000,1433.19
2012-10-18,1460.94,1464.02,1452.63,1457.34,3880030000,1457.34
2012-10-17,1454.22,1462.20,1453.35,1460.91,3655320000,1460.91
2012-10-16,1440.31,1455.51,1440.31,1454.92,3568770000,1454.92
2012-10-15,1428.75,1441.31,1427.24,1440.13,3483810000,1440.13
2012-10-12,1432.84,1438.43,1425.53,1428.59,3134750000,1428.59
2012-10-11,1432.82,1443.90,1432.82,1432.84,3672540000,1432.84
2012-10-10,1441.48,1442.52,1430.64,1432.56,3225060000,1432.56
2012-10-09,1455.90,1455.90,1441.18,1441.48,3216320000,1441.48
2012-10-08,1460.93,1460.93,1453.10,1455.88,2328720000,1455.88
2012-10-05,1461.40,1470.96,1456.89,1460.93,3172940000,1460.93
2012-10-04,1451.08,1463.14,1451.08,1461.40,3615860000,1461.40
2012-10-03,1446.05,1454.30,1441.99,1450.99,3531640000,1450.99
2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000,1445.75
2012-10-01,1440.90,1457.14,1440.90,1444.49,3505080000,1444.49
2012-09-28,1447.13,1447.13,1435.60,1440.67,3509230000,1440.67
2012-09-27,1433.36,1450.20,1433.36,1447.15,3150330000,1447.15
2012-09-26,1441.60,1441.60,1430.53,1433.32,3565380000,1433.32
2012-09-25,1456.94,1463.24,1441.59,1441.59,3739900000,1441.59
2012-09-24,1459.76,1460.72,1452.06,1456.89,3008920000,1456.89
2012-09-21,1460.34,1467.07,1459.51,1460.15,4833870000,1460.15
2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000,1460.26
2012-09-19,1459.50,1465.15,1457.88,1461.05,3451360000,1461.05
2012-09-18,1461.19,1461.47,1456.13,1459.32,3377390000,1459.32
2012-09-17,1465.42,1465.63,1457.55,1461.19,3482430000,1461.19
2012-09-14,1460.07,1474.51,1460.07,1465.77,5041990000,1465.77
2012-09-13,1436.56,1463.76,1435.34,1459.99,4606550000,1459.99
2012-09-12,1433.56,1439.15,1432.99,1436.56,3641200000,1436.56
2012-09-11,1429.13,1437.76,1429.13,1433.56,3509630000,1433.56
2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000,1429.08
2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000,1437.92
2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000,1432.12
2012-09-05,1404.94,1408.81,1401.25,1403.44,3389110000,1403.44
2012-09-04,1406.54,1409.31,1396.56,1404.94,3200310000,1404.94
2012-08-31,1400.07,1413.09,1398.96,1406.58,2938250000,1406.58
2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000,1399.48
2012-08-29,1409.32,1413.95,1406.57,1410.49,2571220000,1410.49
2012-08-28,1410.44,1413.63,1405.59,1409.30,2629090000,1409.30
2012-08-27,1411.13,1416.17,1409.11,1410.44,2472500000,1410.44
2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000,1411.13
2012-08-23,1413.49,1413.49,1400.50,1402.08,3008240000,1402.08
2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000,1413.49
2012-08-21,1418.13,1426.68,1410.86,1413.17,3282950000,1413.17
2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000,1418.13
2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000,1418.16
2012-08-16,1405.57,1417.44,1404.15,1415.51,3114100000,1415.51
2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000,1405.53
2012-08-14,1404.36,1410.03,1400.60,1403.93,2930900000,1403.93
2012-08-13,1405.87,1405.87,1397.32,1404.11,2499990000,1404.11
2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000,1405.87
2012-08-09,1402.26,1405.95,1398.80,1402.80,3119610000,1402.80
2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000,1402.22
2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000,1401.35
2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000,1394.23
2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000,1390.99
2012-08-02,1375.13,1375.13,1354.65,1365.00,4193740000,1365.00
2012-08-01,1379.32,1385.03,1373.35,1375.32,4440920000,1375.32
2012-07-31,1385.27,1387.16,1379.17,1379.32,3821570000,1379.32
2012-07-30,1385.94,1391.74,1381.37,1385.30,3212060000,1385.30
2012-07-27,1360.05,1389.19,1360.05,1385.97,4399010000,1385.97
2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000,1360.02
2012-07-25,1338.35,1343.98,1331.50,1337.89,3719170000,1337.89
2012-07-24,1350.52,1351.53,1329.24,1338.31,3891290000,1338.31
2012-07-23,1362.34,1362.34,1337.56,1350.52,3717180000,1350.52
2012-07-20,1376.51,1376.51,1362.19,1362.66,3925020000,1362.66
2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000,1376.51
2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000,1372.78
2012-07-17,1353.68,1365.36,1345.07,1363.67,3566680000,1363.67
2012-07-16,1356.50,1357.26,1348.51,1353.64,2862720000,1353.64
2012-07-13,1334.81,1357.70,1334.81,1356.78,3212930000,1356.78
2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000,1334.76
2012-07-11,1341.40,1345.00,1333.25,1341.45,3426290000,1341.45
2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000,1341.47
2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000,1352.46
2012-07-06,1367.09,1367.09,1348.03,1354.68,2745140000,1354.68
2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000,1367.58
2012-07-03,1365.75,1374.81,1363.53,1374.02,2116390000,1374.02
2012-07-02,1362.33,1366.35,1355.70,1365.51,3301650000,1365.51
2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000,1362.16
2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000,1329.04
2012-06-27,1320.71,1334.40,1320.71,1331.85,3286910000,1331.85
2012-06-26,1314.09,1324.24,1310.30,1319.99,3412940000,1319.99
2012-06-25,1334.90,1334.90,1309.27,1313.72,3501820000,1313.72
2012-06-22,1325.92,1337.82,1325.92,1335.02,5271490000,1335.02
2012-06-21,1355.43,1358.27,1324.41,1325.51,4094470000,1325.51
2012-06-20,1358.04,1361.57,1346.45,1355.69,3695700000,1355.69
2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000,1357.98
2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000,1344.78
2012-06-15,1329.19,1343.32,1329.19,1342.84,4401570000,1342.84
2012-06-14,1314.88,1333.68,1314.14,1329.10,3687720000,1329.10
2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000,1314.88
2012-06-12,1309.40,1324.31,1306.62,1324.18,3442920000,1324.18
2012-06-11,1325.72,1335.52,1307.73,1308.93,3537530000,1308.93
2012-06-08,1314.99,1325.81,1307.77,1325.66,3497190000,1325.66
2012-06-07,1316.15,1329.05,1312.68,1314.99,4258140000,1314.99
2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000,1315.13
2012-06-05,1277.82,1287.62,1274.16,1285.50,3403230000,1285.50
2012-06-04,1278.29,1282.55,1266.74,1278.18,4011960000,1278.18
2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000,1278.04
2012-05-31,1313.09,1319.74,1298.90,1310.33,4557620000,1310.33
2012-05-30,1331.25,1331.25,1310.76,1313.32,3534290000,1313.32
2012-05-29,1318.90,1334.93,1318.90,1332.42,3441640000,1332.42
2012-05-25,1320.81,1324.20,1314.23,1317.82,2872660000,1317.82
2012-05-24,1318.72,1324.14,1310.50,1320.68,3937670000,1320.68
2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000,1318.86
2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000,1316.63
2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000,1315.99
2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000,1295.22
2012-05-17,1324.82,1326.36,1304.86,1304.86,4664280000,1304.86
2012-05-16,1330.78,1341.78,1324.79,1324.80,4280420000,1324.80
2012-05-15,1338.36,1344.94,1328.41,1330.66,4114040000,1330.66
2012-05-14,1351.93,1351.93,1336.61,1338.35,3688120000,1338.35
2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000,1353.39
2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000,1357.99
2012-05-09,1363.20,1363.73,1343.13,1354.58,4288540000,1354.58
2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000,1363.72
2012-05-07,1368.79,1373.91,1363.94,1369.58,3559390000,1369.58
2012-05-04,1391.51,1391.51,1367.96,1369.10,3975140000,1369.10
2012-05-03,1402.32,1403.07,1388.71,1391.57,4004910000,1391.57
2012-05-02,1405.50,1405.50,1393.92,1402.31,3803860000,1402.31
2012-05-01,1397.86,1415.32,1395.73,1405.82,3807950000,1405.82
2012-04-30,1403.26,1403.26,1394.00,1397.91,3574010000,1397.91
2012-04-27,1400.19,1406.64,1397.31,1403.36,3645830000,1403.36
2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000,1399.98
2012-04-25,1372.11,1391.37,1372.11,1390.69,3998430000,1390.69
2012-04-24,1366.97,1375.57,1366.82,1371.97,3617100000,1371.97
2012-04-23,1378.53,1378.53,1358.79,1366.94,3654860000,1366.94
2012-04-20,1376.96,1387.40,1376.96,1378.53,3833320000,1378.53
2012-04-19,1385.08,1390.46,1370.30,1376.92,4180020000,1376.92
2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000,1385.14
2012-04-17,1369.57,1392.76,1369.57,1390.78,3456200000,1390.78
2012-04-16,1370.27,1379.66,1365.38,1369.57,3574780000,1369.57
2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000,1370.26
2012-04-12,1368.77,1388.13,1368.77,1387.57,3618280000,1387.57
2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000,1368.71
2012-04-10,1382.18,1383.01,1357.38,1358.59,4631730000,1358.59
2012-04-09,1397.45,1397.45,1378.24,1382.20,3468980000,1382.20
2012-04-05,1398.79,1401.60,1392.92,1398.08,3303740000,1398.08
2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000,1398.96
2012-04-03,1418.98,1419.00,1404.62,1413.38,3822090000,1413.38
2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000,1419.04
2012-03-30,1403.31,1410.89,1401.42,1408.47,3676890000,1408.47
2012-03-29,1405.39,1405.39,1391.56,1403.28,3832000000,1403.28
2012-03-28,1412.52,1413.65,1397.20,1405.54,3892800000,1405.54
2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000,1412.52
2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000,1416.51
2012-03-23,1392.78,1399.18,1386.87,1397.11,3472950000,1397.11
2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000,1392.78
2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000,1402.89
2012-03-20,1409.59,1409.59,1397.68,1405.52,3695280000,1405.52
2012-03-19,1404.17,1414.00,1402.43,1409.75,3932570000,1409.75
2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000,1404.17
2012-03-15,1394.17,1402.63,1392.78,1402.60,4271650000,1402.60
2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000,1394.28
2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000,1395.95
2012-03-12,1370.78,1373.04,1366.69,1371.09,3081870000,1371.09
2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000,1370.87
2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000,1365.91
2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000,1352.63
2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000,1343.36
2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000,1364.33
2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000,1369.63
2012-03-01,1365.90,1376.17,1365.90,1374.09,3919240000,1374.09
2012-02-29,1372.20,1378.04,1363.81,1365.68,4482370000,1365.68
2012-02-28,1367.56,1373.09,1365.97,1372.18,3579120000,1372.18
2012-02-27,1365.20,1371.94,1354.92,1367.59,3648890000,1367.59
2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000,1365.74
2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000,1363.46
2012-02-22,1362.11,1362.70,1355.53,1357.66,3633710000,1357.66
2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000,1362.21
2012-02-17,1358.06,1363.40,1357.24,1361.23,3717640000,1361.23
2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000,1358.04
2012-02-15,1350.52,1355.87,1340.80,1343.23,4080340000,1343.23
2012-02-14,1351.30,1351.30,1340.83,1350.50,3889520000,1350.50
2012-02-13,1343.06,1353.35,1343.06,1351.77,3618040000,1351.77
2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000,1342.64
2012-02-09,1349.97,1354.32,1344.63,1351.95,4209890000,1351.95
2012-02-08,1347.04,1351.00,1341.95,1349.96,4096730000,1349.96
2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000,1347.05
2012-02-06,1344.32,1344.36,1337.52,1344.33,3379700000,1344.33
2012-02-03,1326.21,1345.34,1326.21,1344.90,4608550000,1344.90
2012-02-02,1324.24,1329.19,1321.57,1325.54,4120920000,1325.54
2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000,1324.09
2012-01-31,1313.53,1321.41,1306.69,1312.41,4235550000,1312.41
2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000,1313.01
2012-01-27,1318.25,1320.06,1311.72,1316.33,4007380000,1316.33
2012-01-26,1326.28,1333.47,1313.60,1318.43,4522070000,1318.43
2012-01-25,1314.40,1328.30,1307.65,1326.06,4410910000,1326.06
2012-01-24,1315.96,1315.96,1306.06,1314.65,3693560000,1314.65
2012-01-23,1315.29,1322.28,1309.89,1316.00,3770910000,1316.00
2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000,1315.38
2012-01-19,1308.07,1315.49,1308.07,1314.50,4465890000,1314.50
2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000,1308.04
2012-01-17,1290.22,1303.00,1290.22,1293.67,4010490000,1293.67
2012-01-13,1294.82,1294.82,1277.58,1289.09,3692370000,1289.09
2012-01-12,1292.48,1296.82,1285.77,1295.50,4019890000,1295.50
2012-01-11,1292.02,1293.80,1285.41,1292.48,3968120000,1292.48
2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000,1292.08
2012-01-09,1277.83,1281.99,1274.55,1280.70,3371600000,1280.70
2012-01-06,1280.93,1281.84,1273.34,1277.81,3656830000,1277.81
2012-01-05,1277.30,1283.05,1265.26,1281.06,4315950000,1281.06
2012-01-04,1277.03,1278.73,1268.10,1277.30,3592580000,1277.30
2012-01-03,1258.86,1284.62,1258.86,1277.06,3943710000,1277.06
2011-12-30,1262.82,1264.12,1257.46,1257.60,2271850000,1257.60
2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000,1263.02
2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000,1249.64
2011-12-27,1265.02,1269.37,1262.30,1265.43,2130590000,1265.43
2011-12-23,1254.00,1265.42,1254.00,1265.33,2233830000,1265.33
2011-12-22,1243.72,1255.22,1243.72,1254.00,3492250000,1254.00
2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000,1243.72
2011-12-20,1205.72,1242.82,1205.72,1241.30,4055590000,1241.30
2011-12-19,1219.74,1224.57,1202.37,1205.35,3659820000,1205.35
2011-12-16,1216.09,1231.04,1215.20,1219.66,5345800000,1219.66
2011-12-15,1212.12,1225.60,1212.12,1215.75,3810340000,1215.75
2011-12-14,1225.73,1225.73,1209.47,1211.82,4298290000,1211.82
2011-12-13,1236.83,1249.86,1219.43,1225.73,4121570000,1225.73
2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000,1236.47
2011-12-09,1234.48,1258.25,1234.48,1255.19,3830610000,1255.19
2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000,1234.35
2011-12-07,1258.14,1267.06,1244.80,1261.01,4160540000,1261.01
2011-12-06,1257.19,1266.03,1253.03,1258.47,3734230000,1258.47
2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000,1257.08
2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000,1244.28
2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000,1244.58
2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000,1246.96
2011-11-29,1192.56,1203.67,1191.80,1195.19,3992650000,1195.19
2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000,1192.55
2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000,1158.67
2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000,1161.79
2011-11-22,1192.98,1196.81,1181.65,1188.04,3911710000,1188.04
2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000,1192.98
2011-11-18,1216.19,1223.51,1211.36,1215.65,3827610000,1215.65
2011-11-17,1236.56,1237.73,1209.43,1216.13,4596450000,1216.13
2011-11-16,1257.81,1259.61,1235.67,1236.91,4085010000,1236.91
2011-11-15,1251.70,1264.25,1244.34,1257.81,3599300000,1257.81
2011-11-14,1263.85,1263.85,1246.68,1251.78,3219680000,1251.78
2011-11-11,1240.12,1266.98,1240.12,1263.85,3357850000,1263.85
2011-11-10,1229.59,1246.22,1227.70,1239.70,4002760000,1239.70
2011-11-09,1275.18,1275.18,1226.64,1229.10,4659740000,1229.10
2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000,1275.92
2011-11-07,1253.21,1261.70,1240.75,1261.12,3429740000,1261.12
2011-11-04,1260.82,1260.82,1238.92,1253.23,3830650000,1253.23
2011-11-03,1238.25,1263.21,1234.81,1261.15,4849140000,1261.15
2011-11-02,1219.62,1242.48,1219.62,1237.90,4110530000,1237.90
2011-11-01,1251.00,1251.00,1215.42,1218.28,5645540000,1218.28
2011-10-31,1284.96,1284.96,1253.16,1253.30,4310210000,1253.30
2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000,1285.09
2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000,1284.59
2011-10-26,1229.17,1246.28,1221.06,1242.00,4873530000,1242.00
2011-10-25,1254.19,1254.19,1226.79,1229.05,4473970000,1229.05
2011-10-24,1238.72,1256.55,1238.72,1254.19,4309380000,1254.19
2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000,1238.25
2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000,1215.39
2011-10-19,1223.46,1229.64,1206.31,1209.88,4846390000,1209.88
2011-10-18,1200.75,1233.10,1191.48,1225.38,4840170000,1225.38
2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000,1200.86
2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000,1224.58
2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000,1203.66
2011-10-12,1196.19,1220.25,1196.19,1207.25,5355360000,1207.25
2011-10-11,1194.60,1199.24,1187.30,1195.54,4424500000,1195.54
2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000,1194.89
2011-10-07,1165.03,1171.40,1150.26,1155.46,5580380000,1155.46
2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000,1164.97
2011-10-05,1124.03,1146.07,1115.68,1144.03,2510620000,1144.03
2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000,1123.95
2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000,1099.23
2011-09-30,1159.93,1159.93,1131.34,1131.42,4416790000,1131.42
2011-09-29,1151.74,1175.87,1139.93,1160.40,5285740000,1160.40
2011-09-28,1175.39,1184.71,1150.40,1151.06,4787920000,1151.06
2011-09-27,1163.32,1195.86,1163.32,1175.38,5548130000,1175.38
2011-09-26,1136.91,1164.19,1131.07,1162.95,4762830000,1162.95
2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000,1136.43
2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000,1129.56
2011-09-21,1203.63,1206.30,1166.21,1166.76,4728550000,1166.76
2011-09-20,1204.50,1220.39,1201.29,1202.09,4315610000,1202.09
2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000,1204.09
2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000,1216.01
2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000,1209.11
2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000,1188.68
2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000,1172.87
2011-09-12,1153.50,1162.52,1136.07,1162.27,5168550000,1162.27
2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000,1154.23
2011-09-08,1197.98,1204.40,1183.34,1185.90,4465170000,1185.90
2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000,1198.62
2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000,1165.24
2011-09-02,1203.90,1203.90,1170.56,1173.97,4401740000,1173.97
2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000,1204.42
2011-08-31,1213.00,1230.71,1209.35,1218.89,5267840000,1218.89
2011-08-30,1209.76,1220.10,1195.77,1212.92,4572570000,1212.92
2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000,1210.08
2011-08-26,1158.85,1181.23,1135.91,1176.80,5035320000,1176.80
2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000,1159.27
2011-08-24,1162.16,1178.56,1156.30,1177.60,5315310000,1177.60
2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000,1162.35
2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000,1123.82
2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000,1123.53
2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000,1140.65
2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000,1193.89
2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000,1192.76
2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000,1204.49
2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000,1178.81
2011-08-11,1121.30,1186.29,1121.30,1172.64,3685050000,1172.64
2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000,1120.76
2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000,1172.53
2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000,1119.46
2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000,1199.38
2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000,1200.07
2011-08-03,1254.25,1261.20,1234.56,1260.34,6446940000,1260.34
2011-08-02,1286.56,1286.56,1254.03,1254.05,5206290000,1254.05
2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000,1286.94
2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000,1292.28
2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000,1300.67
2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000,1304.89
2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000,1331.94
2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000,1337.43
2011-07-22,1343.80,1346.10,1336.95,1345.02,3522830000,1345.02
2011-07-21,1325.65,1347.00,1325.65,1343.80,4837430000,1343.80
2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000,1325.84
2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000,1326.73
2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000,1305.44
2011-07-15,1308.87,1317.70,1307.52,1316.14,4242760000,1316.14
2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000,1308.87
2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000,1317.72
2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000,1313.64
2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000,1319.49
2011-07-08,1352.39,1352.39,1333.71,1343.80,3594360000,1343.80
2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000,1353.22
2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000,1339.22
2011-07-05,1339.59,1340.89,1334.30,1337.88,3722320000,1337.88
2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000,1339.67
2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000,1320.64
2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000,1307.41
2011-06-28,1280.21,1296.80,1280.21,1296.67,3681500000,1296.67
2011-06-27,1268.44,1284.91,1267.53,1280.10,3479070000,1280.10
2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000,1268.45
2011-06-23,1286.60,1286.60,1262.87,1283.50,4983450000,1283.50
2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000,1287.14
2011-06-21,1278.40,1297.62,1278.40,1295.52,4056150000,1295.52
2011-06-20,1271.50,1280.42,1267.56,1278.36,3464660000,1278.36
2011-06-17,1268.58,1279.82,1267.40,1271.50,4916460000,1271.50
2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000,1267.64
2011-06-15,1287.87,1287.87,1261.90,1265.42,4070500000,1265.42
2011-06-14,1272.22,1292.50,1272.22,1287.87,3500280000,1287.87
2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000,1271.83
2011-06-10,1288.60,1288.60,1268.28,1270.98,3846250000,1270.98
2011-06-09,1279.63,1294.54,1279.63,1289.00,3332510000,1289.00
2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000,1279.56
2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000,1284.94
2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000,1286.17
2011-06-03,1312.94,1312.94,1297.90,1300.16,3505030000,1300.16
2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000,1312.94
2011-06-01,1345.20,1345.20,1313.71,1314.55,4241090000,1314.55
2011-05-31,1331.10,1345.20,1331.10,1345.20,4696240000,1345.20
2011-05-27,1325.69,1334.62,1325.69,1331.10,3124560000,1331.10
2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000,1325.69
2011-05-25,1316.36,1325.86,1311.80,1320.47,4109670000,1320.47
2011-05-24,1317.70,1323.72,1313.87,1316.28,3846250000,1316.28
2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000,1317.37
2011-05-20,1342.00,1342.00,1330.67,1333.27,4066020000,1333.27
2011-05-19,1342.40,1346.82,1336.36,1343.60,3626110000,1343.60
2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000,1340.68
2011-05-17,1326.10,1330.42,1318.51,1328.98,4053970000,1328.98
2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000,1329.47
2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000,1337.77
2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000,1348.65
2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000,1342.08
2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000,1357.16
2011-05-09,1340.20,1349.44,1338.64,1346.29,4265250000,1346.29
2011-05-06,1340.24,1354.36,1335.58,1340.20,4223740000,1340.20
2011-05-05,1344.16,1348.00,1329.17,1335.10,3846250000,1335.10
2011-05-04,1355.90,1355.90,1341.50,1347.32,4223740000,1347.32
2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000,1356.62
2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000,1361.22
2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000,1363.61
2011-04-28,1353.86,1361.71,1353.60,1360.48,4036820000,1360.48
2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000,1355.66
2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000,1347.24
2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000,1335.25
2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000,1337.38
2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000,1330.36
2011-04-19,1305.99,1312.70,1303.97,1312.62,3886300000,1312.62
2011-04-18,1313.35,1313.35,1294.70,1305.14,4223740000,1305.14
2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000,1319.68
2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000,1314.52
2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000,1314.41
2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000,1314.16
2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000,1324.46
2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000,1328.17
2011-04-07,1334.82,1338.80,1326.56,1333.51,4005600000,1333.51
2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000,1335.54
2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000,1332.63
2011-04-04,1333.56,1336.74,1329.10,1332.87,4223740000,1332.87
2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000,1332.41
2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000,1325.83
2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000,1328.26
2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000,1319.44
2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000,1310.19
2011-03-25,1311.80,1319.18,1310.15,1313.80,4223740000,1313.80
2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000,1309.66
2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000,1297.54
2011-03-22,1298.29,1299.35,1292.70,1293.77,3576550000,1293.77
2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000,1298.38
2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000,1279.21
2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000,1273.72
2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000,1256.88
2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000,1281.87
2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000,1296.39
2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000,1304.28
2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000,1295.11
2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000,1320.02
2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000,1321.82
2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000,1310.13
2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000,1321.15
2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000,1330.97
2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000,1308.44
2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000,1306.33
2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000,1327.22
2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000,1319.88
2011-02-24,1307.09,1310.91,1294.26,1306.10,1222900000,1306.10
2011-02-23,1315.44,1317.91,1299.55,1307.40,1330340000,1307.40
2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000,1315.44
2011-02-18,1340.38,1344.07,1338.12,1343.01,1966450000,1343.01
2011-02-17,1334.37,1341.50,1331.00,1340.43,1966450000,1340.43
2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000,1336.32
2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000,1328.01
2011-02-14,1328.73,1332.96,1326.90,1332.32,3567040000,1332.32
2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000,1329.15
2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000,1321.87
2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000,1320.88
2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000,1324.57
2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000,1319.05
2011-02-04,1307.01,1311.00,1301.67,1310.87,3925950000,1310.87
2011-02-03,1302.77,1308.60,1294.83,1307.10,4370990000,1307.10
2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000,1304.03
2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000,1307.59
2011-01-31,1276.50,1287.17,1276.50,1286.12,4167160000,1286.12
2011-01-28,1299.63,1302.67,1275.10,1276.34,5618630000,1276.34
2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000,1299.54
2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000,1296.63
2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000,1291.18
2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000,1290.84
2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000,1283.35
2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000,1280.26
2011-01-19,1294.52,1294.60,1278.92,1281.92,4743710000,1281.92
2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000,1295.02
2011-01-14,1282.90,1293.24,1281.24,1293.24,4661590000,1293.24
2011-01-13,1285.78,1286.70,1280.47,1283.76,4310840000,1283.76
2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000,1285.96
2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000,1274.48
2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000,1269.75
2011-01-07,1274.41,1276.83,1261.70,1271.50,4963110000,1271.50
2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000,1273.85
2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000,1276.56
2011-01-04,1272.95,1274.12,1262.66,1270.20,4796420000,1270.20
2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000,1271.87
2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000,1257.64
2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000,1257.88
2010-12-29,1258.78,1262.60,1258.78,1259.78,2214380000,1259.78
2010-12-28,1259.10,1259.90,1256.22,1258.51,2478450000,1258.51
2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000,1257.54
2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000,1256.77
2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000,1258.84
2010-12-21,1249.43,1255.82,1249.43,1254.60,3479670000,1254.60
2010-12-20,1245.76,1250.20,1241.51,1247.08,3548140000,1247.08
2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000,1243.91
2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000,1242.87
2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000,1235.23
2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000,1241.59
2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000,1240.46
2010-12-10,1233.85,1240.40,1232.58,1240.40,4547310000,1240.40
2010-12-09,1230.14,1234.71,1226.85,1233.00,4522510000,1233.00
2010-12-08,1225.02,1228.93,1219.50,1228.28,4607590000,1228.28
2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630400,1223.75
2010-12-06,1223.87,1225.80,1220.67,1223.12,3527370000,1223.12
2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000,1224.71
2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000,1221.53
2010-12-01,1186.60,1207.61,1186.60,1206.07,4548110000,1206.07
2010-11-30,1182.96,1187.40,1174.14,1180.55,4284700000,1180.55
2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000,1187.76
2010-11-26,1194.16,1194.16,1186.93,1189.40,1613820000,1189.40
2010-11-24,1183.70,1198.62,1183.70,1198.35,3384250000,1198.35
2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000,1180.73
2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000,1197.84
2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000,1199.73
2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000,1196.69
2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000,1178.59
2010-11-16,1194.79,1194.79,1173.00,1178.34,5116380000,1178.34
2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000,1197.75
2010-11-12,1209.07,1210.50,1194.08,1199.21,4213620000,1199.21
2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000,1213.54
2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000,1218.71
2010-11-09,1223.59,1226.84,1208.94,1213.40,4848040000,1213.40
2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000,1223.25
2010-11-05,1221.20,1227.08,1220.29,1225.85,5637460000,1225.85
2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000,1221.06
2010-11-03,1193.79,1198.30,1183.56,1197.96,4665480000,1197.96
2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000,1193.57
2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000,1184.38
2010-10-29,1183.87,1185.46,1179.70,1183.26,3537880000,1183.26
2010-10-28,1184.47,1189.53,1177.10,1183.78,4283460000,1183.78
2010-10-27,1183.84,1183.84,1171.70,1182.45,4335670000,1182.45
2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000,1185.64
2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000,1185.62
2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000,1183.08
2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000,1180.26
2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000,1178.17
2010-10-19,1178.64,1178.64,1159.71,1165.90,5600120000,1165.90
2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000,1184.71
2010-10-15,1177.47,1181.20,1167.12,1176.19,5724910000,1176.19
2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000,1173.81
2010-10-13,1171.32,1184.38,1171.32,1178.10,4969410000,1178.10
2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000,1169.77
2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000,1165.32
2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000,1165.15
2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000,1158.06
2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000,1159.97
2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000,1160.75
2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000,1137.03
2010-10-01,1143.49,1150.30,1139.42,1146.24,4298910000,1146.24
2010-09-30,1145.97,1157.16,1136.08,1141.20,4284160000,1141.20
2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000,1144.73
2010-09-28,1142.31,1150.00,1132.09,1147.70,4025840000,1147.70
2010-09-27,1148.64,1149.92,1142.00,1142.16,3587860000,1142.16
2010-09-24,1131.69,1148.90,1131.69,1148.67,4123950000,1148.67
2010-09-23,1131.10,1136.77,1122.79,1124.83,3847850000,1124.83
2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000,1134.28
2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000,1139.78
2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000,1142.71
2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000,1125.59
2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000,1124.66
2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000,1125.07
2010-09-14,1121.16,1127.36,1115.58,1121.10,4521050000,1121.10
2010-09-13,1113.38,1123.87,1113.38,1121.90,4521050000,1121.90
2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000,1109.55
2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000,1104.18
2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000,1098.87
2010-09-07,1102.60,1102.60,1091.15,1091.84,3107380000,1091.84
2010-09-03,1093.61,1105.10,1093.61,1104.51,3534500000,1104.51
2010-09-02,1080.66,1090.10,1080.39,1090.10,3704210000,1090.10
2010-09-01,1049.72,1081.30,1049.72,1080.29,4396880000,1080.29
2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000,1049.33
2010-08-30,1062.90,1064.40,1048.79,1048.92,2917990000,1048.92
2010-08-27,1049.27,1065.21,1039.70,1064.59,4102460000,1064.59
2010-08-26,1056.28,1061.45,1045.40,1047.22,3646710000,1047.22
2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000,1055.33
2010-08-24,1063.20,1063.20,1046.68,1051.87,4436330000,1051.87
2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000,1067.36
2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000,1071.69
2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000,1075.63
2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000,1094.16
2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000,1092.54
2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000,1079.38
2010-08-13,1082.22,1086.25,1079.00,1079.25,3328890000,1079.25
2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000,1083.61
2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000,1089.47
2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000,1121.06
2010-08-09,1122.80,1129.24,1120.91,1127.79,3191630000,1127.79
2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000,1121.64
2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000,1125.81
2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000,1127.24
2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000,1120.46
2010-08-02,1107.53,1127.30,1107.53,1125.86,4144180000,1125.86
2010-07-30,1098.44,1106.44,1088.01,1101.60,4006450000,1101.60
2010-07-29,1108.07,1115.90,1092.82,1101.53,4612420000,1101.53
2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000,1106.13
2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000,1113.84
2010-07-26,1102.89,1115.01,1101.30,1115.01,4009650000,1115.01
2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000,1102.66
2010-07-22,1072.14,1097.50,1072.14,1093.67,4826900000,1093.67
2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000,1069.59
2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000,1083.48
2010-07-19,1066.85,1074.70,1061.11,1071.25,4089500000,1071.25
2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000,1064.88
2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000,1096.48
2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000,1095.17
2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000,1095.34
2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000,1078.75
2010-07-09,1070.50,1078.16,1068.10,1077.96,3506570000,1077.96
2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000,1070.25
2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000,1060.27
2010-07-06,1028.09,1042.50,1018.35,1028.06,4691240000,1028.06
2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000,1022.58
2010-07-01,1031.10,1033.58,1010.91,1027.37,6435770000,1027.37
2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000,1030.71
2010-06-29,1071.10,1071.10,1035.18,1041.24,6136700000,1041.24
2010-06-28,1077.50,1082.60,1071.45,1074.57,3896410000,1074.57
2010-06-25,1075.10,1083.56,1067.89,1076.76,5128840000,1076.76
2010-06-24,1090.93,1090.93,1071.60,1073.69,4814830000,1073.69
2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000,1092.04
2010-06-22,1113.90,1118.50,1094.18,1095.31,4514380000,1095.31
2010-06-21,1122.79,1131.23,1108.24,1113.20,4514360000,1113.20
2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000,1117.51
2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000,1116.04
2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000,1114.61
2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000,1115.23
2010-06-14,1095.00,1105.91,1089.03,1089.63,4425830000,1089.63
2010-06-11,1082.65,1092.25,1077.12,1091.60,4059280000,1091.60
2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000,1086.84
2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000,1055.69
2010-06-08,1050.81,1063.15,1042.17,1062.00,6192750000,1062.00
2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000,1050.47
2010-06-04,1098.43,1098.43,1060.50,1064.88,6180580000,1064.88
2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000,1102.83
2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000,1098.38
2010-06-01,1087.30,1094.77,1069.89,1070.71,5271480000,1070.71
2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000,1089.41
2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000,1103.06
2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000,1067.95
2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000,1074.03
2010-05-24,1084.78,1089.95,1072.70,1073.65,5224040000,1073.65
2010-05-21,1067.26,1090.16,1055.90,1087.69,5452130000,1087.69
2010-05-20,1107.34,1107.34,1071.58,1071.59,8328569600,1071.59
2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000,1115.05
2010-05-18,1138.78,1148.66,1117.20,1120.80,6170840000,1120.80
2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000,1136.94
2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000,1135.68
2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000,1157.44
2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000,1171.67
2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000,1155.79
2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000,1159.73
2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910400,1110.88
2010-05-06,1164.38,1167.58,1065.79,1128.15,10617809600,1128.15
2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000,1165.87
2010-05-04,1197.50,1197.50,1168.12,1173.60,6594720000,1173.60
2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000,1202.26
2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000,1186.69
2010-04-29,1193.30,1209.36,1193.30,1206.78,6059410000,1206.78
2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000,1191.36
2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000,1183.71
2010-04-26,1217.07,1219.80,1211.07,1212.05,5647760000,1212.05
2010-04-23,1207.87,1217.28,1205.10,1217.28,5326060000,1217.28
2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000,1208.67
2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000,1205.94
2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000,1207.17
2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000,1197.52
2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470400,1192.13
2010-04-15,1210.77,1213.92,1208.50,1211.67,5995330000,1211.67
2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000,1210.65
2010-04-13,1195.94,1199.04,1188.82,1197.30,5403580000,1197.30
2010-04-12,1194.94,1199.20,1194.71,1196.48,4607090000,1196.48
2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000,1194.37
2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000,1186.44
2010-04-07,1188.23,1189.60,1177.25,1182.45,5101430000,1182.45
2010-04-06,1186.01,1191.80,1182.77,1189.44,4086180000,1189.44
2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000,1187.44
2010-04-01,1171.23,1181.43,1170.69,1178.10,4006870000,1178.10
2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000,1169.43
2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000,1173.27
2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000,1173.22
2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000,1166.59
2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000,1165.73
2010-03-24,1172.70,1173.04,1166.01,1167.72,4705750000,1167.72
2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000,1174.17
2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000,1165.81
2010-03-19,1166.68,1169.20,1155.33,1159.90,5212410000,1159.90
2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000,1165.83
2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000,1166.21
2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000,1159.46
2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000,1150.51
2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000,1149.99
2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000,1150.24
2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000,1145.61
2010-03-09,1137.56,1145.37,1134.90,1140.45,5185570000,1140.45
2010-03-08,1138.40,1141.05,1136.77,1138.50,3774680000,1138.50
2010-03-05,1125.12,1139.38,1125.12,1138.70,4133000000,1138.70
2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000,1122.97
2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000,1118.79
2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000,1118.31
2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000,1115.71
2010-02-26,1103.10,1107.24,1097.56,1104.49,3945190000,1104.49
2010-02-25,1101.24,1103.50,1086.02,1102.94,4521130000,1102.94
2010-02-24,1095.89,1106.42,1095.50,1105.24,4168360000,1105.24
2010-02-23,1107.49,1108.58,1092.18,1094.60,4521050000,1094.60
2010-02-22,1110.00,1112.29,1105.38,1108.01,3814440000,1108.01
2010-02-19,1105.49,1112.42,1100.80,1109.17,3944280000,1109.17
2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000,1106.75
2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000,1099.51
2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000,1094.87
2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000,1075.51
2010-02-11,1067.10,1080.04,1060.59,1078.47,4400870000,1078.47
2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000,1068.13
2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000,1070.52
2010-02-08,1065.51,1071.20,1056.51,1056.74,4089820000,1056.74
2010-02-05,1064.12,1067.13,1044.50,1066.19,6438900000,1066.19
2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000,1063.11
2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000,1097.28
2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000,1103.32
2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000,1089.19
2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000,1073.87
2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000,1084.53
2010-01-27,1091.94,1099.51,1083.11,1097.50,5319120000,1097.50
2010-01-26,1095.80,1103.69,1089.86,1092.17,4731910000,1092.17
2010-01-25,1092.40,1102.97,1092.40,1096.78,4481390000,1096.78
2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000,1091.76
2010-01-21,1138.68,1141.58,1114.84,1116.48,6874289600,1116.48
2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000,1138.04
2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000,1150.23
2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000,1136.03
2010-01-14,1145.68,1150.41,1143.80,1148.46,3915200000,1148.46
2010-01-13,1137.31,1148.40,1133.18,1145.68,4170360000,1145.68
2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000,1136.22
2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000,1146.98
2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000,1144.98
2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000,1141.69
2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000,1137.14
2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000,1136.52
2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000,1132.99
2009-12-31,1126.60,1127.64,1114.81,1115.10,2076990000,1115.10
2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000,1126.42
2009-12-29,1128.55,1130.38,1126.08,1126.20,2491020000,1126.20
2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000,1127.78
2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000,1126.48
2009-12-23,1118.84,1121.58,1116.00,1120.59,3166870000,1120.59
2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000,1118.02
2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000,1114.05
2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000,1102.47
2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070400,1096.08
2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000,1109.18
2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000,1107.93
2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000,1114.11
2009-12-11,1103.96,1108.50,1101.34,1106.41,3791090000,1106.41
2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000,1102.35
2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000,1095.95
2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000,1091.94
2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000,1103.25
2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000,1105.98
2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000,1099.92
2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000,1109.24
2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000,1108.86
2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000,1095.63
2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000,1091.49
2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000,1110.63
2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000,1105.65
2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000,1106.24
2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000,1091.38
2009-11-19,1106.44,1106.44,1088.40,1094.90,4178030000,1094.90
2009-11-18,1109.44,1111.10,1102.70,1109.80,4293340000,1109.80
2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000,1110.32
2009-11-16,1094.13,1113.69,1094.13,1109.30,4565850000,1109.30
2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000,1093.48
2009-11-12,1098.31,1101.97,1084.90,1087.24,4160250000,1087.24
2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000,1098.51
2009-11-10,1091.86,1096.42,1087.40,1093.01,4394770000,1093.01
2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000,1093.08
2009-11-06,1064.95,1071.48,1059.32,1069.30,4277130000,1069.30
2009-11-05,1047.30,1066.65,1047.30,1066.63,4848350000,1066.63
2009-11-04,1047.14,1061.00,1045.15,1046.50,5635510000,1046.50
2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000,1045.41
2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000,1042.88
2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000,1036.19
2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000,1066.11
2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000,1042.63
2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000,1063.41
2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000,1066.95
2009-10-23,1095.62,1095.83,1075.49,1079.60,4767460000,1079.60
2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000,1092.91
2009-10-21,1090.36,1101.36,1080.77,1081.40,5616290000,1081.40
2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000,1091.06
2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000,1097.91
2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000,1087.68
2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000,1096.56
2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000,1092.02
2009-10-13,1074.96,1075.30,1066.71,1073.19,4320480000,1073.19
2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000,1076.19
2009-10-09,1065.28,1071.51,1063.00,1071.49,3763780000,1071.49
2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000,1065.48
2009-10-07,1053.65,1058.02,1050.10,1057.58,4238220000,1057.58
2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000,1054.72
2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000,1040.46
2009-10-02,1029.71,1030.60,1019.95,1025.21,5583240000,1025.21
2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000,1029.85
2009-09-30,1061.02,1063.40,1046.47,1057.08,5998860000,1057.08
2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000,1060.61
2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000,1062.98
2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000,1044.38
2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000,1050.78
2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000,1060.87
2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000,1071.66
2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000,1064.66
2009-09-18,1066.60,1071.52,1064.27,1068.30,5607970000,1068.30
2009-09-17,1067.87,1074.77,1061.20,1065.49,6668110000,1065.49
2009-09-16,1053.99,1068.76,1052.87,1068.76,6793529600,1068.76
2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000,1052.63
2009-09-14,1040.15,1049.74,1035.00,1049.34,4979610000,1049.34
2009-09-11,1043.92,1048.18,1038.40,1042.73,4922600000,1042.73
2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000,1044.14
2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000,1033.37
2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000,1025.39
2009-09-04,1003.84,1016.48,1001.65,1016.40,4097370000,1016.40
2009-09-03,996.12,1003.43,992.25,1003.24,4624280000,1003.24
2009-09-02,996.07,1000.34,991.97,994.75,5842730000,994.75
2009-09-01,1019.52,1028.45,996.28,998.04,6862360000,998.04
2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000,1020.62
2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000,1028.93
2009-08-27,1027.81,1033.33,1016.20,1030.98,5785880000,1030.98
2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000,1028.12
2009-08-25,1026.63,1037.75,1026.21,1028.00,5768740000,1028.00
2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000,1025.57
2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000,1026.13
2009-08-20,996.41,1008.92,996.39,1007.37,4893160000,1007.37
2009-08-19,986.88,999.61,980.62,996.46,4257000000,996.46
2009-08-18,980.62,991.20,980.62,989.67,4198970000,989.67
2009-08-17,998.18,998.18,978.51,979.73,4088570000,979.73
2009-08-14,1012.23,1012.60,994.60,1004.09,4940750000,1004.09
2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000,1012.73
2009-08-12,994.00,1012.78,993.36,1005.81,5498170000,1005.81
2009-08-11,1005.77,1005.77,992.40,994.35,5773160000,994.35
2009-08-10,1008.89,1010.12,1000.99,1007.10,5406080000,1007.10
2009-08-07,999.83,1018.00,999.83,1010.48,6827089600,1010.48
2009-08-06,1004.06,1008.00,992.49,997.08,6753380000,997.08
2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000,1002.72
2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000,1005.65
2009-08-03,990.22,1003.61,990.22,1002.63,5603440000,1002.63
2009-07-31,986.80,993.18,982.85,987.48,5139070000,987.48
2009-07-30,976.01,996.68,976.01,986.75,6035180000,986.75
2009-07-29,977.66,977.76,968.65,975.15,5178770000,975.15
2009-07-28,981.48,982.35,969.35,979.62,5490350000,979.62
2009-07-27,978.63,982.49,972.29,982.18,4631290000,982.18
2009-07-24,972.16,979.79,965.95,979.26,4458300000,979.26
2009-07-23,954.07,979.42,953.27,976.29,5761650000,976.29
2009-07-22,953.40,959.83,947.75,954.07,4634100000,954.07
2009-07-21,951.97,956.53,943.22,954.58,5309300000,954.58
2009-07-20,942.07,951.62,940.99,951.13,4853150000,951.13
2009-07-17,940.56,941.89,934.65,940.38,5141380000,940.38
2009-07-16,930.17,943.96,927.45,940.74,4898640000,940.74
2009-07-15,910.15,933.95,910.15,932.68,5238830000,932.68
2009-07-14,900.77,905.84,896.50,905.84,4149030000,905.84
2009-07-13,879.57,901.05,875.32,901.05,4499440000,901.05
2009-07-10,880.03,883.57,872.81,879.13,3912080000,879.13
2009-07-09,881.28,887.86,878.45,882.68,4347170000,882.68
2009-07-08,881.90,886.80,869.32,879.56,5721780000,879.56
2009-07-07,898.60,898.60,879.93,881.03,4673300000,881.03
2009-07-06,894.27,898.72,886.36,898.72,4712580000,898.72
2009-07-02,921.24,921.24,896.42,896.42,3931000000,896.42
2009-07-01,920.82,931.92,920.82,923.33,3919400000,923.33
2009-06-30,927.15,930.01,912.86,919.32,4627570000,919.32
2009-06-29,919.86,927.99,916.18,927.23,4211760000,927.23
2009-06-26,918.84,922.00,913.03,918.90,6076660000,918.90
2009-06-25,899.45,921.42,896.27,920.26,4911240000,920.26
2009-06-24,896.31,910.85,896.31,900.94,4636720000,900.94
2009-06-23,893.46,898.69,888.86,895.10,5071020000,895.10
2009-06-22,918.13,918.13,893.04,893.04,4903940000,893.04
2009-06-19,919.96,927.09,915.80,921.23,5713390000,921.23
2009-06-18,910.86,921.93,907.94,918.37,4684010000,918.37
2009-06-17,911.89,918.44,903.78,910.71,5523650000,910.71
2009-06-16,925.60,928.00,911.60,911.97,4951200000,911.97
2009-06-15,942.45,942.45,919.65,923.72,4697880000,923.72
2009-06-12,943.44,946.30,935.66,946.21,4528120000,946.21
2009-06-11,939.04,956.23,939.04,944.89,5500840000,944.89
2009-06-10,942.73,949.77,927.97,939.15,5379420000,939.15
2009-06-09,940.35,946.92,936.15,942.43,4439950000,942.43
2009-06-08,938.12,946.33,926.44,939.14,4483430000,939.14
2009-06-05,945.67,951.69,934.13,940.09,5277910000,940.09
2009-06-04,932.49,942.47,929.32,942.46,5352890000,942.46
2009-06-03,942.51,942.51,923.85,931.76,5323770000,931.76
2009-06-02,942.87,949.38,938.46,944.74,5987340000,944.74
2009-06-01,923.26,947.77,923.26,942.87,6370440000,942.87
2009-05-29,907.02,920.02,903.56,919.14,6050420000,919.14
2009-05-28,892.96,909.45,887.60,906.83,5738980000,906.83
2009-05-27,909.95,913.84,891.87,893.06,5698800000,893.06
2009-05-26,887.00,911.76,881.46,910.33,5667050000,910.33
2009-05-22,888.68,896.65,883.75,887.00,5155320000,887.00
2009-05-21,900.42,900.42,879.61,888.33,6019840000,888.33
2009-05-20,908.62,924.60,901.37,903.47,8205060000,903.47
2009-05-19,909.67,916.39,905.22,908.13,6616270000,908.13
2009-05-18,886.07,910.00,886.07,909.71,5702150000,909.71
2009-05-15,892.76,896.97,878.94,882.88,5439720000,882.88
2009-05-14,884.24,898.36,882.52,893.07,6134870000,893.07
2009-05-13,905.40,905.40,882.80,883.92,7091820000,883.92
2009-05-12,910.52,915.57,896.46,908.35,6871750400,908.35
2009-05-11,922.99,922.99,908.68,909.24,6150600000,909.24
2009-05-08,909.03,930.17,909.03,929.23,8163280000,929.23
2009-05-07,919.58,929.58,901.36,907.39,9120100000,907.39
2009-05-06,903.95,920.28,903.95,919.53,8555040000,919.53
2009-05-05,906.10,907.70,897.34,903.80,6882860000,903.80
2009-05-04,879.21,907.85,879.21,907.24,7038840000,907.24
2009-05-01,872.74,880.48,866.10,877.52,5312170000,877.52
2009-04-30,876.59,888.70,868.51,872.81,6862540000,872.81
2009-04-29,856.85,882.06,856.85,873.64,6101620000,873.64
2009-04-28,854.48,864.48,847.12,855.16,6328000000,855.16
2009-04-27,862.82,868.83,854.65,857.51,5613460000,857.51
2009-04-24,853.91,871.80,853.91,866.23,7114440000,866.23
2009-04-23,844.62,852.87,835.45,851.92,6563100000,851.92
2009-04-22,847.26,861.78,840.57,843.55,7327860000,843.55
2009-04-21,831.25,850.09,826.83,850.08,7436489600,850.08
2009-04-20,868.27,868.27,832.39,832.39,6973960000,832.39
2009-04-17,865.18,875.63,860.87,869.60,7352009600,869.60
2009-04-16,854.54,870.35,847.04,865.30,6598670000,865.30
2009-04-15,839.44,852.93,835.58,852.06,6241100000,852.06
2009-04-14,856.88,856.88,840.25,841.50,7569840000,841.50
2009-04-13,855.33,864.31,845.35,858.73,6434890000,858.73
2009-04-09,829.29,856.91,829.29,856.56,7600710400,856.56
2009-04-08,816.76,828.42,814.84,825.16,5938460000,825.16
2009-04-07,834.12,834.12,814.53,815.55,5155580000,815.55
2009-04-06,839.75,839.75,822.79,835.48,6210000000,835.48
2009-04-03,835.13,842.50,826.70,842.50,5855640000,842.50
2009-04-02,814.53,845.61,814.53,834.38,7542809600,834.38
2009-04-01,793.59,813.62,783.32,811.08,6034140000,811.08
2009-03-31,790.88,810.48,790.88,797.87,6089100000,797.87
2009-03-30,809.07,809.07,779.81,787.53,5912660000,787.53
2009-03-27,828.68,828.68,813.43,815.94,5600210000,815.94
2009-03-26,814.06,832.98,814.06,832.86,6992960000,832.86
2009-03-25,806.81,826.78,791.37,813.88,7687180000,813.88
2009-03-24,820.60,823.65,805.48,806.12,6767980000,806.12
2009-03-23,772.31,823.37,772.31,822.92,7715769600,822.92
2009-03-20,784.58,788.91,766.20,768.54,7643720000,768.54
2009-03-19,797.92,803.24,781.82,784.04,9033870400,784.04
2009-03-18,776.01,803.04,765.64,794.35,9098449600,794.35
2009-03-17,753.88,778.12,749.93,778.12,6156800000,778.12
2009-03-16,758.84,774.53,753.37,753.89,7883540000,753.89
2009-03-13,751.97,758.29,742.46,756.55,6787089600,756.55
2009-03-12,720.89,752.63,714.76,750.74,7326630400,750.74
2009-03-11,719.59,731.92,713.85,721.36,7287809600,721.36
2009-03-10,679.28,719.60,679.28,719.60,8618329600,719.60
2009-03-09,680.76,695.27,672.88,676.53,7277320000,676.53
2009-03-06,684.04,699.09,666.79,683.38,7331830400,683.38
2009-03-05,708.27,708.27,677.93,682.55,7507249600,682.55
2009-03-04,698.60,724.12,698.60,712.87,7673620000,712.87
2009-03-03,704.44,711.67,692.30,696.33,7583230400,696.33
2009-03-02,729.57,729.57,699.70,700.82,7868289600,700.82
2009-02-27,749.93,751.27,734.52,735.09,8926480000,735.09
2009-02-26,765.76,779.42,751.75,752.83,7599969600,752.83
2009-02-25,770.64,780.12,752.89,764.90,7483640000,764.90
2009-02-24,744.69,775.49,744.69,773.14,7234489600,773.14
2009-02-23,773.25,777.85,742.37,743.33,6509300000,743.33
2009-02-20,775.87,778.69,754.25,770.05,8210590400,770.05
2009-02-19,787.91,797.58,777.03,778.94,5746940000,778.94
2009-02-18,791.06,796.17,780.43,788.42,5740710000,788.42
2009-02-17,818.61,818.61,789.17,789.17,5907820000,789.17
2009-02-13,833.95,839.43,825.21,826.84,5296650000,826.84
2009-02-12,829.91,835.48,808.06,835.19,6476460000,835.19
2009-02-11,827.41,838.22,822.30,833.74,5926460000,833.74
2009-02-10,866.87,868.05,822.99,827.16,6770169600,827.16
2009-02-09,868.24,875.01,861.65,869.89,5574370000,869.89
2009-02-06,846.09,870.75,845.42,868.60,6484100000,868.60
2009-02-05,831.75,850.55,819.91,845.85,6624030000,845.85
2009-02-04,837.77,851.85,829.18,832.23,6420450000,832.23
2009-02-03,825.69,842.60,821.98,838.51,5886310000,838.51
2009-02-02,823.09,830.78,812.87,825.44,5673270000,825.44
2009-01-30,845.69,851.66,821.67,825.88,5350580000,825.88
2009-01-29,868.89,868.89,844.15,845.14,5067060000,845.14
2009-01-28,845.73,877.86,845.73,874.09,6199180000,874.09
2009-01-27,837.30,850.45,835.40,845.71,5353260000,845.71
2009-01-26,832.50,852.53,827.69,836.57,6039940000,836.57
2009-01-23,822.16,838.61,806.07,831.95,5832160000,831.95
2009-01-22,839.74,839.74,811.29,827.50,5843830000,827.50
2009-01-21,806.77,841.72,804.30,840.24,6467830000,840.24
2009-01-20,849.64,849.64,804.47,805.22,6375230000,805.22
2009-01-16,844.45,858.13,830.66,850.12,6786040000,850.12
2009-01-15,841.99,851.59,817.04,843.74,7807350400,843.74
2009-01-14,867.28,867.28,836.93,842.62,5407880000,842.62
2009-01-13,869.79,877.02,862.02,871.79,5017470000,871.79
2009-01-12,890.40,890.40,864.32,870.26,4725050000,870.26
2009-01-09,909.91,911.93,888.31,890.35,4716500000,890.35
2009-01-08,905.73,910.00,896.81,909.73,4991550000,909.73
2009-01-07,927.45,927.45,902.37,906.65,4704940000,906.65
2009-01-06,931.17,943.85,927.28,934.70,5392620000,934.70
2009-01-05,929.17,936.63,919.53,927.45,5413910000,927.45
2009-01-02,902.99,934.73,899.35,931.80,4048270000,931.80
2008-12-31,890.59,910.32,889.67,903.25,4172940000,903.25
2008-12-30,870.58,891.12,870.58,890.64,3627800000,890.64
2008-12-29,872.37,873.70,857.07,869.42,3323430000,869.42
2008-12-26,869.51,873.74,866.52,872.80,1880050000,872.80
2008-12-24,863.87,869.79,861.44,868.15,1546550000,868.15
2008-12-23,874.31,880.44,860.10,863.16,4051970000,863.16
2008-12-22,887.20,887.37,857.09,871.63,4869850000,871.63
2008-12-19,886.96,905.47,883.02,887.88,6705310000,887.88
2008-12-18,905.98,911.02,877.44,885.28,5675000000,885.28
2008-12-17,908.16,918.85,895.94,904.42,5907380000,904.42
2008-12-16,871.53,914.66,871.53,913.18,6009780000,913.18
2008-12-15,881.07,884.63,857.72,868.57,4982390000,868.57
2008-12-12,871.79,883.24,851.35,879.73,5959590000,879.73
2008-12-11,898.35,904.63,868.73,873.59,5513840000,873.59
2008-12-10,892.17,908.27,885.45,899.24,5942130000,899.24
2008-12-09,906.48,916.26,885.38,888.67,5693110000,888.67
2008-12-08,882.71,918.57,882.71,909.70,6553600000,909.70
2008-12-05,844.43,879.42,818.41,876.07,6165370000,876.07
2008-12-04,869.75,875.60,833.60,845.22,5860390000,845.22
2008-12-03,843.60,873.12,827.60,870.74,6221880000,870.74
2008-12-02,817.94,850.54,817.94,848.81,6170100000,848.81
2008-12-01,888.61,888.61,815.69,816.21,6052010000,816.21
2008-11-28,886.89,896.25,881.21,896.24,2740860000,896.24
2008-11-26,852.90,887.68,841.37,887.68,5793260000,887.68
2008-11-25,853.40,868.94,834.99,857.39,6952700000,857.39
2008-11-24,801.20,865.60,801.20,851.81,7879440000,851.81
2008-11-21,755.84,801.20,741.02,800.03,9495900000,800.03
2008-11-20,805.87,820.52,747.78,752.44,9093740000,752.44
2008-11-19,859.03,864.57,806.18,806.58,6548600000,806.58
2008-11-18,852.34,865.90,826.84,859.12,6679470000,859.12
2008-11-17,873.23,882.29,848.98,850.75,4927490000,850.75
2008-11-14,904.36,916.88,869.88,873.29,5881030000,873.29
2008-11-13,853.13,913.01,818.69,911.29,7849120000,911.29
2008-11-12,893.39,893.39,850.48,852.30,5764180000,852.30
2008-11-11,917.15,917.15,884.90,898.95,4998340000,898.95
2008-11-10,936.75,951.95,907.47,919.21,4572000000,919.21
2008-11-07,907.44,931.46,906.90,930.99,4931640000,930.99
2008-11-06,952.40,952.40,899.73,904.88,6102230000,904.88
2008-11-05,1001.84,1001.84,949.86,952.77,5426640000,952.77
2008-11-04,971.31,1007.51,971.31,1005.75,5531290000,1005.75
2008-11-03,968.67,975.57,958.82,966.30,4492280000,966.30
2008-10-31,953.11,984.38,944.59,968.75,6394350000,968.75
2008-10-30,939.38,963.23,928.50,954.09,6175830000,954.09
2008-10-29,939.51,969.97,922.26,930.09,7077800000,930.09
2008-10-28,848.92,940.51,845.27,940.51,7096950400,940.51
2008-10-27,874.28,893.78,846.75,848.92,5558050000,848.92
2008-10-24,895.22,896.30,852.85,876.77,6550050000,876.77
2008-10-23,899.08,922.83,858.44,908.11,7184180000,908.11
2008-10-22,951.67,951.67,875.81,896.78,6147980000,896.78
2008-10-21,980.40,985.44,952.47,955.05,5121830000,955.05
2008-10-20,943.51,985.40,943.51,985.40,5175640000,985.40
2008-10-17,942.29,984.64,918.74,940.55,6581780000,940.55
2008-10-16,909.53,947.71,865.83,946.43,7984500000,946.43
2008-10-15,994.60,994.60,903.99,907.84,6542330000,907.84
2008-10-14,1009.97,1044.31,972.07,998.01,8161990400,998.01
2008-10-13,912.75,1006.93,912.75,1003.35,7263369600,1003.35
2008-10-10,902.31,936.36,839.80,899.22,11456230400,899.22
2008-10-09,988.42,1005.25,909.19,909.92,6819000000,909.92
2008-10-08,988.91,1021.06,970.97,984.94,8716329600,984.94
2008-10-07,1057.60,1072.91,996.23,996.23,7069209600,996.23
2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000,1056.89
2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000,1099.23
2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000,1114.28
2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000,1161.06
2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000,1166.36
2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000,1106.42
2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000,1213.27
2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000,1209.18
2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000,1185.87
2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000,1188.22
2008-09-22,1255.37,1255.37,1205.61,1207.09,5332130000,1207.09
2008-09-19,1213.11,1265.12,1213.11,1255.08,9387169600,1255.08
2008-09-18,1157.08,1211.14,1133.50,1206.51,10082689600,1206.51
2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870400,1156.39
2008-09-16,1188.31,1214.84,1169.28,1213.60,9459830400,1213.60
2008-09-15,1250.92,1250.92,1192.70,1192.70,8279510400,1192.70
2008-09-12,1245.88,1255.09,1233.81,1251.70,6273260000,1251.70
2008-09-11,1229.04,1249.98,1211.54,1249.05,6869249600,1249.05
2008-09-10,1227.50,1243.90,1221.60,1232.04,6543440000,1232.04
2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630400,1224.51
2008-09-08,1249.50,1274.42,1247.12,1267.79,7351340000,1267.79
2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000,1242.31
2008-09-04,1271.80,1271.80,1232.83,1236.83,5212500000,1236.83
2008-09-03,1276.61,1280.60,1265.59,1274.98,5056980000,1274.98
2008-09-02,1287.83,1303.04,1272.20,1277.58,4783560000,1277.58
2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000,1282.83
2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000,1300.68
2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000,1281.66
2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000,1271.51
2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000,1266.84
2008-08-22,1277.59,1293.09,1277.59,1292.20,3741070000,1292.20
2008-08-21,1271.07,1281.40,1265.22,1277.72,4032590000,1277.72
2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000,1274.54
2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000,1266.69
2008-08-18,1298.14,1300.22,1274.51,1278.60,3829290000,1278.60
2008-08-15,1293.85,1302.05,1290.74,1298.20,4041820000,1298.20
2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000,1292.93
2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000,1285.83
2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000,1289.59
2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000,1305.32
2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000,1296.32
2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000,1266.07
2008-08-06,1283.99,1291.67,1276.00,1289.19,4873420000,1289.19
2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000,1284.88
2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000,1249.01
2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000,1260.31
2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000,1267.38
2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000,1284.26
2008-07-29,1236.38,1263.20,1236.38,1263.20,5414240000,1263.20
2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000,1234.37
2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000,1257.76
2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000,1252.54
2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000,1282.19
2008-07-22,1257.08,1277.42,1248.83,1277.00,6180230000,1277.00
2008-07-21,1261.82,1267.74,1255.70,1260.00,4630640000,1260.00
2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000,1260.68
2008-07-17,1246.31,1262.31,1241.49,1260.32,7365209600,1260.32
2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630400,1245.36
2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000,1214.91
2008-07-14,1241.61,1253.50,1225.01,1228.30,5434860000,1228.30
2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000,1239.49
2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000,1253.39
2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000,1244.69
2008-07-08,1251.84,1274.17,1242.84,1273.70,6034110000,1273.70
2008-07-07,1262.90,1273.95,1240.68,1252.31,5265420000,1252.31
2008-07-03,1262.96,1271.48,1252.01,1262.90,3247590000,1262.90
2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000,1261.52
2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000,1284.91
2008-06-30,1278.06,1290.31,1274.86,1280.00,5032330000,1280.00
2008-06-27,1283.60,1289.45,1272.00,1278.38,6208260000,1278.38
2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000,1283.15
2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000,1321.97
2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000,1314.29
2008-06-23,1319.77,1323.78,1315.31,1318.00,4186370000,1318.00
2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000,1317.93
2008-06-19,1336.89,1347.66,1330.50,1342.83,4811670000,1342.83
2008-06-18,1349.59,1349.59,1333.40,1337.81,4573570000,1337.81
2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000,1350.93
2008-06-16,1358.85,1364.70,1352.07,1360.14,3706940000,1360.14
2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000,1360.03
2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000,1339.87
2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000,1335.49
2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000,1358.44
2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000,1361.76
2008-06-06,1400.06,1400.06,1359.90,1360.68,4771660000,1360.68
2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000,1404.05
2008-06-04,1376.26,1388.18,1371.74,1377.20,4338640000,1377.20
2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000,1377.65
2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000,1385.67
2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000,1400.38
2008-05-29,1390.50,1406.32,1388.59,1398.26,3894440000,1398.26
2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000,1390.84
2008-05-27,1375.97,1387.40,1373.07,1385.35,3588860000,1385.35
2008-05-23,1392.20,1392.20,1373.72,1375.93,3516380000,1375.93
2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000,1394.35
2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000,1390.71
2008-05-20,1424.49,1424.49,1409.09,1413.40,3854320000,1413.40
2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000,1426.63
2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000,1425.35
2008-05-15,1408.36,1424.40,1406.87,1423.57,3836480000,1423.57
2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000,1408.66
2008-05-13,1404.40,1406.30,1396.26,1403.04,4018590000,1403.04
2008-05-12,1389.40,1404.06,1386.20,1403.58,3370630000,1403.58
2008-05-09,1394.90,1394.90,1384.11,1388.28,3518620000,1388.28
2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000,1397.68
2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000,1392.57
2008-05-06,1405.60,1421.57,1397.10,1418.26,3924100000,1418.26
2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000,1407.49
2008-05-02,1409.16,1422.72,1406.25,1413.90,3953030000,1413.90
2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000,1409.34
2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000,1385.59
2008-04-29,1395.61,1397.00,1386.70,1390.94,3815320000,1390.94
2008-04-28,1397.96,1402.90,1394.40,1396.37,3607000000,1396.37
2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000,1397.84
2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000,1388.82
2008-04-23,1378.40,1387.87,1372.24,1379.93,4103610000,1379.93
2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000,1375.94
2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000,1388.17
2008-04-18,1369.00,1395.90,1369.00,1390.33,4222380000,1390.33
2008-04-17,1363.37,1368.60,1357.25,1365.56,3713880000,1365.56
2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000,1364.71
2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000,1334.43
2008-04-14,1332.20,1335.64,1326.16,1328.32,3565020000,1328.32
2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000,1332.83
2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000,1360.55
2008-04-09,1365.50,1368.39,1349.97,1354.49,3556670000,1354.49
2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000,1365.54
2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000,1372.54
2008-04-04,1369.85,1380.91,1362.83,1370.40,3703100000,1370.40
2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000,1369.31
2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000,1367.53
2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000,1370.18
2008-03-31,1315.92,1328.52,1312.81,1322.70,4188990000,1322.70
2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000,1315.22
2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000,1325.76
2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000,1341.13
2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000,1352.99
2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000,1349.88
2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000,1329.51
2008-03-19,1330.97,1341.51,1298.42,1298.42,1203830000,1298.42
2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000,1330.74
2008-03-17,1283.21,1287.50,1256.98,1276.60,5683010000,1276.60
2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000,1288.14
2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000,1315.48
2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000,1308.77
2008-03-11,1274.40,1320.65,1274.40,1320.65,5109080000,1320.65
2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000,1273.37
2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000,1293.37
2008-03-06,1332.20,1332.20,1303.42,1304.34,4323460000,1304.34
2008-03-05,1327.69,1344.19,1320.22,1333.70,4277710000,1333.70
2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000,1326.75
2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000,1331.34
2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000,1330.63
2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000,1367.68
2008-02-27,1378.95,1388.34,1372.00,1380.02,3904700000,1380.02
2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000,1381.29
2008-02-25,1352.75,1374.36,1346.03,1371.80,3866350000,1371.80
2008-02-22,1344.22,1354.30,1327.04,1353.11,3572660000,1353.11
2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000,1342.53
2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000,1360.03
2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000,1348.78
2008-02-15,1347.52,1350.00,1338.13,1349.99,3583300000,1349.99
2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000,1348.86
2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000,1367.21
2008-02-12,1340.55,1362.10,1339.36,1348.86,4044640000,1348.86
2008-02-11,1331.92,1341.40,1320.32,1339.13,3593140000,1339.13
2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000,1331.29
2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000,1336.91
2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000,1326.45
2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000,1336.64
2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000,1380.82
2008-02-01,1378.60,1396.02,1375.93,1395.42,4650770000,1395.42
2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000,1378.55
2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000,1355.81
2008-01-29,1355.94,1364.93,1350.19,1362.30,4232960000,1362.30
2008-01-28,1330.70,1353.97,1322.26,1353.96,4100930000,1353.96
2008-01-25,1357.32,1368.56,1327.50,1330.61,4882250000,1330.61
2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000,1352.07
2008-01-23,1310.41,1339.09,1270.05,1338.60,3241680000,1338.60
2008-01-22,1312.94,1322.09,1274.29,1310.50,6544690000,1310.50
2008-01-18,1333.90,1350.28,1312.51,1325.19,6004840000,1325.19
2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000,1333.25
2008-01-16,1377.41,1391.99,1364.27,1373.20,5440620000,1373.20
2008-01-15,1411.88,1411.88,1380.60,1380.95,4601640000,1380.95
2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000,1416.25
2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000,1401.02
2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000,1420.33
2008-01-09,1390.25,1409.19,1378.70,1409.13,5351030000,1409.13
2008-01-08,1415.71,1430.28,1388.30,1390.19,4705390000,1390.19
2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000,1416.18
2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000,1411.63
2008-01-03,1447.55,1456.80,1443.73,1447.16,3429500000,1447.16
2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000,1447.16
2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000,1468.36
2007-12-28,1479.83,1488.01,1471.70,1478.49,2420510000,1478.49
2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000,1476.27
2007-12-26,1495.12,1498.85,1488.20,1497.66,2010500000,1497.66
2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000,1496.45
2007-12-21,1463.19,1485.40,1463.19,1484.46,4508590000,1484.46
2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000,1460.12
2007-12-19,1454.70,1464.42,1445.31,1453.00,3401300000,1453.00
2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000,1454.98
2007-12-17,1465.05,1465.05,1445.43,1445.90,3569030000,1445.90
2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000,1467.95
2007-12-13,1483.27,1489.40,1469.21,1488.41,3635170000,1488.41
2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000,1486.59
2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000,1477.65
2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000,1515.96
2007-12-07,1508.60,1510.63,1502.66,1504.66,3177710000,1504.66
2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000,1507.34
2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000,1485.01
2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000,1462.79
2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000,1472.42
2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000,1481.14
2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000,1469.72
2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000,1469.02
2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000,1428.23
2007-11-26,1440.74,1446.09,1406.10,1407.22,3706470000,1407.22
2007-11-23,1417.62,1440.86,1417.62,1440.70,1612720000,1440.70
2007-11-21,1434.71,1436.40,1415.64,1416.77,4076230000,1416.77
2007-11-20,1434.51,1452.64,1419.28,1439.70,4875150000,1439.70
2007-11-19,1456.70,1456.70,1430.42,1433.27,4119650000,1433.27
2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000,1458.74
2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000,1451.15
2007-11-14,1483.40,1492.14,1466.47,1470.58,4031470000,1470.58
2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000,1481.05
2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000,1439.18
2007-11-09,1467.59,1474.09,1448.51,1453.70,4587050000,1453.70
2007-11-08,1475.27,1482.50,1450.31,1474.77,5439720000,1474.77
2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000,1475.62
2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000,1520.27
2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000,1502.17
2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000,1509.65
2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000,1508.44
2007-10-31,1532.15,1552.76,1529.40,1549.38,3953070000,1549.38
2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000,1531.02
2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000,1540.98
2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000,1535.28
2007-10-25,1516.15,1523.24,1500.46,1514.40,4183960000,1514.40
2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000,1515.88
2007-10-23,1509.30,1520.01,1503.61,1519.59,3309120000,1519.59
2007-10-22,1497.79,1508.06,1490.40,1506.33,3471830000,1506.33
2007-10-19,1540.00,1540.00,1500.26,1500.63,4160970000,1500.63
2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000,1540.08
2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000,1541.24
2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000,1538.53
2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000,1548.71
2007-10-12,1555.41,1563.03,1554.09,1561.80,2788690000,1561.80
2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000,1554.41
2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000,1562.47
2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000,1565.15
2007-10-08,1556.51,1556.51,1549.00,1552.58,2040650000,1552.58
2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000,1557.59
2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000,1542.84
2007-10-03,1545.80,1545.84,1536.34,1539.59,3065320000,1539.59
2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000,1546.63
2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000,1547.04
2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000,1526.75
2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000,1531.38
2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000,1525.42
2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000,1517.21
2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000,1517.73
2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000,1525.75
2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000,1518.75
2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000,1529.03
2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000,1519.78
2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000,1476.65
2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000,1484.25
2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000,1483.95
2007-09-12,1471.10,1479.50,1465.75,1471.56,2885720000,1471.56
2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000,1471.49
2007-09-10,1453.50,1462.25,1439.29,1451.70,2835720000,1451.70
2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000,1453.55
2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000,1478.55
2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000,1472.29
2007-09-04,1473.96,1496.40,1472.15,1489.42,2766600000,1489.42
2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000,1473.99
2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000,1457.64
2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000,1463.76
2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000,1432.36
2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000,1466.79
2007-08-24,1462.34,1479.40,1460.54,1479.37,2541400000,1479.37
2007-08-23,1464.05,1472.06,1453.88,1462.50,3084390000,1462.50
2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000,1464.07
2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000,1447.12
2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000,1445.55
2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000,1445.94
2007-08-16,1406.64,1415.97,1370.60,1411.27,6509300000,1411.27
2007-08-15,1426.15,1440.78,1404.36,1406.70,4290930000,1406.70
2007-08-14,1452.87,1456.74,1426.20,1426.54,3814630000,1426.54
2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000,1452.92
2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000,1453.64
2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000,1453.09
2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000,1497.49
2007-08-07,1467.62,1488.30,1455.80,1476.71,4909390000,1476.71
2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000,1467.67
2007-08-03,1472.18,1473.23,1432.80,1433.06,4272110000,1433.06
2007-08-02,1465.46,1476.43,1460.58,1472.20,4368850000,1472.20
2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000,1465.81
2007-07-31,1473.90,1488.30,1454.25,1455.27,4524520000,1455.27
2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000,1473.91
2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000,1458.95
2007-07-26,1518.09,1518.09,1465.30,1482.66,4472550000,1482.66
2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000,1518.09
2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000,1511.04
2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000,1541.57
2007-07-20,1553.19,1553.19,1529.20,1534.10,3745780000,1534.10
2007-07-19,1546.13,1555.20,1546.13,1553.08,3251450000,1553.08
2007-07-18,1549.20,1549.20,1533.67,1546.17,3609220000,1546.17
2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000,1549.37
2007-07-16,1552.50,1555.90,1546.69,1549.52,2704110000,1549.52
2007-07-13,1547.68,1555.10,1544.85,1552.50,2801120000,1552.50
2007-07-12,1518.74,1547.92,1518.74,1547.70,3489600000,1547.70
2007-07-11,1509.93,1519.34,1506.10,1518.76,3082920000,1518.76
2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000,1510.12
2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000,1531.85
2007-07-06,1524.96,1532.40,1520.47,1530.44,2441520000,1530.44
2007-07-05,1524.86,1526.57,1517.72,1525.40,2622950000,1525.40
2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000,1524.87
2007-07-02,1504.66,1519.45,1504.66,1519.43,2644990000,1519.43
2007-06-29,1505.70,1517.53,1493.61,1503.35,3165410000,1503.35
2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000,1505.71
2007-06-27,1492.62,1506.80,1484.18,1506.34,3398150000,1506.34
2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000,1492.89
2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000,1497.74
2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000,1502.56
2007-06-21,1512.50,1522.90,1504.75,1522.19,3161110000,1522.19
2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000,1512.84
2007-06-19,1531.02,1535.85,1525.67,1533.70,2873590000,1533.70
2007-06-18,1532.90,1535.44,1529.31,1531.05,2480240000,1531.05
2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000,1532.91
2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000,1522.97
2007-06-13,1492.65,1515.70,1492.65,1515.67,3077930000,1515.67
2007-06-12,1509.12,1511.33,1492.97,1493.00,3056200000,1493.00
2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000,1509.12
2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000,1507.67
2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000,1490.72
2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000,1517.38
2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000,1530.95
2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000,1539.18
2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000,1536.34
2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000,1530.62
2007-05-30,1517.60,1530.23,1510.06,1530.23,2980210000,1530.23
2007-05-29,1515.55,1521.80,1512.02,1518.11,2571790000,1518.11
2007-05-25,1507.50,1517.41,1507.50,1515.73,2316250000,1515.73
2007-05-24,1522.10,1529.31,1505.18,1507.51,3365530000,1507.51
2007-05-23,1524.09,1532.43,1521.90,1522.28,3084260000,1522.28
2007-05-22,1525.10,1529.24,1522.05,1524.12,2860500000,1524.12
2007-05-21,1522.75,1529.87,1522.71,1525.10,3465360000,1525.10
2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000,1522.75
2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000,1512.75
2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000,1514.14
2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000,1501.19
2007-05-14,1505.76,1510.90,1498.34,1503.15,2776130000,1503.15
2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000,1505.85
2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000,1491.47
2007-05-09,1507.32,1513.80,1503.77,1512.58,2935550000,1512.58
2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000,1507.72
2007-05-07,1505.57,1511.00,1505.54,1509.48,2545090000,1509.48
2007-05-04,1502.35,1510.34,1501.80,1505.62,2761930000,1505.62
2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000,1502.39
2007-05-02,1486.13,1499.10,1486.13,1495.92,3189800000,1495.92
2007-05-01,1482.37,1487.27,1476.70,1486.30,3400350000,1486.30
2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000,1482.37
2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000,1494.07
2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000,1494.25
2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000,1495.42
2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000,1480.41
2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000,1480.93
2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000,1484.35
2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000,1470.73
2007-04-18,1471.47,1476.57,1466.41,1472.50,2971330000,1472.50
2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000,1471.48
2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000,1468.33
2007-04-13,1447.80,1453.11,1444.15,1452.85,2690020000,1452.85
2007-04-12,1438.87,1448.02,1433.91,1447.80,2770570000,1447.80
2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000,1438.87
2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000,1448.39
2007-04-09,1443.77,1448.10,1443.28,1444.61,2349410000,1444.61
2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000,1443.76
2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000,1439.37
2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000,1437.77
2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000,1424.55
2007-03-30,1422.52,1429.22,1408.90,1420.86,2903960000,1420.86
2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000,1422.53
2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000,1417.23
2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000,1428.61
2007-03-26,1436.11,1437.65,1423.28,1437.50,2754660000,1437.50
2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000,1436.11
2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000,1434.54
2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000,1435.04
2007-03-20,1402.04,1411.53,1400.70,1410.94,2795940000,1410.94
2007-03-19,1386.95,1403.20,1386.95,1402.06,2777180000,1402.06
2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000,1386.95
2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000,1392.28
2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000,1387.17
2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000,1377.95
2007-03-12,1402.80,1409.34,1398.40,1406.60,2664000000,1406.60
2007-03-09,1401.89,1410.15,1397.30,1402.84,2623050000,1402.84
2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000,1401.89
2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000,1391.97
2007-03-06,1374.06,1397.90,1374.06,1395.41,3358160000,1395.41
2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000,1374.12
2007-03-02,1403.16,1403.40,1386.87,1387.17,3312260000,1387.17
2007-03-01,1406.80,1409.46,1380.87,1403.17,3874910000,1403.17
2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000,1406.82
2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000,1399.04
2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000,1449.37
2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000,1451.19
2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000,1456.38
2007-02-21,1459.60,1459.60,1452.02,1457.63,2606980000,1457.63
2007-02-20,1455.53,1460.53,1449.20,1459.68,2337860000,1459.68
2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000,1455.54
2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000,1456.81
2007-02-14,1443.91,1457.65,1443.91,1455.30,2699290000,1455.30
2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000,1444.26
2007-02-12,1438.00,1439.11,1431.44,1433.37,2395680000,1433.37
2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000,1438.06
2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000,1448.31
2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000,1450.02
2007-02-06,1446.98,1450.19,1443.40,1448.00,2608710000,1448.00
2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000,1446.99
2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000,1448.39
2007-02-01,1437.90,1446.64,1437.90,1445.94,2914890000,1445.94
2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000,1438.24
2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000,1428.82
2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000,1420.62
2007-01-26,1423.90,1427.27,1416.96,1422.18,2626620000,1422.18
2007-01-25,1440.12,1440.69,1422.34,1423.90,2994330000,1423.90
2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000,1440.13
2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000,1427.99
2007-01-22,1430.47,1431.39,1420.40,1422.95,2540120000,1422.95
2007-01-19,1426.35,1431.57,1425.19,1430.50,2777480000,1430.50
2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000,1426.37
2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000,1430.62
2007-01-16,1430.73,1433.93,1428.62,1431.90,2599530000,1431.90
2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000,1430.73
2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000,1423.82
2007-01-10,1408.70,1415.99,1405.32,1414.85,2764660000,1414.85
2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000,1412.11
2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000,1412.84
2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000,1409.71
2007-01-04,1416.60,1421.84,1408.43,1418.34,3004460000,1418.34
2007-01-03,1418.03,1429.42,1407.86,1416.60,3429160000,1416.60
2006-12-29,1424.71,1427.00,1416.84,1418.30,1678200000,1418.30
2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000,1424.73
2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000,1426.84
2006-12-26,1410.75,1417.91,1410.45,1416.90,1310310000,1416.90
2006-12-22,1418.10,1418.82,1410.28,1410.76,1647590000,1410.76
2006-12-21,1423.20,1426.40,1415.90,1418.30,2322410000,1418.30
2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000,1423.53
2006-12-19,1422.42,1428.30,1414.88,1425.55,2717060000,1425.55
2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000,1422.48
2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000,1427.09
2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000,1425.49
2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000,1413.21
2006-12-12,1413.00,1413.78,1404.75,1411.56,2738170000,1411.56
2006-12-11,1409.81,1415.60,1408.56,1413.04,2289900000,1413.04
2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000,1409.84
2006-12-07,1412.86,1418.27,1406.80,1407.29,2743150000,1407.29
2006-12-06,1414.40,1415.93,1411.05,1412.90,2725280000,1412.90
2006-12-05,1409.10,1415.27,1408.78,1414.76,2755700000,1414.76
2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000,1409.12
2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000,1396.71
2006-11-30,1399.47,1406.30,1393.83,1400.63,4006230000,1400.63
2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000,1399.48
2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000,1386.72
2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000,1381.96
2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000,1400.95
2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000,1406.09
2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000,1402.81
2006-11-20,1401.17,1404.37,1397.85,1400.50,2546710000,1400.50
2006-11-17,1399.76,1401.21,1394.55,1401.20,2726100000,1401.20
2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000,1399.76
2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000,1396.57
2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000,1393.22
2006-11-13,1380.58,1387.61,1378.80,1384.42,2386340000,1384.42
2006-11-10,1378.33,1381.04,1375.60,1380.90,2290200000,1380.90
2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000,1378.33
2006-11-08,1382.50,1388.61,1379.33,1385.72,2814820000,1385.72
2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000,1382.84
2006-11-06,1364.27,1381.40,1364.27,1379.78,2533550000,1379.78
2006-11-03,1367.31,1371.68,1360.98,1364.30,2419730000,1364.30
2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000,1367.34
2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000,1367.81
2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000,1377.94
2006-10-30,1377.30,1381.22,1373.46,1377.93,2770440000,1377.93
2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000,1377.34
2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000,1389.08
2006-10-25,1377.36,1383.61,1376.00,1382.22,2953540000,1382.22
2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000,1377.38
2006-10-23,1368.58,1377.40,1363.94,1377.02,2480430000,1377.02
2006-10-20,1366.94,1368.66,1362.10,1368.60,2526410000,1368.60
2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000,1366.96
2006-10-18,1363.93,1372.87,1360.95,1365.80,2658840000,1365.80
2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000,1364.05
2006-10-16,1365.61,1370.20,1364.48,1369.06,2305920000,1369.06
2006-10-13,1362.82,1366.63,1360.50,1365.62,2482920000,1365.62
2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000,1362.83
2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000,1349.95
2006-10-10,1350.62,1354.23,1348.60,1353.42,2376140000,1353.42
2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000,1350.66
2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000,1349.59
2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000,1353.22
2006-10-04,1333.81,1350.20,1331.48,1350.20,3019880000,1350.20
2006-10-03,1331.32,1338.31,1327.10,1334.11,2682690000,1334.11
2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000,1331.32
2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000,1335.85
2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000,1338.88
2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000,1336.59
2006-09-26,1326.35,1336.60,1325.30,1336.35,2673350000,1336.35
2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000,1326.37
2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000,1314.78
2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000,1318.03
2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000,1325.18
2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000,1317.64
2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000,1321.18
2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000,1319.66
2006-09-14,1318.00,1318.00,1313.25,1316.28,2351220000,1316.28
2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000,1318.07
2006-09-12,1299.53,1314.28,1299.53,1313.00,2791580000,1313.00
2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000,1299.54
2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000,1298.92
2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000,1294.02
2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000,1300.26
2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000,1313.25
2006-09-01,1303.80,1312.03,1303.80,1311.01,1800520000,1311.01
2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000,1303.82
2006-08-30,1303.70,1306.74,1302.15,1305.37,2060690000,1305.37
2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000,1304.28
2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000,1301.78
2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000,1295.09
2006-08-24,1292.97,1297.23,1291.40,1296.06,1930320000,1296.06
2006-08-23,1298.73,1301.50,1289.82,1292.99,1893670000,1292.99
2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000,1298.82
2006-08-21,1302.30,1302.30,1295.51,1297.52,1759240000,1297.52
2006-08-18,1297.48,1302.30,1293.57,1302.30,2033910000,1302.30
2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000,1297.48
2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000,1295.43
2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000,1285.58
2006-08-14,1266.67,1278.90,1266.67,1268.21,2118020000,1268.21
2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000,1266.74
2006-08-10,1265.72,1272.55,1261.30,1271.81,2402190000,1271.81
2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000,1265.95
2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000,1271.48
2006-08-07,1279.31,1279.31,1273.00,1275.77,2045660000,1275.77
2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000,1279.36
2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000,1280.27
2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000,1277.41
2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000,1270.92
2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000,1276.66
2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000,1278.55
2006-07-27,1268.20,1275.85,1261.92,1263.20,2776710000,1263.20
2006-07-26,1268.87,1273.89,1261.94,1268.40,2667710000,1268.40
2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000,1268.88
2006-07-24,1240.25,1262.50,1240.25,1260.91,2312720000,1260.91
2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000,1240.29
2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000,1249.13
2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000,1259.81
2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000,1236.86
2006-07-17,1236.20,1240.07,1231.49,1234.49,2146410000,1234.49
2006-07-14,1242.29,1242.70,1228.45,1236.20,2467120000,1236.20
2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000,1242.28
2006-07-12,1272.39,1273.31,1257.29,1258.60,2250450000,1258.60
2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000,1272.43
2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000,1267.34
2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000,1265.48
2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000,1274.08
2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000,1270.91
2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000,1280.19
2006-06-30,1272.86,1276.30,1270.20,1270.20,3049560000,1270.20
2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000,1272.87
2006-06-28,1238.99,1247.06,1237.59,1246.00,2085490000,1246.00
2006-06-27,1250.55,1253.37,1238.94,1239.20,2203130000,1239.20
2006-06-26,1244.50,1250.92,1243.68,1250.56,1878580000,1250.56
2006-06-23,1245.59,1253.13,1241.43,1244.50,2017270000,1244.50
2006-06-22,1251.92,1251.92,1241.53,1245.60,2148180000,1245.60
2006-06-21,1240.09,1257.96,1240.09,1252.20,2361230000,1252.20
2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000,1240.12
2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000,1240.13
2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000,1251.54
2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000,1256.16
2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000,1230.04
2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000,1223.69
2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000,1237.44
2006-06-09,1257.93,1262.58,1250.03,1252.30,2214000000,1252.30
2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000,1257.93
2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000,1256.15
2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000,1263.85
2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000,1265.29
2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000,1288.22
2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000,1285.71
2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000,1270.09
2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000,1259.87
2006-05-26,1272.71,1280.54,1272.50,1280.16,1814020000,1280.16
2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000,1272.88
2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000,1258.57
2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000,1256.58
2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000,1262.07
2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000,1267.03
2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000,1261.81
2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000,1270.32
2006-05-16,1294.50,1297.88,1288.51,1292.08,2386210000,1292.08
2006-05-15,1291.19,1294.81,1284.51,1294.50,2505660000,1294.50
2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000,1291.24
2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000,1305.92
2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000,1322.85
2006-05-09,1324.66,1326.60,1322.48,1325.14,2157290000,1325.14
2006-05-08,1325.76,1326.70,1322.87,1324.66,2151300000,1324.66
2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000,1325.76
2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000,1312.25
2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000,1308.12
2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000,1313.21
2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000,1305.19
2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000,1310.61
2006-04-27,1305.41,1315.00,1295.57,1309.72,2772010000,1309.72
2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000,1305.41
2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000,1301.74
2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000,1308.11
2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000,1311.28
2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000,1311.46
2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000,1309.93
2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000,1307.28
2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000,1285.33
2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000,1289.12
2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000,1288.12
2006-04-11,1296.60,1300.71,1282.96,1286.57,2232880000,1286.57
2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000,1296.62
2006-04-07,1309.04,1314.07,1294.18,1295.50,2082470000,1295.50
2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000,1309.04
2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000,1311.56
2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000,1305.93
2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000,1297.81
2006-03-31,1300.25,1303.00,1294.87,1294.87,2236710000,1294.87
2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000,1300.25
2006-03-29,1293.23,1305.60,1293.23,1302.89,2143540000,1302.89
2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000,1293.23
2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000,1301.61
2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000,1302.95
2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000,1301.67
2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000,1305.04
2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000,1297.23
2006-03-20,1307.25,1310.00,1303.59,1305.08,1976830000,1305.08
2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000,1307.25
2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000,1305.33
2006-03-15,1297.48,1304.40,1294.97,1303.02,2293000000,1303.02
2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000,1297.48
2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000,1284.13
2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000,1281.42
2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000,1272.23
2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000,1278.47
2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000,1275.88
2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000,1278.26
2006-03-03,1289.14,1297.33,1284.20,1287.23,2152950000,1287.23
2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000,1289.14
2006-03-01,1280.66,1291.80,1280.66,1291.24,2308320000,1291.24
2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000,1280.66
2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000,1294.12
2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000,1289.43
2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000,1287.79
2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000,1292.67
2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000,1283.03
2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000,1287.24
2006-02-16,1280.00,1289.39,1280.00,1289.38,2251490000,1289.38
2006-02-15,1275.53,1281.00,1271.06,1280.00,2317590000,1280.00
2006-02-14,1262.86,1278.21,1260.80,1275.53,2437940000,1275.53
2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000,1262.86
2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000,1266.99
2006-02-09,1265.65,1274.56,1262.80,1263.78,2441920000,1263.78
2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000,1265.65
2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000,1254.78
2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000,1265.02
2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000,1264.03
2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000,1270.84
2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000,1282.46
2006-01-31,1285.20,1285.20,1276.85,1280.08,2708310000,1280.08
2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000,1285.19
2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000,1283.72
2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000,1273.83
2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000,1264.68
2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000,1266.86
2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000,1263.82
2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000,1261.49
2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000,1285.04
2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000,1277.93
2006-01-17,1287.61,1287.61,1278.61,1283.03,2179970000,1283.03
2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000,1287.61
2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000,1286.06
2006-01-11,1289.72,1294.90,1288.12,1294.18,2406130000,1294.18
2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000,1289.69
2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000,1290.15
2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000,1285.45
2006-01-05,1273.46,1276.91,1270.30,1273.48,2433340000,1273.48
2006-01-04,1268.80,1275.37,1267.74,1273.46,2515330000,1273.46
2006-01-03,1248.29,1270.22,1245.74,1268.80,2554570000,1268.80
2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000,1248.29
2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000,1254.42
2005-12-28,1256.54,1261.10,1256.54,1258.17,1422360000,1258.17
2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000,1256.54
2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000,1268.66
2005-12-22,1262.79,1268.19,1262.50,1268.12,1888500000,1268.12
2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000,1262.79
2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000,1259.62
2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000,1259.92
2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000,1267.32
2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000,1270.94
2005-12-14,1267.43,1275.80,1267.07,1272.74,2145520000,1272.74
2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000,1267.43
2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000,1260.43
2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000,1259.37
2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000,1255.84
2005-12-07,1263.70,1264.85,1253.02,1257.37,2093830000,1257.37
2005-12-06,1262.09,1272.89,1262.09,1263.70,2110740000,1263.70
2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000,1262.09
2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000,1265.08
2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000,1264.67
2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000,1249.48
2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000,1257.48
2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000,1257.46
2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000,1268.25
2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000,1265.61
2005-11-22,1254.85,1261.90,1251.40,1261.23,2291420000,1261.23
2005-11-21,1248.27,1255.89,1246.90,1254.85,2117350000,1254.85
2005-11-18,1242.80,1249.58,1240.71,1248.27,2453290000,1248.27
2005-11-17,1231.21,1242.96,1231.21,1242.80,2298040000,1242.80
2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000,1231.21
2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000,1229.01
2005-11-14,1234.72,1237.20,1231.78,1233.76,1899780000,1233.76
2005-11-11,1230.96,1235.70,1230.72,1234.72,1773140000,1234.72
2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000,1230.96
2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000,1220.65
2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000,1218.59
2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000,1222.81
2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000,1220.14
2005-11-03,1214.76,1224.70,1214.76,1219.94,2716630000,1219.94
2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000,1214.76
2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000,1202.76
2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000,1207.01
2005-10-28,1178.90,1198.41,1178.90,1198.41,2379400000,1198.41
2005-10-27,1191.38,1192.65,1178.89,1178.90,2395370000,1178.90
2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000,1191.38
2005-10-25,1199.38,1201.30,1189.29,1196.54,2312470000,1196.54
2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000,1199.38
2005-10-21,1177.80,1186.46,1174.92,1179.59,2470920000,1179.59
2005-10-20,1195.76,1197.30,1173.30,1177.80,2617250000,1177.80
2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000,1195.76
2005-10-18,1190.10,1190.10,1178.13,1178.14,2197010000,1178.14
2005-10-17,1186.57,1191.21,1184.48,1190.10,2054570000,1190.10
2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000,1186.57
2005-10-13,1177.68,1179.56,1168.20,1176.84,2351150000,1176.84
2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000,1177.68
2005-10-11,1187.33,1193.10,1183.16,1184.87,2299040000,1184.87
2005-10-10,1195.90,1196.52,1186.12,1187.33,2195990000,1187.33
2005-10-07,1191.49,1199.71,1191.46,1195.90,2126080000,1195.90
2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000,1191.49
2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000,1196.39
2005-10-04,1226.70,1229.88,1214.02,1214.47,2341420000,1214.47
2005-10-03,1228.81,1233.34,1225.15,1226.70,2097490000,1226.70
2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000,1228.81
2005-09-29,1216.89,1228.70,1211.54,1227.68,2176120000,1227.68
2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000,1216.89
2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000,1215.66
2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000,1215.63
2005-09-23,1214.62,1218.83,1209.80,1215.29,1973020000,1215.29
2005-09-22,1210.20,1216.64,1205.35,1214.62,2424720000,1214.62
2005-09-21,1221.34,1221.52,1209.89,1210.20,2548150000,1210.20
2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000,1221.34
2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000,1231.02
2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000,1237.91
2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000,1227.73
2005-09-14,1231.20,1234.74,1226.16,1227.16,1986750000,1227.16
2005-09-13,1240.57,1240.57,1231.20,1231.20,2082360000,1231.20
2005-09-12,1241.48,1242.60,1239.15,1240.56,1938050000,1240.56
2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000,1241.48
2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000,1231.67
2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000,1236.36
2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000,1233.39
2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000,1218.02
2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000,1221.59
2005-08-31,1208.41,1220.36,1204.40,1220.33,2365510000,1220.33
2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000,1208.41
2005-08-29,1205.10,1214.28,1201.53,1212.28,1599450000,1212.28
2005-08-26,1212.40,1212.40,1204.23,1205.10,1541090000,1205.10
2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000,1212.37
2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000,1209.59
2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000,1217.59
2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000,1221.73
2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000,1219.71
2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000,1219.02
2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000,1220.24
2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000,1219.34
2005-08-15,1230.40,1236.24,1226.20,1233.87,1562880000,1233.87
2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000,1230.39
2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000,1237.81
2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000,1229.13
2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000,1231.38
2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000,1223.13
2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000,1226.42
2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000,1235.86
2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000,1245.04
2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000,1244.12
2005-08-01,1234.18,1239.10,1233.80,1235.35,1716870000,1235.35
2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000,1234.18
2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000,1243.72
2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000,1236.79
2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000,1231.16
2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000,1229.03
2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000,1233.68
2005-07-21,1235.20,1235.83,1224.70,1227.04,2129840000,1227.04
2005-07-20,1229.35,1236.56,1222.91,1235.20,2063340000,1235.20
2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000,1229.35
2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000,1221.13
2005-07-15,1226.50,1229.53,1223.50,1227.92,1716400000,1227.92
2005-07-14,1223.29,1233.16,1223.29,1226.50,2048710000,1226.50
2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000,1223.29
2005-07-12,1219.44,1225.54,1216.60,1222.21,1932010000,1222.21
2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000,1219.44
2005-07-08,1197.87,1212.73,1197.20,1211.86,1900810000,1211.86
2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000,1197.87
2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000,1194.94
2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000,1204.99
2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000,1194.44
2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000,1191.33
2005-06-29,1201.57,1204.07,1198.70,1199.85,1769280000,1199.85
2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000,1201.57
2005-06-27,1191.57,1194.33,1188.30,1190.69,1738620000,1190.69
2005-06-24,1200.73,1200.90,1191.45,1191.57,2418800000,1191.57
2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000,1200.73
2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000,1213.88
2005-06-21,1216.10,1217.13,1211.86,1213.61,1720700000,1213.61
2005-06-20,1216.96,1219.10,1210.65,1216.10,1714530000,1216.10
2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000,1216.96
2005-06-16,1206.55,1212.10,1205.47,1210.96,1776040000,1210.96
2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000,1206.58
2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000,1203.91
2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000,1200.82
2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000,1198.11
2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000,1200.93
2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000,1194.67
2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000,1197.26
2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000,1197.51
2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000,1196.02
2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000,1204.29
2005-06-01,1191.50,1205.64,1191.03,1202.22,1810100000,1202.22
2005-05-31,1198.78,1198.78,1191.50,1191.50,1840680000,1191.50
2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000,1198.78
2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000,1197.62
2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000,1190.01
2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000,1194.07
2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000,1193.86
2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000,1189.28
2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000,1191.08
2005-05-18,1173.80,1187.90,1173.80,1185.56,2266320000,1185.56
2005-05-17,1165.69,1174.35,1159.86,1173.80,1887260000,1173.80
2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000,1165.69
2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000,1154.05
2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000,1159.36
2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000,1171.11
2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000,1166.22
2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000,1178.84
2005-05-06,1172.63,1177.75,1170.50,1171.35,1707200000,1171.35
2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000,1172.63
2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000,1175.65
2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000,1161.17
2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000,1162.16
2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000,1156.85
2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000,1143.22
2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000,1156.38
2005-04-26,1162.10,1164.80,1151.83,1151.83,1959740000,1151.83
2005-04-25,1152.12,1164.05,1152.12,1162.10,1795030000,1162.10
2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000,1152.12
2005-04-21,1137.50,1159.95,1137.50,1159.95,2308560000,1159.95
2005-04-20,1152.78,1155.50,1136.15,1137.50,2217050000,1137.50
2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000,1152.78
2005-04-18,1142.62,1148.92,1139.80,1145.98,2180670000,1145.98
2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000,1142.62
2005-04-14,1173.79,1174.67,1161.70,1162.05,2355040000,1162.05
2005-04-13,1187.76,1187.76,1171.40,1173.79,2049740000,1173.79
2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000,1187.76
2005-04-11,1181.20,1184.07,1178.69,1181.21,1525310000,1181.21
2005-04-08,1191.14,1191.75,1181.13,1181.20,1661330000,1181.20
2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000,1191.14
2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000,1184.07
2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000,1181.39
2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000,1176.12
2005-04-01,1180.59,1189.80,1169.91,1172.92,2168690000,1172.92
2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000,1180.59
2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000,1181.41
2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000,1165.36
2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000,1174.28
2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000,1171.42
2005-03-23,1171.71,1176.26,1168.70,1172.53,2246870000,1172.53
2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000,1171.71
2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000,1183.78
2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000,1189.65
2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000,1190.21
2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000,1188.07
2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000,1197.75
2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000,1206.83
2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000,1200.08
2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000,1209.25
2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000,1207.01
2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000,1219.43
2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000,1225.31
2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000,1222.12
2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000,1210.47
2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000,1210.08
2005-03-01,1203.60,1212.25,1203.60,1210.41,1708060000,1210.41
2005-02-28,1211.37,1211.37,1198.13,1203.60,1795480000,1203.60
2005-02-25,1200.20,1212.15,1199.61,1211.37,1523680000,1211.37
2005-02-24,1190.80,1200.42,1187.80,1200.20,1518750000,1200.20
2005-02-23,1184.16,1193.52,1184.16,1190.80,1501090000,1190.80
2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000,1184.16
2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000,1201.59
2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000,1200.75
2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000,1210.34
2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000,1210.12
2005-02-14,1205.30,1206.93,1203.59,1206.14,1290180000,1206.14
2005-02-11,1197.01,1208.38,1193.28,1205.30,1562300000,1205.30
2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000,1197.01
2005-02-09,1202.30,1203.83,1191.54,1191.99,1511040000,1191.99
2005-02-08,1201.72,1205.11,1200.16,1202.30,1416170000,1202.30
2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000,1201.72
2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000,1203.03
2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000,1189.89
2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000,1193.19
2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000,1189.41
2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000,1181.27
2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000,1171.36
2005-01-27,1174.07,1177.50,1170.15,1174.55,1600600000,1174.55
2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000,1174.07
2005-01-25,1163.75,1174.30,1163.75,1168.41,1610400000,1168.41
2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000,1163.75
2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000,1167.87
2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000,1175.41
2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000,1184.63
2005-01-18,1184.52,1195.98,1180.10,1195.98,1596800000,1195.98
2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000,1184.52
2005-01-13,1187.70,1187.70,1175.81,1177.45,1510300000,1177.45
2005-01-12,1182.99,1187.92,1175.64,1187.70,1562100000,1187.70
2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000,1182.99
2005-01-10,1186.19,1194.78,1184.80,1190.25,1490400000,1190.25
2005-01-07,1187.89,1192.20,1182.16,1186.19,1477900000,1186.19
2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000,1187.89
2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000,1183.74
2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000,1188.05
2005-01-03,1211.92,1217.80,1200.32,1202.08,1510800000,1202.08
2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000,1211.92
2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000,1213.55
2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000,1213.45
2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000,1213.54
2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000,1204.92
2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000,1210.13
2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000,1209.57
2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000,1205.45
2004-12-20,1194.20,1203.43,1193.36,1194.65,1422800000,1194.65
2004-12-17,1203.21,1203.21,1193.49,1194.20,2335000000,1194.20
2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000,1203.21
2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000,1205.72
2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000,1203.38
2004-12-13,1188.00,1198.74,1188.00,1198.68,1436100000,1198.68
2004-12-10,1189.24,1191.45,1185.24,1188.00,1443700000,1188.00
2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000,1189.24
2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000,1182.81
2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000,1177.07
2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000,1190.25
2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000,1191.17
2004-12-02,1191.37,1194.80,1186.72,1190.33,1774900000,1190.33
2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000,1191.37
2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000,1173.82
2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000,1178.57
2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000,1182.65
2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000,1181.76
2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000,1176.94
2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000,1177.24
2004-11-19,1183.55,1184.00,1169.19,1170.34,1526600000,1170.34
2004-11-18,1181.94,1184.90,1180.15,1183.55,1456700000,1183.55
2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000,1181.94
2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000,1175.43
2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000,1183.81
2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000,1184.17
2004-11-11,1162.91,1174.80,1162.91,1173.48,1393000000,1173.48
2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000,1162.91
2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000,1164.08
2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000,1164.89
2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000,1166.17
2004-11-04,1143.20,1161.67,1142.34,1161.67,1782700000,1161.67
2004-11-03,1130.54,1147.57,1130.54,1143.20,1767500000,1143.20
2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000,1130.56
2004-11-01,1130.20,1133.41,1127.60,1130.51,1395900000,1130.51
2004-10-29,1127.44,1131.40,1124.62,1130.20,1500800000,1130.20
2004-10-28,1125.34,1130.67,1120.60,1127.44,1628200000,1127.44
2004-10-27,1111.09,1126.29,1107.43,1125.40,1741900000,1125.40
2004-10-26,1094.81,1111.10,1094.81,1111.09,1685400000,1111.09
2004-10-25,1095.74,1096.81,1090.29,1094.80,1380500000,1094.80
2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000,1095.74
2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000,1106.49
2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000,1103.66
2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000,1103.23
2004-10-18,1108.20,1114.46,1103.33,1114.02,1373300000,1114.02
2004-10-15,1103.29,1113.17,1102.14,1108.20,1645100000,1108.20
2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000,1103.29
2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000,1113.65
2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000,1121.84
2004-10-11,1122.14,1126.20,1122.14,1124.39,943800000,1124.39
2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000,1122.14
2004-10-07,1142.05,1142.05,1130.50,1130.65,1447500000,1130.65
2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000,1142.05
2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000,1134.48
2004-10-04,1131.50,1140.13,1131.50,1135.17,1534000000,1135.17
2004-10-01,1114.58,1131.64,1114.58,1131.50,1582200000,1131.50
2004-09-30,1114.80,1116.31,1109.68,1114.58,1748000000,1114.58
2004-09-29,1110.06,1114.80,1107.42,1114.80,1402900000,1114.80
2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000,1110.06
2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000,1103.52
2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000,1110.11
2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000,1108.36
2004-09-22,1129.30,1129.30,1112.67,1113.56,1379900000,1113.56
2004-09-21,1122.20,1131.54,1122.20,1129.30,1325000000,1129.30
2004-09-20,1128.55,1128.55,1120.34,1122.20,1197600000,1122.20
2004-09-17,1123.50,1130.14,1123.50,1128.55,1422600000,1128.55
2004-09-16,1120.37,1126.06,1120.37,1123.50,1113900000,1123.50
2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000,1120.37
2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000,1128.33
2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000,1125.82
2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000,1123.92
2004-09-09,1116.27,1121.30,1113.62,1118.38,1371300000,1118.38
2004-09-08,1121.30,1123.05,1116.27,1116.27,1246300000,1116.27
2004-09-07,1113.63,1124.08,1113.63,1121.30,1214400000,1121.30
2004-09-03,1118.31,1120.80,1113.57,1113.63,924170000,1113.63
2004-09-02,1105.91,1119.11,1105.60,1118.31,1118400000,1118.31
2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000,1105.91
2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000,1104.24
2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000,1099.15
2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000,1107.77
2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000,1105.09
2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000,1104.96
2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000,1096.19
2004-08-23,1098.35,1101.40,1094.73,1095.68,1021900000,1095.68
2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000,1098.35
2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000,1091.23
2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000,1095.17
2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000,1081.71
2004-08-16,1064.80,1080.66,1064.80,1079.34,1206200000,1079.34
2004-08-13,1063.23,1067.58,1060.72,1064.80,1175100000,1064.80
2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000,1063.23
2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000,1075.79
2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000,1079.04
2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000,1065.22
2004-08-06,1080.70,1080.70,1062.23,1063.97,1521000000,1063.97
2004-08-05,1098.63,1098.79,1079.98,1080.70,1397400000,1080.70
2004-08-04,1099.69,1102.45,1092.40,1098.63,1369200000,1098.63
2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000,1099.69
2004-08-02,1101.72,1108.60,1097.34,1106.62,1276000000,1106.62
2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000,1101.72
2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000,1100.43
2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000,1095.42
2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000,1094.83
2004-07-26,1086.20,1089.82,1078.78,1084.07,1413400000,1084.07
2004-07-23,1096.84,1096.84,1083.56,1086.20,1337500000,1086.20
2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000,1096.84
2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000,1093.88
2004-07-20,1100.90,1108.88,1099.10,1108.67,1445800000,1108.67
2004-07-19,1101.39,1105.52,1096.55,1100.90,1319900000,1100.90
2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000,1101.39
2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000,1106.69
2004-07-14,1115.14,1119.60,1107.83,1111.47,1462000000,1111.47
2004-07-13,1114.35,1116.30,1112.99,1115.14,1199700000,1115.14
2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000,1114.35
2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000,1112.81
2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000,1109.11
2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000,1118.33
2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000,1116.21
2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000,1125.38
2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000,1128.94
2004-06-30,1136.20,1144.20,1133.62,1140.84,1473800000,1140.84
2004-06-29,1133.35,1138.26,1131.81,1136.20,1375000000,1136.20
2004-06-28,1134.43,1142.60,1131.72,1133.35,1354600000,1133.35
2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000,1134.43
2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000,1140.65
2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000,1144.06
2004-06-22,1130.30,1135.05,1124.37,1134.41,1382300000,1134.41
2004-06-21,1135.02,1138.05,1129.64,1130.30,1123900000,1130.30
2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000,1135.02
2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000,1132.05
2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000,1133.56
2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000,1132.01
2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000,1125.29
2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000,1136.47
2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000,1131.33
2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000,1142.18
2004-06-07,1122.50,1140.54,1122.50,1140.42,1211800000,1140.42
2004-06-04,1116.64,1129.17,1116.64,1122.50,1115300000,1122.50
2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000,1116.64
2004-06-02,1121.20,1128.10,1118.64,1124.99,1251700000,1124.99
2004-06-01,1120.68,1122.70,1113.32,1121.20,1238000000,1121.20
2004-05-28,1121.28,1122.69,1118.10,1120.68,1172600000,1120.68
2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000,1121.28
2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000,1114.94
2004-05-25,1095.41,1113.80,1090.74,1113.05,1545700000,1113.05
2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000,1095.41
2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000,1093.56
2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000,1089.19
2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000,1088.68
2004-05-18,1084.10,1094.10,1084.10,1091.49,1353000000,1091.49
2004-05-17,1095.70,1095.70,1079.36,1084.10,1430100000,1084.10
2004-05-14,1096.44,1102.10,1088.24,1095.70,1335900000,1095.70
2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000,1096.44
2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000,1097.28
2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000,1095.45
2004-05-10,1098.70,1098.70,1079.63,1087.12,1918400000,1087.12
2004-05-07,1113.99,1117.30,1098.63,1098.70,1653600000,1098.70
2004-05-06,1121.53,1121.53,1106.30,1113.99,1509300000,1113.99
2004-05-05,1119.55,1125.07,1117.90,1121.53,1469000000,1121.53
2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000,1119.55
2004-05-03,1107.30,1118.72,1107.30,1117.49,1571600000,1117.49
2004-04-30,1113.89,1119.26,1107.23,1107.30,1634700000,1107.30
2004-04-29,1122.41,1128.80,1108.04,1113.89,1859000000,1113.89
2004-04-28,1138.11,1138.11,1121.70,1122.41,1855600000,1122.41
2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000,1138.11
2004-04-26,1140.60,1145.08,1132.91,1135.53,1290600000,1135.53
2004-04-23,1139.93,1141.92,1134.81,1140.60,1396100000,1140.60
2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000,1139.93
2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000,1124.09
2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000,1118.15
2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000,1135.82
2004-04-16,1128.84,1136.80,1126.90,1134.61,1487800000,1134.61
2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000,1128.84
2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000,1128.17
2004-04-13,1145.20,1147.78,1127.70,1129.44,1423200000,1129.44
2004-04-12,1139.32,1147.29,1139.32,1145.20,1102400000,1145.20
2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000,1139.32
2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000,1140.53
2004-04-06,1150.57,1150.57,1143.30,1148.16,1397700000,1148.16
2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000,1150.57
2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000,1141.81
2004-04-01,1126.21,1135.67,1126.20,1132.17,1560700000,1132.17
2004-03-31,1127.00,1130.83,1121.46,1126.21,1560700000,1126.21
2004-03-30,1122.47,1127.60,1119.66,1127.00,1332400000,1127.00
2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000,1122.47
2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000,1108.06
2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000,1109.19
2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000,1091.33
2004-03-23,1095.40,1101.52,1091.57,1093.95,1458200000,1093.95
2004-03-22,1109.78,1109.78,1089.54,1095.40,1452300000,1095.40
2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000,1109.78
2004-03-18,1123.75,1125.50,1113.25,1122.32,1369200000,1122.32
2004-03-17,1110.70,1125.76,1110.70,1123.75,1490100000,1123.75
2004-03-16,1104.49,1113.76,1102.61,1110.70,1500700000,1110.70
2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000,1104.49
2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000,1120.57
2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000,1106.78
2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000,1123.89
2004-03-09,1147.20,1147.32,1136.84,1140.58,1499400000,1140.58
2004-03-08,1156.86,1159.94,1146.97,1147.20,1254400000,1147.20
2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000,1156.86
2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000,1154.87
2004-03-03,1149.10,1152.44,1143.78,1151.03,1334500000,1151.03
2004-03-02,1155.97,1156.54,1147.31,1149.10,1476000000,1149.10
2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000,1155.97
2004-02-27,1145.80,1151.68,1141.80,1144.94,1540400000,1144.94
2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000,1144.91
2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000,1143.67
2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000,1139.09
2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000,1140.99
2004-02-20,1147.06,1149.81,1139.00,1144.11,1479600000,1144.11
2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000,1147.06
2004-02-18,1156.99,1157.40,1149.54,1151.82,1382400000,1151.82
2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000,1156.99
2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000,1145.81
2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000,1152.11
2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000,1157.76
2004-02-10,1139.81,1147.02,1138.70,1145.54,1403900000,1145.54
2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000,1139.81
2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000,1142.76
2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000,1128.59
2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000,1126.52
2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000,1136.03
2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000,1135.26
2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000,1131.13
2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000,1134.11
2004-01-28,1144.05,1149.14,1126.50,1128.48,1842000000,1128.48
2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000,1144.05
2004-01-26,1141.55,1155.38,1141.00,1155.37,1480600000,1155.37
2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000,1141.55
2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000,1143.94
2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000,1147.62
2004-01-20,1139.83,1142.93,1135.40,1138.77,1698200000,1138.77
2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000,1139.83
2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000,1132.05
2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000,1130.52
2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000,1121.22
2004-01-12,1121.86,1127.85,1120.90,1127.23,1510200000,1127.23
2004-01-09,1131.92,1131.92,1120.90,1121.86,1720700000,1121.86
2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000,1131.92
2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000,1126.33
2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000,1123.67
2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000,1122.22
2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000,1108.48
2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000,1111.92
2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000,1109.64
2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000,1109.48
2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000,1095.89
2003-12-24,1096.02,1096.40,1092.73,1094.04,518060000,1094.04
2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000,1096.02
2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000,1092.94
2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000,1088.66
2003-12-18,1076.48,1089.50,1076.48,1089.18,1579900000,1089.18
2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000,1076.48
2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000,1075.13
2003-12-15,1074.14,1082.79,1068.00,1068.04,1520800000,1068.04
2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000,1074.14
2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000,1071.21
2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000,1059.05
2003-12-09,1069.30,1071.94,1059.16,1060.18,1465500000,1060.18
2003-12-08,1061.50,1069.59,1060.93,1069.30,1218900000,1069.30
2003-12-05,1069.72,1069.72,1060.09,1061.50,1265900000,1061.50
2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000,1069.72
2003-12-03,1066.62,1074.30,1064.63,1064.73,1441700000,1064.73
2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000,1066.62
2003-12-01,1058.20,1070.47,1058.20,1070.12,1375000000,1070.12
2003-11-28,1058.45,1060.63,1056.77,1058.20,487220000,1058.20
2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000,1058.45
2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000,1053.89
2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000,1052.08
2003-11-21,1033.65,1037.57,1031.20,1035.28,1273800000,1035.28
2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000,1033.65
2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000,1042.44
2003-11-18,1043.63,1048.77,1034.00,1034.15,1354300000,1034.15
2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000,1043.63
2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000,1050.35
2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000,1058.41
2003-11-12,1046.57,1059.10,1046.57,1058.53,1349300000,1058.53
2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000,1046.57
2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000,1047.11
2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000,1053.21
2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000,1058.05
2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000,1051.81
2003-11-04,1059.02,1059.02,1051.70,1053.25,1417600000,1053.25
2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000,1059.02
2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000,1050.71
2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000,1046.94
2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000,1048.11
2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000,1046.79
2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000,1031.13
2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000,1028.91
2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000,1033.77
2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000,1030.36
2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000,1046.03
2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000,1044.68
2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000,1039.32
2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000,1050.07
2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000,1046.76
2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000,1049.48
2003-10-13,1038.06,1048.90,1038.06,1045.35,1040500000,1045.35
2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000,1038.06
2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000,1038.73
2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000,1033.78
2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000,1039.25
2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000,1034.35
2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000,1029.85
2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000,1020.24
2003-10-01,995.97,1018.22,995.97,1018.22,1566300000,1018.22
2003-09-30,1006.58,1006.58,990.36,995.97,1590500000,995.97
2003-09-29,996.85,1006.89,995.31,1006.58,1366500000,1006.58
2003-09-26,1003.27,1003.45,996.08,996.85,1472500000,996.85
2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000,1003.27
2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000,1009.38
2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000,1029.03
2003-09-22,1036.30,1036.30,1018.30,1022.82,1278800000,1022.82
2003-09-19,1039.58,1040.29,1031.89,1036.30,1518600000,1036.30
2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000,1039.58
2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000,1025.97
2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000,1029.32
2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000,1014.81
2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000,1018.63
2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000,1016.42
2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000,1010.92
2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000,1023.17
2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000,1031.64
2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000,1021.39
2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000,1027.97
2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000,1026.27
2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000,1021.99
2003-08-29,1002.84,1008.85,999.52,1008.01,945100000,1008.01
2003-08-28,996.79,1004.12,991.42,1002.84,1165200000,1002.84
2003-08-27,996.73,998.05,993.33,996.79,1051400000,996.79
2003-08-26,993.71,997.93,983.57,996.73,1178700000,996.73
2003-08-25,993.06,993.71,987.91,993.71,971700000,993.71
2003-08-22,1003.27,1011.01,992.62,993.06,1308900000,993.06
2003-08-21,1000.30,1009.53,999.33,1003.27,1407100000,1003.27
2003-08-20,1002.35,1003.54,996.62,1000.30,1210800000,1000.30
2003-08-19,999.74,1003.30,995.30,1002.35,1300600000,1002.35
2003-08-18,990.67,1000.35,990.67,999.74,1127600000,999.74
2003-08-15,990.51,992.39,987.10,990.67,636370000,990.67
2003-08-14,984.03,991.91,980.36,990.51,1186800000,990.51
2003-08-13,990.35,992.50,980.85,984.03,1208800000,984.03
2003-08-12,980.59,990.41,979.90,990.35,1132300000,990.35
2003-08-11,977.59,985.46,974.21,980.59,1022200000,980.59
2003-08-08,974.12,980.57,973.83,977.59,1086600000,977.59
2003-08-07,967.08,974.89,963.82,974.12,1389300000,974.12
2003-08-06,965.46,975.74,960.84,967.08,1491000000,967.08
2003-08-05,982.82,982.82,964.97,965.46,1351700000,965.46
2003-08-04,980.15,985.75,966.79,982.82,1318700000,982.82
2003-08-01,990.31,990.31,978.86,980.15,1390600000,980.15
2003-07-31,987.49,1004.59,987.49,990.31,1608000000,990.31
2003-07-30,989.28,992.62,985.96,987.49,1391900000,987.49
2003-07-29,996.52,998.64,984.15,989.28,1508900000,989.28
2003-07-28,998.68,1000.68,993.59,996.52,1328600000,996.52
2003-07-25,981.60,998.71,977.49,998.68,1397500000,998.68
2003-07-24,988.61,998.89,981.07,981.60,1559000000,981.60
2003-07-23,988.11,989.86,979.79,988.61,1362700000,988.61
2003-07-22,978.80,990.29,976.08,988.11,1439700000,988.11
2003-07-21,993.32,993.32,975.63,978.80,1254200000,978.80
2003-07-18,981.73,994.25,981.71,993.32,1365200000,993.32
2003-07-17,994.00,994.00,978.60,981.73,1661400000,981.73
2003-07-16,1000.42,1003.47,989.30,994.09,1662000000,994.09
2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000,1000.42
2003-07-14,998.14,1015.41,998.14,1003.86,1448900000,1003.86
2003-07-11,988.70,1000.86,988.70,998.14,1212700000,998.14
2003-07-10,1002.21,1002.21,983.63,988.70,1465700000,988.70
2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000,1002.21
2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000,1007.84
2003-07-07,985.70,1005.56,985.70,1004.42,1429100000,1004.42
2003-07-03,993.75,995.00,983.34,985.70,775900000,985.70
2003-07-02,982.32,993.78,982.32,993.75,1519300000,993.75
2003-07-01,974.50,983.26,962.10,982.32,1460200000,982.32
2003-06-30,976.22,983.61,973.60,974.50,1587200000,974.50
2003-06-27,985.82,988.88,974.29,976.22,1267800000,976.22
2003-06-26,975.32,986.53,973.80,985.82,1387400000,985.82
2003-06-25,983.45,991.64,974.86,975.32,1459200000,975.32
2003-06-24,981.64,987.84,979.08,983.45,1388300000,983.45
2003-06-23,995.69,995.69,977.40,981.64,1398100000,981.64
2003-06-20,994.70,1002.09,993.36,995.69,1698000000,995.69
2003-06-19,1010.09,1011.22,993.08,994.70,1530100000,994.70
2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000,1010.09
2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000,1011.66
2003-06-16,988.61,1010.86,988.61,1010.74,1345900000,1010.74
2003-06-13,998.51,1000.92,984.27,988.61,1271600000,988.61
2003-06-12,997.48,1002.74,991.27,998.51,1553100000,998.51
2003-06-11,984.84,997.48,981.61,997.48,1520000000,997.48
2003-06-10,975.93,984.84,975.93,984.84,1275400000,984.84
2003-06-09,987.76,987.76,972.59,975.93,1307000000,975.93
2003-06-06,990.14,1007.69,986.01,987.76,1837200000,987.76
2003-06-05,986.24,990.14,978.13,990.14,1693100000,990.14
2003-06-04,971.56,987.85,970.72,986.24,1618700000,986.24
2003-06-03,967.00,973.02,964.47,971.56,1450200000,971.56
2003-06-02,963.59,979.11,963.59,967.00,1662500000,967.00
2003-05-30,949.64,965.38,949.64,963.59,1688800000,963.59
2003-05-29,953.22,962.08,946.23,949.64,1685800000,949.64
2003-05-28,951.48,959.39,950.12,953.22,1559000000,953.22
2003-05-27,933.22,952.76,927.33,951.48,1532000000,951.48
2003-05-23,931.87,935.20,927.42,933.22,1201000000,933.22
2003-05-22,923.42,935.30,922.54,931.87,1448500000,931.87
2003-05-21,919.73,923.85,914.91,923.42,1457800000,923.42
2003-05-20,920.77,925.34,912.05,919.73,1505300000,919.73
2003-05-19,944.30,944.30,920.23,920.77,1375700000,920.77
2003-05-16,946.67,948.65,938.60,944.30,1505500000,944.30
2003-05-15,939.28,948.23,938.79,946.67,1508700000,946.67
2003-05-14,942.30,947.29,935.24,939.28,1401800000,939.28
2003-05-13,945.11,947.51,938.91,942.30,1418100000,942.30
2003-05-12,933.41,946.84,929.30,945.11,1378800000,945.11
2003-05-09,920.27,933.77,920.27,933.41,1326100000,933.41
2003-05-08,929.62,929.62,919.72,920.27,1379600000,920.27
2003-05-07,934.39,937.22,926.41,929.62,1531900000,929.62
2003-05-06,926.55,939.61,926.38,934.39,1649600000,934.39
2003-05-05,930.08,933.88,924.55,926.55,1446300000,926.55
2003-05-02,916.30,930.56,912.35,930.08,1554300000,930.08
2003-05-01,916.92,919.68,902.83,916.30,1397500000,916.30
2003-04-30,917.84,922.01,911.70,916.92,1788510000,916.92
2003-04-29,914.84,924.24,911.10,917.84,1525600000,917.84
2003-04-28,898.81,918.15,898.81,914.84,1273000000,914.84
2003-04-25,911.43,911.43,897.52,898.81,1335800000,898.81
2003-04-24,919.02,919.02,906.69,911.43,1648100000,911.43
2003-04-23,911.37,919.74,909.89,919.02,1667200000,919.02
2003-04-22,892.01,911.74,886.70,911.37,1631200000,911.37
2003-04-21,893.58,898.01,888.17,892.01,1118700000,892.01
2003-04-17,879.91,893.83,879.20,893.58,1430600000,893.58
2003-04-16,890.81,896.77,877.93,879.91,1587600000,879.91
2003-04-15,885.23,891.27,881.85,890.81,1460200000,890.81
2003-04-14,868.30,885.26,868.30,885.23,1131000000,885.23
2003-04-11,871.58,883.34,865.92,868.30,1141600000,868.30
2003-04-10,865.99,871.78,862.76,871.58,1275300000,871.58
2003-04-09,878.29,887.35,865.72,865.99,1293700000,865.99
2003-04-08,879.93,883.11,874.68,878.29,1235400000,878.29
2003-04-07,878.85,904.89,878.85,879.93,1494000000,879.93
2003-04-04,876.45,882.73,874.23,878.85,1241200000,878.85
2003-04-03,880.90,885.89,876.12,876.45,1339500000,876.45
2003-04-02,858.48,884.57,858.48,880.90,1589800000,880.90
2003-04-01,848.18,861.28,847.85,858.48,1461600000,858.48
2003-03-31,863.50,863.50,843.68,848.18,1495500000,848.18
2003-03-28,868.52,869.88,860.83,863.50,1227000000,863.50
2003-03-27,869.95,874.15,858.09,868.52,1232900000,868.52
2003-03-26,874.74,875.80,866.47,869.95,1319700000,869.95
2003-03-25,864.23,879.87,862.59,874.74,1333400000,874.74
2003-03-24,895.79,895.79,862.02,864.23,1293000000,864.23
2003-03-21,875.84,895.90,875.84,895.79,1883710000,895.79
2003-03-20,874.02,879.60,859.01,875.67,1439100000,875.67
2003-03-19,866.45,874.99,861.21,874.02,1473400000,874.02
2003-03-18,862.79,866.94,857.36,866.45,1555100000,866.45
2003-03-17,833.27,862.79,827.17,862.79,1700420000,862.79
2003-03-14,831.89,841.39,828.26,833.27,1541900000,833.27
2003-03-13,804.19,832.02,804.19,831.90,1816300000,831.90
2003-03-12,800.73,804.19,788.90,804.19,1620000000,804.19
2003-03-11,807.48,814.25,800.30,800.73,1427700000,800.73
2003-03-10,828.89,828.89,806.57,807.48,1255000000,807.48
2003-03-07,822.10,829.55,811.23,828.89,1368500000,828.89
2003-03-06,829.85,829.85,819.85,822.10,1299200000,822.10
2003-03-05,821.99,829.87,819.00,829.85,1332700000,829.85
2003-03-04,834.81,835.43,821.96,821.99,1256600000,821.99
2003-03-03,841.15,852.34,832.74,834.81,1208900000,834.81
2003-02-28,837.28,847.00,837.28,841.15,1373300000,841.15
2003-02-27,827.55,842.19,827.55,837.28,1287800000,837.28
2003-02-26,838.57,840.10,826.68,827.55,1374400000,827.55
2003-02-25,832.58,839.55,818.54,838.57,1483700000,838.57
2003-02-24,848.17,848.17,832.16,832.58,1229200000,832.58
2003-02-21,837.10,852.28,831.48,848.17,1398200000,848.17
2003-02-20,845.13,849.37,836.56,837.10,1194100000,837.10
2003-02-19,851.17,851.17,838.79,845.13,1075600000,845.13
2003-02-18,834.89,852.87,834.89,851.17,1250800000,851.17
2003-02-14,817.37,834.89,815.03,834.89,1404600000,834.89
2003-02-13,818.68,821.25,806.29,817.37,1489300000,817.37
2003-02-12,829.20,832.12,818.49,818.68,1260500000,818.68
2003-02-11,835.97,843.02,825.09,829.20,1307000000,829.20
2003-02-10,829.69,837.16,823.53,835.97,1238200000,835.97
2003-02-07,838.15,845.73,826.70,829.69,1276800000,829.69
2003-02-06,843.59,844.23,833.25,838.15,1430900000,838.15
2003-02-05,848.20,861.63,842.11,843.59,1450800000,843.59
2003-02-04,860.32,860.32,840.19,848.20,1451600000,848.20
2003-02-03,855.70,864.64,855.70,860.32,1258500000,860.32
2003-01-31,844.61,858.33,840.34,855.70,1578530000,855.70
2003-01-30,864.36,865.48,843.74,844.61,1510300000,844.61
2003-01-29,858.54,868.72,845.86,864.36,1595400000,864.36
2003-01-28,847.48,860.76,847.48,858.54,1459100000,858.54
2003-01-27,861.40,863.95,844.25,847.48,1435900000,847.48
2003-01-24,887.34,887.34,859.71,861.40,1574800000,861.40
2003-01-23,878.36,890.25,876.89,887.34,1744550000,887.34
2003-01-22,887.62,889.74,877.64,878.36,1560800000,878.36
2003-01-21,901.78,906.00,887.62,887.62,1335200000,887.62
2003-01-17,914.60,914.60,899.02,901.78,1358200000,901.78
2003-01-16,918.22,926.03,911.98,914.60,1534600000,914.60
2003-01-15,931.66,932.59,916.70,918.22,1432100000,918.22
2003-01-14,926.26,931.66,921.72,931.66,1379400000,931.66
2003-01-13,927.57,935.05,922.05,926.26,1396300000,926.26
2003-01-10,927.58,932.89,917.66,927.57,1485400000,927.57
2003-01-09,909.93,928.31,909.93,927.57,1560300000,927.57
2003-01-08,922.93,922.93,908.32,909.93,1467600000,909.93
2003-01-07,929.01,930.81,919.93,922.93,1545200000,922.93
2003-01-06,908.59,931.77,908.59,929.01,1435900000,929.01
2003-01-03,909.03,911.25,903.07,908.59,1130800000,908.59
2003-01-02,879.82,909.03,879.82,909.03,1229200000,909.03
2002-12-31,879.39,881.93,869.45,879.82,1088500000,879.82
2002-12-30,875.40,882.10,870.23,879.39,1057800000,879.39
2002-12-27,889.66,890.46,873.62,875.40,758400000,875.40
2002-12-26,892.47,903.89,887.48,889.66,721100000,889.66
2002-12-24,897.38,897.38,892.29,892.47,458310000,892.47
2002-12-23,895.74,902.43,892.26,897.38,1112100000,897.38
2002-12-20,884.25,897.79,884.25,895.76,1782730000,895.76
2002-12-19,890.02,899.19,880.32,884.25,1385900000,884.25
2002-12-18,902.99,902.99,887.82,891.12,1446200000,891.12
2002-12-17,910.40,911.22,901.74,902.99,1251800000,902.99
2002-12-16,889.48,910.42,889.48,910.40,1271600000,910.40
2002-12-13,901.58,901.58,888.48,889.48,1330800000,889.48
2002-12-12,904.96,908.37,897.00,901.58,1255300000,901.58
2002-12-11,904.45,909.94,896.48,904.96,1285100000,904.96
2002-12-10,892.00,904.95,892.00,904.45,1286600000,904.45
2002-12-09,912.23,912.23,891.97,892.00,1320800000,892.00
2002-12-06,906.55,915.48,895.96,912.23,1241100000,912.23
2002-12-05,917.58,921.49,905.90,906.55,1250200000,906.55
2002-12-04,920.75,925.25,909.51,917.58,1588900000,917.58
2002-12-03,934.53,934.53,918.73,920.75,1488400000,920.75
2002-12-02,936.31,954.28,927.72,934.53,1612000000,934.53
2002-11-29,938.87,941.82,935.58,936.31,643460000,936.31
2002-11-27,913.31,940.41,913.31,938.87,1350300000,938.87
2002-11-26,932.87,932.87,912.10,913.31,1543600000,913.31
2002-11-25,930.55,937.15,923.31,932.87,1574000000,932.87
2002-11-22,933.76,937.28,928.41,930.55,1626800000,930.55
2002-11-21,914.15,935.13,914.15,933.76,2415100000,933.76
2002-11-20,896.74,915.01,894.93,914.15,1517300000,914.15
2002-11-19,900.36,905.45,893.09,896.74,1337400000,896.74
2002-11-18,909.83,915.91,899.48,900.36,1282600000,900.36
2002-11-15,904.27,910.21,895.35,909.83,1400100000,909.83
2002-11-14,882.53,904.27,882.53,904.27,1519000000,904.27
2002-11-13,882.95,892.51,872.05,882.53,1463400000,882.53
2002-11-12,876.19,894.30,876.19,882.95,1377100000,882.95
2002-11-11,894.74,894.74,874.63,876.19,1113000000,876.19
2002-11-08,902.65,910.11,891.62,894.74,1446500000,894.74
2002-11-07,923.76,923.76,898.68,902.65,1466900000,902.65
2002-11-06,915.39,925.66,905.00,923.76,1674000000,923.76
2002-11-05,908.35,915.83,904.91,915.39,1354100000,915.39
2002-11-04,900.96,924.58,900.96,908.35,1645900000,908.35
2002-11-01,885.76,903.42,877.71,900.96,1450400000,900.96
2002-10-31,890.71,898.83,879.75,885.76,1641300000,885.76
2002-10-30,882.15,895.28,879.19,890.71,1422300000,890.71
2002-10-29,890.23,890.64,867.91,882.15,1529700000,882.15
2002-10-28,897.65,907.44,886.15,890.23,1382600000,890.23
2002-10-25,882.50,897.71,877.03,897.65,1340400000,897.65
2002-10-24,896.14,902.94,879.00,882.50,1700570000,882.50
2002-10-23,890.16,896.14,873.82,896.14,1593900000,896.14
2002-10-22,899.72,899.72,882.40,890.16,1549200000,890.16
2002-10-21,884.39,900.69,873.06,899.72,1447000000,899.72
2002-10-18,879.20,886.68,866.58,884.39,1423100000,884.39
2002-10-17,860.02,885.35,860.02,879.20,1780390000,879.20
2002-10-16,881.27,881.27,856.28,860.02,1585000000,860.02
2002-10-15,841.44,881.27,841.44,881.27,1956000000,881.27
2002-10-14,835.32,844.39,828.37,841.44,1200300000,841.44
2002-10-11,803.92,843.27,803.92,835.32,1854130000,835.32
2002-10-10,776.76,806.51,768.63,803.92,2090230000,803.92
2002-10-09,798.55,798.55,775.80,776.76,1885030000,776.76
2002-10-08,785.28,808.86,779.50,798.55,1938430000,798.55
2002-10-07,800.58,808.21,782.96,785.28,1576500000,785.28
2002-10-04,818.95,825.90,794.10,800.58,1835930000,800.58
2002-10-03,827.91,840.02,817.25,818.95,1674500000,818.95
2002-10-02,843.77,851.93,826.50,827.91,1668900000,827.91
2002-10-01,815.28,847.93,812.82,847.91,1780900000,847.91
2002-09-30,827.37,827.37,800.20,815.28,1721870000,815.28
2002-09-27,854.95,854.95,826.84,827.37,1507300000,827.37
2002-09-26,839.66,856.60,839.66,854.95,1650000000,854.95
2002-09-25,819.27,844.22,818.46,839.66,1651500000,839.66
2002-09-24,833.70,833.70,817.38,819.29,1670240000,819.29
2002-09-23,845.39,845.39,825.76,833.70,1381100000,833.70
2002-09-20,843.32,849.32,839.09,845.39,1792800000,845.39
2002-09-19,869.46,869.46,843.09,843.32,1524000000,843.32
2002-09-18,873.52,878.45,857.39,869.46,1501000000,869.46
2002-09-17,891.10,902.68,872.38,873.52,1448600000,873.52
2002-09-16,889.81,891.84,878.91,891.10,1001400000,891.10
2002-09-13,886.91,892.75,877.05,889.81,1271000000,889.81
2002-09-12,909.45,909.45,884.84,886.91,1191600000,886.91
2002-09-11,910.63,924.02,908.47,909.45,846600000,909.45
2002-09-10,902.96,909.89,900.50,909.58,1186400000,909.58
2002-09-09,893.92,907.34,882.92,902.96,1130600000,902.96
2002-09-06,879.15,899.07,879.15,893.92,1184500000,893.92
2002-09-05,893.40,893.40,870.50,879.15,1401300000,879.15
2002-09-04,878.02,896.10,875.73,893.40,1372100000,893.40
2002-09-03,916.07,916.07,877.51,878.02,1289800000,878.02
2002-08-30,917.80,928.15,910.17,916.07,929900000,916.07
2002-08-29,917.87,924.59,903.33,917.80,1271100000,917.80
2002-08-28,934.82,934.82,913.21,917.87,1146600000,917.87
2002-08-27,947.95,955.82,930.36,934.82,1307700000,934.82
2002-08-26,940.86,950.80,930.42,947.95,1016900000,947.95
2002-08-23,962.70,962.70,937.17,940.86,1071500000,940.86
2002-08-22,949.36,965.00,946.43,962.70,1373000000,962.70
2002-08-21,937.43,951.59,931.32,949.36,1353100000,949.36
2002-08-20,950.70,950.70,931.86,937.43,1308500000,937.43
2002-08-19,928.77,951.17,927.21,950.70,1299800000,950.70
2002-08-16,930.25,935.38,916.21,928.77,1265300000,928.77
2002-08-15,919.62,933.29,918.17,930.25,1505100000,930.25
2002-08-14,884.21,920.21,876.20,919.62,1533800000,919.62
2002-08-13,903.80,911.71,883.62,884.21,1297700000,884.21
2002-08-12,908.64,908.64,892.38,903.80,1036500000,903.80
2002-08-09,898.73,913.95,890.77,908.64,1294900000,908.64
2002-08-08,876.77,905.84,875.17,905.46,1646700000,905.46
2002-08-07,859.57,878.74,854.15,876.77,1490400000,876.77
2002-08-06,834.60,874.44,834.60,859.57,1514100000,859.57
2002-08-05,864.24,864.24,833.44,834.60,1425500000,834.60
2002-08-02,884.40,884.72,853.95,864.24,1538100000,864.24
2002-08-01,911.62,911.62,882.48,884.66,1672200000,884.66
2002-07-31,902.78,911.64,889.88,911.62,2049360000,911.62
2002-07-30,898.96,909.81,884.70,902.78,1826090000,902.78
2002-07-29,852.84,898.96,852.84,898.96,1778650000,898.96
2002-07-26,838.68,852.85,835.92,852.84,1796100000,852.84
2002-07-25,843.42,853.83,816.11,838.68,2424700000,838.68
2002-07-24,797.71,844.32,775.68,843.43,2775560000,843.43
2002-07-23,819.85,827.69,796.13,797.70,2441020000,797.70
2002-07-22,847.76,854.13,813.26,819.85,2248060000,819.85
2002-07-19,881.56,881.56,842.07,847.75,2654100000,847.75
2002-07-18,905.45,907.80,880.60,881.56,1736300000,881.56
2002-07-17,901.05,926.52,895.03,906.04,2566500000,906.04
2002-07-16,917.93,918.65,897.13,900.94,1843700000,900.94
2002-07-15,921.39,921.39,876.46,917.93,2574800000,917.93
2002-07-12,927.37,934.31,913.71,921.39,1607400000,921.39
2002-07-11,920.47,929.16,900.94,927.37,2080480000,927.37
2002-07-10,952.83,956.34,920.29,920.47,1816900000,920.47
2002-07-09,976.98,979.63,951.71,952.83,1348900000,952.83
2002-07-08,989.03,993.56,972.91,976.98,1184400000,976.98
2002-07-05,953.99,989.07,953.99,989.03,699400000,989.03
2002-07-03,948.09,954.30,934.87,953.99,1527800000,953.99
2002-07-02,968.65,968.65,945.54,948.09,1823000000,948.09
2002-07-01,989.82,994.46,967.43,968.65,1425500000,968.65
2002-06-28,990.64,1001.79,988.31,989.82,2117000000,989.82
2002-06-27,973.53,990.67,963.74,990.64,1908600000,990.64
2002-06-26,976.14,977.43,952.92,973.53,2014290000,973.53
2002-06-25,992.72,1005.88,974.21,976.14,1513700000,976.14
2002-06-24,989.14,1002.11,970.85,992.72,1552600000,992.72
2002-06-21,1006.29,1006.29,985.65,989.14,1497200000,989.14
2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000,1006.29
2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000,1019.99
2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000,1037.14
2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000,1036.17
2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000,1007.27
2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000,1009.56
2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000,1020.26
2002-06-11,1030.74,1039.04,1012.94,1013.60,1212400000,1013.60
2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000,1030.74
2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000,1027.53
2002-06-06,1049.90,1049.90,1026.91,1029.15,1601500000,1029.15
2002-06-05,1040.69,1050.11,1038.84,1049.90,1300100000,1049.90
2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000,1040.69
2002-06-03,1067.14,1070.74,1039.90,1040.68,1324300000,1040.68
2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000,1067.14
2002-05-30,1067.66,1069.50,1054.26,1064.66,1286600000,1064.66
2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000,1067.66
2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000,1074.55
2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000,1083.82
2002-05-23,1086.02,1097.10,1080.55,1097.08,1192900000,1097.08
2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000,1086.02
2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000,1079.88
2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000,1091.88
2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000,1106.59
2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000,1098.23
2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000,1091.07
2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000,1097.28
2002-05-13,1054.99,1074.84,1053.90,1074.56,1088600000,1074.56
2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000,1054.99
2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000,1073.01
2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000,1088.85
2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000,1049.49
2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000,1052.67
2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000,1073.43
2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000,1084.56
2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000,1086.46
2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000,1076.92
2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000,1065.45
2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000,1076.32
2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000,1091.48
2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000,1093.14
2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000,1100.96
2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000,1107.83
2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000,1125.17
2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000,1124.47
2002-04-17,1128.37,1133.00,1123.37,1126.07,1376900000,1126.07
2002-04-16,1102.55,1129.40,1102.55,1128.37,1341300000,1128.37
2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000,1102.55
2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000,1111.01
2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000,1103.69
2002-04-10,1117.80,1131.76,1117.80,1130.47,1447900000,1130.47
2002-04-09,1125.29,1128.29,1116.73,1117.80,1235400000,1117.80
2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000,1125.29
2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000,1122.73
2002-04-04,1125.40,1130.45,1120.06,1126.34,1283800000,1126.34
2002-04-03,1136.76,1138.85,1119.68,1125.40,1219700000,1125.40
2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000,1136.76
2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000,1146.54
2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000,1147.39
2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000,1144.58
2002-03-26,1131.87,1147.00,1131.61,1138.49,1223600000,1138.49
2002-03-25,1148.70,1151.04,1131.87,1131.87,1057900000,1131.87
2002-03-22,1153.59,1156.49,1144.60,1148.70,1243300000,1148.70
2002-03-21,1151.85,1155.10,1139.48,1153.59,1339200000,1153.59
2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000,1151.85
2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000,1170.29
2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000,1165.55
2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000,1166.16
2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000,1153.04
2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000,1154.09
2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000,1165.58
2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000,1168.26
2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000,1164.31
2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000,1157.54
2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000,1162.77
2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000,1146.14
2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000,1153.84
2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000,1131.78
2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000,1106.73
2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000,1109.89
2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000,1109.38
2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000,1109.43
2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000,1089.84
2002-02-21,1097.98,1101.50,1080.24,1080.95,1381600000,1080.95
2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000,1097.98
2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000,1083.34
2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000,1104.18
2002-02-14,1118.51,1124.72,1112.30,1116.48,1272500000,1116.48
2002-02-13,1107.50,1120.56,1107.50,1118.51,1215900000,1118.51
2002-02-12,1111.94,1112.68,1102.98,1107.50,1094200000,1107.50
2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000,1111.94
2002-02-08,1080.17,1096.30,1079.91,1096.22,1371900000,1096.22
2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000,1080.17
2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000,1083.51
2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000,1090.02
2002-02-04,1122.20,1122.20,1092.25,1094.44,1437600000,1094.44
2002-02-01,1130.20,1130.20,1118.51,1122.20,1367200000,1122.20
2002-01-31,1113.57,1130.21,1113.30,1130.20,1557000000,1130.20
2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000,1113.57
2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000,1100.64
2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000,1133.06
2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000,1133.28
2002-01-24,1128.18,1139.50,1128.18,1132.15,1552800000,1132.15
2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000,1128.18
2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000,1119.31
2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000,1127.58
2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000,1138.88
2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000,1127.57
2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000,1146.19
2002-01-14,1145.60,1145.60,1138.15,1138.41,1286400000,1138.41
2002-01-11,1156.55,1159.41,1145.45,1145.60,1211900000,1145.60
2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000,1156.55
2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000,1155.14
2002-01-08,1164.89,1167.60,1157.46,1160.71,1258800000,1160.71
2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000,1164.89
2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000,1172.51
2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000,1165.27
2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000,1154.67
2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000,1148.08
2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000,1161.02
2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000,1157.13
2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000,1149.37
2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000,1144.65
2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000,1144.89
2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000,1139.93
2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000,1149.56
2001-12-18,1134.36,1145.10,1134.36,1142.92,1354000000,1142.92
2001-12-17,1123.09,1137.30,1122.66,1134.36,1260400000,1134.36
2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000,1123.09
2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000,1119.38
2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000,1137.07
2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000,1136.76
2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000,1139.93
2001-12-07,1167.10,1167.10,1152.66,1158.31,1248200000,1158.31
2001-12-06,1170.35,1173.35,1164.43,1167.10,1487900000,1167.10
2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000,1170.35
2001-12-04,1129.90,1144.80,1128.86,1144.80,1318500000,1144.80
2001-12-03,1139.45,1139.45,1125.78,1129.90,1202900000,1129.90
2001-11-30,1140.20,1143.57,1135.89,1139.45,1343600000,1139.45
2001-11-29,1128.52,1140.40,1125.51,1140.20,1375700000,1140.20
2001-11-28,1149.50,1149.50,1128.29,1128.52,1423700000,1128.52
2001-11-27,1157.42,1163.38,1140.81,1149.50,1288000000,1149.50
2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000,1157.42
2001-11-23,1137.03,1151.05,1135.90,1150.34,410300000,1150.34
2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000,1137.03
2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000,1142.66
2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000,1151.06
2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000,1138.65
2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000,1142.24
2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000,1141.21
2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000,1139.09
2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000,1118.33
2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000,1120.31
2001-11-08,1115.80,1135.75,1115.42,1118.54,1517500000,1118.54
2001-11-07,1118.86,1126.62,1112.98,1115.80,1411300000,1115.80
2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000,1118.86
2001-11-05,1087.20,1106.72,1087.20,1102.84,1267700000,1102.84
2001-11-02,1084.10,1089.63,1075.58,1087.20,1121900000,1087.20
2001-11-01,1059.78,1085.61,1054.31,1084.10,1317400000,1084.10
2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000,1059.78
2001-10-30,1078.30,1078.30,1053.61,1059.79,1297400000,1059.79
2001-10-29,1104.61,1104.61,1078.30,1078.30,1106100000,1078.30
2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000,1104.61
2001-10-25,1085.20,1100.09,1065.64,1100.09,1364400000,1100.09
2001-10-24,1084.78,1090.26,1079.98,1085.20,1336200000,1085.20
2001-10-23,1089.90,1098.99,1081.53,1084.78,1317300000,1084.78
2001-10-22,1073.48,1090.57,1070.79,1089.90,1105700000,1089.90
2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000,1073.48
2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000,1068.61
2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000,1077.09
2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000,1097.54
2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000,1089.98
2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000,1091.65
2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000,1097.43
2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000,1080.99
2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000,1056.75
2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000,1062.44
2001-10-05,1069.62,1072.35,1053.50,1071.38,1301700000,1071.38
2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000,1069.63
2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000,1072.28
2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000,1051.33
2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000,1038.55
2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000,1040.94
2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000,1018.61
2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000,1007.04
2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000,1012.27
2001-09-24,965.80,1008.44,965.80,1003.45,1746600000,1003.45
2001-09-21,984.54,984.54,944.75,965.80,2317300000,965.80
2001-09-20,1016.10,1016.10,984.49,984.54,2004800000,984.54
2001-09-19,1032.74,1038.91,984.62,1016.10,2120550000,1016.10
2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000,1032.74
2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000,1038.77
2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000,1092.54
2001-09-07,1106.40,1106.40,1082.12,1085.78,1424300000,1085.78
2001-09-06,1131.74,1131.74,1105.83,1106.40,1359700000,1106.40
2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000,1131.74
2001-09-04,1133.58,1155.40,1129.06,1132.94,1178300000,1132.94
2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000,1133.58
2001-08-30,1148.60,1151.75,1124.87,1129.03,1157000000,1129.03
2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000,1148.56
2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000,1161.51
2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000,1179.21
2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000,1184.93
2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000,1162.09
2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000,1165.31
2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000,1157.26
2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000,1171.41
2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000,1161.97
2001-08-16,1178.02,1181.80,1166.08,1181.66,1055400000,1181.66
2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000,1178.02
2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000,1186.73
2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000,1191.29
2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000,1190.16
2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000,1183.43
2001-08-08,1204.40,1206.79,1181.27,1183.53,1124600000,1183.53
2001-08-07,1200.47,1207.56,1195.64,1204.40,1012000000,1204.40
2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000,1200.48
2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000,1214.35
2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000,1220.75
2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000,1215.93
2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000,1211.23
2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000,1204.52
2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000,1205.82
2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000,1202.93
2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000,1190.49
2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000,1171.65
2001-07-23,1210.85,1215.22,1190.50,1191.03,986900000,1191.03
2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000,1210.85
2001-07-19,1207.71,1225.04,1205.80,1215.02,1343500000,1215.02
2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000,1207.71
2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000,1214.44
2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000,1202.45
2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000,1215.68
2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000,1208.14
2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000,1180.18
2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000,1181.52
2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000,1198.78
2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000,1190.59
2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000,1219.24
2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000,1234.45
2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000,1236.72
2001-06-29,1226.20,1237.29,1221.14,1224.38,1832360000,1224.38
2001-06-28,1211.07,1234.44,1211.07,1226.20,1327300000,1226.20
2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000,1211.07
2001-06-26,1218.60,1220.70,1204.64,1216.76,1198900000,1216.76
2001-06-25,1225.35,1231.50,1213.60,1218.60,1050100000,1218.60
2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000,1225.35
2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000,1237.04
2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000,1223.14
2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000,1212.58
2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000,1208.43
2001-06-15,1219.87,1221.50,1203.03,1214.36,1635550000,1214.36
2001-06-14,1241.60,1241.60,1218.90,1219.87,1242900000,1219.87
2001-06-13,1255.85,1259.75,1241.59,1241.60,1063600000,1241.60
2001-06-12,1254.39,1261.00,1235.75,1255.85,1136500000,1255.85
2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000,1254.39
2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000,1264.96
2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000,1276.96
2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000,1270.03
2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000,1283.57
2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000,1267.11
2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000,1260.67
2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000,1255.82
2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000,1248.08
2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000,1267.93
2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000,1277.89
2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000,1293.17
2001-05-23,1309.38,1309.38,1288.70,1289.05,1134800000,1289.05
2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000,1309.38
2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000,1312.83
2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000,1291.96
2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000,1288.49
2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000,1284.99
2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000,1249.44
2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000,1248.92
2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000,1245.67
2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000,1255.18
2001-05-09,1261.20,1261.65,1247.83,1255.54,1132400000,1255.54
2001-05-08,1266.71,1267.01,1253.00,1261.20,1006300000,1261.20
2001-05-07,1266.61,1270.00,1259.19,1263.51,949000000,1263.51
2001-05-04,1248.58,1267.51,1232.00,1266.61,1082100000,1266.61
2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000,1248.58
2001-05-02,1266.44,1272.93,1257.70,1267.43,1342200000,1267.43
2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000,1266.44
2001-04-30,1253.05,1269.30,1243.99,1249.46,1266800000,1249.46
2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000,1253.05
2001-04-26,1228.75,1248.30,1228.75,1234.52,1345200000,1234.52
2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000,1228.75
2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000,1209.47
2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000,1224.36
2001-04-20,1253.70,1253.70,1234.41,1242.98,1338700000,1242.98
2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000,1253.69
2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000,1238.16
2001-04-17,1179.68,1192.25,1168.90,1191.81,1109600000,1191.81
2001-04-16,1183.50,1184.64,1167.38,1179.68,913900000,1179.68
2001-04-12,1165.89,1183.51,1157.73,1183.50,1102000000,1183.50
2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000,1165.89
2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000,1168.38
2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000,1137.59
2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000,1128.43
2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000,1151.44
2001-04-04,1106.46,1117.50,1091.99,1103.25,1425590000,1103.25
2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000,1106.46
2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000,1145.87
2001-03-30,1147.95,1162.80,1143.83,1160.33,1280800000,1160.33
2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000,1147.95
2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000,1153.29
2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000,1182.17
2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000,1152.69
2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000,1139.83
2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000,1117.58
2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000,1122.14
2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000,1142.62
2001-03-19,1150.53,1173.50,1147.18,1170.81,1126200000,1170.81
2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000,1150.53
2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000,1173.56
2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000,1166.71
2001-03-13,1180.16,1197.83,1171.50,1197.66,1360900000,1197.66
2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000,1180.16
2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000,1233.42
2001-03-08,1261.89,1266.50,1257.60,1264.74,1114100000,1264.74
2001-03-07,1253.80,1263.86,1253.80,1261.89,1132200000,1261.89
2001-03-06,1241.41,1267.42,1241.41,1253.80,1091800000,1253.80
2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000,1241.41
2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000,1234.18
2001-03-01,1239.94,1241.36,1214.50,1241.23,1294900000,1241.23
2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000,1239.94
2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000,1257.94
2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000,1267.65
2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000,1245.86
2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000,1252.82
2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000,1255.27
2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000,1278.94
2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000,1301.53
2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000,1326.61
2001-02-14,1318.80,1320.73,1304.72,1315.92,1150300000,1315.92
2001-02-13,1330.31,1336.62,1317.51,1318.80,1075200000,1318.80
2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000,1330.31
2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000,1314.76
2001-02-08,1341.10,1350.32,1332.42,1332.53,1107200000,1332.53
2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000,1340.89
2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000,1352.26
2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000,1354.31
2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000,1349.47
2001-02-01,1366.01,1373.50,1359.34,1373.47,1118800000,1373.47
2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000,1366.01
2001-01-30,1364.17,1375.68,1356.20,1373.73,1149800000,1373.73
2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000,1364.17
2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000,1354.95
2001-01-25,1364.30,1367.35,1354.63,1357.51,1258000000,1357.51
2001-01-24,1360.40,1369.75,1357.28,1364.30,1309000000,1364.30
2001-01-23,1342.90,1362.90,1339.63,1360.40,1232600000,1360.40
2001-01-22,1342.54,1353.62,1333.84,1342.90,1164000000,1342.90
2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000,1342.54
2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000,1347.97
2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000,1329.47
2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000,1326.65
2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000,1318.55
2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000,1326.82
2001-01-10,1300.80,1313.76,1287.28,1313.27,1296500000,1313.27
2001-01-09,1295.86,1311.72,1295.14,1300.80,1191300000,1300.80
2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000,1295.86
2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000,1298.35
2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000,1333.34
2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000,1347.56
2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000,1283.27
2000-12-29,1334.22,1340.10,1317.51,1320.28,1035500000,1320.28
2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000,1334.22
2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000,1328.92
2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000,1315.19
2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000,1305.95
2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000,1274.86
2000-12-20,1305.60,1305.60,1261.16,1264.74,1421600000,1264.74
2000-12-19,1322.96,1346.44,1305.20,1305.60,1324900000,1305.60
2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000,1322.74
2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000,1312.15
2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000,1340.93
2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000,1359.99
2000-12-12,1380.20,1380.27,1370.27,1371.18,1083400000,1371.18
2000-12-11,1369.89,1389.05,1364.14,1380.20,1202400000,1380.20
2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000,1369.89
2000-12-07,1351.46,1353.50,1339.26,1343.55,1128000000,1343.55
2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000,1351.46
2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000,1376.54
2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000,1324.97
2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000,1315.23
2000-11-30,1341.91,1341.91,1294.90,1314.95,1186530000,1314.95
2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000,1341.93
2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000,1336.09
2000-11-27,1341.77,1362.50,1341.77,1348.97,946100000,1348.97
2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000,1341.77
2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000,1322.36
2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000,1347.35
2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000,1342.62
2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000,1367.72
2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000,1372.32
2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000,1389.81
2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000,1382.95
2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000,1351.26
2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000,1365.98
2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000,1400.14
2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000,1409.28
2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000,1431.87
2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000,1432.19
2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000,1426.69
2000-11-02,1421.22,1433.40,1421.22,1428.32,1167700000,1428.32
2000-11-01,1429.40,1429.60,1410.45,1421.22,1206800000,1421.22
2000-10-31,1398.66,1432.22,1398.66,1429.40,1366400000,1429.40
2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000,1398.66
2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000,1379.58
2000-10-26,1364.90,1372.72,1337.81,1364.44,1303800000,1364.44
2000-10-25,1398.13,1398.13,1362.21,1364.90,1315600000,1364.90
2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000,1398.13
2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000,1395.78
2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000,1396.93
2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000,1388.76
2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000,1342.13
2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000,1349.97
2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000,1374.62
2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000,1374.17
2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000,1329.78
2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000,1364.59
2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000,1387.02
2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000,1402.03
2000-10-06,1436.28,1443.30,1397.06,1408.99,1150100000,1408.99
2000-10-05,1434.32,1444.17,1431.80,1436.28,1176100000,1436.28
2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000,1434.32
2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000,1426.46
2000-10-02,1436.52,1445.60,1429.83,1436.23,1051200000,1436.23
2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000,1436.51
2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000,1458.29
2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000,1426.57
2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000,1427.21
2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000,1439.03
2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000,1448.72
2000-09-21,1451.34,1452.77,1436.30,1449.05,1105400000,1449.05
2000-09-20,1459.90,1460.49,1430.95,1451.34,1104000000,1451.34
2000-09-19,1444.51,1461.16,1444.51,1459.90,1024900000,1459.90
2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000,1444.51
2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000,1465.81
2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000,1480.87
2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000,1484.91
2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000,1481.99
2000-09-11,1494.50,1506.76,1483.01,1489.26,899300000,1489.26
2000-09-08,1502.51,1502.51,1489.88,1494.50,961000000,1494.50
2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000,1502.51
2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000,1492.25
2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000,1507.08
2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000,1520.77
2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000,1517.68
2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000,1502.59
2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000,1509.84
2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000,1514.09
2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000,1506.45
2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000,1508.31
2000-08-23,1498.13,1507.20,1489.52,1505.97,871000000,1505.97
2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000,1498.13
2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000,1499.48
2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000,1491.72
2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000,1496.07
2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000,1479.85
2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000,1484.43
2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000,1491.56
2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000,1471.84
2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000,1460.25
2000-08-09,1482.80,1490.33,1471.16,1472.87,1054000000,1472.87
2000-08-08,1479.32,1484.52,1472.61,1482.80,992200000,1482.80
2000-08-07,1462.93,1480.80,1460.72,1479.32,854800000,1479.32
2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000,1462.93
2000-08-03,1438.70,1454.19,1425.43,1452.56,1095600000,1452.56
2000-08-02,1438.10,1451.59,1433.49,1438.70,994500000,1438.70
2000-08-01,1430.83,1443.54,1428.96,1438.10,938700000,1438.10
2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000,1430.83
2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000,1419.89
2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000,1449.62
2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000,1452.42
2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000,1474.47
2000-07-24,1480.19,1485.88,1463.80,1464.29,880300000,1464.29
2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000,1480.19
2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000,1495.57
2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000,1481.96
2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000,1493.74
2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000,1510.49
2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000,1509.98
2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000,1495.84
2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000,1492.92
2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000,1480.88
2000-07-10,1478.90,1486.56,1474.76,1475.62,838700000,1475.62
2000-07-07,1456.67,1484.12,1456.67,1478.90,931700000,1478.90
2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000,1456.67
2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000,1446.23
2000-07-03,1454.60,1469.58,1450.85,1469.54,451900000,1469.54
2000-06-30,1442.39,1454.68,1438.71,1454.60,1459700000,1454.60
2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000,1442.39
2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000,1454.82
2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000,1450.55
2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000,1455.31
2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000,1441.48
2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000,1452.18
2000-06-21,1475.95,1482.19,1468.00,1479.13,1009600000,1479.13
2000-06-20,1486.00,1487.32,1470.18,1475.95,1031500000,1475.95
2000-06-19,1464.46,1488.93,1459.05,1486.00,921700000,1486.00
2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000,1464.46
2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000,1478.73
2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000,1470.54
2000-06-13,1446.00,1470.42,1442.38,1469.44,935900000,1469.44
2000-06-12,1456.95,1462.93,1445.99,1446.00,774100000,1446.00
2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000,1456.95
2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000,1461.67
2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000,1471.36
2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000,1457.84
2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000,1467.63
2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000,1477.26
2000-06-01,1420.60,1448.81,1420.60,1448.81,960100000,1448.81
2000-05-31,1422.44,1434.49,1415.50,1420.60,960500000,1420.60
2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000,1422.45
2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000,1378.02
2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000,1381.52
2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000,1399.05
2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000,1373.86
2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000,1400.72
2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000,1406.95
2000-05-18,1447.80,1458.04,1436.59,1437.21,807900000,1437.21
2000-05-17,1466.04,1466.04,1441.67,1447.80,820500000,1447.80
2000-05-16,1452.36,1470.40,1450.76,1466.04,955500000,1466.04
2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000,1452.36
2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000,1420.96
2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000,1407.81
2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000,1383.05
2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000,1412.14
2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000,1424.17
2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000,1432.63
2000-05-04,1415.10,1420.99,1404.94,1409.57,925800000,1409.57
2000-05-03,1446.29,1446.29,1398.36,1415.10,991600000,1415.10
2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000,1446.29
2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000,1468.25
2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000,1452.43
2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000,1464.92
2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000,1460.99
2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000,1477.44
2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000,1429.86
2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000,1434.54
2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000,1427.47
2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000,1441.61
2000-04-17,1356.56,1401.53,1346.50,1401.44,1204700000,1401.44
2000-04-14,1440.51,1440.51,1339.40,1356.56,1279700000,1356.56
2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000,1440.51
2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000,1467.17
2000-04-11,1504.46,1512.80,1486.78,1500.59,971400000,1500.59
2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000,1504.46
2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000,1516.35
2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000,1501.34
2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000,1487.37
2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000,1494.73
2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000,1505.97
2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000,1498.58
2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000,1487.92
2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000,1508.52
2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000,1507.73
2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000,1523.86
2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000,1527.46
2000-03-23,1500.64,1532.50,1492.39,1527.35,1078300000,1527.35
2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000,1500.64
2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000,1493.87
2000-03-20,1464.47,1470.30,1448.49,1456.63,920800000,1456.63
2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000,1464.47
2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000,1458.47
2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000,1392.14
2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000,1359.15
2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000,1383.62
2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000,1395.07
2000-03-09,1366.70,1401.82,1357.88,1401.69,1123000000,1401.69
2000-03-08,1355.62,1373.79,1346.62,1366.70,1203000000,1366.70
2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000,1355.62
2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000,1391.28
2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000,1409.17
2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000,1381.76
2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000,1379.19
2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000,1366.42
2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000,1348.05
2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000,1333.36
2000-02-24,1360.69,1364.80,1329.88,1353.43,1215000000,1353.43
2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000,1360.69
2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000,1352.17
2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000,1346.09
2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000,1388.26
2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000,1387.67
2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000,1402.05
2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000,1389.94
2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000,1387.12
2000-02-10,1411.70,1422.10,1406.43,1416.83,1058800000,1416.83
2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000,1411.71
2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000,1441.72
2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000,1424.24
2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000,1424.37
2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000,1424.97
2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000,1409.12
2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000,1409.28
2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000,1394.46
2000-01-28,1398.56,1398.56,1356.20,1360.16,1095800000,1360.16
2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000,1398.56
2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000,1404.09
2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000,1410.03
2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000,1401.53
2000-01-21,1445.57,1453.18,1439.60,1441.36,1209800000,1441.36
2000-01-20,1455.90,1465.71,1438.54,1445.57,1100700000,1445.57
2000-01-19,1455.14,1461.39,1448.68,1455.90,1087800000,1455.90
2000-01-18,1465.15,1465.15,1451.30,1455.14,1056700000,1455.14
2000-01-14,1449.68,1473.00,1449.68,1465.15,1085900000,1465.15
2000-01-13,1432.25,1454.20,1432.25,1449.68,1030400000,1449.68
2000-01-12,1438.56,1442.60,1427.08,1432.25,974600000,1432.25
2000-01-11,1457.60,1458.66,1434.42,1438.56,1014000000,1438.56
2000-01-10,1441.47,1464.36,1441.47,1457.60,1064800000,1457.60
2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000,1441.47
2000-01-06,1402.11,1411.90,1392.10,1403.45,1092300000,1403.45
2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000,1402.11
2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000,1399.42
2000-01-03,1469.25,1478.00,1438.36,1455.22,931800000,1455.22
1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000,1469.25
1999-12-30,1463.46,1473.10,1462.60,1464.47,554680000,1464.47
1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000,1463.46
1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000,1457.66
1999-12-27,1458.34,1463.19,1450.83,1457.10,722600000,1457.10
1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000,1458.34
1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000,1436.13
1999-12-21,1418.09,1436.47,1414.80,1433.43,963500000,1433.43
1999-12-20,1421.03,1429.16,1411.10,1418.09,904600000,1418.09
1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000,1421.03
1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000,1418.78
1999-12-15,1403.17,1417.40,1396.20,1413.33,1033900000,1413.33
1999-12-14,1415.22,1418.30,1401.59,1403.17,1027800000,1403.17
1999-12-13,1417.04,1421.58,1410.10,1415.22,977600000,1415.22
1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000,1417.04
1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000,1408.11
1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000,1403.88
1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000,1409.17
1999-12-06,1433.30,1434.15,1418.25,1423.33,916800000,1423.33
1999-12-03,1409.04,1447.42,1409.04,1433.30,1006400000,1433.30
1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000,1409.04
1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000,1397.72
1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000,1388.91
1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000,1407.83
1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000,1416.62
1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000,1417.08
1999-11-23,1420.94,1423.91,1402.20,1404.64,926100000,1404.64
1999-11-22,1422.00,1425.00,1412.40,1420.94,873500000,1420.94
1999-11-19,1424.94,1424.94,1417.54,1422.00,893800000,1422.00
1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000,1424.94
1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000,1410.71
1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000,1420.07
1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000,1394.39
1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000,1396.06
1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000,1381.46
1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000,1373.46
1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000,1365.28
1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000,1377.01
1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000,1370.23
1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000,1362.64
1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000,1354.93
1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000,1347.74
1999-11-01,1362.93,1367.30,1354.05,1354.12,861000000,1354.12
1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000,1362.93
1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000,1342.44
1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000,1296.71
1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000,1281.91
1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000,1293.63
1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000,1301.65
1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000,1283.61
1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000,1289.43
1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000,1261.32
1999-10-18,1247.41,1254.13,1233.70,1254.13,818700000,1254.13
1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000,1247.41
1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000,1283.42
1999-10-13,1313.04,1313.04,1282.80,1285.55,821500000,1285.55
1999-10-12,1335.21,1335.21,1311.80,1313.04,778300000,1313.04
1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000,1335.21
1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000,1336.02
1999-10-07,1325.40,1328.05,1314.13,1317.64,827800000,1317.64
1999-10-06,1301.35,1325.46,1301.35,1325.40,895200000,1325.40
1999-10-05,1304.60,1316.41,1286.44,1301.35,965700000,1301.35
1999-10-04,1282.81,1304.60,1282.81,1304.60,803300000,1304.60
1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000,1282.81
1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000,1282.71
1999-09-29,1282.20,1288.83,1268.16,1268.37,856000000,1268.37
1999-09-28,1283.31,1285.55,1256.26,1282.20,885400000,1282.20
1999-09-27,1277.36,1295.03,1277.36,1283.31,780600000,1283.31
1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000,1277.36
1999-09-23,1310.51,1315.25,1277.30,1280.41,890800000,1280.41
1999-09-22,1307.58,1316.18,1297.81,1310.51,822200000,1310.51
1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000,1307.58
1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000,1335.53
1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000,1335.42
1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000,1318.48
1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000,1317.97
1999-09-14,1344.13,1344.18,1330.61,1336.29,734500000,1336.29
1999-09-13,1351.66,1351.66,1341.70,1344.13,657900000,1344.13
1999-09-10,1347.66,1357.62,1346.20,1351.66,808500000,1351.66
1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000,1347.66
1999-09-08,1350.45,1355.18,1337.36,1344.15,791200000,1344.15
1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000,1350.45
1999-09-03,1319.11,1357.74,1319.11,1357.24,663200000,1357.24
1999-09-02,1331.07,1331.07,1304.88,1319.11,687100000,1319.11
1999-09-01,1320.41,1331.18,1320.39,1331.07,708200000,1331.07
1999-08-31,1324.02,1333.27,1306.96,1320.41,861700000,1320.41
1999-08-30,1348.27,1350.70,1322.80,1324.02,597900000,1324.02
1999-08-27,1362.01,1365.63,1347.35,1348.27,570050000,1348.27
1999-08-26,1381.79,1381.79,1361.53,1362.01,719000000,1362.01
1999-08-25,1363.50,1382.84,1359.20,1381.79,864600000,1381.79
1999-08-24,1360.22,1373.32,1353.63,1363.50,732700000,1363.50
1999-08-23,1336.61,1360.24,1336.61,1360.22,682600000,1360.22
1999-08-20,1323.59,1336.61,1323.59,1336.61,661200000,1336.61
1999-08-19,1332.84,1332.84,1315.35,1323.59,684200000,1323.59
1999-08-18,1344.16,1344.16,1332.13,1332.84,682800000,1332.84
1999-08-17,1330.77,1344.16,1328.76,1344.16,691500000,1344.16
1999-08-16,1327.68,1331.05,1320.51,1330.77,583550000,1330.77
1999-08-13,1298.16,1327.72,1298.16,1327.68,691700000,1327.68
1999-08-12,1301.93,1313.61,1298.06,1298.16,745600000,1298.16
1999-08-11,1281.43,1301.93,1281.43,1301.93,792300000,1301.93
1999-08-10,1297.80,1298.62,1267.73,1281.43,836200000,1281.43
1999-08-09,1300.29,1306.68,1295.99,1297.80,684300000,1297.80
1999-08-06,1313.71,1316.74,1293.19,1300.29,698900000,1300.29
1999-08-05,1305.33,1313.71,1287.23,1313.71,859300000,1313.71
1999-08-04,1322.18,1330.16,1304.50,1305.33,789300000,1305.33
1999-08-03,1328.05,1336.13,1314.91,1322.18,739600000,1322.18
1999-08-02,1328.72,1344.69,1325.21,1328.05,649550000,1328.05
1999-07-30,1341.03,1350.92,1328.49,1328.72,736800000,1328.72
1999-07-29,1365.40,1365.40,1332.82,1341.03,770100000,1341.03
1999-07-28,1362.84,1370.53,1355.54,1365.40,690900000,1365.40
1999-07-27,1347.75,1368.70,1347.75,1362.84,723800000,1362.84
1999-07-26,1356.94,1358.61,1346.20,1347.76,613450000,1347.76
1999-07-23,1360.97,1367.41,1349.91,1356.94,630580000,1356.94
1999-07-22,1379.29,1379.29,1353.98,1360.97,771700000,1360.97
1999-07-21,1377.10,1386.66,1372.63,1379.29,785500000,1379.29
1999-07-20,1407.65,1407.65,1375.15,1377.10,754800000,1377.10
1999-07-19,1418.78,1420.33,1404.56,1407.65,642330000,1407.65
1999-07-16,1409.62,1418.78,1407.07,1418.78,714100000,1418.78
1999-07-15,1398.17,1409.84,1398.17,1409.62,818800000,1409.62
1999-07-14,1393.56,1400.05,1386.51,1398.17,756100000,1398.17
1999-07-13,1399.10,1399.10,1386.84,1393.56,736000000,1393.56
1999-07-12,1403.28,1406.82,1394.70,1399.10,685300000,1399.10
1999-07-09,1394.42,1403.28,1394.42,1403.28,701000000,1403.28
1999-07-08,1395.86,1403.25,1386.69,1394.42,830600000,1394.42
1999-07-07,1388.12,1395.88,1384.95,1395.86,791200000,1395.86
1999-07-06,1391.22,1405.29,1387.08,1388.12,722900000,1388.12
1999-07-02,1380.96,1391.22,1379.57,1391.22,613570000,1391.22
1999-07-01,1372.71,1382.80,1360.80,1380.96,843400000,1380.96
1999-06-30,1351.45,1372.93,1338.78,1372.71,1117000000,1372.71
1999-06-29,1331.35,1351.51,1328.40,1351.45,820100000,1351.45
1999-06-28,1315.31,1333.68,1315.31,1331.35,652910000,1331.35
1999-06-25,1315.78,1329.13,1312.64,1315.31,623460000,1315.31
1999-06-24,1333.06,1333.06,1308.47,1315.78,690400000,1315.78
1999-06-23,1335.87,1335.88,1322.55,1333.06,731800000,1333.06
1999-06-22,1349.00,1351.12,1335.52,1335.88,716500000,1335.88
1999-06-21,1342.84,1349.06,1337.63,1349.00,686600000,1349.00
1999-06-18,1339.90,1344.48,1333.52,1342.84,914500000,1342.84
1999-06-17,1330.41,1343.54,1322.75,1339.90,700300000,1339.90
1999-06-16,1301.16,1332.83,1301.16,1330.41,806800000,1330.41
1999-06-15,1294.00,1310.76,1294.00,1301.16,696600000,1301.16
1999-06-14,1293.64,1301.99,1292.20,1294.00,669400000,1294.00
1999-06-11,1302.82,1311.97,1287.88,1293.64,698200000,1293.64
1999-06-10,1318.64,1318.64,1293.28,1302.82,716500000,1302.82
1999-06-09,1317.33,1326.01,1314.73,1318.64,662000000,1318.64
1999-06-08,1334.52,1334.52,1312.83,1317.33,685900000,1317.33
1999-06-07,1327.75,1336.42,1325.89,1334.52,664300000,1334.52
1999-06-04,1299.54,1327.75,1299.54,1327.75,694500000,1327.75
1999-06-03,1294.81,1304.15,1294.20,1299.54,719600000,1299.54
1999-06-02,1294.26,1297.10,1277.47,1294.81,728000000,1294.81
1999-06-01,1301.84,1301.84,1281.44,1294.26,683800000,1294.26
1999-05-28,1281.41,1304.00,1281.41,1301.84,649960000,1301.84
1999-05-27,1304.76,1304.76,1277.31,1281.41,811400000,1281.41
1999-05-26,1284.40,1304.85,1278.43,1304.76,870800000,1304.76
1999-05-25,1306.65,1317.52,1284.38,1284.40,826700000,1284.40
1999-05-24,1330.29,1333.02,1303.53,1306.65,754700000,1306.65
1999-05-21,1338.83,1340.88,1326.19,1330.29,686600000,1330.29
1999-05-20,1344.23,1350.49,1338.83,1338.83,752200000,1338.83
1999-05-19,1333.32,1344.23,1327.05,1344.23,801100000,1344.23
1999-05-18,1339.49,1345.44,1323.46,1333.32,753400000,1333.32
1999-05-17,1337.80,1339.95,1321.19,1339.49,665500000,1339.49
1999-05-14,1367.56,1367.56,1332.63,1337.80,727800000,1337.80
1999-05-13,1364.00,1375.98,1364.00,1367.56,796900000,1367.56
1999-05-12,1355.61,1367.36,1333.10,1364.00,825500000,1364.00
1999-05-11,1340.30,1360.00,1340.30,1355.61,836100000,1355.61
1999-05-10,1345.00,1352.01,1334.00,1340.30,773300000,1340.30
1999-05-07,1332.05,1345.99,1332.05,1345.00,814900000,1345.00
1999-05-06,1347.31,1348.36,1322.56,1332.05,875400000,1332.05
1999-05-05,1332.00,1347.32,1317.44,1347.31,913500000,1347.31
1999-05-04,1354.63,1354.64,1330.64,1332.00,933100000,1332.00
1999-05-03,1335.18,1354.63,1329.01,1354.63,811400000,1354.63
1999-04-30,1342.83,1351.83,1314.58,1335.18,936500000,1335.18
1999-04-29,1350.91,1356.75,1336.81,1342.83,1003600000,1342.83
1999-04-28,1362.80,1368.62,1348.29,1350.91,951700000,1350.91
1999-04-27,1360.04,1371.56,1356.55,1362.80,891700000,1362.80
1999-04-26,1356.85,1363.56,1353.72,1360.04,712000000,1360.04
1999-04-23,1358.83,1363.65,1348.45,1356.85,744900000,1356.85
1999-04-22,1336.12,1358.84,1336.12,1358.82,927900000,1358.82
1999-04-21,1306.17,1336.12,1301.84,1336.12,920000000,1336.12
1999-04-20,1289.48,1306.30,1284.21,1306.17,985400000,1306.17
1999-04-19,1319.00,1340.10,1284.48,1289.48,1214400000,1289.48
1999-04-16,1322.86,1325.03,1311.40,1319.00,1002300000,1319.00
1999-04-15,1328.44,1332.41,1308.38,1322.85,1089800000,1322.85
1999-04-14,1349.82,1357.24,1326.41,1328.44,952000000,1328.44
1999-04-13,1358.64,1362.38,1344.03,1349.82,810900000,1349.82
1999-04-12,1348.35,1358.69,1333.48,1358.63,810800000,1358.63
1999-04-09,1343.98,1351.22,1335.24,1348.35,716100000,1348.35
1999-04-08,1326.89,1344.08,1321.60,1343.98,850500000,1343.98
1999-04-07,1317.89,1329.58,1312.59,1326.89,816400000,1326.89
1999-04-06,1321.12,1326.76,1311.07,1317.89,787500000,1317.89
1999-04-05,1293.72,1321.12,1293.72,1321.12,695800000,1321.12
1999-04-01,1286.37,1294.54,1282.56,1293.72,703000000,1293.72
1999-03-31,1300.75,1313.60,1285.87,1286.37,924300000,1286.37
1999-03-30,1310.17,1310.17,1295.47,1300.75,729000000,1300.75
1999-03-29,1282.80,1311.76,1282.80,1310.17,747900000,1310.17
1999-03-26,1289.99,1289.99,1277.25,1282.80,707200000,1282.80
1999-03-25,1268.59,1289.99,1268.59,1289.99,784200000,1289.99
1999-03-24,1262.14,1269.02,1256.43,1268.59,761900000,1268.59
1999-03-23,1297.01,1297.01,1257.46,1262.14,811300000,1262.14
1999-03-22,1299.29,1303.84,1294.26,1297.01,658200000,1297.01
1999-03-19,1316.55,1323.82,1298.92,1299.29,914700000,1299.29
1999-03-18,1297.82,1317.62,1294.75,1316.55,831000000,1316.55
1999-03-17,1306.38,1306.55,1292.63,1297.82,752300000,1297.82
1999-03-16,1307.26,1311.11,1302.29,1306.38,751900000,1306.38
1999-03-15,1294.59,1307.47,1291.03,1307.26,727200000,1307.26
1999-03-12,1297.68,1304.42,1289.17,1294.59,825800000,1294.59
1999-03-11,1286.84,1306.43,1286.84,1297.68,904800000,1297.68
1999-03-10,1279.84,1287.02,1275.16,1286.84,841900000,1286.84
1999-03-09,1282.73,1293.74,1275.11,1279.84,803700000,1279.84
1999-03-08,1275.47,1282.74,1271.58,1282.73,714600000,1282.73
1999-03-05,1246.64,1275.73,1246.64,1275.47,834900000,1275.47
1999-03-04,1227.70,1247.74,1227.70,1246.64,770900000,1246.64
1999-03-03,1225.50,1231.63,1216.03,1227.70,751700000,1227.70
1999-03-02,1236.16,1248.31,1221.87,1225.50,753600000,1225.50
1999-03-01,1238.33,1238.70,1221.88,1236.16,699500000,1236.16
1999-02-26,1245.02,1246.73,1226.24,1238.33,784600000,1238.33
1999-02-25,1253.41,1253.41,1225.01,1245.02,740500000,1245.02
1999-02-24,1271.18,1283.84,1251.94,1253.41,782000000,1253.41
1999-02-23,1272.14,1280.38,1263.36,1271.18,781100000,1271.18
1999-02-22,1239.22,1272.22,1239.22,1272.14,718500000,1272.14
1999-02-19,1237.28,1247.91,1232.03,1239.22,700000000,1239.22
1999-02-18,1224.03,1239.13,1220.70,1237.28,742400000,1237.28
1999-02-17,1241.87,1249.31,1220.92,1224.03,735100000,1224.03
1999-02-16,1230.13,1252.17,1230.13,1241.87,653760000,1241.87
1999-02-12,1254.04,1254.04,1225.53,1230.13,691500000,1230.13
1999-02-11,1223.55,1254.05,1223.19,1254.04,815800000,1254.04
1999-02-10,1216.14,1226.78,1211.89,1223.55,721400000,1223.55
1999-02-09,1243.77,1243.97,1215.63,1216.14,736000000,1216.14
1999-02-08,1239.40,1246.93,1231.98,1243.77,705400000,1243.77
1999-02-05,1248.49,1251.86,1232.28,1239.40,872000000,1239.40
1999-02-04,1272.07,1272.23,1248.36,1248.49,854400000,1248.49
1999-02-03,1261.99,1276.04,1255.27,1272.07,876500000,1272.07
1999-02-02,1273.00,1273.49,1247.56,1261.99,845500000,1261.99
1999-02-01,1279.64,1283.75,1271.31,1273.00,799400000,1273.00
1999-01-29,1265.37,1280.37,1255.18,1279.64,917000000,1279.64
1999-01-28,1243.17,1266.40,1243.17,1265.37,848800000,1265.37
1999-01-27,1252.31,1262.61,1242.82,1243.17,893800000,1243.17
1999-01-26,1233.98,1253.25,1233.98,1252.31,896400000,1252.31
1999-01-25,1225.19,1233.98,1219.46,1233.98,723900000,1233.98
1999-01-22,1235.16,1236.41,1217.97,1225.19,785900000,1225.19
1999-01-21,1256.62,1256.94,1232.19,1235.16,871800000,1235.16
1999-01-20,1252.00,1274.07,1251.54,1256.62,905700000,1256.62
1999-01-19,1243.26,1253.27,1234.91,1252.00,785500000,1252.00
1999-01-15,1212.19,1243.26,1212.19,1243.26,798100000,1243.26
1999-01-14,1234.40,1236.81,1209.54,1212.19,797200000,1212.19
1999-01-13,1239.51,1247.75,1205.46,1234.40,931500000,1234.40
1999-01-12,1263.88,1264.45,1238.29,1239.51,800200000,1239.51
1999-01-11,1275.09,1276.22,1253.34,1263.88,818000000,1263.88
1999-01-08,1269.73,1278.24,1261.82,1275.09,937800000,1275.09
1999-01-07,1272.34,1272.34,1257.68,1269.73,863000000,1269.73
1999-01-06,1244.78,1272.50,1244.78,1272.34,986900000,1272.34
1999-01-05,1228.10,1246.11,1228.10,1244.78,775000000,1244.78
1999-01-04,1229.23,1248.81,1219.10,1228.10,877000000,1228.10
1998-12-31,1231.93,1237.18,1224.96,1229.23,719200000,1229.23
1998-12-30,1241.81,1244.93,1231.20,1231.93,594220000,1231.93
1998-12-29,1225.49,1241.86,1220.78,1241.81,586490000,1241.81
1998-12-28,1226.27,1231.52,1221.17,1225.49,531560000,1225.49
1998-12-24,1228.54,1229.72,1224.85,1226.27,246980000,1226.27
1998-12-23,1203.57,1229.89,1203.57,1228.54,697500000,1228.54
1998-12-22,1202.84,1209.22,1192.72,1203.57,680500000,1203.57
1998-12-21,1188.03,1210.88,1188.03,1202.84,744800000,1202.84
1998-12-18,1179.98,1188.89,1178.27,1188.03,839600000,1188.03
1998-12-17,1161.94,1180.03,1161.94,1179.98,739400000,1179.98
1998-12-16,1162.83,1166.29,1154.69,1161.94,725500000,1161.94
1998-12-15,1141.20,1162.83,1141.20,1162.83,777900000,1162.83
1998-12-14,1166.46,1166.46,1136.89,1141.20,741800000,1141.20
1998-12-11,1165.02,1167.89,1153.19,1166.46,688900000,1166.46
1998-12-10,1183.49,1183.77,1163.75,1165.02,748600000,1165.02
1998-12-09,1181.38,1185.22,1175.89,1183.49,694200000,1183.49
1998-12-08,1187.70,1193.53,1172.78,1181.38,727700000,1181.38
1998-12-07,1176.74,1188.96,1176.71,1187.70,671200000,1187.70
1998-12-04,1150.14,1176.74,1150.14,1176.74,709700000,1176.74
1998-12-03,1171.25,1176.99,1149.61,1150.14,799100000,1150.14
1998-12-02,1175.28,1175.28,1157.76,1171.25,727400000,1171.25
1998-12-01,1163.63,1175.89,1150.31,1175.28,789200000,1175.28
1998-11-30,1192.33,1192.72,1163.63,1163.63,687900000,1163.63
1998-11-27,1186.87,1192.97,1186.83,1192.33,256950000,1192.33
1998-11-25,1182.99,1187.16,1179.37,1186.87,583580000,1186.87
1998-11-24,1188.21,1191.30,1181.81,1182.99,766200000,1182.99
1998-11-23,1163.55,1188.21,1163.55,1188.21,774100000,1188.21
1998-11-20,1152.61,1163.55,1152.61,1163.55,721200000,1163.55
1998-11-19,1144.48,1155.10,1144.42,1152.61,671000000,1152.61
1998-11-18,1139.32,1144.52,1133.07,1144.48,652510000,1144.48
1998-11-17,1135.87,1151.71,1129.67,1139.32,705200000,1139.32
1998-11-16,1125.72,1138.72,1125.72,1135.87,615580000,1135.87
1998-11-13,1117.69,1126.34,1116.76,1125.72,602270000,1125.72
1998-11-12,1120.97,1126.57,1115.55,1117.69,662300000,1117.69
1998-11-11,1128.26,1136.25,1117.40,1120.97,715700000,1120.97
1998-11-10,1130.20,1135.37,1122.80,1128.26,671300000,1128.26
1998-11-09,1141.01,1141.01,1123.17,1130.20,592990000,1130.20
1998-11-06,1133.85,1141.30,1131.18,1141.01,683100000,1141.01
1998-11-05,1118.67,1133.88,1109.55,1133.85,770200000,1133.85
1998-11-04,1110.84,1127.18,1110.59,1118.67,861100000,1118.67
1998-11-03,1111.60,1115.02,1106.42,1110.84,704300000,1110.84
1998-11-02,1098.67,1114.44,1098.67,1111.60,753800000,1111.60
1998-10-30,1085.93,1103.78,1085.93,1098.67,785000000,1098.67
1998-10-29,1068.09,1086.11,1065.95,1085.93,699400000,1085.93
1998-10-28,1065.34,1072.79,1059.65,1068.09,677500000,1068.09
1998-10-27,1072.32,1087.08,1063.06,1065.34,764500000,1065.34
1998-10-26,1070.67,1081.23,1068.17,1072.32,609910000,1072.32
1998-10-23,1078.48,1078.48,1067.43,1070.67,637640000,1070.67
1998-10-22,1069.92,1080.43,1061.47,1078.48,754900000,1078.48
1998-10-21,1063.93,1073.61,1058.08,1069.92,745100000,1069.92
1998-10-20,1062.39,1084.06,1060.61,1063.93,958200000,1063.93
1998-10-19,1056.42,1065.21,1054.23,1062.39,738600000,1062.39
1998-10-16,1047.49,1062.65,1047.49,1056.42,1042200000,1056.42
1998-10-15,1005.53,1053.09,1000.12,1047.49,937600000,1047.49
1998-10-14,994.80,1014.42,987.80,1005.53,791200000,1005.53
1998-10-13,997.71,1000.78,987.55,994.80,733300000,994.80
1998-10-12,984.39,1010.71,984.39,997.71,691100000,997.71
1998-10-09,959.44,984.42,953.04,984.39,878100000,984.39
1998-10-08,970.68,970.68,923.32,959.44,1114600000,959.44
1998-10-07,984.59,995.66,957.15,970.68,977000000,970.68
1998-10-06,988.56,1008.77,974.81,984.59,845700000,984.59
1998-10-05,1002.60,1002.60,964.72,988.56,817500000,988.56
1998-10-02,986.39,1005.45,971.69,1002.60,902900000,1002.60
1998-10-01,1017.01,1017.01,981.29,986.39,899700000,986.39
1998-09-30,1049.02,1049.02,1015.73,1017.01,800100000,1017.01
1998-09-29,1048.69,1056.31,1039.88,1049.02,760100000,1049.02
1998-09-28,1044.75,1061.46,1042.23,1048.69,690500000,1048.69
1998-09-25,1042.72,1051.89,1028.49,1044.75,736800000,1044.75
1998-09-24,1066.09,1066.11,1033.04,1042.72,805900000,1042.72
1998-09-23,1029.63,1066.09,1029.63,1066.09,899700000,1066.09
1998-09-22,1023.89,1033.89,1021.96,1029.63,694900000,1029.63
1998-09-21,1020.09,1026.02,993.82,1023.89,609880000,1023.89
1998-09-18,1018.87,1022.01,1011.86,1020.09,794700000,1020.09
1998-09-17,1045.48,1045.48,1016.05,1018.87,694500000,1018.87
1998-09-16,1037.68,1046.07,1029.31,1045.48,797500000,1045.48
1998-09-15,1029.72,1037.90,1021.42,1037.68,724600000,1037.68
1998-09-14,1009.06,1038.38,1009.06,1029.72,714400000,1029.72
1998-09-11,980.19,1009.06,969.71,1009.06,819100000,1009.06
1998-09-10,1006.20,1006.20,968.64,980.19,880300000,980.19
1998-09-09,1023.46,1027.72,1004.56,1006.20,704300000,1006.20
1998-09-08,973.89,1023.46,973.89,1023.46,814800000,1023.46
1998-09-04,982.26,991.41,956.51,973.89,780300000,973.89
1998-09-03,990.47,990.47,969.32,982.26,880500000,982.26
1998-09-02,994.26,1013.19,988.40,990.48,894600000,990.48
1998-09-01,957.28,1000.71,939.98,994.26,1216600000,994.26
1998-08-31,1027.14,1033.47,957.28,957.28,917500000,957.28
1998-08-28,1042.59,1051.80,1021.04,1027.14,840300000,1027.14
1998-08-27,1084.19,1084.19,1037.61,1042.59,938600000,1042.59
1998-08-26,1092.85,1092.85,1075.91,1084.19,674100000,1084.19
1998-08-25,1088.14,1106.64,1085.53,1092.85,664900000,1092.85
1998-08-24,1081.24,1093.82,1081.24,1088.14,558100000,1088.14
1998-08-21,1091.60,1091.60,1054.92,1081.24,725700000,1081.24
1998-08-20,1098.06,1098.79,1089.55,1091.60,621630000,1091.60
1998-08-19,1101.20,1106.32,1094.93,1098.06,633630000,1098.06
1998-08-18,1083.67,1101.72,1083.67,1101.20,690600000,1101.20
1998-08-17,1062.75,1083.67,1055.08,1083.67,584380000,1083.67
1998-08-14,1074.91,1083.92,1057.22,1062.75,644030000,1062.75
1998-08-13,1084.22,1091.50,1074.91,1074.91,660700000,1074.91
1998-08-12,1068.98,1084.70,1068.98,1084.22,711700000,1084.22
1998-08-11,1083.14,1083.14,1054.00,1068.98,774400000,1068.98
1998-08-10,1089.45,1092.82,1081.76,1083.14,579180000,1083.14
1998-08-07,1089.63,1102.54,1084.72,1089.45,759100000,1089.45
1998-08-06,1081.43,1090.95,1074.94,1089.63,768400000,1089.63
1998-08-05,1072.12,1084.80,1057.35,1081.43,851600000,1081.43
1998-08-04,1112.44,1119.73,1071.82,1072.12,852600000,1072.12
1998-08-03,1120.67,1121.79,1110.39,1112.44,620400000,1112.44
1998-07-31,1142.95,1142.97,1114.30,1120.67,645910000,1120.67
1998-07-30,1125.21,1143.07,1125.21,1142.95,687400000,1142.95
1998-07-29,1130.24,1138.56,1121.98,1125.21,644350000,1125.21
1998-07-28,1147.27,1147.27,1119.44,1130.24,703600000,1130.24
1998-07-27,1140.80,1147.27,1128.19,1147.27,619990000,1147.27
1998-07-24,1139.75,1150.14,1129.11,1140.80,698600000,1140.80
1998-07-23,1164.08,1164.35,1139.75,1139.75,741600000,1139.75
1998-07-22,1165.07,1167.67,1155.20,1164.08,739800000,1164.08
1998-07-21,1184.10,1187.37,1163.05,1165.07,659700000,1165.07
1998-07-20,1186.75,1190.58,1179.19,1184.10,560580000,1184.10
1998-07-17,1183.99,1188.10,1182.42,1186.75,618030000,1186.75
1998-07-16,1174.81,1184.02,1170.40,1183.99,677800000,1183.99
1998-07-15,1177.58,1181.48,1174.73,1174.81,723900000,1174.81
1998-07-14,1165.19,1179.76,1165.19,1177.58,700300000,1177.58
1998-07-13,1164.33,1166.98,1160.21,1165.19,574880000,1165.19
1998-07-10,1158.57,1166.93,1150.88,1164.33,576080000,1164.33
1998-07-09,1166.38,1166.38,1156.03,1158.56,663600000,1158.56
1998-07-08,1154.66,1166.89,1154.66,1166.38,607230000,1166.38
1998-07-07,1157.33,1159.81,1152.85,1154.66,624890000,1154.66
1998-07-06,1146.42,1157.33,1145.03,1157.33,514750000,1157.33
1998-07-02,1148.56,1148.56,1142.99,1146.42,510210000,1146.42
1998-07-01,1133.84,1148.56,1133.84,1148.56,701600000,1148.56
1998-06-30,1138.49,1140.80,1131.98,1133.84,757200000,1133.84
1998-06-29,1133.20,1145.15,1133.20,1138.49,564350000,1138.49
1998-06-26,1129.28,1136.83,1129.28,1133.20,520050000,1133.20
1998-06-25,1132.88,1142.04,1127.60,1129.28,669900000,1129.28
1998-06-24,1119.49,1134.40,1115.10,1132.88,714900000,1132.88
1998-06-23,1103.21,1119.49,1103.21,1119.49,657100000,1119.49
1998-06-22,1100.65,1109.01,1099.42,1103.21,531550000,1103.21
1998-06-19,1106.37,1111.25,1097.10,1100.65,715500000,1100.65
1998-06-18,1107.11,1109.36,1103.71,1106.37,590440000,1106.37
1998-06-17,1087.59,1112.87,1087.58,1107.11,744400000,1107.11
1998-06-16,1077.01,1087.59,1074.67,1087.59,664600000,1087.59
1998-06-15,1098.84,1098.84,1077.01,1077.01,595820000,1077.01
1998-06-12,1094.58,1098.84,1080.83,1098.84,633300000,1098.84
1998-06-11,1112.28,1114.20,1094.28,1094.58,627470000,1094.58
1998-06-10,1118.41,1126.00,1110.27,1112.28,609410000,1112.28
1998-06-09,1115.72,1119.92,1111.31,1118.41,563610000,1118.41
1998-06-08,1113.86,1119.70,1113.31,1115.72,543390000,1115.72
1998-06-05,1095.10,1113.88,1094.83,1113.86,558440000,1113.86
1998-06-04,1082.73,1095.93,1078.10,1094.83,577470000,1094.83
1998-06-03,1093.22,1097.43,1081.09,1082.73,584480000,1082.73
1998-06-02,1090.98,1098.71,1089.67,1093.22,590930000,1093.22
1998-06-01,1090.82,1097.85,1084.22,1090.98,537660000,1090.98
1998-05-29,1097.60,1104.16,1090.82,1090.82,556780000,1090.82
1998-05-28,1092.23,1099.73,1089.06,1097.60,588900000,1097.60
1998-05-27,1094.02,1094.44,1074.39,1092.23,682040000,1092.23
1998-05-26,1110.47,1116.79,1094.01,1094.02,541410000,1094.02
1998-05-22,1114.64,1116.89,1107.99,1110.47,444070000,1110.47
1998-05-21,1119.06,1124.45,1111.94,1114.64,551970000,1114.64
1998-05-20,1109.52,1119.08,1107.51,1119.06,587240000,1119.06
1998-05-19,1105.82,1113.50,1105.82,1109.52,566020000,1109.52
1998-05-18,1108.73,1112.44,1097.99,1105.82,519100000,1105.82
1998-05-15,1117.37,1118.66,1107.11,1108.73,621990000,1108.73
1998-05-14,1118.86,1124.03,1112.43,1117.37,578380000,1117.37
1998-05-13,1115.79,1122.22,1114.93,1118.86,600010000,1118.86
1998-05-12,1106.64,1115.96,1102.78,1115.79,604420000,1115.79
1998-05-11,1108.14,1119.13,1103.72,1106.64,560840000,1106.64
1998-05-08,1095.14,1111.42,1094.53,1108.14,567890000,1108.14
1998-05-07,1104.92,1105.58,1094.59,1095.14,582240000,1095.14
1998-05-06,1115.50,1118.39,1104.64,1104.92,606540000,1104.92
1998-05-05,1122.07,1122.07,1111.16,1115.50,583630000,1115.50
1998-05-04,1121.00,1130.52,1121.00,1122.07,551700000,1122.07
1998-05-01,1111.75,1121.02,1111.75,1121.00,581970000,1121.00
1998-04-30,1094.63,1116.97,1094.63,1111.75,695600000,1111.75
1998-04-29,1085.11,1098.24,1084.65,1094.62,638790000,1094.62
1998-04-28,1086.54,1095.94,1081.49,1085.11,678600000,1085.11
1998-04-27,1107.90,1107.90,1076.70,1086.54,685960000,1086.54
1998-04-24,1119.58,1122.81,1104.77,1107.90,633890000,1107.90
1998-04-23,1130.54,1130.54,1117.49,1119.58,653190000,1119.58
1998-04-22,1126.67,1132.98,1126.29,1130.54,696740000,1130.54
1998-04-21,1123.65,1129.65,1119.54,1126.67,675640000,1126.67
1998-04-20,1122.72,1124.88,1118.43,1123.65,595190000,1123.65
1998-04-17,1108.17,1122.72,1104.95,1122.72,672290000,1122.72
1998-04-16,1119.32,1119.32,1105.27,1108.17,699570000,1108.17
1998-04-15,1115.75,1119.90,1112.24,1119.32,685020000,1119.32
1998-04-14,1109.69,1115.95,1109.48,1115.75,613730000,1115.75
1998-04-13,1110.67,1110.75,1100.60,1109.69,564480000,1109.69
1998-04-09,1101.65,1111.45,1101.65,1110.67,548940000,1110.67
1998-04-08,1109.55,1111.60,1098.21,1101.65,616330000,1101.65
1998-04-07,1121.38,1121.38,1102.44,1109.55,670760000,1109.55
1998-04-06,1122.70,1131.99,1121.37,1121.38,625810000,1121.38
1998-04-03,1120.01,1126.36,1118.12,1122.70,653880000,1122.70
1998-04-02,1108.15,1121.01,1107.89,1120.01,674340000,1120.01
1998-04-01,1101.75,1109.19,1095.29,1108.15,677310000,1108.15
1998-03-31,1093.55,1110.13,1093.55,1101.75,674930000,1101.75
1998-03-30,1095.44,1099.10,1090.02,1093.60,497400000,1093.60
1998-03-27,1100.80,1107.18,1091.14,1095.44,582190000,1095.44
1998-03-26,1101.93,1106.28,1097.00,1100.80,606770000,1100.80
1998-03-25,1105.65,1113.07,1092.84,1101.93,676550000,1101.93
1998-03-24,1095.55,1106.75,1095.55,1105.65,605720000,1105.65
1998-03-23,1099.16,1101.16,1094.25,1095.55,631350000,1095.55
1998-03-20,1089.74,1101.04,1089.39,1099.16,717310000,1099.16
1998-03-19,1085.52,1089.74,1084.30,1089.74,598240000,1089.74
1998-03-18,1080.45,1085.52,1077.77,1085.52,632690000,1085.52
1998-03-17,1079.27,1080.52,1073.29,1080.45,680960000,1080.45
1998-03-16,1068.61,1079.46,1068.61,1079.27,548980000,1079.27
1998-03-13,1069.92,1075.86,1066.57,1068.61,597800000,1068.61
1998-03-12,1068.47,1071.87,1063.54,1069.92,594940000,1069.92
1998-03-11,1064.25,1069.18,1064.22,1068.47,655260000,1068.47
1998-03-10,1052.31,1064.59,1052.31,1064.25,631920000,1064.25
1998-03-09,1055.69,1058.55,1050.02,1052.31,624700000,1052.31
1998-03-06,1035.05,1055.69,1035.05,1055.69,665500000,1055.69
1998-03-05,1047.33,1047.33,1030.87,1035.05,648270000,1035.05
1998-03-04,1052.02,1052.02,1042.74,1047.33,644280000,1047.33
1998-03-03,1047.70,1052.02,1043.41,1052.02,612360000,1052.02
1998-03-02,1049.34,1053.98,1044.70,1047.70,591470000,1047.70
1998-02-27,1048.67,1051.66,1044.40,1049.34,574480000,1049.34
1998-02-26,1042.90,1048.68,1039.85,1048.67,646280000,1048.67
1998-02-25,1030.56,1045.79,1030.56,1042.90,611350000,1042.90
1998-02-24,1038.14,1038.73,1028.89,1030.56,589880000,1030.56
1998-02-23,1034.21,1038.68,1031.76,1038.14,550730000,1038.14
1998-02-20,1028.28,1034.21,1022.69,1034.21,594300000,1034.21
1998-02-19,1032.08,1032.93,1026.62,1028.28,581820000,1028.28
1998-02-18,1022.76,1032.08,1021.70,1032.08,606000000,1032.08
1998-02-17,1020.09,1028.02,1020.09,1022.76,605890000,1022.76
1998-02-13,1024.14,1024.14,1017.71,1020.09,531940000,1020.09
1998-02-12,1020.01,1026.30,1008.55,1024.14,611480000,1024.14
1998-02-11,1019.01,1020.71,1016.38,1020.01,599300000,1020.01
1998-02-10,1010.74,1022.15,1010.71,1019.01,642800000,1019.01
1998-02-09,1012.46,1015.33,1006.28,1010.74,524810000,1010.74
1998-02-06,1003.54,1013.07,1003.36,1012.46,569650000,1012.46
1998-02-05,1006.90,1013.51,1000.27,1003.54,703980000,1003.54
1998-02-04,1006.00,1009.52,999.43,1006.90,695420000,1006.90
1998-02-03,1001.27,1006.13,996.90,1006.00,692120000,1006.00
1998-02-02,980.28,1002.48,980.28,1001.27,724320000,1001.27
1998-01-30,985.49,987.41,979.63,980.28,613380000,980.28
1998-01-29,977.46,992.65,975.21,985.49,750760000,985.49
1998-01-28,969.02,978.63,969.02,977.46,708470000,977.46
1998-01-27,956.95,973.23,956.26,969.02,679140000,969.02
1998-01-26,957.59,963.04,954.24,956.95,555080000,956.95
1998-01-23,963.04,966.44,950.86,957.59,635770000,957.59
1998-01-22,970.81,970.81,959.49,963.04,646570000,963.04
1998-01-21,978.60,978.60,963.29,970.81,626160000,970.81
1998-01-20,961.51,978.60,961.48,978.60,644790000,978.60
1998-01-16,950.73,965.12,950.73,961.51,670080000,961.51
1998-01-15,957.94,957.94,950.27,950.73,569050000,950.73
1998-01-14,952.12,958.12,948.00,957.94,603280000,957.94
1998-01-13,939.21,952.14,939.21,952.12,646740000,952.12
1998-01-12,927.69,939.25,912.83,939.21,705450000,939.21
1998-01-09,956.05,956.05,921.72,927.69,746420000,927.69
1998-01-08,964.00,964.00,955.04,956.05,652140000,956.05
1998-01-07,966.58,966.58,952.67,964.00,667390000,964.00
1998-01-06,977.07,977.07,962.68,966.58,618360000,966.58
1998-01-05,975.04,982.63,969.00,977.07,628070000,977.07
1998-01-02,970.43,975.04,965.73,975.04,366730000,975.04
1997-12-31,970.84,975.02,967.41,970.43,467280000,970.43
1997-12-30,953.35,970.84,953.35,970.84,499500000,970.84
1997-12-29,936.46,953.95,936.46,953.35,443160000,953.35
1997-12-26,932.70,939.99,932.70,936.46,154900000,936.46
1997-12-24,939.13,942.88,932.70,932.70,265980000,932.70
1997-12-23,953.70,954.51,938.91,939.13,515070000,939.13
1997-12-22,946.78,956.73,946.25,953.70,530670000,953.70
1997-12-19,955.30,955.30,924.92,946.78,793200000,946.78
1997-12-18,965.54,965.54,950.55,955.30,618870000,955.30
1997-12-17,968.04,974.30,964.25,965.54,618900000,965.54
1997-12-16,963.39,973.00,963.39,968.04,623320000,968.04
1997-12-15,953.39,965.96,953.39,963.39,597150000,963.39
1997-12-12,954.94,961.32,947.00,953.39,579280000,953.39
1997-12-11,969.79,969.79,951.89,954.94,631770000,954.94
1997-12-10,975.78,975.78,962.68,969.79,602290000,969.79
1997-12-09,982.37,982.37,973.81,975.78,539130000,975.78
1997-12-08,983.79,985.67,979.57,982.37,490320000,982.37
1997-12-05,973.10,986.25,969.10,983.79,563590000,983.79
1997-12-04,976.77,983.36,971.37,973.10,633470000,973.10
1997-12-03,971.68,980.81,966.16,976.77,624610000,976.77
1997-12-02,974.78,976.20,969.83,971.68,576120000,971.68
1997-12-01,955.40,974.77,955.40,974.77,590300000,974.77
1997-11-28,951.64,959.13,951.64,955.40,189070000,955.40
1997-11-26,950.82,956.47,950.82,951.64,487750000,951.64
1997-11-25,946.67,954.47,944.71,950.82,587890000,950.82
1997-11-24,963.09,963.09,945.22,946.67,514920000,946.67
1997-11-21,958.98,964.55,954.60,963.09,611000000,963.09
1997-11-20,944.59,961.83,944.59,958.98,602610000,958.98
1997-11-19,938.23,947.28,934.83,944.59,542720000,944.59
1997-11-18,946.20,947.65,937.43,938.23,521380000,938.23
1997-11-17,928.35,949.66,928.35,946.20,576540000,946.20
1997-11-14,916.66,930.44,915.34,928.35,635760000,928.35
1997-11-13,905.96,917.79,900.61,916.66,653960000,916.66
1997-11-12,923.78,923.88,905.34,905.96,585340000,905.96
1997-11-11,921.13,928.29,919.63,923.78,435660000,923.78
1997-11-10,927.51,935.90,920.26,921.13,464140000,921.13
1997-11-07,938.03,938.03,915.39,927.51,569980000,927.51
1997-11-06,942.76,942.85,934.16,938.03,522890000,938.03
1997-11-05,940.76,949.62,938.16,942.76,565680000,942.76
1997-11-04,938.99,941.40,932.66,940.76,541590000,940.76
1997-11-03,914.62,939.02,914.62,938.99,564740000,938.99
1997-10-31,903.68,919.93,903.68,914.62,638070000,914.62
1997-10-30,919.16,923.28,903.68,903.68,712230000,903.68
1997-10-29,921.85,935.24,913.88,919.16,777660000,919.16
1997-10-28,876.99,923.09,855.27,921.85,1202550000,921.85
1997-10-27,941.64,941.64,876.73,876.99,693730000,876.99
1997-10-24,950.69,960.04,937.55,941.64,677630000,941.64
1997-10-23,968.49,968.49,944.16,950.69,673270000,950.69
1997-10-22,972.28,972.61,965.66,968.49,613490000,968.49
1997-10-21,955.61,972.56,955.61,972.28,582310000,972.28
1997-10-20,944.16,955.72,941.43,955.61,483880000,955.61
1997-10-17,955.23,955.23,931.58,944.16,624980000,944.16
1997-10-16,965.72,973.38,950.77,955.25,597010000,955.25
1997-10-15,970.28,970.28,962.75,965.72,505310000,965.72
1997-10-14,968.10,972.86,961.87,970.28,510330000,970.28
1997-10-13,966.98,973.46,966.95,968.10,354800000,968.10
1997-10-10,970.62,970.62,963.42,966.98,500680000,966.98
1997-10-09,973.84,974.72,963.34,970.62,551840000,970.62
1997-10-08,983.12,983.12,968.65,973.84,573110000,973.84
1997-10-07,972.69,983.12,971.95,983.12,551970000,983.12
1997-10-06,965.03,974.16,965.03,972.69,495620000,972.69
1997-10-03,960.46,975.47,955.13,965.03,623370000,965.03
1997-10-02,955.41,960.46,952.94,960.46,474760000,960.46
1997-10-01,947.28,956.71,947.28,955.41,598660000,955.41
1997-09-30,953.34,955.17,947.28,947.28,587500000,947.28
1997-09-29,945.22,953.96,941.94,953.34,477100000,953.34
1997-09-26,937.91,946.44,937.91,945.22,505340000,945.22
1997-09-25,944.48,947.00,937.38,937.91,524880000,937.91
1997-09-24,951.93,959.78,944.07,944.48,639460000,944.48
1997-09-23,955.43,955.78,948.07,951.93,522930000,951.93
1997-09-22,950.51,960.59,950.51,955.43,490900000,955.43
1997-09-19,947.29,952.35,943.90,950.51,631040000,950.51
1997-09-18,943.00,958.19,943.00,947.29,566830000,947.29
1997-09-17,945.64,950.29,941.99,943.00,590550000,943.00
1997-09-16,919.77,947.66,919.77,945.64,636380000,945.64
1997-09-15,923.91,928.90,919.41,919.77,468030000,919.77
1997-09-12,912.59,925.05,906.70,923.91,544150000,923.91
1997-09-11,919.03,919.03,902.56,912.59,575020000,912.59
1997-09-10,933.62,933.62,918.76,919.03,517620000,919.03
1997-09-09,931.20,938.90,927.28,933.62,502200000,933.62
1997-09-08,929.05,936.50,929.05,931.20,466430000,931.20
1997-09-05,930.87,940.37,924.05,929.05,536400000,929.05
1997-09-04,927.86,933.36,925.59,930.87,559310000,930.87
1997-09-03,927.58,935.90,926.87,927.86,549060000,927.86
1997-09-02,899.47,927.58,899.47,927.58,491870000,927.58
1997-08-29,903.67,907.28,896.82,899.47,413910000,899.47
1997-08-28,913.70,915.90,898.65,903.67,486300000,903.67
1997-08-27,913.02,916.23,903.83,913.70,492150000,913.70
1997-08-26,920.16,922.47,911.72,913.02,449110000,913.02
1997-08-25,923.55,930.93,917.29,920.16,388990000,920.16
1997-08-22,925.05,925.05,905.42,923.54,460160000,923.54
1997-08-21,939.35,939.47,921.35,925.05,499000000,925.05
1997-08-20,926.01,939.35,924.58,939.35,521270000,939.35
1997-08-19,912.49,926.01,912.49,926.01,545630000,926.01
1997-08-18,900.81,912.57,893.34,912.49,514330000,912.49
1997-08-15,924.77,924.77,900.81,900.81,537820000,900.81
1997-08-14,922.02,930.07,916.92,924.77,530460000,924.77
1997-08-13,926.53,935.77,916.54,922.02,587210000,922.02
1997-08-12,937.00,942.99,925.66,926.53,499310000,926.53
1997-08-11,933.54,938.50,925.39,937.00,480340000,937.00
1997-08-08,951.19,951.19,925.74,933.54,563420000,933.54
1997-08-07,960.32,964.17,950.87,951.19,576030000,951.19
1997-08-06,952.37,962.43,949.45,960.32,565200000,960.32
1997-08-05,950.30,954.21,948.92,952.37,525710000,952.37
1997-08-04,947.14,953.18,943.60,950.30,456000000,950.30
1997-08-01,954.29,955.35,939.04,947.14,513750000,947.14
1997-07-31,952.29,957.73,948.89,954.31,547830000,954.31
1997-07-30,942.29,953.98,941.98,952.29,568470000,952.29
1997-07-29,936.45,942.96,932.56,942.29,544540000,942.29
1997-07-28,938.79,942.97,935.19,936.45,466920000,936.45
1997-07-25,940.30,945.65,936.09,938.79,521510000,938.79
1997-07-24,936.56,941.51,926.91,940.30,571020000,940.30
1997-07-23,933.98,941.80,933.98,936.56,616930000,936.56
1997-07-22,912.94,934.38,912.94,933.98,579590000,933.98
1997-07-21,915.30,915.38,907.12,912.94,459500000,912.94
1997-07-18,931.61,931.61,912.90,915.30,589710000,915.30
1997-07-17,936.59,936.96,927.90,931.61,629250000,931.61
1997-07-16,925.76,939.32,925.76,936.59,647390000,936.59
1997-07-15,918.38,926.15,914.52,925.76,598370000,925.76
1997-07-14,916.68,921.78,912.02,918.38,485960000,918.38
1997-07-11,913.78,919.74,913.11,916.68,500050000,916.68
1997-07-10,907.54,916.54,904.31,913.78,551340000,913.78
1997-07-09,918.75,922.03,902.48,907.54,589110000,907.54
1997-07-08,912.20,918.76,911.56,918.75,526010000,918.75
1997-07-07,916.92,923.26,909.69,912.20,518780000,912.20
1997-07-03,904.03,917.82,904.03,916.92,374680000,916.92
1997-07-02,891.03,904.05,891.03,904.03,526970000,904.03
1997-07-01,885.14,893.88,884.54,891.03,544190000,891.03
1997-06-30,887.30,892.62,879.82,885.14,561540000,885.14
1997-06-27,883.68,894.70,883.68,887.30,472540000,887.30
1997-06-26,888.99,893.21,879.32,883.68,499780000,883.68
1997-06-25,896.34,902.09,882.24,888.99,603040000,888.99
1997-06-24,878.62,896.75,878.62,896.34,542650000,896.34
1997-06-23,898.70,898.70,878.43,878.62,492940000,878.62
1997-06-20,897.99,901.77,897.77,898.70,653110000,898.70
1997-06-19,889.06,900.09,888.99,897.99,536940000,897.99
1997-06-18,894.42,894.42,887.03,889.06,491740000,889.06
1997-06-17,893.90,897.60,886.19,894.42,543010000,894.42
1997-06-16,893.27,895.17,891.21,893.90,414280000,893.90
1997-06-13,883.48,894.69,883.48,893.27,575810000,893.27
1997-06-12,869.57,884.34,869.01,883.46,592730000,883.46
1997-06-11,865.27,870.66,865.15,869.57,513740000,869.57
1997-06-10,862.91,870.05,862.18,865.27,526980000,865.27
1997-06-09,858.01,865.14,858.01,862.91,465810000,862.91
1997-06-06,843.43,859.24,843.36,858.01,488940000,858.01
1997-06-05,840.11,848.89,840.11,843.43,452610000,843.43
1997-06-04,845.48,845.55,838.82,840.11,466690000,840.11
1997-06-03,846.36,850.56,841.51,845.48,527120000,845.48
1997-06-02,848.28,851.34,844.61,846.36,435950000,846.36
1997-05-30,844.08,851.87,831.87,848.28,537200000,848.28
1997-05-29,847.21,848.96,842.61,844.08,462600000,844.08
1997-05-28,849.71,850.95,843.21,847.21,487340000,847.21
1997-05-27,847.03,851.53,840.96,849.71,436150000,849.71
1997-05-23,835.66,848.49,835.66,847.03,417030000,847.03
1997-05-22,839.35,841.91,833.86,835.66,426940000,835.66
1997-05-21,841.66,846.87,835.22,839.35,540730000,839.35
1997-05-20,833.27,841.96,826.41,841.66,450850000,841.66
1997-05-19,829.75,835.92,828.87,833.27,345140000,833.27
1997-05-16,841.88,841.88,829.15,829.75,486780000,829.75
1997-05-15,836.04,842.45,833.34,841.88,458170000,841.88
1997-05-14,833.13,841.29,833.13,836.04,504960000,836.04
1997-05-13,837.66,838.49,829.12,833.13,489760000,833.13
1997-05-12,824.78,838.56,824.78,837.66,459370000,837.66
1997-05-09,820.26,827.69,815.78,824.78,455690000,824.78
1997-05-08,815.62,829.09,811.84,820.26,534120000,820.26
1997-05-07,827.76,827.76,814.70,815.62,500580000,815.62
1997-05-06,830.24,832.29,824.70,827.76,603680000,827.76
1997-05-05,812.97,830.29,811.80,830.29,549410000,830.29
1997-05-02,798.53,812.99,798.53,812.97,499770000,812.97
1997-05-01,801.34,802.95,793.21,798.53,460380000,798.53
1997-04-30,794.05,804.13,791.21,801.34,556070000,801.34
1997-04-29,772.96,794.44,772.96,794.05,547690000,794.05
1997-04-28,765.37,773.89,763.30,772.96,404470000,772.96
1997-04-25,771.18,771.18,764.63,765.37,414350000,765.37
1997-04-24,773.64,779.89,769.72,771.18,493640000,771.18
1997-04-23,774.61,778.19,771.90,773.64,489350000,773.64
1997-04-22,760.37,774.64,759.90,774.61,507500000,774.61
1997-04-21,766.34,767.39,756.38,760.37,397300000,760.37
1997-04-18,761.77,767.93,761.77,766.34,468940000,766.34
1997-04-17,763.53,768.55,760.49,761.77,503760000,761.77
1997-04-16,754.72,763.53,751.99,763.53,498820000,763.53
1997-04-15,743.73,754.72,743.73,754.72,507370000,754.72
1997-04-14,737.65,743.73,733.54,743.73,406800000,743.73
1997-04-11,758.34,758.34,737.64,737.65,444380000,737.65
1997-04-10,760.60,763.73,757.65,758.34,421790000,758.34
1997-04-09,766.12,769.53,759.15,760.60,451500000,760.60
1997-04-08,762.13,766.25,758.36,766.12,450790000,766.12
1997-04-07,757.90,764.82,757.90,762.13,453790000,762.13
1997-04-04,750.32,757.90,744.04,757.90,544580000,757.90
1997-04-03,750.11,751.04,744.40,750.32,498010000,750.32
1997-04-02,759.64,759.65,747.59,750.11,478210000,750.11
1997-04-01,757.12,761.49,751.26,759.64,515770000,759.64
1997-03-31,773.88,773.88,756.13,757.12,555880000,757.12
1997-03-27,790.50,792.58,767.32,773.88,476790000,773.88
1997-03-26,789.07,794.89,786.77,790.50,506670000,790.50
1997-03-25,790.89,798.11,788.39,789.07,487520000,789.07
1997-03-24,784.10,791.01,780.79,790.89,451970000,790.89
1997-03-21,782.65,786.44,782.65,784.10,638760000,784.10
1997-03-20,785.77,786.29,778.04,782.65,497480000,782.65
1997-03-19,789.66,791.59,780.03,785.77,535580000,785.77
1997-03-18,795.71,797.18,785.47,789.66,467330000,789.66
1997-03-17,793.17,796.28,782.98,795.71,495260000,795.71
1997-03-14,789.56,796.88,789.56,793.17,491540000,793.17
1997-03-13,804.26,804.26,789.44,789.56,507560000,789.56
1997-03-12,811.34,811.34,801.07,804.26,490200000,804.26
1997-03-11,813.65,814.90,810.77,811.34,493250000,811.34
1997-03-10,804.97,813.66,803.66,813.65,468780000,813.65
1997-03-07,798.56,808.19,798.56,804.97,508270000,804.97
1997-03-06,801.99,804.11,797.50,798.56,540310000,798.56
1997-03-05,790.95,801.99,790.95,801.99,532500000,801.99
1997-03-04,795.31,798.93,789.98,790.95,537890000,790.95
1997-03-03,790.82,795.31,785.66,795.31,437220000,795.31
1997-02-28,795.07,795.70,788.50,790.82,508280000,790.82
1997-02-27,805.68,805.68,795.06,795.07,464660000,795.07
1997-02-26,812.10,812.70,798.13,805.68,573920000,805.68
1997-02-25,810.28,812.85,807.65,812.03,527450000,812.03
1997-02-24,801.77,810.64,798.42,810.28,462450000,810.28
1997-02-21,802.80,804.94,799.99,801.77,478450000,801.77
1997-02-20,812.49,812.49,800.35,802.80,492220000,802.80
1997-02-19,816.29,817.68,811.20,812.49,519350000,812.49
1997-02-18,808.48,816.29,806.34,816.29,474110000,816.29
1997-02-14,811.82,812.20,808.15,808.48,491540000,808.48
1997-02-13,802.77,812.93,802.77,811.82,593710000,811.82
1997-02-12,789.59,802.77,789.59,802.77,563890000,802.77
1997-02-11,785.43,789.60,780.95,789.59,483090000,789.59
1997-02-10,789.56,793.46,784.69,785.43,471590000,785.43
1997-02-07,780.15,789.72,778.19,789.56,540910000,789.56
1997-02-06,778.28,780.35,774.45,780.15,519660000,780.15
1997-02-05,789.26,792.71,773.43,778.28,580520000,778.28
1997-02-04,786.73,789.28,783.68,789.26,506530000,789.26
1997-02-03,786.16,787.14,783.12,786.73,463600000,786.73
1997-01-31,784.17,791.86,784.17,786.16,578550000,786.16
1997-01-30,772.50,784.17,772.50,784.17,524160000,784.17
1997-01-29,765.02,772.70,765.02,772.50,498390000,772.50
1997-01-28,765.02,776.32,761.75,765.02,541580000,765.02
1997-01-27,770.52,771.43,764.18,765.02,445760000,765.02
1997-01-24,777.56,778.21,768.17,770.52,542920000,770.52
1997-01-23,786.23,794.67,776.64,777.56,685070000,777.56
1997-01-22,782.72,786.23,779.56,786.23,589230000,786.23
1997-01-21,776.70,783.72,772.00,782.72,571280000,782.72
1997-01-20,776.17,780.08,774.19,776.70,440470000,776.70
1997-01-17,769.75,776.37,769.72,776.17,534640000,776.17
1997-01-16,767.20,772.05,765.25,769.75,537290000,769.75
1997-01-15,768.86,770.95,763.72,767.20,524990000,767.20
1997-01-14,759.51,772.04,759.51,768.86,531600000,768.86
1997-01-13,759.50,762.85,756.69,759.51,445400000,759.51
1997-01-10,754.85,759.65,746.92,759.50,545850000,759.50
1997-01-09,748.41,757.68,748.41,754.85,555370000,754.85
1997-01-08,753.23,755.72,747.71,748.41,557510000,748.41
1997-01-07,747.65,753.26,742.18,753.23,538220000,753.23
1997-01-06,748.03,753.31,743.82,747.65,531350000,747.65
1997-01-03,737.01,748.24,737.01,748.03,452970000,748.03
1997-01-02,740.74,742.81,729.55,737.01,463230000,737.01
1996-12-31,753.85,753.95,740.74,740.74,399760000,740.74
1996-12-30,756.79,759.20,752.73,753.85,339060000,753.85
1996-12-27,755.82,758.75,754.82,756.79,253810000,756.79
1996-12-26,751.03,757.07,751.02,755.82,254630000,755.82
1996-12-24,746.92,751.03,746.92,751.03,165140000,751.03
1996-12-23,748.87,750.40,743.28,746.92,343280000,746.92
1996-12-20,745.76,755.41,745.76,748.87,654340000,748.87
1996-12-19,731.54,746.06,731.54,745.76,526410000,745.76
1996-12-18,726.04,732.76,726.04,731.54,500490000,731.54
1996-12-17,720.98,727.67,716.69,726.04,519840000,726.04
1996-12-16,728.64,732.68,719.40,720.98,447560000,720.98
1996-12-13,729.33,731.40,721.97,728.64,458540000,728.64
1996-12-12,740.73,744.86,729.30,729.30,492920000,729.30
1996-12-11,747.54,747.54,732.75,740.73,494210000,740.73
1996-12-10,749.76,753.43,747.02,747.54,446120000,747.54
1996-12-09,739.60,749.76,739.60,749.76,381570000,749.76
1996-12-06,744.38,744.38,726.89,739.60,500860000,739.60
1996-12-05,745.10,747.65,742.61,744.38,483710000,744.38
1996-12-04,748.28,748.40,738.46,745.10,498240000,745.10
1996-12-03,756.56,761.75,747.58,748.28,516160000,748.28
1996-12-02,757.02,757.03,751.49,756.56,412520000,756.56
1996-11-29,755.00,758.27,755.00,757.02,14990000,757.02
1996-11-27,755.96,757.30,753.18,755.00,377780000,755.00
1996-11-26,757.03,762.12,752.83,755.96,527380000,755.96
1996-11-25,748.73,757.05,747.99,757.03,475260000,757.03
1996-11-22,742.75,748.73,742.75,748.73,525210000,748.73
1996-11-21,743.95,745.20,741.08,742.75,464430000,742.75
1996-11-20,742.16,746.99,740.40,743.95,497900000,743.95
1996-11-19,737.02,742.18,736.87,742.16,461980000,742.16
1996-11-18,737.62,739.24,734.39,737.02,388520000,737.02
1996-11-15,735.88,741.92,735.15,737.62,529100000,737.62
1996-11-14,731.13,735.99,729.20,735.88,480350000,735.88
1996-11-13,729.56,732.11,728.03,731.13,429840000,731.13
1996-11-12,731.87,733.04,728.20,729.56,471740000,729.56
1996-11-11,730.82,732.60,729.94,731.87,353960000,731.87
1996-11-08,727.65,730.82,725.22,730.82,402320000,730.82
1996-11-07,724.59,729.49,722.23,727.65,502530000,727.65
1996-11-06,714.14,724.60,712.83,724.59,509600000,724.59
1996-11-05,706.73,714.56,706.73,714.14,486660000,714.14
1996-11-04,703.77,707.02,702.84,706.73,398790000,706.73
1996-11-01,705.27,708.60,701.30,703.77,465510000,703.77
1996-10-31,700.90,706.61,700.35,705.27,482840000,705.27
1996-10-30,701.50,703.44,700.05,700.90,437770000,700.90
1996-10-29,697.26,703.25,696.22,701.50,443890000,701.50
1996-10-28,700.92,705.40,697.25,697.26,383620000,697.26
1996-10-25,702.29,704.11,700.53,700.92,367640000,700.92
1996-10-24,707.27,708.25,702.11,702.29,418970000,702.29
1996-10-23,706.57,707.31,700.98,707.27,442170000,707.27
1996-10-22,709.85,709.85,704.55,706.57,410790000,706.57
1996-10-21,710.82,714.10,707.71,709.85,414630000,709.85
1996-10-18,706.99,711.04,706.11,710.82,473020000,710.82
1996-10-17,705.00,708.52,704.76,706.99,478550000,706.99
1996-10-16,702.57,704.42,699.15,704.41,441410000,704.41
1996-10-15,703.54,708.07,699.07,702.57,458980000,702.57
1996-10-14,700.66,705.16,700.66,703.54,322000000,703.54
1996-10-11,694.61,700.67,694.61,700.66,396050000,700.66
1996-10-10,696.74,696.82,693.34,694.61,394950000,694.61
1996-10-09,700.64,702.36,694.42,696.74,408450000,696.74
1996-10-08,703.34,705.76,699.88,700.64,435070000,700.64
1996-10-07,701.46,704.17,701.39,703.34,380750000,703.34
1996-10-04,692.78,701.74,692.78,701.46,463940000,701.46
1996-10-03,694.01,694.81,691.78,692.78,386500000,692.78
1996-10-02,689.08,694.82,689.08,694.01,440130000,694.01
1996-10-01,687.31,689.54,684.44,689.08,421550000,689.08
1996-09-30,686.19,690.11,686.03,687.33,388570000,687.33
1996-09-27,685.86,687.11,683.73,686.19,414760000,686.19
1996-09-26,685.83,690.15,683.77,685.86,500870000,685.86
1996-09-25,685.61,688.26,684.92,685.83,451710000,685.83
1996-09-24,686.48,690.88,683.54,685.61,460150000,685.61
1996-09-23,687.03,687.03,681.01,686.48,297760000,686.48
1996-09-20,683.00,687.07,683.00,687.03,519420000,687.03
1996-09-19,681.47,684.07,679.06,683.00,398580000,683.00
1996-09-18,682.94,683.77,679.75,681.47,396600000,681.47
1996-09-17,683.98,685.80,679.96,682.94,449850000,682.94
1996-09-16,680.54,686.48,680.53,683.98,430080000,683.98
1996-09-13,671.15,681.39,671.15,680.54,488360000,680.54
1996-09-12,667.28,673.07,667.28,671.15,398820000,671.15
1996-09-11,663.81,667.73,661.79,667.28,376880000,667.28
1996-09-10,663.76,665.57,661.55,663.81,372960000,663.81
1996-09-09,655.68,663.77,655.68,663.76,311530000,663.76
1996-09-06,649.44,658.21,649.44,655.68,348710000,655.68
1996-09-05,655.61,655.61,648.89,649.44,361430000,649.44
1996-09-04,654.72,655.82,652.93,655.61,351290000,655.61
1996-09-03,651.99,655.13,643.97,654.72,345740000,654.72
1996-08-30,657.40,657.71,650.52,651.99,258380000,651.99
1996-08-29,664.81,664.81,655.35,657.40,321120000,657.40
1996-08-28,666.40,667.41,664.39,664.81,296440000,664.81
1996-08-27,663.88,666.40,663.50,666.40,310520000,666.40
1996-08-26,667.03,667.03,662.36,663.88,281430000,663.88
1996-08-23,670.68,670.68,664.93,667.03,308010000,667.03
1996-08-22,665.07,670.68,664.88,670.68,354950000,670.68
1996-08-21,665.69,665.69,662.16,665.07,348820000,665.07
1996-08-20,666.58,666.99,665.15,665.69,334960000,665.69
1996-08-19,665.21,667.12,665.00,666.58,294080000,666.58
1996-08-16,662.28,666.34,662.26,665.21,337650000,665.21
1996-08-15,662.05,664.18,660.64,662.28,323950000,662.28
1996-08-14,660.20,662.42,658.47,662.05,343460000,662.05
1996-08-13,665.77,665.77,659.13,660.20,362470000,660.20
1996-08-12,662.10,665.77,658.95,665.77,312170000,665.77
1996-08-09,662.59,665.37,660.31,662.10,327280000,662.10
1996-08-08,664.16,664.17,661.28,662.59,334570000,662.59
1996-08-07,662.38,664.61,660.00,664.16,394340000,664.16
1996-08-06,660.23,662.75,656.83,662.38,347290000,662.38
1996-08-05,662.49,663.64,659.03,660.23,307240000,660.23
1996-08-02,650.02,662.49,650.02,662.49,442080000,662.49
1996-08-01,639.95,650.66,639.49,650.02,439110000,650.02
1996-07-31,635.26,640.54,633.74,639.95,403560000,639.95
1996-07-30,630.91,635.26,629.22,635.26,341090000,635.26
1996-07-29,635.90,635.90,630.90,630.91,281560000,630.91
1996-07-26,631.17,636.23,631.17,635.90,349900000,635.90
1996-07-25,626.65,633.57,626.65,631.17,405390000,631.17
1996-07-24,626.19,629.10,616.43,626.65,463030000,626.65
1996-07-23,633.79,637.70,625.65,626.87,421900000,626.87
1996-07-22,638.73,638.73,630.38,633.77,327300000,633.77
1996-07-19,643.51,643.51,635.50,638.73,408070000,638.73
1996-07-18,634.07,644.44,633.29,643.56,474460000,643.56
1996-07-17,628.37,636.61,628.37,634.07,513830000,634.07
1996-07-16,629.80,631.99,605.88,628.37,682980000,628.37
1996-07-15,646.19,646.19,629.69,629.80,419020000,629.80
1996-07-12,645.67,647.64,640.21,646.19,396740000,646.19
1996-07-11,656.06,656.06,639.52,645.67,520470000,645.67
1996-07-10,654.75,656.27,648.39,656.06,421350000,656.06
1996-07-09,652.54,656.60,652.54,654.75,400170000,654.75
1996-07-08,657.44,657.65,651.13,652.54,367560000,652.54
1996-07-05,672.40,672.40,657.41,657.44,181470000,657.44
1996-07-03,673.61,673.64,670.21,672.40,336260000,672.40
1996-07-02,675.88,675.88,672.55,673.61,388000000,673.61
1996-07-01,670.63,675.88,670.63,675.88,345750000,675.88
1996-06-28,668.55,672.68,668.55,670.63,470460000,670.63
1996-06-27,664.39,668.90,661.56,668.55,405580000,668.55
1996-06-26,668.48,668.49,663.67,664.39,386520000,664.39
1996-06-25,668.85,670.65,667.29,668.48,391900000,668.48
1996-06-24,666.84,671.07,666.84,668.85,333840000,668.85
1996-06-21,662.10,666.84,662.10,666.84,520340000,666.84
1996-06-20,661.96,664.96,658.75,662.10,441060000,662.10
1996-06-19,662.06,665.62,661.21,661.96,383610000,661.96
1996-06-18,665.16,666.36,661.34,662.06,373290000,662.06
1996-06-17,665.85,668.27,664.09,665.16,298410000,665.16
1996-06-14,667.92,668.40,664.35,665.85,390630000,665.85
1996-06-13,669.04,670.54,665.49,667.92,397620000,667.92
1996-06-12,670.97,673.67,668.77,669.04,397190000,669.04
1996-06-11,672.16,676.72,669.94,670.97,405390000,670.97
1996-06-10,673.31,673.61,670.15,672.16,337480000,672.16
1996-06-07,673.03,673.31,662.48,673.31,445710000,673.31
1996-06-06,678.44,680.32,673.02,673.03,466940000,673.03
1996-06-05,672.56,678.45,672.09,678.44,380360000,678.44
1996-06-04,667.68,672.60,667.68,672.56,386040000,672.56
1996-06-03,669.12,669.12,665.19,667.68,318470000,667.68
1996-05-31,671.70,673.46,667.00,669.12,351750000,669.12
1996-05-30,667.93,673.51,664.56,671.70,381960000,671.70
1996-05-29,672.23,673.73,666.09,667.93,346730000,667.93
1996-05-28,678.51,679.98,671.52,672.23,341480000,672.23
1996-05-24,676.00,679.72,676.00,678.51,329150000,678.51
1996-05-23,678.42,681.10,673.45,676.00,431850000,676.00
1996-05-22,672.76,678.42,671.23,678.42,423670000,678.42
1996-05-21,673.15,675.56,672.26,672.76,409610000,672.76
1996-05-20,668.91,673.66,667.64,673.15,385000000,673.15
1996-05-17,664.85,669.84,664.85,668.91,429140000,668.91
1996-05-16,665.42,667.11,662.79,664.85,392070000,664.85
1996-05-15,665.60,669.82,664.46,665.42,447790000,665.42
1996-05-14,661.51,666.96,661.51,665.60,460440000,665.60
1996-05-13,652.09,662.16,652.09,661.51,394180000,661.51
1996-05-10,645.44,653.00,645.44,652.09,428370000,652.09
1996-05-09,644.77,647.95,643.18,645.44,404310000,645.44
1996-05-08,638.26,644.79,630.07,644.77,495460000,644.77
1996-05-07,640.81,641.40,636.96,638.26,410770000,638.26
1996-05-06,641.63,644.64,636.19,640.81,375820000,640.81
1996-05-03,643.38,648.45,640.23,641.63,434010000,641.63
1996-05-02,654.58,654.58,642.13,643.38,442960000,643.38
1996-05-01,654.17,656.44,652.26,654.58,404620000,654.58
1996-04-30,654.16,654.59,651.05,654.17,393390000,654.17
1996-04-29,653.46,654.71,651.60,654.16,344030000,654.16
1996-04-26,652.87,656.43,651.96,653.46,402530000,653.46
1996-04-25,650.17,654.18,647.06,652.87,462120000,652.87
1996-04-24,651.58,653.37,648.25,650.17,494220000,650.17
1996-04-23,647.89,651.59,647.70,651.58,452690000,651.58
1996-04-22,645.07,650.91,645.07,647.89,395370000,647.89
1996-04-19,643.61,647.32,643.61,645.07,435690000,645.07
1996-04-18,641.61,644.66,640.76,643.61,415150000,643.61
1996-04-17,645.00,645.00,638.71,641.61,465200000,641.61
1996-04-16,642.49,645.57,642.15,645.00,453310000,645.00
1996-04-15,636.71,642.49,636.71,642.49,346370000,642.49
1996-04-12,631.18,637.14,631.18,636.71,413270000,636.71
1996-04-11,633.50,635.26,624.14,631.18,519710000,631.18
1996-04-10,642.19,642.78,631.76,633.50,475150000,633.50
1996-04-09,644.24,646.33,640.84,642.19,426790000,642.19
1996-04-08,655.86,655.86,638.04,644.24,411810000,644.24
1996-04-04,655.88,656.68,654.89,655.86,383400000,655.86
1996-04-03,655.26,655.89,651.81,655.88,386620000,655.88
1996-04-02,653.73,655.27,652.81,655.26,406640000,655.26
1996-04-01,645.50,653.87,645.50,653.73,392120000,653.73
1996-03-29,648.94,650.96,644.89,645.50,413510000,645.50
1996-03-28,648.91,649.58,646.36,648.94,370750000,648.94
1996-03-27,652.97,653.94,647.60,648.91,406280000,648.91
1996-03-26,650.04,654.31,648.15,652.97,400090000,652.97
1996-03-25,650.62,655.50,648.82,650.04,336700000,650.04
1996-03-22,649.19,652.08,649.19,650.62,329390000,650.62
1996-03-21,649.98,651.54,648.10,649.19,367180000,649.19
1996-03-20,651.69,653.13,645.57,649.98,409780000,649.98
1996-03-19,652.65,656.18,649.80,651.69,438300000,651.69
1996-03-18,641.43,652.65,641.43,652.65,437100000,652.65
1996-03-15,640.87,642.87,638.35,641.43,529970000,641.43
1996-03-14,638.55,644.17,638.55,640.87,492630000,640.87
1996-03-13,637.09,640.52,635.19,638.55,413030000,638.55
1996-03-12,640.02,640.02,628.82,637.09,454980000,637.09
1996-03-11,633.50,640.41,629.95,640.02,449500000,640.02
1996-03-08,653.65,653.65,627.63,633.50,546550000,633.50
1996-03-07,652.00,653.65,649.54,653.65,425790000,653.65
1996-03-06,655.79,656.97,651.61,652.00,428220000,652.00
1996-03-05,650.81,655.80,648.77,655.79,445700000,655.79
1996-03-04,644.37,653.54,644.37,650.81,417270000,650.81
1996-03-01,640.43,644.38,635.00,644.37,471480000,644.37
1996-02-29,644.75,646.95,639.01,640.43,453170000,640.43
1996-02-28,647.24,654.39,643.99,644.75,447790000,644.75
1996-02-27,650.46,650.62,643.87,647.24,431340000,647.24
1996-02-26,659.08,659.08,650.16,650.46,399330000,650.46
1996-02-23,658.86,663.00,652.25,659.08,443130000,659.08
1996-02-22,648.10,659.75,648.10,658.86,485470000,658.86
1996-02-21,640.65,648.11,640.65,648.10,431220000,648.10
1996-02-20,647.98,647.98,638.79,640.65,395910000,640.65
1996-02-16,651.32,651.42,646.99,647.98,445570000,647.98
1996-02-15,655.58,656.84,651.15,651.32,415320000,651.32
1996-02-14,660.51,661.53,654.36,655.58,421790000,655.58
1996-02-13,661.45,664.23,657.92,660.51,441540000,660.51
1996-02-12,656.37,662.95,656.34,661.45,397890000,661.45
1996-02-09,656.07,661.08,653.64,656.37,477640000,656.37
1996-02-08,649.93,656.54,647.93,656.07,474970000,656.07
1996-02-07,646.33,649.93,645.59,649.93,462730000,649.93
1996-02-06,641.43,646.67,639.68,646.33,465940000,646.33
1996-02-05,635.84,641.43,633.71,641.43,377760000,641.43
1996-02-02,638.46,639.26,634.29,635.84,420020000,635.84
1996-02-01,636.02,638.46,634.54,638.46,461430000,638.46
1996-01-31,630.15,636.18,629.48,636.02,472210000,636.02
1996-01-30,624.22,630.29,624.22,630.15,464350000,630.15
1996-01-29,621.62,624.22,621.42,624.22,363330000,624.22
1996-01-26,617.03,621.70,615.26,621.62,385700000,621.62
1996-01-25,619.96,620.15,616.62,617.03,453270000,617.03
1996-01-24,612.79,619.96,612.79,619.96,476380000,619.96
1996-01-23,613.40,613.40,610.65,612.79,416910000,612.79
1996-01-22,611.83,613.45,610.95,613.40,398040000,613.40
1996-01-19,608.24,612.92,606.76,611.83,497720000,611.83
1996-01-18,606.37,608.27,604.12,608.24,450410000,608.24
1996-01-17,608.44,609.93,604.70,606.37,458720000,606.37
1996-01-16,599.82,608.44,599.05,608.44,425220000,608.44
1996-01-15,601.81,603.43,598.47,599.82,306180000,599.82
1996-01-12,602.69,604.80,597.46,601.81,383400000,601.81
1996-01-11,598.48,602.71,597.54,602.69,408800000,602.69
1996-01-10,609.45,609.45,597.29,598.48,496830000,598.48
1996-01-09,618.46,619.15,608.21,609.45,417400000,609.45
1996-01-08,616.71,618.46,616.49,618.46,130360000,618.46
1996-01-05,617.70,617.70,612.02,616.71,437110000,616.71
1996-01-04,621.32,624.49,613.96,617.70,512580000,617.70
1996-01-03,620.73,623.25,619.56,621.32,468950000,621.32
1996-01-02,615.93,620.74,613.17,620.73,364180000,620.73
1995-12-29,614.12,615.93,612.36,615.93,321250000,615.93
1995-12-28,614.53,615.50,612.40,614.12,288660000,614.12
1995-12-27,614.30,615.73,613.75,614.53,252300000,614.53
1995-12-26,611.96,614.50,611.96,614.30,217280000,614.30
1995-12-22,610.49,613.50,610.45,611.95,289600000,611.95
1995-12-21,605.94,610.52,605.94,610.49,415810000,610.49
1995-12-20,611.93,614.27,605.93,605.94,437680000,605.94
1995-12-19,606.81,611.94,605.05,611.93,478280000,611.93
1995-12-18,616.34,616.34,606.13,606.81,426270000,606.81
1995-12-15,616.92,617.72,614.46,616.34,636800000,616.34
1995-12-14,621.69,622.88,616.13,616.92,465300000,616.92
1995-12-13,618.78,622.02,618.27,621.69,415290000,621.69
1995-12-12,619.52,619.55,617.68,618.78,349860000,618.78
1995-12-11,617.48,620.90,617.14,619.52,342070000,619.52
1995-12-08,616.17,617.82,614.32,617.48,327900000,617.48
1995-12-07,620.18,620.19,615.21,616.17,379260000,616.17
1995-12-06,617.68,621.11,616.69,620.18,417780000,620.18
1995-12-05,613.68,618.48,613.14,617.68,437360000,617.68
1995-12-04,606.98,613.83,606.84,613.68,405480000,613.68
1995-12-01,605.37,608.11,605.37,606.98,393310000,606.98
1995-11-30,607.64,608.69,605.37,605.37,440050000,605.37
1995-11-29,606.45,607.66,605.47,607.64,398280000,607.64
1995-11-28,601.32,606.45,599.02,606.45,408860000,606.45
1995-11-27,599.97,603.35,599.97,601.32,359130000,601.32
1995-11-24,598.40,600.24,598.40,599.97,125870000,599.97
1995-11-22,600.24,600.71,598.40,598.40,404980000,598.40
1995-11-21,596.85,600.28,595.42,600.24,408320000,600.24
1995-11-20,600.07,600.40,596.17,596.85,333150000,596.85
1995-11-17,597.34,600.14,597.30,600.07,437200000,600.07
1995-11-16,593.96,597.91,593.52,597.34,423280000,597.34
1995-11-15,589.29,593.97,588.36,593.96,376100000,593.96
1995-11-14,592.30,592.30,588.98,589.29,354420000,589.29
1995-11-13,592.72,593.72,590.58,592.30,295840000,592.30
1995-11-10,593.26,593.26,590.39,592.72,298690000,592.72
1995-11-09,591.71,593.90,590.89,593.26,380760000,593.26
1995-11-08,586.32,591.71,586.32,591.71,359780000,591.71
1995-11-07,588.46,588.46,584.24,586.32,364680000,586.32
1995-11-06,590.57,590.64,588.31,588.46,309100000,588.46
1995-11-03,589.72,590.57,588.65,590.57,348500000,590.57
1995-11-02,584.22,589.72,584.22,589.72,397070000,589.72
1995-11-01,581.50,584.24,581.04,584.22,378090000,584.22
1995-10-31,583.25,586.71,581.50,581.50,377390000,581.50
1995-10-30,579.70,583.79,579.70,583.25,319160000,583.25
1995-10-27,576.72,579.71,573.21,579.70,379230000,579.70
1995-10-26,582.47,582.63,572.53,576.72,464270000,576.72
1995-10-25,586.54,587.19,581.41,582.47,433620000,582.47
1995-10-24,585.06,587.31,584.75,586.54,415540000,586.54
1995-10-23,587.46,587.46,583.73,585.06,330750000,585.06
1995-10-20,590.65,590.66,586.78,587.46,389360000,587.46
1995-10-19,587.44,590.66,586.34,590.65,406620000,590.65
1995-10-18,586.78,589.77,586.27,587.44,411270000,587.44
1995-10-17,583.03,586.78,581.90,586.78,356380000,586.78
1995-10-16,584.50,584.86,582.63,583.03,300750000,583.03
1995-10-13,583.10,587.39,583.10,584.50,374680000,584.50
1995-10-12,579.46,583.12,579.46,583.10,344060000,583.10
1995-10-11,577.52,579.52,577.08,579.46,340740000,579.46
1995-10-10,578.37,578.37,571.55,577.52,412710000,577.52
1995-10-09,582.49,582.49,576.35,578.37,275320000,578.37
1995-10-06,582.63,584.54,582.10,582.49,313680000,582.49
1995-10-05,581.47,582.63,579.58,582.63,367480000,582.63
1995-10-04,582.34,582.34,579.91,581.47,339380000,581.47
1995-10-03,581.72,582.34,578.48,582.34,385940000,582.34
1995-10-02,584.41,585.05,580.54,581.72,304990000,581.72
1995-09-29,585.87,587.61,584.00,584.41,335250000,584.41
1995-09-28,581.04,585.88,580.69,585.87,367720000,585.87
1995-09-27,581.41,581.42,574.68,581.04,411300000,581.04
1995-09-26,581.81,584.66,580.65,581.41,363630000,581.41
1995-09-25,581.73,582.14,579.50,581.81,273120000,581.81
1995-09-22,583.00,583.00,578.25,581.73,370790000,581.73
1995-09-21,586.77,586.79,580.91,583.00,367100000,583.00
1995-09-20,584.20,586.77,584.18,586.77,400050000,586.77
1995-09-19,582.78,584.24,580.75,584.20,371170000,584.20
1995-09-18,583.35,583.37,579.36,582.77,326090000,582.77
1995-09-15,583.61,585.07,581.79,583.35,459370000,583.35
1995-09-14,578.77,583.99,578.77,583.61,382880000,583.61
1995-09-13,576.51,579.72,575.47,578.77,384380000,578.77
1995-09-12,573.91,576.51,573.11,576.51,344540000,576.51
1995-09-11,572.68,575.15,572.68,573.91,296840000,573.91
1995-09-08,570.29,572.68,569.27,572.68,317940000,572.68
1995-09-07,570.17,571.11,569.23,570.29,321720000,570.29
1995-09-06,569.17,570.53,569.00,570.17,369540000,570.17
1995-09-05,563.86,569.20,563.84,569.17,332670000,569.17
1995-09-01,561.88,564.62,561.01,563.84,256730000,563.84
1995-08-31,561.09,562.36,560.49,561.88,300920000,561.88
1995-08-30,560.00,561.52,559.49,560.92,329840000,560.92
1995-08-29,559.05,560.01,555.71,560.00,311290000,560.00
1995-08-28,560.10,562.22,557.99,559.05,267860000,559.05
1995-08-25,557.46,561.31,557.46,560.10,255990000,560.10
1995-08-24,557.14,558.63,555.20,557.46,299200000,557.46
1995-08-23,559.52,560.00,557.08,557.14,291890000,557.14
1995-08-22,558.11,559.52,555.87,559.52,290890000,559.52
1995-08-21,559.21,563.34,557.89,558.11,303200000,558.11
1995-08-18,559.04,561.24,558.34,559.21,320490000,559.21
1995-08-17,559.97,559.97,557.42,559.04,354460000,559.04
1995-08-16,558.57,559.98,557.37,559.97,390170000,559.97
1995-08-15,559.74,559.98,555.22,558.57,330070000,558.57
1995-08-14,555.11,559.74,554.76,559.74,264920000,559.74
1995-08-11,557.45,558.50,553.04,555.11,267850000,555.11
1995-08-10,559.71,560.63,556.05,557.45,306660000,557.45
1995-08-09,560.39,561.59,559.29,559.71,303390000,559.71
1995-08-08,560.03,561.53,558.32,560.39,306090000,560.39
1995-08-07,558.94,561.24,558.94,560.03,277050000,560.03
1995-08-04,558.75,559.57,557.91,558.94,314740000,558.94
1995-08-03,558.80,558.80,554.10,558.75,353110000,558.75
1995-08-02,559.64,565.62,557.87,558.80,374330000,558.80
1995-08-01,562.06,562.11,556.67,559.64,332210000,559.64
1995-07-31,562.93,563.49,560.06,562.06,291950000,562.06
1995-07-28,565.22,565.40,562.04,562.93,311590000,562.93
1995-07-27,561.61,565.33,561.61,565.22,356570000,565.22
1995-07-26,561.10,563.78,560.85,561.61,393470000,561.61
1995-07-25,556.63,561.75,556.34,561.10,373200000,561.10
1995-07-24,553.62,557.21,553.62,556.63,315300000,556.63
1995-07-21,553.34,554.73,550.91,553.62,431830000,553.62
1995-07-20,550.98,554.43,549.10,553.54,383380000,553.54
1995-07-19,556.58,558.46,542.51,550.98,489850000,550.98
1995-07-18,562.55,562.72,556.86,558.46,372230000,558.46
1995-07-17,560.34,562.94,559.45,562.72,322540000,562.72
1995-07-14,561.00,561.00,556.41,559.89,312930000,559.89
1995-07-13,560.89,562.00,559.07,561.00,387500000,561.00
1995-07-12,555.27,561.56,554.27,560.89,416360000,560.89
1995-07-11,556.78,557.19,553.80,554.78,376770000,554.78
1995-07-10,556.37,558.48,555.77,557.19,409700000,557.19
1995-07-07,553.90,556.57,553.05,556.37,466540000,556.37
1995-07-06,547.26,553.99,546.59,553.99,420500000,553.99
1995-07-05,547.09,549.98,546.28,547.26,357850000,547.26
1995-07-03,544.75,547.10,544.43,547.09,117900000,547.09
1995-06-30,543.87,546.82,543.51,544.75,311650000,544.75
1995-06-29,544.73,546.25,540.79,543.87,313080000,543.87
1995-06-28,542.43,546.33,540.72,544.73,368060000,544.73
1995-06-27,544.11,547.07,542.19,542.43,346950000,542.43
1995-06-26,549.71,549.79,544.06,544.13,296720000,544.13
1995-06-23,551.07,551.07,548.23,549.71,321660000,549.71
1995-06-22,543.98,551.07,543.98,551.07,421000000,551.07
1995-06-21,544.98,545.93,543.90,543.98,398210000,543.98
1995-06-20,545.22,545.44,543.43,544.98,382370000,544.98
1995-06-19,539.83,545.22,539.83,545.22,322990000,545.22
1995-06-16,537.51,539.98,537.12,539.83,442740000,539.83
1995-06-15,536.48,539.07,535.56,537.12,334700000,537.12
1995-06-14,536.05,536.48,533.83,536.47,330770000,536.47
1995-06-13,530.88,536.23,530.88,536.05,339660000,536.05
1995-06-12,527.94,532.54,527.94,530.88,289920000,530.88
1995-06-09,532.35,532.35,526.00,527.94,327570000,527.94
1995-06-08,533.13,533.56,531.65,532.35,289880000,532.35
1995-06-07,535.55,535.55,531.66,533.13,327790000,533.13
1995-06-06,535.60,537.09,535.14,535.55,340490000,535.55
1995-06-05,532.51,537.73,532.47,535.60,337520000,535.60
1995-06-02,533.49,536.91,529.55,532.51,366000000,532.51
1995-06-01,533.40,534.21,530.05,533.49,345920000,533.49
1995-05-31,523.70,533.41,522.17,533.40,358180000,533.40
1995-05-30,523.65,525.58,521.38,523.58,283020000,523.58
1995-05-26,528.59,528.59,522.51,523.65,291220000,523.65
1995-05-25,528.37,529.04,524.89,528.59,341820000,528.59
1995-05-24,528.59,531.91,525.57,528.61,391770000,528.61
1995-05-23,523.65,528.59,523.65,528.59,362690000,528.59
1995-05-22,519.19,524.34,519.19,523.65,285600000,523.65
1995-05-19,519.58,519.58,517.07,519.19,354010000,519.19
1995-05-18,526.88,526.88,519.58,519.58,351900000,519.58
1995-05-17,528.19,528.42,525.38,527.07,347930000,527.07
1995-05-16,527.74,529.08,526.45,528.19,366180000,528.19
1995-05-15,525.55,527.74,525.00,527.74,316240000,527.74
1995-05-12,524.37,527.05,523.30,525.55,361000000,525.55
1995-05-11,524.33,524.89,522.70,524.37,339900000,524.37
1995-05-10,523.74,524.40,521.53,524.36,381990000,524.36
1995-05-09,523.96,525.99,521.79,523.56,361300000,523.56
1995-05-08,520.09,525.15,519.14,523.96,291810000,523.96
1995-05-05,520.75,522.35,518.28,520.12,342380000,520.12
1995-05-04,520.48,525.40,519.44,520.54,434990000,520.54
1995-05-03,514.93,520.54,514.86,520.48,392370000,520.48
1995-05-02,514.23,515.18,513.03,514.86,302560000,514.86
1995-05-01,514.76,515.60,513.42,514.26,296830000,514.26
1995-04-28,513.64,515.29,510.90,514.71,320440000,514.71
1995-04-27,512.70,513.62,511.63,513.55,350850000,513.55
1995-04-26,511.99,513.04,510.47,512.66,350810000,512.66
1995-04-25,512.80,513.54,511.32,512.10,351790000,512.10
1995-04-24,508.49,513.02,507.44,512.89,326280000,512.89
1995-04-21,505.63,508.49,505.63,508.49,403250000,508.49
1995-04-20,504.92,506.50,503.44,505.29,368450000,505.29
1995-04-19,505.37,505.89,501.19,504.92,378050000,504.92
1995-04-18,506.43,507.65,504.12,505.37,344680000,505.37
1995-04-17,509.23,512.03,505.43,506.13,333930000,506.13
1995-04-13,507.19,509.83,507.17,509.23,301580000,509.23
1995-04-12,505.59,507.17,505.07,507.17,327880000,507.17
1995-04-11,507.24,508.85,505.29,505.53,310660000,505.53
1995-04-10,506.30,507.01,504.61,507.01,260980000,507.01
1995-04-07,506.13,507.19,503.59,506.42,314760000,506.42
1995-04-06,505.63,507.10,505.00,506.08,320460000,506.08
1995-04-05,505.27,505.57,503.17,505.57,315170000,505.57
1995-04-04,501.85,505.26,501.85,505.24,330580000,505.24
1995-04-03,500.70,501.91,500.20,501.85,296430000,501.85
1995-03-31,501.94,502.22,495.70,500.71,353060000,500.71
1995-03-30,503.17,504.66,501.00,502.22,362940000,502.22
1995-03-29,503.92,508.15,500.96,503.12,385940000,503.12
1995-03-28,503.19,503.91,501.83,503.90,320360000,503.90
1995-03-27,500.97,503.20,500.93,503.20,296270000,503.20
1995-03-24,496.07,500.97,496.07,500.97,358370000,500.97
1995-03-23,495.67,496.77,494.19,495.95,318530000,495.95
1995-03-22,495.07,495.67,493.67,495.67,313120000,495.67
1995-03-21,496.15,499.19,494.04,495.07,367110000,495.07
1995-03-20,495.52,496.61,495.27,496.14,301740000,496.14
1995-03-17,495.43,496.67,494.95,495.52,417380000,495.52
1995-03-16,491.87,495.74,491.78,495.41,336670000,495.41
1995-03-15,492.89,492.89,490.83,491.88,309540000,491.88
1995-03-14,490.05,493.69,490.05,492.89,346160000,492.89
1995-03-13,489.57,491.28,489.35,490.05,275280000,490.05
1995-03-10,483.16,490.37,483.16,489.57,382940000,489.57
1995-03-09,483.14,483.74,482.05,483.16,319320000,483.16
1995-03-08,482.12,484.08,481.57,483.14,349780000,483.14
1995-03-07,485.63,485.63,479.70,482.12,355550000,482.12
1995-03-06,485.42,485.70,481.52,485.63,298870000,485.63
1995-03-03,485.13,485.42,483.07,485.42,330840000,485.42
1995-03-02,485.65,485.71,483.19,485.13,330030000,485.13
1995-03-01,487.39,487.83,484.92,485.65,362600000,485.65
1995-02-28,483.81,487.44,483.77,487.39,317220000,487.39
1995-02-27,488.26,488.26,483.18,483.81,285790000,483.81
1995-02-24,486.82,488.28,485.70,488.11,302930000,488.11
1995-02-23,485.07,489.19,485.07,486.91,394280000,486.91
1995-02-22,482.74,486.15,482.45,485.07,339460000,485.07
1995-02-21,481.95,483.26,481.94,482.72,308090000,482.72
1995-02-17,485.15,485.22,481.97,481.97,347970000,481.97
1995-02-16,484.56,485.22,483.05,485.22,360990000,485.22
1995-02-15,482.55,485.54,481.77,484.54,378040000,484.54
1995-02-14,481.65,482.94,480.89,482.55,300720000,482.55
1995-02-13,481.46,482.86,481.07,481.65,256270000,481.65
1995-02-10,480.19,481.96,479.53,481.46,295600000,481.46
1995-02-09,481.19,482.00,479.91,480.19,325570000,480.19
1995-02-08,480.81,482.60,480.40,481.19,318430000,481.19
1995-02-07,481.14,481.32,479.69,480.81,314660000,480.81
1995-02-06,478.64,481.95,478.36,481.14,325660000,481.14
1995-02-03,472.78,479.91,472.78,478.65,441000000,478.65
1995-02-02,470.40,472.79,469.95,472.79,322110000,472.79
1995-02-01,470.42,472.75,469.29,470.40,395310000,470.40
1995-01-31,468.51,471.03,468.18,470.42,411590000,470.42
1995-01-30,470.39,470.52,467.49,468.51,318550000,468.51
1995-01-27,468.32,471.36,468.32,470.39,339510000,470.39
1995-01-26,467.44,468.62,466.90,468.32,304730000,468.32
1995-01-25,465.86,469.51,464.40,467.44,342610000,467.44
1995-01-24,465.81,466.88,465.47,465.86,315430000,465.86
1995-01-23,464.78,466.23,461.14,465.82,325830000,465.82
1995-01-20,466.95,466.99,463.99,464.78,378190000,464.78
1995-01-19,469.72,469.72,466.40,466.95,297220000,466.95
1995-01-18,470.05,470.43,468.03,469.71,344660000,469.71
1995-01-17,469.38,470.15,468.19,470.05,331520000,470.05
1995-01-16,465.97,470.39,465.97,469.38,315810000,469.38
1995-01-13,461.64,466.43,461.64,465.97,336740000,465.97
1995-01-12,461.64,461.93,460.63,461.64,313040000,461.64
1995-01-11,461.68,463.61,458.65,461.66,346310000,461.66
1995-01-10,460.90,464.59,460.90,461.68,352450000,461.68
1995-01-09,460.67,461.77,459.74,460.83,278790000,460.83
1995-01-06,460.38,462.49,459.47,460.68,308070000,460.68
1995-01-05,460.73,461.30,459.75,460.34,309050000,460.34
1995-01-04,459.13,460.72,457.56,460.71,319510000,460.71
1995-01-03,459.21,459.27,457.20,459.11,262450000,459.11
1994-12-30,461.17,462.12,459.24,459.27,256260000,459.27
1994-12-29,460.92,461.81,460.36,461.17,250650000,461.17
1994-12-28,462.47,462.49,459.00,460.86,246260000,460.86
1994-12-27,459.85,462.73,459.85,462.47,211180000,462.47
1994-12-23,459.70,461.32,459.39,459.83,196540000,459.83
1994-12-22,459.62,461.21,459.33,459.68,340330000,459.68
1994-12-21,457.24,461.70,457.17,459.61,379130000,459.61
1994-12-20,458.08,458.45,456.37,457.10,326530000,457.10
1994-12-19,458.78,458.78,456.64,457.91,271850000,457.91
1994-12-16,455.35,458.80,455.35,458.80,481860000,458.80
1994-12-15,454.97,456.84,454.50,455.34,332790000,455.34
1994-12-14,450.05,456.16,450.05,454.97,355000000,454.97
1994-12-13,449.52,451.69,449.43,450.15,307110000,450.15
1994-12-12,446.95,449.48,445.62,449.47,285730000,449.47
1994-12-09,445.45,446.98,442.88,446.96,336440000,446.96
1994-12-08,451.23,452.06,444.59,445.45,362290000,445.45
1994-12-07,453.11,453.11,450.01,451.23,283490000,451.23
1994-12-06,453.29,453.93,450.35,453.11,298930000,453.11
1994-12-05,453.30,455.04,452.06,453.32,258490000,453.32
1994-12-02,448.92,453.31,448.00,453.30,284750000,453.30
1994-12-01,453.55,453.91,447.97,448.92,285920000,448.92
1994-11-30,455.17,457.13,453.27,453.69,298650000,453.69
1994-11-29,454.23,455.17,452.14,455.17,286620000,455.17
1994-11-28,452.26,454.19,451.04,454.16,265480000,454.16
1994-11-25,449.94,452.87,449.94,452.29,118290000,452.29
1994-11-23,450.01,450.61,444.18,449.93,430760000,449.93
1994-11-22,457.95,458.03,450.08,450.09,387270000,450.09
1994-11-21,461.69,463.41,457.55,458.30,293030000,458.30
1994-11-18,463.60,463.84,460.25,461.47,356730000,461.47
1994-11-17,465.71,465.83,461.47,463.57,323190000,463.57
1994-11-16,465.06,466.25,464.28,465.62,296980000,465.62
1994-11-15,466.04,468.51,462.95,465.03,336450000,465.03
1994-11-14,462.44,466.29,462.35,466.04,260380000,466.04
1994-11-11,464.17,464.17,461.45,462.35,220800000,462.35
1994-11-10,465.40,467.79,463.73,464.37,280910000,464.37
1994-11-09,465.65,469.95,463.46,465.40,337780000,465.40
1994-11-08,463.08,467.54,463.07,465.65,290860000,465.65
1994-11-07,462.31,463.56,461.25,463.07,255030000,463.07
1994-11-04,467.96,469.28,462.28,462.28,280560000,462.28
1994-11-03,466.50,468.64,466.40,467.91,285170000,467.91
1994-11-02,468.41,470.92,466.36,466.51,331360000,466.51
1994-11-01,472.26,472.26,467.64,468.42,314940000,468.42
1994-10-31,473.76,474.74,472.33,472.35,302820000,472.35
1994-10-28,465.84,473.78,465.80,473.77,381450000,473.77
1994-10-27,462.68,465.85,462.62,465.85,327790000,465.85
1994-10-26,461.55,463.77,461.22,462.62,322570000,462.62
1994-10-25,460.83,461.95,458.26,461.53,326110000,461.53
1994-10-24,464.89,466.37,460.80,460.83,282800000,460.83
1994-10-21,466.69,466.69,463.83,464.89,315310000,464.89
1994-10-20,470.37,470.37,465.39,466.85,331460000,466.85
1994-10-19,467.69,471.43,465.96,470.28,317030000,470.28
1994-10-18,469.02,469.19,466.54,467.66,259730000,467.66
1994-10-17,469.11,469.88,468.16,468.96,238490000,468.96
1994-10-14,467.78,469.53,466.11,469.10,251770000,469.10
1994-10-13,465.56,471.30,465.56,467.79,337900000,467.79
1994-10-12,465.78,466.70,464.79,465.47,269550000,465.47
1994-10-11,459.04,466.34,459.04,465.79,355540000,465.79
1994-10-10,455.12,459.29,455.12,459.04,213110000,459.04
1994-10-07,452.37,455.67,452.13,455.10,284230000,455.10
1994-10-06,453.52,454.49,452.13,452.36,272620000,452.36
1994-10-05,454.59,454.59,449.27,453.52,359670000,453.52
1994-10-04,461.77,462.46,454.03,454.59,325620000,454.59
1994-10-03,462.69,463.31,460.33,461.74,269130000,461.74
1994-09-30,462.27,465.30,461.91,462.71,291900000,462.71
1994-09-29,464.84,464.84,461.51,462.24,302280000,462.24
1994-09-28,462.10,465.55,462.10,464.84,330020000,464.84
1994-09-27,460.82,462.75,459.83,462.05,290330000,462.05
1994-09-26,459.65,460.87,459.31,460.82,272530000,460.82
1994-09-23,461.27,462.14,459.01,459.67,300060000,459.67
1994-09-22,461.45,463.22,460.96,461.27,305210000,461.27
1994-09-21,463.42,464.01,458.47,461.46,351830000,461.46
1994-09-20,470.83,470.83,463.36,463.36,326050000,463.36
1994-09-19,471.21,473.15,470.68,470.85,277110000,470.85
1994-09-16,474.81,474.81,470.06,471.19,410750000,471.19
1994-09-15,468.80,474.81,468.79,474.81,281920000,474.81
1994-09-14,467.55,468.86,466.82,468.80,297480000,468.80
1994-09-13,466.27,468.76,466.27,467.51,293370000,467.51
1994-09-12,468.18,468.42,466.15,466.21,244680000,466.21
1994-09-09,473.13,473.13,466.55,468.18,293360000,468.18
1994-09-08,470.96,473.40,470.86,473.14,295010000,473.14
1994-09-07,471.86,472.41,470.20,470.99,290330000,470.99
1994-09-06,471.00,471.92,469.64,471.86,199670000,471.86
1994-09-02,473.20,474.89,470.67,470.99,216150000,470.99
1994-09-01,475.49,475.49,471.74,473.17,282830000,473.17
1994-08-31,476.07,477.59,474.43,475.49,354650000,475.49
1994-08-30,474.59,476.61,473.56,476.07,294520000,476.07
1994-08-29,473.89,477.14,473.89,474.59,266080000,474.59
1994-08-26,468.08,474.65,468.08,473.80,305120000,473.80
1994-08-25,469.07,470.12,467.64,468.08,284230000,468.08
1994-08-24,464.51,469.05,464.51,469.03,310510000,469.03
1994-08-23,462.39,466.58,462.39,464.51,307240000,464.51
1994-08-22,463.61,463.61,461.46,462.32,235870000,462.32
1994-08-19,463.25,464.37,461.81,463.68,276630000,463.68
1994-08-18,465.10,465.10,462.30,463.17,287330000,463.17
1994-08-17,465.11,465.91,464.57,465.17,309250000,465.17
1994-08-16,461.22,465.20,459.89,465.01,306640000,465.01
1994-08-15,461.97,463.34,461.21,461.23,223210000,461.23
1994-08-12,458.88,462.27,458.88,461.94,249280000,461.94
1994-08-11,460.31,461.41,456.88,458.88,275690000,458.88
1994-08-10,457.98,460.48,457.98,460.30,279500000,460.30
1994-08-09,457.89,458.16,456.66,457.92,259140000,457.92
1994-08-08,457.08,458.30,457.01,457.89,217680000,457.89
1994-08-05,458.34,458.34,456.08,457.09,230270000,457.09
1994-08-04,461.45,461.49,458.40,458.40,289150000,458.40
1994-08-03,460.65,461.46,459.51,461.45,283840000,461.45
1994-08-02,461.01,462.77,459.70,460.56,294740000,460.56
1994-08-01,458.28,461.01,458.08,461.01,258180000,461.01
1994-07-29,454.25,459.33,454.25,458.26,269560000,458.26
1994-07-28,452.57,454.93,452.30,454.24,245990000,454.24
1994-07-27,453.36,453.38,451.36,452.57,251680000,452.57
1994-07-26,454.25,454.25,452.78,453.36,232670000,453.36
1994-07-25,453.10,454.32,452.76,454.25,213470000,454.25
1994-07-22,452.61,454.03,452.33,453.11,261600000,453.11
1994-07-21,451.60,453.22,451.00,452.61,292120000,452.61
1994-07-20,453.89,454.16,450.69,451.60,267840000,451.60
1994-07-19,455.22,455.30,453.86,453.86,251530000,453.86
1994-07-18,454.41,455.71,453.26,455.22,227460000,455.22
1994-07-15,453.28,454.33,452.80,454.16,275860000,454.16
1994-07-14,448.73,454.33,448.73,453.41,322330000,453.41
1994-07-13,448.03,450.06,447.97,448.73,265840000,448.73
1994-07-12,448.02,448.16,444.65,447.95,252250000,447.95
1994-07-11,449.56,450.24,445.27,448.06,222970000,448.06
1994-07-08,448.38,449.75,446.53,449.55,236520000,449.55
1994-07-07,446.15,448.64,446.15,448.38,259740000,448.38
1994-07-06,446.29,447.28,444.18,446.13,236230000,446.13
1994-07-05,446.20,447.62,445.14,446.37,195410000,446.37
1994-07-01,444.27,446.45,443.58,446.20,199030000,446.20
1994-06-30,447.63,448.61,443.66,444.27,293410000,444.27
1994-06-29,446.05,449.83,446.04,447.63,264430000,447.63
1994-06-28,447.36,448.47,443.08,446.07,267740000,446.07
1994-06-27,442.78,447.76,439.83,447.31,250080000,447.31
1994-06-24,449.63,449.63,442.51,442.80,261260000,442.80
1994-06-23,453.09,454.16,449.43,449.63,256480000,449.63
1994-06-22,451.40,453.91,451.40,453.09,251110000,453.09
1994-06-21,455.48,455.48,449.45,451.34,298730000,451.34
1994-06-20,458.45,458.45,454.46,455.48,229520000,455.48
1994-06-17,461.93,462.16,458.44,458.45,373450000,458.45
1994-06-16,460.61,461.93,459.80,461.93,256390000,461.93
1994-06-15,462.38,463.23,459.95,460.61,269740000,460.61
1994-06-14,459.10,462.52,459.10,462.37,288550000,462.37
1994-06-13,458.67,459.36,457.18,459.10,243640000,459.10
1994-06-10,457.86,459.48,457.36,458.67,222480000,458.67
1994-06-09,457.06,457.87,455.86,457.86,252870000,457.86
1994-06-08,458.21,459.74,455.43,457.06,256000000,457.06
1994-06-07,458.88,459.46,457.65,458.21,234680000,458.21
1994-06-06,460.13,461.87,458.85,458.88,259080000,458.88
1994-06-03,457.65,460.86,456.27,460.13,271490000,460.13
1994-06-02,457.62,458.50,457.26,457.65,271630000,457.65
1994-06-01,456.50,458.29,453.99,457.63,279910000,457.63
1994-05-31,457.32,457.61,455.16,456.50,216700000,456.50
1994-05-27,457.03,457.33,454.67,457.33,186430000,457.33
1994-05-26,456.33,457.77,455.79,457.06,255740000,457.06
1994-05-25,454.84,456.34,452.20,456.34,254420000,456.34
1994-05-24,453.21,456.77,453.21,454.81,280040000,454.81
1994-05-23,454.92,454.92,451.79,453.20,249420000,453.20
1994-05-20,456.48,456.48,454.22,454.92,295180000,454.92
1994-05-19,453.69,456.88,453.00,456.48,303680000,456.48
1994-05-18,449.39,454.45,448.87,453.69,337670000,453.69
1994-05-17,444.49,449.37,443.70,449.37,311280000,449.37
1994-05-16,444.15,445.82,443.62,444.49,234700000,444.49
1994-05-13,443.62,444.72,441.21,444.14,252070000,444.14
1994-05-12,441.50,444.80,441.50,443.75,272770000,443.75
1994-05-11,446.03,446.03,440.78,441.49,277400000,441.49
1994-05-10,442.37,446.84,442.37,446.01,297660000,446.01
1994-05-09,447.82,447.82,441.84,442.32,250870000,442.32
1994-05-06,451.37,451.37,445.64,447.82,291910000,447.82
1994-05-05,451.72,452.82,450.72,451.38,255690000,451.38
1994-05-04,453.04,453.11,449.87,451.72,267940000,451.72
1994-05-03,453.06,453.98,450.51,453.03,288270000,453.03
1994-05-02,450.91,453.57,449.05,453.02,296130000,453.02
1994-04-29,449.07,451.35,447.91,450.91,293970000,450.91
1994-04-28,451.84,452.23,447.97,449.10,325200000,449.10
1994-04-26,452.71,452.79,450.66,451.87,288120000,451.87
1994-04-25,447.64,452.71,447.58,452.71,262320000,452.71
1994-04-22,448.73,449.96,447.16,447.63,295710000,447.63
1994-04-21,441.96,449.14,441.96,448.73,378770000,448.73
1994-04-20,442.54,445.01,439.40,441.96,366540000,441.96
1994-04-19,442.54,444.82,438.83,442.54,323280000,442.54
1994-04-18,446.27,447.87,441.48,442.46,271470000,442.46
1994-04-15,446.38,447.85,445.81,446.18,309550000,446.18
1994-04-14,446.26,447.55,443.57,446.38,275130000,446.38
1994-04-13,447.63,448.57,442.62,446.26,278030000,446.26
1994-04-12,449.83,450.80,447.33,447.57,257990000,447.57
1994-04-11,447.12,450.34,447.10,449.87,243180000,449.87
1994-04-08,450.89,450.89,445.51,447.10,264090000,447.10
1994-04-07,448.11,451.10,446.38,450.88,289280000,450.88
1994-04-06,448.29,449.63,444.98,448.05,302000000,448.05
1994-04-05,439.14,448.29,439.14,448.29,365990000,448.29
1994-04-04,445.66,445.66,435.86,438.92,344390000,438.92
1994-03-31,445.55,447.16,436.16,445.77,403580000,445.77
1994-03-30,452.48,452.49,445.55,445.55,390520000,445.55
1994-03-29,460.00,460.32,452.43,452.48,305360000,452.48
1994-03-28,460.58,461.12,456.10,460.00,287350000,460.00
1994-03-25,464.35,465.29,460.58,460.58,249640000,460.58
1994-03-24,468.57,468.57,462.41,464.35,303740000,464.35
1994-03-23,468.89,470.38,468.52,468.54,281500000,468.54
1994-03-22,468.40,470.47,467.88,468.80,282240000,468.80
1994-03-21,471.06,471.06,467.23,468.54,247380000,468.54
1994-03-18,470.89,471.09,467.83,471.06,462240000,471.06
1994-03-17,469.42,471.05,468.62,470.90,303930000,470.90
1994-03-16,467.04,469.85,465.48,469.42,307640000,469.42
1994-03-15,467.39,468.99,466.04,467.01,303750000,467.01
1994-03-14,466.44,467.60,466.08,467.39,260150000,467.39
1994-03-11,463.86,466.61,462.54,466.44,303890000,466.44
1994-03-10,467.08,467.29,462.46,463.90,369370000,463.90
1994-03-09,465.94,467.42,463.40,467.06,309810000,467.06
1994-03-08,466.92,467.79,465.02,465.88,298110000,465.88
1994-03-07,464.74,468.07,464.74,466.91,285590000,466.91
1994-03-04,463.03,466.16,462.41,464.74,311850000,464.74
1994-03-03,464.81,464.83,462.50,463.01,291790000,463.01
1994-03-02,464.40,464.87,457.49,464.81,361130000,464.81
1994-03-01,467.19,467.43,462.02,464.44,304450000,464.44
1994-02-28,466.07,469.16,466.07,467.14,268690000,467.14
1994-02-25,464.33,466.48,464.33,466.07,273680000,466.07
1994-02-24,470.65,470.65,464.26,464.26,342940000,464.26
1994-02-23,471.48,472.41,469.47,470.69,309910000,470.69
1994-02-22,467.69,471.65,467.58,471.46,270900000,471.46
1994-02-18,470.29,471.09,466.07,467.69,293210000,467.69
1994-02-17,472.79,475.12,468.44,470.34,340030000,470.34
1994-02-16,472.53,474.16,471.94,472.79,295450000,472.79
1994-02-15,470.23,473.41,470.23,472.52,306790000,472.52
1994-02-14,470.18,471.99,469.05,470.23,263190000,470.23
1994-02-11,468.93,471.13,466.89,470.18,213740000,470.18
1994-02-10,472.81,473.13,468.91,468.93,327250000,468.93
1994-02-09,471.05,473.41,471.05,472.77,332670000,472.77
1994-02-08,471.76,472.33,469.50,471.05,318180000,471.05
1994-02-07,469.81,472.09,467.57,471.76,348270000,471.76
1994-02-04,480.68,481.02,469.28,469.81,378380000,469.81
1994-02-03,481.96,481.96,478.71,480.71,318350000,480.71
1994-02-02,479.62,482.23,479.57,482.00,328960000,482.00
1994-02-01,481.60,481.64,479.18,479.62,322510000,479.62
1994-01-31,478.70,482.85,478.70,481.61,322870000,481.61
1994-01-28,477.05,479.75,477.05,478.70,313140000,478.70
1994-01-27,473.20,477.52,473.20,477.05,346500000,477.05
1994-01-26,470.92,473.44,470.72,473.20,304660000,473.20
1994-01-25,471.97,472.56,470.27,470.92,326120000,470.92
1994-01-24,474.72,475.20,471.49,471.97,296900000,471.97
1994-01-21,474.98,475.56,473.72,474.72,346350000,474.72
1994-01-20,474.30,475.00,473.42,474.98,310450000,474.98
1994-01-19,474.25,474.70,472.21,474.30,311370000,474.30
1994-01-18,473.30,475.19,473.29,474.25,308840000,474.25
1994-01-17,474.91,474.91,472.84,473.30,233980000,473.30
1994-01-14,472.50,475.32,472.50,474.91,304920000,474.91
1994-01-13,474.17,474.17,471.80,472.47,277970000,472.47
1994-01-12,474.13,475.06,472.14,474.17,310690000,474.17
1994-01-11,475.27,475.28,473.27,474.13,305490000,474.13
1994-01-10,469.90,475.27,469.55,475.27,319490000,475.27
1994-01-07,467.09,470.26,467.03,469.90,324920000,469.90
1994-01-06,467.55,469.00,467.02,467.12,365960000,467.12
1994-01-05,466.89,467.82,465.92,467.55,400030000,467.55
1994-01-04,465.44,466.89,464.44,466.89,326600000,466.89
1994-01-03,466.51,466.94,464.36,465.44,270140000,465.44
1993-12-31,468.66,470.75,466.45,466.45,168590000,466.45
1993-12-30,470.58,470.58,468.09,468.64,195860000,468.64
1993-12-29,470.88,471.29,469.87,470.58,269570000,470.58
1993-12-28,470.61,471.05,469.43,470.94,200960000,470.94
1993-12-27,467.40,470.55,467.35,470.54,171200000,470.54
1993-12-23,467.30,468.97,467.30,467.38,227240000,467.38
1993-12-22,465.08,467.38,465.08,467.32,272440000,467.32
1993-12-21,465.84,465.92,464.03,465.30,273370000,465.30
1993-12-20,466.38,466.90,465.53,465.85,255900000,465.85
1993-12-17,463.34,466.38,463.34,466.38,363750000,466.38
1993-12-16,461.86,463.98,461.86,463.34,284620000,463.34
1993-12-15,463.06,463.69,461.84,461.84,331770000,461.84
1993-12-14,465.73,466.12,462.46,463.06,275050000,463.06
1993-12-13,463.93,465.71,462.71,465.70,256580000,465.70
1993-12-10,464.18,464.87,462.66,463.93,245620000,463.93
1993-12-09,466.29,466.54,463.87,464.18,287570000,464.18
1993-12-08,465.88,466.73,465.42,466.29,314460000,466.29
1993-12-07,466.43,466.77,465.44,466.76,285690000,466.76
1993-12-06,464.89,466.89,464.40,466.43,292370000,466.43
1993-12-03,463.13,464.89,462.67,464.89,268360000,464.89
1993-12-02,461.89,463.22,461.45,463.11,256370000,463.11
1993-12-01,461.93,464.47,461.63,461.89,293870000,461.89
1993-11-30,461.90,463.62,460.45,461.79,286660000,461.79
1993-11-29,463.06,464.83,461.83,461.90,272710000,461.90
1993-11-26,462.36,463.63,462.36,463.06,90220000,463.06
1993-11-24,461.03,462.90,461.03,462.36,230630000,462.36
1993-11-23,459.13,461.77,458.47,461.03,260400000,461.03
1993-11-22,462.60,462.60,457.08,459.13,280130000,459.13
1993-11-19,463.59,463.60,460.03,462.60,302970000,462.60
1993-11-18,464.83,464.88,461.73,463.62,313490000,463.62
1993-11-17,466.74,467.24,462.73,464.81,316940000,464.81
1993-11-16,463.75,466.74,462.97,466.74,303980000,466.74
1993-11-15,465.39,466.13,463.01,463.75,251030000,463.75
1993-11-12,462.64,465.84,462.64,465.39,326240000,465.39
1993-11-11,463.72,464.96,462.49,462.64,283820000,462.64
1993-11-10,460.40,463.72,459.57,463.72,283450000,463.72
1993-11-09,460.21,463.42,460.21,460.33,276360000,460.33
1993-11-08,459.57,461.54,458.78,460.21,234340000,460.21
1993-11-05,457.49,459.63,454.36,459.57,336890000,459.57
1993-11-04,463.02,463.16,457.26,457.49,323430000,457.49
1993-11-03,468.44,468.61,460.95,463.02,342110000,463.02
1993-11-02,469.10,469.10,466.20,468.44,304780000,468.44
1993-11-01,467.83,469.11,467.33,469.10,256030000,469.10
1993-10-29,467.72,468.20,467.37,467.83,270570000,467.83
1993-10-28,464.52,468.76,464.52,467.73,301220000,467.73
1993-10-27,464.30,464.61,463.36,464.61,279830000,464.61
1993-10-26,464.20,464.32,462.65,464.30,284530000,464.30
1993-10-25,463.27,464.49,462.05,464.20,260310000,464.20
1993-10-22,465.36,467.82,463.27,463.27,301440000,463.27
1993-10-21,466.06,466.64,464.38,465.36,289600000,465.36
1993-10-20,466.21,466.87,464.54,466.07,305670000,466.07
1993-10-19,468.41,468.64,464.80,466.21,304400000,466.21
1993-10-18,469.50,470.04,468.02,468.45,329580000,468.45
1993-10-15,466.83,471.10,466.83,469.50,366110000,469.50
1993-10-14,461.55,466.83,461.55,466.83,352530000,466.83
1993-10-13,461.12,461.98,460.76,461.49,290930000,461.49
1993-10-12,461.04,462.47,460.73,461.12,263970000,461.12
1993-10-11,460.31,461.87,460.31,460.88,183060000,460.88
1993-10-08,459.18,460.99,456.40,460.31,243600000,460.31
1993-10-07,460.71,461.13,459.08,459.18,255210000,459.18
1993-10-06,461.24,462.60,460.26,460.74,277070000,460.74
1993-10-05,461.34,463.15,459.45,461.20,294570000,461.20
1993-10-04,461.28,461.80,460.02,461.34,229380000,461.34
1993-10-01,458.93,461.48,458.35,461.28,256880000,461.28
1993-09-30,460.11,460.56,458.28,458.93,280980000,458.93
1993-09-29,461.60,462.17,459.51,460.11,277690000,460.11
1993-09-28,461.84,462.08,460.91,461.53,243320000,461.53
1993-09-27,457.63,461.81,457.63,461.80,244920000,461.80
1993-09-24,457.74,458.56,456.92,457.63,248270000,457.63
1993-09-23,456.25,458.69,456.25,457.74,275350000,457.74
1993-09-22,452.94,456.92,452.94,456.20,298960000,456.20
1993-09-21,455.05,455.80,449.64,452.95,300310000,452.95
1993-09-20,458.84,459.91,455.00,455.05,231130000,455.05
1993-09-17,459.43,459.43,457.09,458.83,381370000,458.83
1993-09-16,461.54,461.54,459.00,459.43,229700000,459.43
1993-09-15,459.90,461.96,456.31,461.60,294410000,461.60
1993-09-14,461.93,461.93,458.15,459.90,258650000,459.90
1993-09-13,461.70,463.38,461.41,462.06,244970000,462.06
1993-09-10,457.49,461.86,457.49,461.72,269950000,461.72
1993-09-09,456.65,458.11,455.17,457.50,258070000,457.50
1993-09-08,458.52,458.53,453.75,456.65,283100000,456.65
1993-09-07,461.34,462.07,457.95,458.52,229500000,458.52
1993-09-03,461.30,462.05,459.91,461.34,197160000,461.34
1993-09-02,463.13,463.54,461.07,461.30,259870000,461.30
1993-09-01,463.55,463.80,461.77,463.15,245040000,463.15
1993-08-31,461.90,463.56,461.29,463.56,252830000,463.56
1993-08-30,460.54,462.58,460.28,461.90,194180000,461.90
1993-08-27,461.05,461.05,459.19,460.54,196140000,460.54
1993-08-26,460.04,462.87,458.82,461.04,254070000,461.04
1993-08-25,459.75,462.04,459.30,460.13,301650000,460.13
1993-08-24,455.23,459.77,455.04,459.77,270700000,459.77
1993-08-23,456.12,456.12,454.29,455.23,212500000,455.23
1993-08-20,456.51,456.68,454.60,456.16,276800000,456.16
1993-08-19,456.01,456.76,455.20,456.43,293330000,456.43
1993-08-18,453.21,456.99,453.21,456.04,312940000,456.04
1993-08-17,452.38,453.70,451.96,453.13,261320000,453.13
1993-08-16,450.25,453.41,450.25,452.38,233640000,452.38
1993-08-13,448.97,450.25,448.97,450.14,214370000,450.14
1993-08-12,450.47,451.63,447.53,448.96,278530000,448.96
1993-08-11,449.60,451.00,449.60,450.46,268330000,450.46
1993-08-10,450.71,450.71,449.10,449.45,255520000,449.45
1993-08-09,448.68,451.51,448.31,450.72,232750000,450.72
1993-08-06,448.13,449.26,447.87,448.68,221170000,448.68
1993-08-05,448.55,449.61,446.94,448.13,261900000,448.13
1993-08-04,449.27,449.72,447.93,448.54,230040000,448.54
1993-08-03,450.15,450.43,447.59,449.27,253110000,449.27
1993-08-02,448.13,450.15,448.03,450.15,230380000,450.15
1993-07-30,450.19,450.22,446.98,448.13,254420000,448.13
1993-07-29,447.19,450.77,447.19,450.24,261240000,450.24
1993-07-28,448.25,448.61,446.59,447.19,273100000,447.19
1993-07-27,449.00,449.44,446.76,448.24,256750000,448.24
1993-07-26,447.06,449.50,447.04,449.09,222580000,449.09
1993-07-23,444.54,447.10,444.54,447.10,222170000,447.10
1993-07-22,447.18,447.23,443.72,444.51,249630000,444.51
1993-07-21,447.28,447.50,445.84,447.18,278590000,447.18
1993-07-20,446.03,447.63,443.71,447.31,277420000,447.31
1993-07-19,445.75,446.78,444.83,446.03,216370000,446.03
1993-07-16,449.07,449.08,445.66,445.75,263100000,445.75
1993-07-15,450.09,450.12,447.26,449.22,277810000,449.22
1993-07-14,448.08,451.12,448.08,450.08,297430000,450.08
1993-07-13,449.00,450.70,448.07,448.09,236720000,448.09
1993-07-12,448.13,449.11,447.71,448.98,202310000,448.98
1993-07-09,448.64,448.94,446.74,448.11,235210000,448.11
1993-07-08,442.84,448.64,442.84,448.64,282910000,448.64
1993-07-07,441.40,443.63,441.40,442.83,253170000,442.83
1993-07-06,445.86,446.87,441.42,441.43,234810000,441.43
1993-07-02,449.02,449.02,445.20,445.84,220750000,445.84
1993-07-01,450.54,451.15,448.71,449.02,292040000,449.02
1993-06-30,450.69,451.47,450.15,450.53,281120000,450.53
1993-06-29,451.89,451.90,449.67,450.69,276310000,450.69
1993-06-28,447.60,451.90,447.60,451.85,242090000,451.85
1993-06-25,446.62,448.64,446.62,447.60,210430000,447.60
1993-06-24,443.04,447.21,442.50,446.62,267450000,446.62
1993-06-23,445.96,445.96,443.19,443.19,278260000,443.19
1993-06-22,446.25,446.29,444.94,445.93,259530000,445.93
1993-06-21,443.68,446.22,443.68,446.22,223650000,446.22
1993-06-18,448.54,448.59,443.68,443.68,300500000,443.68
1993-06-17,447.43,448.98,446.91,448.54,239810000,448.54
1993-06-16,446.27,447.43,443.61,447.43,267500000,447.43
1993-06-15,447.73,448.28,446.18,446.27,234110000,446.27
1993-06-14,447.26,448.64,447.23,447.71,210440000,447.71
1993-06-11,445.38,448.19,445.38,447.26,256750000,447.26
1993-06-10,445.78,446.22,444.09,445.38,232600000,445.38
1993-06-09,444.71,447.39,444.66,445.78,249030000,445.78
1993-06-08,447.65,447.65,444.31,444.71,240640000,444.71
1993-06-07,450.07,450.75,447.32,447.69,236920000,447.69
1993-06-04,452.43,452.43,448.92,450.06,226440000,450.06
1993-06-03,453.84,453.85,451.12,452.49,285570000,452.49
1993-06-02,453.83,454.53,452.68,453.85,295560000,453.85
1993-06-01,450.23,455.63,450.23,453.83,229690000,453.83
1993-05-28,452.41,452.41,447.67,450.19,207820000,450.19
1993-05-27,453.44,454.55,451.14,452.41,300810000,452.41
1993-05-26,448.85,453.51,448.82,453.44,274230000,453.44
1993-05-25,448.00,449.04,447.70,448.85,222090000,448.85
1993-05-24,445.84,448.44,445.26,448.00,197990000,448.00
1993-05-21,450.59,450.59,444.89,445.84,279120000,445.84
1993-05-20,447.57,450.59,447.36,450.59,289160000,450.59
1993-05-19,440.32,447.86,436.86,447.57,342420000,447.57
1993-05-18,440.39,441.26,437.95,440.32,264300000,440.32
1993-05-17,439.56,440.38,437.83,440.37,227580000,440.37
1993-05-14,439.22,439.82,438.10,439.56,252910000,439.56
1993-05-13,444.75,444.75,439.23,439.23,293920000,439.23
1993-05-12,444.32,445.16,442.87,444.80,255680000,444.80
1993-05-11,442.80,444.57,441.52,444.36,218480000,444.36
1993-05-10,442.34,445.42,442.05,442.80,235580000,442.80
1993-05-07,443.28,443.70,441.69,442.31,223570000,442.31
1993-05-06,444.60,444.81,442.90,443.26,255460000,443.26
1993-05-05,443.98,446.09,443.76,444.52,274240000,444.52
1993-05-04,442.58,445.19,442.45,444.05,268310000,444.05
1993-05-03,440.19,442.59,438.25,442.46,224970000,442.46
1993-04-30,438.89,442.29,438.89,440.19,247460000,440.19
1993-04-29,438.02,438.96,435.59,438.89,249760000,438.89
1993-04-28,438.01,438.80,436.68,438.02,267980000,438.02
1993-04-27,433.52,438.02,433.14,438.01,284140000,438.01
1993-04-26,437.03,438.35,432.30,433.54,283260000,433.54
1993-04-23,439.49,439.49,436.82,437.03,259810000,437.03
1993-04-22,443.55,445.73,439.46,439.46,310390000,439.46
1993-04-21,445.09,445.77,443.08,443.63,287300000,443.63
1993-04-20,447.46,447.46,441.81,445.10,317990000,445.10
1993-04-19,448.94,449.14,445.85,447.46,244710000,447.46
1993-04-16,448.41,449.39,447.67,448.94,305160000,448.94
1993-04-15,448.60,449.11,446.39,448.40,259500000,448.40
1993-04-14,449.22,450.00,448.02,448.66,257340000,448.66
1993-04-13,448.41,450.40,447.66,449.22,286690000,449.22
1993-04-12,441.84,448.37,441.84,448.37,259690000,448.37
1993-04-08,442.71,443.77,440.02,441.84,284370000,441.84
1993-04-07,441.16,442.73,440.50,442.73,300000000,442.73
1993-04-06,442.29,443.38,439.48,441.16,293680000,441.16
1993-04-05,441.42,442.43,440.53,442.29,296080000,442.29
1993-04-02,450.28,450.28,440.71,441.39,323330000,441.39
1993-04-01,451.67,452.63,449.60,450.30,234530000,450.30
1993-03-31,451.97,454.88,451.67,451.67,279190000,451.67
1993-03-30,450.79,452.06,449.63,451.97,231190000,451.97
1993-03-29,447.76,452.81,447.75,450.77,199970000,450.77
1993-03-26,450.91,452.09,447.69,447.78,226650000,447.78
1993-03-25,448.09,451.75,447.93,450.88,251530000,450.88
1993-03-24,448.71,450.90,446.10,448.07,274300000,448.07
1993-03-23,448.88,449.80,448.30,448.76,232730000,448.76
1993-03-22,450.17,450.17,446.08,448.88,233190000,448.88
1993-03-19,451.90,453.32,449.91,450.18,339660000,450.18
1993-03-18,448.36,452.39,448.36,451.89,241180000,451.89
1993-03-17,451.36,451.36,447.99,448.31,241270000,448.31
1993-03-16,451.43,452.36,451.01,451.37,218820000,451.37
1993-03-15,449.83,451.43,449.40,451.43,195930000,451.43
1993-03-12,453.70,453.70,447.04,449.83,255420000,449.83
1993-03-11,456.35,456.76,453.48,453.72,257060000,453.72
1993-03-10,454.40,456.34,452.70,456.33,255610000,456.33
1993-03-09,454.67,455.52,453.68,454.40,290670000,454.40
1993-03-08,446.12,454.71,446.12,454.71,275290000,454.71
1993-03-05,447.34,449.59,445.56,446.11,253480000,446.11
1993-03-04,449.26,449.52,446.72,447.34,234220000,447.34
1993-03-03,447.90,450.00,447.73,449.26,277380000,449.26
1993-03-02,442.00,447.91,441.07,447.90,269750000,447.90
1993-03-01,443.38,444.18,441.34,442.01,232460000,442.01
1993-02-26,442.34,443.77,440.98,443.38,234160000,443.38
1993-02-25,440.70,442.34,439.67,442.34,252860000,442.34
1993-02-24,434.76,440.87,434.68,440.87,316750000,440.87
1993-02-23,435.34,436.84,432.41,434.80,329060000,434.80
1993-02-22,434.21,436.49,433.53,435.24,311570000,435.24
1993-02-19,431.93,434.26,431.68,434.22,310700000,434.22
1993-02-18,433.30,437.79,428.25,431.90,311180000,431.90
1993-02-17,433.93,433.97,430.92,433.30,302210000,433.30
1993-02-16,444.53,444.53,433.47,433.91,332850000,433.91
1993-02-12,447.66,447.70,444.58,444.58,216810000,444.58
1993-02-11,446.21,449.36,446.21,447.66,257190000,447.66
1993-02-10,445.33,446.37,444.24,446.23,251910000,446.23
1993-02-09,448.04,448.04,444.52,445.33,240410000,445.33
1993-02-08,448.94,450.04,447.70,447.85,243400000,447.85
1993-02-05,449.56,449.56,446.95,448.93,324710000,448.93
1993-02-04,447.20,449.86,447.20,449.56,351140000,449.56
1993-02-03,442.56,447.35,442.56,447.20,345410000,447.20
1993-02-02,442.52,442.87,440.76,442.55,271560000,442.55
1993-02-01,438.78,442.52,438.78,442.52,238570000,442.52
1993-01-29,438.67,438.93,436.91,438.78,247200000,438.78
1993-01-28,438.13,439.14,437.30,438.66,256980000,438.66
1993-01-27,439.95,440.04,436.82,438.11,277020000,438.11
1993-01-26,440.05,442.66,439.54,439.95,314110000,439.95
1993-01-25,436.11,440.53,436.11,440.01,288740000,440.01
1993-01-22,435.49,437.81,435.49,436.11,293320000,436.11
1993-01-21,433.37,435.75,432.48,435.49,257620000,435.49
1993-01-20,435.14,436.23,433.37,433.37,268790000,433.37
1993-01-19,436.84,437.70,434.59,435.13,283240000,435.13
1993-01-18,437.13,437.13,435.92,436.84,196030000,436.84
1993-01-15,435.87,439.49,435.84,437.15,309720000,437.15
1993-01-14,433.08,435.96,433.08,435.94,281040000,435.94
1993-01-13,431.03,433.44,429.99,433.03,245360000,433.03
1993-01-12,430.95,431.39,428.19,431.04,239410000,431.04
1993-01-11,429.04,431.04,429.01,430.95,217150000,430.95
1993-01-08,430.73,430.73,426.88,429.05,263470000,429.05
1993-01-07,434.52,435.46,429.76,430.73,304850000,430.73
1993-01-06,434.34,435.17,432.52,434.52,295240000,434.52
1993-01-05,435.38,435.40,433.55,434.34,240350000,434.34
1993-01-04,435.70,437.32,434.48,435.38,201210000,435.38
1992-12-31,438.82,439.59,435.71,435.71,165910000,435.71
1992-12-30,437.98,439.37,437.12,438.82,183930000,438.82
1992-12-29,439.15,442.65,437.60,437.98,213660000,437.98
1992-12-28,439.77,439.77,437.26,439.15,143970000,439.15
1992-12-24,439.03,439.81,439.03,439.77,95240000,439.77
1992-12-23,440.29,441.11,439.03,439.03,234140000,439.03
1992-12-22,440.70,441.64,438.25,440.31,250430000,440.31
1992-12-21,441.26,441.26,439.65,440.70,224680000,440.70
1992-12-18,435.46,441.29,435.46,441.28,389300000,441.28
1992-12-17,431.52,435.44,431.46,435.43,251640000,435.43
1992-12-16,432.58,434.22,430.88,431.52,242130000,431.52
1992-12-15,432.82,433.66,431.92,432.57,227770000,432.57
1992-12-14,433.73,435.26,432.83,432.84,187040000,432.84
1992-12-11,434.64,434.64,433.34,433.73,164510000,433.73
1992-12-10,435.66,435.66,432.65,434.64,240640000,434.64
1992-12-09,436.99,436.99,433.98,435.65,230060000,435.65
1992-12-08,435.31,436.99,434.68,436.99,234330000,436.99
1992-12-07,432.06,435.31,432.06,435.31,217700000,435.31
1992-12-04,429.93,432.89,429.74,432.06,234960000,432.06
1992-12-03,429.98,430.99,428.80,429.91,238050000,429.91
1992-12-02,430.78,430.87,428.61,429.89,247010000,429.89
1992-12-01,431.35,431.47,429.20,430.78,259050000,430.78
1992-11-30,430.19,431.53,429.36,431.35,230150000,431.35
1992-11-27,429.19,431.93,429.17,430.16,106020000,430.16
1992-11-25,427.59,429.41,427.58,429.19,207700000,429.19
1992-11-24,425.14,429.31,424.83,427.59,241540000,427.59
1992-11-23,426.65,426.65,424.95,425.12,192530000,425.12
1992-11-20,423.61,426.98,423.61,426.65,257460000,426.65
1992-11-19,422.86,423.61,422.50,423.61,218720000,423.61
1992-11-18,419.27,423.49,419.24,422.85,219080000,422.85
1992-11-17,420.63,420.97,418.31,419.27,187660000,419.27
1992-11-16,422.44,422.44,420.35,420.68,173600000,420.68
1992-11-13,422.89,422.91,421.04,422.43,192950000,422.43
1992-11-12,422.20,423.10,421.70,422.87,226010000,422.87
1992-11-11,418.62,422.33,418.40,422.20,243750000,422.20
1992-11-10,418.59,419.71,417.98,418.62,223180000,418.62
1992-11-09,417.58,420.13,416.79,418.59,197560000,418.59
1992-11-06,418.35,418.35,417.01,417.58,205310000,417.58
1992-11-05,417.08,418.40,415.58,418.34,219730000,418.34
1992-11-04,419.91,421.07,416.61,417.11,194400000,417.11
1992-11-03,422.75,422.81,418.59,419.92,208140000,419.92
1992-11-02,418.66,422.75,418.12,422.75,203280000,422.75
1992-10-30,420.86,421.13,418.54,418.68,201930000,418.68
1992-10-29,420.15,421.16,419.83,420.86,206550000,420.86
1992-10-28,418.49,420.13,417.56,420.13,203910000,420.13
1992-10-27,418.18,419.20,416.97,418.49,201730000,418.49
1992-10-26,414.09,418.17,413.71,418.16,188060000,418.16
1992-10-23,414.90,416.23,413.68,414.10,199060000,414.10
1992-10-22,415.67,416.81,413.10,414.90,216400000,414.90
1992-10-21,415.53,416.15,414.54,415.67,219100000,415.67
1992-10-20,414.98,417.98,414.49,415.48,258210000,415.48
1992-10-19,411.73,414.98,410.66,414.98,222150000,414.98
1992-10-16,409.60,411.73,407.43,411.73,235920000,411.73
1992-10-15,409.34,411.03,407.92,409.60,213590000,409.60
1992-10-14,409.30,411.52,407.86,409.37,175900000,409.37
1992-10-13,407.44,410.64,406.83,409.30,186650000,409.30
1992-10-12,402.66,407.44,402.66,407.44,126670000,407.44
1992-10-09,407.75,407.75,402.42,402.66,178940000,402.66
1992-10-08,404.29,408.04,404.29,407.75,205000000,407.75
1992-10-07,407.17,408.60,403.91,404.25,184380000,404.25
1992-10-06,407.57,408.56,404.84,407.18,203500000,407.18
1992-10-05,410.47,410.47,396.80,407.57,286550000,407.57
1992-10-02,416.29,416.35,410.45,410.47,188030000,410.47
1992-10-01,417.80,418.67,415.46,416.29,204780000,416.29
1992-09-30,416.79,418.58,416.67,417.80,184470000,417.80
1992-09-29,416.62,417.38,415.34,416.80,170750000,416.80
1992-09-28,414.35,416.62,413.00,416.62,158760000,416.62
1992-09-25,418.47,418.63,412.71,414.35,213670000,414.35
1992-09-24,417.46,419.01,417.46,418.47,187960000,418.47
1992-09-23,417.14,417.88,416.00,417.44,205700000,417.44
1992-09-22,422.14,422.14,417.13,417.14,188810000,417.14
1992-09-21,422.90,422.90,421.18,422.14,153940000,422.14
1992-09-18,419.92,422.93,419.92,422.93,237440000,422.93
1992-09-17,419.92,421.43,419.62,419.93,188270000,419.93
1992-09-16,419.71,422.44,417.77,419.92,231450000,419.92
1992-09-15,425.22,425.22,419.54,419.77,211860000,419.77
1992-09-14,419.65,425.27,419.65,425.27,250940000,425.27
1992-09-11,419.95,420.58,419.13,419.58,180560000,419.58
1992-09-10,416.34,420.52,416.34,419.95,221990000,419.95
1992-09-09,414.44,416.44,414.44,416.36,178800000,416.36
1992-09-08,417.08,417.18,414.30,414.44,161440000,414.44
1992-09-04,417.98,418.62,416.76,417.08,124380000,417.08
1992-09-03,417.98,420.31,417.49,417.98,212500000,417.98
1992-09-02,416.07,418.28,415.31,417.98,187480000,417.98
1992-09-01,414.03,416.07,413.35,416.07,172680000,416.07
1992-08-31,414.87,415.29,413.76,414.03,161480000,414.03
1992-08-28,413.54,414.95,413.38,414.84,152260000,414.84
1992-08-27,413.51,415.83,413.51,413.53,178600000,413.53
1992-08-26,411.65,413.61,410.53,413.51,171860000,413.51
1992-08-25,410.73,411.64,408.30,411.61,202760000,411.61
1992-08-24,414.80,414.80,410.07,410.72,165690000,410.72
1992-08-21,418.27,420.35,413.58,414.85,204800000,414.85
1992-08-20,418.19,418.85,416.93,418.26,183420000,418.26
1992-08-19,421.34,421.62,418.19,418.19,187070000,418.19
1992-08-18,420.74,421.40,419.78,421.34,171750000,421.34
1992-08-17,419.89,421.89,419.44,420.74,152830000,420.74
1992-08-14,417.74,420.40,417.74,419.91,166820000,419.91
1992-08-13,417.78,419.88,416.40,417.73,185750000,417.73
1992-08-12,418.89,419.75,416.43,417.78,176560000,417.78
1992-08-11,419.45,419.72,416.53,418.90,173940000,418.90
1992-08-10,418.87,419.42,417.04,419.42,142480000,419.42
1992-08-07,420.59,423.45,418.51,418.88,190640000,418.88
1992-08-06,422.19,422.36,420.26,420.59,181440000,420.59
1992-08-05,424.35,424.35,421.92,422.19,172450000,422.19
1992-08-04,425.09,425.14,423.10,424.36,166760000,424.36
1992-08-03,424.19,425.09,422.84,425.09,164460000,425.09
1992-07-31,423.92,424.80,422.46,424.21,172920000,424.21
1992-07-30,422.20,423.94,421.57,423.92,193410000,423.92
1992-07-29,417.52,423.02,417.52,422.23,275850000,422.23
1992-07-28,411.55,417.55,411.55,417.52,218060000,417.52
1992-07-27,411.60,412.67,411.27,411.54,164700000,411.54
1992-07-24,412.07,412.07,409.93,411.60,163890000,411.60
1992-07-23,410.93,412.08,409.81,412.08,175490000,412.08
1992-07-22,413.74,413.74,409.95,410.93,190160000,410.93
1992-07-21,413.75,414.92,413.10,413.76,173760000,413.76
1992-07-20,415.62,415.62,410.72,413.75,165760000,413.75
1992-07-17,417.54,417.54,412.96,415.62,192120000,415.62
1992-07-16,417.04,417.93,414.79,417.54,206900000,417.54
1992-07-15,417.68,417.81,416.29,417.10,206560000,417.10
1992-07-14,414.86,417.69,414.33,417.68,195570000,417.68
1992-07-13,414.62,415.86,413.93,414.87,148870000,414.87
1992-07-10,414.23,415.88,413.34,414.62,164770000,414.62
1992-07-09,410.28,414.69,410.26,414.23,207980000,414.23
1992-07-08,409.15,410.28,407.20,410.28,201030000,410.28
1992-07-07,413.83,415.33,408.58,409.16,226050000,409.16
1992-07-06,411.77,413.84,410.46,413.84,186920000,413.84
1992-07-02,412.88,415.71,410.07,411.77,220200000,411.77
1992-07-01,408.20,412.88,408.20,412.88,214250000,412.88
1992-06-30,408.94,409.63,407.85,408.14,195530000,408.14
1992-06-29,403.47,408.96,403.47,408.94,176750000,408.94
1992-06-26,403.12,403.51,401.94,403.45,154430000,403.45
1992-06-25,403.83,405.53,402.01,403.12,182960000,403.12
1992-06-24,404.05,404.76,403.26,403.84,193870000,403.84
1992-06-23,403.40,405.41,403.40,404.04,189190000,404.04
1992-06-22,403.64,403.64,399.92,403.40,169370000,403.40
1992-06-19,400.96,404.23,400.96,403.67,233460000,403.67
1992-06-18,402.26,402.68,400.51,400.96,225600000,400.96
1992-06-17,408.33,408.33,401.98,402.26,227760000,402.26
1992-06-16,410.29,411.40,408.32,408.32,194400000,408.32
1992-06-15,409.76,411.68,408.13,410.29,164080000,410.29
1992-06-12,409.08,411.86,409.08,409.76,181860000,409.76
1992-06-11,407.25,409.05,406.11,409.05,204780000,409.05
1992-06-10,410.06,410.10,406.81,407.25,210750000,407.25
1992-06-09,413.40,413.56,409.30,410.06,191170000,410.06
1992-06-08,413.48,413.95,412.03,413.36,161240000,413.36
1992-06-05,413.26,413.85,410.97,413.48,199050000,413.48
1992-06-04,414.60,414.98,412.97,413.26,204450000,413.26
1992-06-03,413.50,416.54,413.04,414.59,215770000,414.59
1992-06-02,417.30,417.30,413.50,413.50,202560000,413.50
1992-06-01,415.35,417.30,412.44,417.30,180800000,417.30
1992-05-29,416.74,418.36,415.35,415.35,204010000,415.35
1992-05-28,412.17,416.77,411.81,416.74,195300000,416.74
1992-05-27,411.41,412.68,411.06,412.17,182240000,412.17
1992-05-26,414.02,414.02,410.23,411.41,197700000,411.41
1992-05-22,412.61,414.82,412.60,414.02,146710000,414.02
1992-05-21,415.40,415.41,411.57,412.60,184860000,412.60
1992-05-20,416.37,416.83,415.37,415.39,198180000,415.39
1992-05-19,412.82,416.51,412.26,416.37,187130000,416.37
1992-05-18,410.13,413.34,410.13,412.81,151380000,412.81
1992-05-15,413.14,413.14,409.85,410.09,192740000,410.09
1992-05-14,416.45,416.52,411.82,413.14,189150000,413.14
1992-05-13,416.29,417.04,415.86,416.45,175850000,416.45
1992-05-12,418.49,418.68,414.69,416.29,192870000,416.29
1992-05-11,416.05,418.75,416.05,418.49,155730000,418.49
1992-05-08,415.87,416.85,414.41,416.05,168720000,416.05
1992-05-07,416.79,416.84,415.38,415.85,168980000,415.85
1992-05-06,416.84,418.48,416.40,416.79,199950000,416.79
1992-05-05,416.91,418.53,415.77,416.84,200550000,416.84
1992-05-04,412.54,417.84,412.54,416.91,174540000,416.91
1992-05-01,414.95,415.21,409.87,412.53,177390000,412.53
1992-04-30,412.02,414.95,412.02,414.95,223590000,414.95
1992-04-29,409.11,412.31,409.11,412.02,206780000,412.02
1992-04-28,408.45,409.69,406.33,409.11,189220000,409.11
1992-04-27,409.03,409.60,407.64,408.45,172900000,408.45
1992-04-24,411.60,412.48,408.74,409.02,199310000,409.02
1992-04-23,409.81,411.60,406.86,411.60,235860000,411.60
1992-04-22,410.26,411.30,409.23,409.81,218850000,409.81
1992-04-21,410.16,411.09,408.20,410.26,214460000,410.26
1992-04-20,416.05,416.05,407.93,410.18,191980000,410.18
1992-04-16,416.28,416.28,413.40,416.04,233230000,416.04
1992-04-15,412.39,416.28,412.39,416.28,229710000,416.28
1992-04-14,406.08,413.86,406.08,412.39,231130000,412.39
1992-04-13,404.28,406.08,403.90,406.08,143140000,406.08
1992-04-10,400.59,405.12,400.59,404.29,199530000,404.29
1992-04-09,394.50,401.04,394.50,400.64,231430000,400.64
1992-04-08,398.05,398.05,392.41,394.50,249280000,394.50
1992-04-07,405.59,405.75,397.97,398.06,205210000,398.06
1992-04-06,401.54,405.93,401.52,405.59,179910000,405.59
1992-04-03,400.50,401.59,398.21,401.55,188580000,401.55
1992-04-02,404.17,404.63,399.28,400.50,185210000,400.50
1992-04-01,403.67,404.50,400.75,404.23,186530000,404.23
1992-03-31,403.00,405.21,402.22,403.69,182360000,403.69
1992-03-30,403.50,404.30,402.97,403.00,133990000,403.00
1992-03-27,407.86,407.86,402.87,403.50,166140000,403.50
1992-03-26,407.52,409.44,406.75,407.86,176720000,407.86
1992-03-25,408.88,409.87,407.52,407.52,192650000,407.52
1992-03-24,409.91,411.43,407.99,408.88,191610000,408.88
1992-03-23,411.29,411.29,408.87,409.91,157050000,409.91
1992-03-20,409.80,411.30,408.53,411.30,246210000,411.30
1992-03-19,409.15,410.57,409.12,409.80,197310000,409.80
1992-03-18,409.58,410.84,408.23,409.15,191720000,409.15
1992-03-17,406.39,409.72,406.39,409.58,187250000,409.58
1992-03-16,405.85,406.40,403.55,406.39,155950000,406.39
1992-03-13,403.92,406.69,403.92,405.84,177900000,405.84
1992-03-12,404.03,404.72,401.94,403.89,180310000,403.89
1992-03-11,406.88,407.02,402.64,404.03,186330000,404.03
1992-03-10,405.21,409.16,405.21,406.89,203000000,406.89
1992-03-09,404.45,405.64,404.25,405.21,160650000,405.21
1992-03-06,406.51,407.51,403.65,404.44,185190000,404.44
1992-03-05,409.33,409.33,405.42,406.51,205770000,406.51
1992-03-04,412.86,413.27,409.33,409.33,206860000,409.33
1992-03-03,412.45,413.78,411.88,412.85,200890000,412.85
1992-03-02,412.68,413.74,411.52,412.45,180380000,412.45
1992-02-28,413.86,416.07,411.80,412.70,202320000,412.70
1992-02-27,415.35,415.99,413.47,413.86,215110000,413.86
1992-02-26,410.48,415.35,410.48,415.35,241500000,415.35
1992-02-25,412.27,412.27,408.02,410.45,210350000,410.45
1992-02-24,411.46,412.94,410.34,412.27,177540000,412.27
1992-02-21,413.90,414.26,409.72,411.43,261650000,411.43
1992-02-20,408.26,413.90,408.26,413.90,270650000,413.90
1992-02-19,407.38,408.70,406.54,408.26,232970000,408.26
1992-02-18,412.48,413.27,406.34,407.38,234300000,407.38
1992-02-14,413.69,413.84,411.20,412.48,215110000,412.48
1992-02-13,417.13,417.77,412.07,413.69,229360000,413.69
1992-02-12,413.77,418.08,413.36,417.13,237630000,417.13
1992-02-11,413.77,414.38,412.24,413.76,200130000,413.76
1992-02-10,411.07,413.77,411.07,413.77,184410000,413.77
1992-02-07,413.82,415.29,408.04,411.09,231120000,411.09
1992-02-06,413.87,414.55,411.93,413.82,242050000,413.82
1992-02-05,413.88,416.17,413.18,413.84,262440000,413.84
1992-02-04,409.60,413.85,409.28,413.85,233680000,413.85
1992-02-03,408.79,409.95,407.45,409.53,185290000,409.53
1992-01-31,411.65,412.63,408.64,408.78,197620000,408.78
1992-01-30,410.34,412.17,409.26,411.62,194680000,411.62
1992-01-29,414.96,417.83,409.17,410.34,248940000,410.34
1992-01-28,414.98,416.41,414.54,414.96,218400000,414.96
1992-01-27,415.44,416.84,414.48,414.99,190970000,414.99
1992-01-24,414.96,417.27,414.29,415.48,213630000,415.48
1992-01-23,418.13,419.78,414.36,414.96,234580000,414.96
1992-01-22,412.65,418.13,412.49,418.13,228140000,418.13
1992-01-21,416.36,416.39,411.32,412.64,218750000,412.64
1992-01-20,418.86,418.86,415.80,416.36,180900000,416.36
1992-01-17,418.20,419.45,416.00,418.86,287370000,418.86
1992-01-16,420.77,420.85,415.37,418.21,336240000,418.21
1992-01-15,420.45,421.18,418.79,420.77,314830000,420.77
1992-01-14,414.34,420.44,414.32,420.44,265900000,420.44
1992-01-13,415.05,415.36,413.54,414.34,200270000,414.34
1992-01-10,417.62,417.62,413.31,415.10,236130000,415.10
1992-01-09,418.09,420.50,415.85,417.61,292350000,417.61
1992-01-08,417.36,420.23,415.02,418.10,290750000,418.10
1992-01-07,417.96,417.96,415.20,417.40,252780000,417.40
1992-01-06,419.31,419.44,416.92,417.96,251210000,417.96
1992-01-03,417.27,419.79,416.16,419.34,224270000,419.34
1992-01-02,417.03,417.27,411.04,417.26,207570000,417.26
1991-12-31,415.14,418.32,412.73,417.09,247080000,417.09
1991-12-30,406.49,415.14,406.49,415.14,245600000,415.14
1991-12-27,404.84,406.58,404.59,406.46,157950000,406.46
1991-12-26,399.33,404.92,399.31,404.84,149230000,404.84
1991-12-24,396.82,401.79,396.82,399.33,162640000,399.33
1991-12-23,387.05,397.44,386.96,396.82,228900000,396.82
1991-12-20,382.52,388.24,382.52,387.04,316140000,387.04
1991-12-19,383.46,383.46,380.64,382.52,199330000,382.52
1991-12-18,382.74,383.51,380.88,383.48,192410000,383.48
1991-12-17,384.46,385.05,382.60,382.74,191310000,382.74
1991-12-16,384.48,385.84,384.37,384.46,173080000,384.46
1991-12-13,381.55,385.04,381.55,384.47,194470000,384.47
1991-12-12,377.70,381.62,377.70,381.55,192950000,381.55
1991-12-11,377.90,379.42,374.78,377.70,207430000,377.70
1991-12-10,378.26,379.57,376.64,377.90,192920000,377.90
1991-12-09,379.09,381.42,377.67,378.26,174760000,378.26
1991-12-06,377.39,382.39,375.41,379.10,199160000,379.10
1991-12-05,380.07,380.07,376.58,377.39,166350000,377.39
1991-12-04,380.96,381.51,378.07,380.07,187960000,380.07
1991-12-03,381.40,381.48,379.92,380.96,187230000,380.96
1991-12-02,375.11,381.40,371.36,381.40,188410000,381.40
1991-11-29,376.55,376.55,374.65,375.22,76830000,375.22
1991-11-27,377.96,378.11,375.98,376.55,167720000,376.55
1991-11-26,375.34,378.29,371.63,377.96,213810000,377.96
1991-11-25,376.14,377.07,374.00,375.34,175870000,375.34
1991-11-22,380.05,380.05,374.52,376.14,188240000,376.14
1991-11-21,378.53,381.12,377.41,380.06,195130000,380.06
1991-11-20,379.42,381.51,377.84,378.53,192760000,378.53
1991-11-19,385.24,385.24,374.90,379.42,243880000,379.42
1991-11-18,382.62,385.40,379.70,385.24,241940000,385.24
1991-11-15,397.15,397.16,382.62,382.62,239690000,382.62
1991-11-14,397.41,398.22,395.85,397.15,200030000,397.15
1991-11-13,396.74,397.42,394.01,397.41,184480000,397.41
1991-11-12,393.12,397.13,393.12,396.74,198610000,396.74
1991-11-11,392.90,393.57,392.32,393.12,128920000,393.12
1991-11-08,393.72,396.43,392.42,392.89,183260000,392.89
1991-11-07,389.97,393.72,389.97,393.72,205480000,393.72
1991-11-06,388.71,389.97,387.58,389.97,167440000,389.97
1991-11-05,390.28,392.17,388.19,388.71,172090000,388.71
1991-11-04,391.29,391.29,388.09,390.28,155660000,390.28
1991-11-01,392.46,395.10,389.67,391.32,205780000,391.32
1991-10-31,392.96,392.96,391.58,392.45,179680000,392.45
1991-10-30,391.48,393.11,390.78,392.96,195400000,392.96
1991-10-29,389.52,391.70,386.88,391.48,192810000,391.48
1991-10-28,384.20,389.52,384.20,389.52,161630000,389.52
1991-10-25,385.07,386.13,382.97,384.20,167310000,384.20
1991-10-24,387.94,388.32,383.45,385.07,179040000,385.07
1991-10-23,387.83,389.08,386.52,387.94,185390000,387.94
1991-10-22,390.02,391.20,387.40,387.83,194160000,387.83
1991-10-21,392.49,392.49,388.96,390.02,154140000,390.02
1991-10-18,391.92,392.80,391.77,392.50,204090000,392.50
1991-10-17,392.79,393.81,390.32,391.92,206030000,391.92
1991-10-16,391.01,393.29,390.14,392.80,225380000,392.80
1991-10-15,386.47,391.50,385.95,391.01,213540000,391.01
1991-10-14,381.45,386.47,381.45,386.47,130120000,386.47
1991-10-11,380.55,381.46,379.90,381.45,148850000,381.45
1991-10-10,376.80,380.55,376.11,380.55,164240000,380.55
1991-10-09,380.57,380.57,376.35,376.80,186710000,376.80
1991-10-08,379.50,381.23,379.18,380.67,177120000,380.67
1991-10-07,381.22,381.27,379.07,379.50,148430000,379.50
1991-10-04,384.47,385.19,381.24,381.25,164000000,381.25
1991-10-03,388.23,388.23,384.47,384.47,174360000,384.47
1991-10-02,389.20,390.03,387.62,388.26,166380000,388.26
1991-10-01,387.86,389.56,387.86,389.20,163570000,389.20
1991-09-30,385.91,388.29,384.32,387.86,146780000,387.86
1991-09-27,386.49,389.09,384.87,385.90,160660000,385.90
1991-09-26,386.87,388.39,385.30,386.49,158980000,386.49
1991-09-25,387.72,388.25,385.99,386.88,153910000,386.88
1991-09-24,385.92,388.13,384.46,387.71,170350000,387.71
1991-09-23,387.90,388.55,385.76,385.92,145940000,385.92
1991-09-20,387.56,388.82,386.49,387.92,254520000,387.92
1991-09-19,386.94,389.42,386.27,387.56,211010000,387.56
1991-09-18,385.49,386.94,384.28,386.94,141340000,386.94
1991-09-17,385.78,387.13,384.97,385.50,168340000,385.50
1991-09-16,383.59,385.79,382.77,385.78,172560000,385.78
1991-09-13,387.16,387.95,382.85,383.59,169630000,383.59
1991-09-12,385.09,387.34,385.09,387.34,160420000,387.34
1991-09-11,384.56,385.60,383.59,385.09,148000000,385.09
1991-09-10,388.57,388.63,383.78,384.56,143390000,384.56
1991-09-09,389.11,389.34,387.88,388.57,115100000,388.57
1991-09-06,389.14,390.71,387.36,389.10,166560000,389.10
1991-09-05,389.97,390.97,388.49,389.14,162380000,389.14
1991-09-04,392.15,392.62,388.68,389.97,157520000,389.97
1991-09-03,395.43,397.62,392.10,392.15,153600000,392.15
1991-08-30,396.47,396.47,393.60,395.43,143440000,395.43
1991-08-29,396.65,396.82,395.14,396.47,154150000,396.47
1991-08-28,393.06,396.64,393.05,396.64,169890000,396.64
1991-08-27,393.85,393.87,391.77,393.06,144670000,393.06
1991-08-26,394.17,394.39,392.75,393.85,130570000,393.85
1991-08-23,391.33,395.34,390.69,394.17,188870000,394.17
1991-08-22,390.59,391.98,390.21,391.33,173090000,391.33
1991-08-21,379.55,390.59,379.55,390.59,232690000,390.59
1991-08-20,376.47,380.35,376.47,379.43,184260000,379.43
1991-08-19,385.58,385.58,374.09,376.47,230350000,376.47
1991-08-16,389.33,390.41,383.16,385.58,189480000,385.58
1991-08-15,389.91,391.92,389.29,389.33,174690000,389.33
1991-08-14,389.62,391.85,389.13,389.90,124230000,389.90
1991-08-13,388.02,392.12,388.02,389.62,212760000,389.62
1991-08-12,387.11,388.17,385.90,388.02,145440000,388.02
1991-08-09,389.32,389.89,387.04,387.12,143740000,387.12
1991-08-08,390.56,391.80,388.15,389.32,163890000,389.32
1991-08-07,390.62,391.59,389.86,390.56,172220000,390.56
1991-08-06,385.06,390.80,384.29,390.62,174460000,390.62
1991-08-05,387.17,387.17,384.48,385.06,128050000,385.06
1991-08-02,387.12,389.56,386.05,387.18,162270000,387.18
1991-08-01,387.81,387.95,386.48,387.12,170610000,387.12
1991-07-31,386.69,387.81,386.19,387.81,166830000,387.81
1991-07-30,383.15,386.92,383.15,386.69,169010000,386.69
1991-07-29,380.93,383.15,380.45,383.15,136000000,383.15
1991-07-26,380.96,381.76,379.81,380.93,127760000,380.93
1991-07-25,378.64,381.13,378.15,380.96,145800000,380.96
1991-07-24,379.42,380.46,378.29,378.64,158700000,378.64
1991-07-23,382.88,384.86,379.39,379.42,160190000,379.42
1991-07-22,384.21,384.55,381.84,382.88,149050000,382.88
1991-07-19,385.38,385.83,383.65,384.22,190700000,384.22
1991-07-18,381.18,385.37,381.18,385.37,200930000,385.37
1991-07-17,381.50,382.86,381.13,381.18,195460000,381.18
1991-07-16,382.39,382.94,380.80,381.54,182990000,381.54
1991-07-15,380.28,383.00,380.24,382.39,161750000,382.39
1991-07-12,376.97,381.41,375.79,380.25,174770000,380.25
1991-07-11,375.73,377.68,375.51,376.97,157930000,376.97
1991-07-10,376.11,380.35,375.20,375.74,178290000,375.74
1991-07-09,377.94,378.58,375.37,376.11,151820000,376.11
1991-07-08,374.09,377.94,370.92,377.94,138330000,377.94
1991-07-05,373.34,375.51,372.17,374.08,69910000,374.08
1991-07-03,377.47,377.47,372.08,373.33,140580000,373.33
1991-07-02,377.92,377.93,376.62,377.47,157290000,377.47
1991-07-01,371.18,377.92,371.18,377.92,167480000,377.92
1991-06-28,374.40,374.40,367.98,371.16,163770000,371.16
1991-06-27,371.59,374.40,371.59,374.40,163080000,374.40
1991-06-26,370.65,372.73,368.34,371.59,187170000,371.59
1991-06-25,370.94,372.62,369.56,370.65,155710000,370.65
1991-06-24,377.74,377.74,370.73,370.94,137940000,370.94
1991-06-21,375.42,377.75,375.33,377.75,193310000,377.75
1991-06-20,375.09,376.29,373.87,375.42,163980000,375.42
1991-06-19,378.57,378.57,374.36,375.09,156440000,375.09
1991-06-18,380.13,381.83,377.99,378.59,155200000,378.59
1991-06-17,382.30,382.31,380.13,380.13,134230000,380.13
1991-06-14,377.63,382.30,377.63,382.29,167950000,382.29
1991-06-13,376.65,377.90,376.08,377.63,145650000,377.63
1991-06-12,381.05,381.05,374.46,376.65,166140000,376.65
1991-06-11,378.57,381.63,378.57,381.05,161610000,381.05
1991-06-10,379.43,379.75,377.95,378.57,127720000,378.57
1991-06-07,383.63,383.63,378.76,379.43,169570000,379.43
1991-06-06,385.10,385.85,383.13,383.63,168260000,383.63
1991-06-05,387.74,388.23,384.45,385.09,186560000,385.09
1991-06-04,388.06,388.06,385.14,387.74,180450000,387.74
1991-06-03,389.81,389.81,386.97,388.06,173990000,388.06
1991-05-31,386.96,389.85,385.01,389.83,232040000,389.83
1991-05-30,382.79,388.17,382.50,386.96,234440000,386.96
1991-05-29,381.94,383.66,381.37,382.79,188450000,382.79
1991-05-28,377.49,382.10,377.12,381.94,162350000,381.94
1991-05-24,374.97,378.08,374.97,377.49,124640000,377.49
1991-05-23,376.19,378.07,373.55,374.96,173080000,374.96
1991-05-22,375.35,376.50,374.40,376.19,159310000,376.19
1991-05-21,372.28,376.66,372.28,375.35,176620000,375.35
1991-05-20,372.39,373.65,371.26,372.28,109510000,372.28
1991-05-17,372.19,373.01,369.44,372.39,174210000,372.39
1991-05-16,368.57,372.51,368.57,372.19,154460000,372.19
1991-05-15,371.55,372.47,365.83,368.57,193110000,368.57
1991-05-14,375.51,375.53,370.82,371.62,207890000,371.62
1991-05-13,375.74,377.02,374.62,376.76,129620000,376.76
1991-05-10,383.26,383.91,375.61,375.74,172730000,375.74
1991-05-09,378.51,383.56,378.51,383.25,180460000,383.25
1991-05-08,377.33,379.26,376.21,378.51,157240000,378.51
1991-05-07,380.08,380.91,377.31,377.32,153290000,377.32
1991-05-06,380.78,380.78,377.86,380.08,129110000,380.08
1991-05-03,380.52,381.00,378.82,380.80,158150000,380.80
1991-05-02,380.29,382.14,379.82,380.52,187090000,380.52
1991-05-01,375.35,380.46,375.27,380.29,181900000,380.29
1991-04-30,373.66,377.86,373.01,375.34,206230000,375.34
1991-04-29,379.01,380.96,373.66,373.66,149860000,373.66
1991-04-26,379.25,380.11,376.77,379.02,154550000,379.02
1991-04-25,382.89,382.89,378.43,379.25,166940000,379.25
1991-04-24,381.76,383.02,379.99,382.76,166800000,382.76
1991-04-23,380.95,383.55,379.67,381.76,167840000,381.76
1991-04-22,384.19,384.19,380.16,380.95,164410000,380.95
1991-04-19,388.46,388.46,383.90,384.20,195520000,384.20
1991-04-18,390.45,390.97,388.13,388.46,217410000,388.46
1991-04-17,387.62,391.26,387.30,390.45,246930000,390.45
1991-04-16,381.19,387.62,379.64,387.62,214480000,387.62
1991-04-15,380.40,382.32,378.78,381.19,161800000,381.19
1991-04-12,377.65,381.07,376.89,380.40,198610000,380.40
1991-04-11,373.15,379.53,373.15,377.63,196570000,377.63
1991-04-10,373.57,374.83,371.21,373.15,167940000,373.15
1991-04-09,378.65,379.02,373.11,373.56,169940000,373.56
1991-04-08,375.35,378.76,374.69,378.66,138580000,378.66
1991-04-05,379.78,381.12,374.15,375.36,187410000,375.36
1991-04-04,378.94,381.88,377.05,379.77,198120000,379.77
1991-04-03,379.50,381.56,378.49,378.94,213720000,378.94
1991-04-02,371.30,379.50,371.30,379.50,189530000,379.50
1991-04-01,375.22,375.22,370.27,371.30,144010000,371.30
1991-03-28,375.35,376.60,374.40,375.22,150750000,375.22
1991-03-27,376.28,378.48,374.73,375.35,201830000,375.35
1991-03-26,369.83,376.30,369.37,376.30,198720000,376.30
1991-03-25,367.48,371.31,367.46,369.83,153920000,369.83
1991-03-22,366.58,368.22,365.58,367.48,160890000,367.48
1991-03-21,367.94,371.01,366.51,366.58,199830000,366.58
1991-03-20,366.59,368.85,365.80,367.92,196810000,367.92
1991-03-19,372.11,372.11,366.54,366.59,177070000,366.59
1991-03-18,373.59,374.09,369.46,372.11,163100000,372.11
1991-03-15,373.50,374.58,370.21,373.59,237650000,373.59
1991-03-14,374.59,378.28,371.76,373.50,232070000,373.50
1991-03-13,370.03,374.65,370.03,374.57,176000000,374.57
1991-03-12,372.96,374.35,369.55,370.03,176440000,370.03
1991-03-11,374.94,375.10,372.52,372.96,161600000,372.96
1991-03-08,375.91,378.69,374.43,374.95,206850000,374.95
1991-03-07,376.16,377.49,375.58,375.91,197060000,375.91
1991-03-06,376.72,379.66,375.02,376.17,262290000,376.17
1991-03-05,369.33,377.89,369.33,376.72,253700000,376.72
1991-03-04,370.47,371.99,369.07,369.33,199830000,369.33
1991-03-01,367.07,370.47,363.73,370.47,221510000,370.47
1991-02-28,367.73,369.91,365.95,367.07,223010000,367.07
1991-02-27,362.81,368.38,362.81,367.74,211410000,367.74
1991-02-26,367.26,367.26,362.19,362.81,164170000,362.81
1991-02-25,365.65,370.19,365.16,367.26,193820000,367.26
1991-02-22,364.97,370.96,364.23,365.65,218760000,365.65
1991-02-21,365.14,366.79,364.50,364.97,180770000,364.97
1991-02-20,369.37,369.37,364.38,365.14,185680000,365.14
1991-02-19,369.06,370.11,367.05,369.39,189900000,369.39
1991-02-15,364.23,369.49,364.23,369.06,228480000,369.06
1991-02-14,369.02,370.26,362.77,364.22,230750000,364.22
1991-02-13,365.50,369.49,364.64,369.02,209960000,369.02
1991-02-12,368.58,370.54,365.50,365.50,256160000,365.50
1991-02-11,359.36,368.58,359.32,368.58,265350000,368.58
1991-02-08,356.52,359.35,356.02,359.35,187830000,359.35
1991-02-07,358.07,363.43,355.53,356.52,292190000,356.52
1991-02-06,351.26,358.07,349.58,358.07,276940000,358.07
1991-02-05,348.34,351.84,347.21,351.26,290570000,351.26
1991-02-04,343.05,348.71,342.96,348.34,250750000,348.34
1991-02-01,343.91,344.90,340.37,343.05,246670000,343.05
1991-01-31,340.92,343.93,340.47,343.93,204520000,343.93
1991-01-30,335.80,340.91,335.71,340.91,226790000,340.91
1991-01-29,336.03,336.03,334.26,335.84,155740000,335.84
1991-01-28,336.06,337.41,335.81,336.03,141270000,336.03
1991-01-25,334.78,336.92,334.20,336.07,194350000,336.07
1991-01-24,330.21,335.83,330.19,334.78,223150000,334.78
1991-01-23,328.30,331.04,327.93,330.21,168620000,330.21
1991-01-22,331.06,331.26,327.83,328.31,177060000,328.31
1991-01-21,332.23,332.23,328.87,331.06,136290000,331.06
1991-01-18,327.93,332.23,327.08,332.23,226770000,332.23
1991-01-17,316.25,327.97,316.25,327.97,319080000,327.97
1991-01-16,313.73,316.94,312.94,316.17,134560000,316.17
1991-01-15,312.49,313.73,311.84,313.73,110000000,313.73
1991-01-14,315.23,315.23,309.35,312.49,120830000,312.49
1991-01-11,314.53,315.24,313.59,315.23,123050000,315.23
1991-01-10,311.51,314.77,311.51,314.53,124510000,314.53
1991-01-09,314.90,320.73,310.93,311.49,191100000,311.49
1991-01-08,315.44,316.97,313.79,314.90,143390000,314.90
1991-01-07,320.97,320.97,315.44,315.44,130610000,315.44
1991-01-04,321.91,322.35,318.87,321.00,140820000,321.00
1991-01-03,326.46,326.53,321.90,321.91,141450000,321.91
1991-01-02,330.20,330.75,326.45,326.45,126280000,326.45
1990-12-31,328.71,330.23,327.50,330.22,114130000,330.22
1990-12-28,328.29,328.72,327.24,328.72,111030000,328.72
1990-12-27,330.85,331.04,328.23,328.29,102900000,328.29
1990-12-26,329.89,331.69,329.89,330.85,78730000,330.85
1990-12-24,331.74,331.74,329.16,329.90,57200000,329.90
1990-12-21,330.12,332.47,330.12,331.75,233400000,331.75
1990-12-20,330.20,330.74,326.94,330.12,174700000,330.12
1990-12-19,330.04,330.80,329.39,330.20,180380000,330.20
1990-12-18,326.02,330.43,325.75,330.05,176460000,330.05
1990-12-17,326.82,326.82,324.46,326.02,118560000,326.02
1990-12-14,329.34,329.34,325.16,326.82,151010000,326.82
1990-12-13,330.14,330.58,328.77,329.34,162110000,329.34
1990-12-12,326.44,330.36,326.44,330.19,182270000,330.19
1990-12-11,328.88,328.88,325.65,326.44,145330000,326.44
1990-12-10,327.75,328.97,326.15,328.89,138650000,328.89
1990-12-07,329.09,329.39,326.39,327.75,164950000,327.75
1990-12-06,329.94,333.98,328.37,329.07,256380000,329.07
1990-12-05,326.36,329.92,325.66,329.92,205820000,329.92
1990-12-04,324.11,326.77,321.97,326.35,185820000,326.35
1990-12-03,322.23,324.90,322.23,324.10,177000000,324.10
1990-11-30,316.42,323.02,315.42,322.22,192350000,322.22
1990-11-29,317.95,317.95,315.03,316.42,140920000,316.42
1990-11-28,318.11,319.96,317.62,317.95,145490000,317.95
1990-11-27,316.51,318.69,315.80,318.10,147590000,318.10
1990-11-26,315.08,316.51,311.48,316.51,131540000,316.51
1990-11-23,316.03,317.30,315.06,315.10,63350000,315.10
1990-11-21,315.31,316.15,312.42,316.03,140660000,316.03
1990-11-20,319.34,319.34,315.31,315.31,161170000,315.31
1990-11-19,317.15,319.39,317.15,319.34,140950000,319.34
1990-11-16,317.02,318.80,314.99,317.12,165440000,317.12
1990-11-15,320.40,320.40,316.13,317.02,151370000,317.02
1990-11-14,317.66,321.70,317.23,320.40,179310000,320.40
1990-11-13,319.48,319.48,317.26,317.67,160240000,317.67
1990-11-12,313.74,319.77,313.73,319.48,161390000,319.48
1990-11-09,307.61,313.78,307.61,313.74,145160000,313.74
1990-11-08,306.01,309.77,305.03,307.61,155570000,307.61
1990-11-07,311.62,311.62,305.79,306.01,149130000,306.01
1990-11-06,314.59,314.76,311.43,311.62,142660000,311.62
1990-11-05,311.85,314.61,311.41,314.59,147510000,314.59
1990-11-02,307.02,311.94,306.88,311.85,168700000,311.85
1990-11-01,303.99,307.27,301.61,307.02,159270000,307.02
1990-10-31,304.06,305.70,302.33,304.00,156060000,304.00
1990-10-30,301.88,304.36,299.44,304.06,153450000,304.06
1990-10-29,304.74,307.41,300.69,301.88,133980000,301.88
1990-10-26,310.17,310.17,304.71,304.71,130190000,304.71
1990-10-25,312.60,313.71,309.70,310.17,141460000,310.17
1990-10-24,312.36,313.51,310.74,312.60,149290000,312.60
1990-10-23,314.76,315.06,312.06,312.36,146300000,312.36
1990-10-22,312.48,315.83,310.47,314.76,152650000,314.76
1990-10-19,305.74,312.48,305.74,312.48,221480000,312.48
1990-10-18,298.75,305.74,298.75,305.74,204110000,305.74
1990-10-17,298.92,301.50,297.79,298.76,161260000,298.76
1990-10-16,303.23,304.34,298.12,298.92,149570000,298.92
1990-10-15,300.03,304.79,296.41,303.23,164980000,303.23
1990-10-12,295.45,301.68,295.22,300.03,187940000,300.03
1990-10-11,300.39,301.45,294.51,295.46,180060000,295.46
1990-10-10,305.09,306.43,299.21,300.39,169190000,300.39
1990-10-09,313.46,313.46,305.09,305.10,145610000,305.10
1990-10-08,311.50,315.03,311.50,313.48,99470000,313.48
1990-10-05,312.69,314.79,305.76,311.50,153380000,311.50
1990-10-04,311.40,313.40,308.59,312.69,145410000,312.69
1990-10-03,315.21,316.26,310.70,311.40,135490000,311.40
1990-10-02,314.94,319.69,314.94,315.21,188360000,315.21
1990-10-01,306.10,314.94,306.10,314.94,202210000,314.94
1990-09-28,300.97,306.05,295.98,306.05,201010000,306.05
1990-09-27,305.06,307.47,299.10,300.97,182690000,300.97
1990-09-26,308.26,308.28,303.05,305.06,155570000,305.06
1990-09-25,305.46,308.27,304.23,308.26,155940000,308.26
1990-09-24,311.30,311.30,303.58,304.59,164070000,304.59
1990-09-21,311.53,312.17,307.98,311.32,201050000,311.32
1990-09-20,316.60,316.60,310.55,311.48,145100000,311.48
1990-09-19,318.60,319.35,316.25,316.60,147530000,316.60
1990-09-18,317.77,318.85,314.27,318.60,141130000,318.60
1990-09-17,316.83,318.05,315.21,317.77,110600000,317.77
1990-09-14,318.65,318.65,314.76,316.83,133390000,316.83
1990-09-13,322.51,322.51,318.02,318.65,123390000,318.65
1990-09-12,321.04,322.55,319.60,322.54,129890000,322.54
1990-09-11,321.63,322.18,319.60,321.04,113220000,321.04
1990-09-10,323.42,326.53,320.31,321.63,119730000,321.63
1990-09-07,320.46,324.18,319.71,323.40,123800000,323.40
1990-09-06,324.39,324.39,319.37,320.46,125620000,320.46
1990-09-05,323.09,324.52,320.99,324.39,120610000,324.39
1990-09-04,322.56,323.09,319.11,323.09,92940000,323.09
1990-08-31,318.71,322.57,316.59,322.56,96480000,322.56
1990-08-30,324.19,324.57,317.82,318.71,120890000,318.71
1990-08-29,321.34,325.83,320.87,324.19,134240000,324.19
1990-08-28,321.44,322.20,320.25,321.34,127660000,321.34
1990-08-27,311.55,323.11,311.55,321.44,160150000,321.44
1990-08-24,307.06,311.65,306.18,311.51,199040000,311.51
1990-08-23,316.55,316.55,306.56,307.06,250440000,307.06
1990-08-22,321.86,324.15,316.55,316.55,175550000,316.55
1990-08-21,328.51,328.51,318.78,321.86,194630000,321.86
1990-08-20,327.83,329.90,327.07,328.51,129630000,328.51
1990-08-17,332.36,332.36,324.63,327.83,212560000,327.83
1990-08-16,340.06,340.06,332.39,332.39,138850000,332.39
1990-08-15,339.39,341.92,339.38,340.06,136710000,340.06
1990-08-14,338.84,340.96,337.19,339.39,130320000,339.39
1990-08-13,335.39,338.88,332.02,338.84,122820000,338.84
1990-08-10,339.90,339.90,334.22,335.52,145340000,335.52
1990-08-09,338.35,340.56,337.56,339.94,155810000,339.94
1990-08-08,334.83,339.21,334.83,338.35,190400000,338.35
1990-08-07,334.43,338.63,332.22,334.83,231580000,334.83
1990-08-06,344.86,344.86,333.27,334.43,240400000,334.43
1990-08-03,351.48,351.48,338.20,344.86,295880000,344.86
1990-08-02,355.52,355.52,349.73,351.48,253090000,351.48
1990-08-01,356.15,357.35,353.82,355.52,178260000,355.52
1990-07-31,355.55,357.54,353.91,356.15,175380000,356.15
1990-07-30,353.44,355.55,351.15,355.55,146470000,355.55
1990-07-27,355.90,355.94,352.14,353.44,149070000,353.44
1990-07-26,357.09,357.47,353.95,355.91,155040000,355.91
1990-07-25,355.79,357.52,354.80,357.09,163530000,357.09
1990-07-24,355.31,356.09,351.46,355.79,181920000,355.79
1990-07-23,361.61,361.61,350.09,355.31,209030000,355.31
1990-07-20,365.32,366.64,361.58,361.61,177810000,361.61
1990-07-19,364.22,365.32,361.29,365.32,161990000,365.32
1990-07-18,367.52,367.52,362.95,364.22,168760000,364.22
1990-07-17,368.95,369.40,364.99,367.52,176790000,367.52
1990-07-16,367.31,369.78,367.31,368.95,149430000,368.95
1990-07-13,365.45,369.68,365.45,367.31,215600000,367.31
1990-07-12,361.23,365.46,360.57,365.44,213180000,365.44
1990-07-11,356.49,361.23,356.49,361.23,162220000,361.23
1990-07-10,359.52,359.74,356.41,356.49,147630000,356.49
1990-07-09,358.42,360.05,358.11,359.52,119390000,359.52
1990-07-06,355.69,359.02,354.64,358.42,111730000,358.42
1990-07-05,360.16,360.16,354.86,355.68,128320000,355.68
1990-07-03,359.54,360.73,359.44,360.16,130050000,360.16
1990-07-02,358.02,359.58,357.54,359.54,130200000,359.54
1990-06-29,357.64,359.09,357.30,358.02,145510000,358.02
1990-06-28,355.16,357.63,355.16,357.63,136120000,357.63
1990-06-27,352.06,355.89,351.23,355.14,146620000,355.14
1990-06-26,352.32,356.09,351.85,352.06,141420000,352.06
1990-06-25,355.42,356.41,351.91,352.31,133100000,352.31
1990-06-22,360.52,363.20,355.31,355.43,172570000,355.43
1990-06-21,359.10,360.88,357.63,360.47,138570000,360.47
1990-06-20,358.47,359.91,357.00,359.10,137420000,359.10
1990-06-19,356.88,358.90,356.18,358.47,134930000,358.47
1990-06-18,362.91,362.91,356.88,356.88,133470000,356.88
1990-06-15,362.89,363.14,360.71,362.91,205130000,362.91
1990-06-14,364.90,364.90,361.64,362.90,135770000,362.90
1990-06-13,366.25,367.09,364.51,364.90,158910000,364.90
1990-06-12,361.63,367.27,361.15,366.25,157100000,366.25
1990-06-11,358.71,361.63,357.70,361.63,119550000,361.63
1990-06-08,363.15,363.49,357.68,358.71,142600000,358.71
1990-06-07,365.92,365.92,361.60,363.15,160360000,363.15
1990-06-06,366.64,366.64,364.42,364.96,164030000,364.96
1990-06-05,367.40,368.78,365.49,366.64,199720000,366.64
1990-06-04,363.16,367.85,362.43,367.40,175520000,367.40
1990-06-01,361.26,363.52,361.21,363.16,187860000,363.16
1990-05-31,360.86,361.84,360.23,361.23,165690000,361.23
1990-05-30,360.65,362.26,360.00,360.86,199540000,360.86
1990-05-29,354.58,360.65,354.55,360.65,137410000,360.65
1990-05-25,358.41,358.41,354.32,354.58,120250000,354.58
1990-05-24,359.29,359.56,357.87,358.41,155140000,358.41
1990-05-23,358.43,359.29,356.99,359.29,172330000,359.29
1990-05-22,358.00,360.50,356.09,358.43,203350000,358.43
1990-05-21,354.64,359.07,353.78,358.00,166280000,358.00
1990-05-18,354.47,354.64,352.52,354.64,162520000,354.64
1990-05-17,354.00,356.92,354.00,354.47,164770000,354.47
1990-05-16,354.27,354.68,351.95,354.00,159810000,354.00
1990-05-15,354.75,355.09,352.84,354.28,165730000,354.28
1990-05-14,352.00,358.41,351.95,354.75,225410000,354.75
1990-05-11,343.82,352.31,343.82,352.00,234040000,352.00
1990-05-10,342.87,344.98,342.77,343.82,158460000,343.82
1990-05-09,342.01,343.08,340.90,342.86,152220000,342.86
1990-05-08,340.53,342.03,340.17,342.01,144230000,342.01
1990-05-07,338.39,341.07,338.11,340.53,132760000,340.53
1990-05-04,335.58,338.46,335.17,338.39,140550000,338.39
1990-05-03,334.48,337.02,334.47,335.57,145560000,335.57
1990-05-02,332.25,334.48,332.15,334.48,141610000,334.48
1990-05-01,330.80,332.83,330.80,332.25,149020000,332.25
1990-04-30,329.11,331.31,327.76,330.80,122750000,330.80
1990-04-27,332.92,333.57,328.71,329.11,130630000,329.11
1990-04-26,332.03,333.76,330.67,332.92,141330000,332.92
1990-04-25,330.36,332.74,330.36,332.03,133480000,332.03
1990-04-24,331.05,332.97,329.71,330.36,137360000,330.36
1990-04-23,335.12,335.12,330.09,331.05,136150000,331.05
1990-04-20,338.09,338.52,333.41,335.12,174260000,335.12
1990-04-19,340.72,340.72,337.59,338.09,152930000,338.09
1990-04-18,344.68,345.33,340.11,340.72,147130000,340.72
1990-04-17,344.74,345.19,342.06,344.68,127990000,344.68
1990-04-16,344.34,347.30,344.10,344.74,142810000,344.74
1990-04-12,341.92,344.79,341.91,344.34,142470000,344.34
1990-04-11,342.07,343.00,341.26,341.92,141080000,341.92
1990-04-10,341.37,342.41,340.62,342.07,136020000,342.07
1990-04-09,340.08,341.83,339.88,341.37,114970000,341.37
1990-04-06,340.73,341.73,338.94,340.08,137490000,340.08
1990-04-05,341.09,342.85,340.63,340.73,144170000,340.73
1990-04-04,343.64,344.12,340.40,341.09,159530000,341.09
1990-04-03,338.70,343.76,338.70,343.64,154310000,343.64
1990-04-02,339.94,339.94,336.33,338.70,124360000,338.70
1990-03-30,340.79,341.41,338.21,339.94,139340000,339.94
1990-03-29,342.00,342.07,339.77,340.79,132190000,340.79
1990-03-28,341.50,342.58,340.60,342.00,142300000,342.00
1990-03-27,337.63,341.50,337.03,341.50,131610000,341.50
1990-03-26,337.22,339.74,337.22,337.63,116110000,337.63
1990-03-23,335.69,337.58,335.69,337.22,132070000,337.22
1990-03-22,339.74,339.77,333.62,335.69,175930000,335.69
1990-03-21,341.57,342.34,339.56,339.74,130990000,339.74
1990-03-20,343.53,344.49,340.87,341.57,177320000,341.57
1990-03-19,341.91,343.76,339.12,343.53,142300000,343.53
1990-03-16,338.07,341.91,338.07,341.91,222520000,341.91
1990-03-15,336.87,338.91,336.87,338.07,144410000,338.07
1990-03-14,336.00,337.63,334.93,336.87,145060000,336.87
1990-03-13,338.67,338.67,335.36,336.00,145440000,336.00
1990-03-12,337.93,339.08,336.14,338.67,114790000,338.67
1990-03-09,340.12,340.27,336.84,337.93,150410000,337.93
1990-03-08,336.95,340.66,336.95,340.27,170900000,340.27
1990-03-07,337.93,338.84,336.33,336.95,163580000,336.95
1990-03-06,333.74,337.93,333.57,337.93,143640000,337.93
1990-03-05,335.54,336.38,333.49,333.74,140110000,333.74
1990-03-02,332.74,335.54,332.72,335.54,164330000,335.54
1990-03-01,331.89,334.40,331.08,332.74,157930000,332.74
1990-02-28,330.26,333.48,330.16,331.89,184400000,331.89
1990-02-27,328.68,331.94,328.47,330.26,152590000,330.26
1990-02-26,324.16,328.67,323.98,328.67,148900000,328.67
1990-02-23,325.70,326.15,322.10,324.15,148490000,324.15
1990-02-22,327.67,330.98,325.70,325.70,184320000,325.70
1990-02-21,327.91,328.17,324.47,327.67,159240000,327.67
1990-02-20,332.72,332.72,326.26,327.99,147300000,327.99
1990-02-16,334.89,335.64,332.42,332.72,166840000,332.72
1990-02-15,332.01,335.21,331.61,334.89,174620000,334.89
1990-02-14,331.02,333.20,330.64,332.01,138530000,332.01
1990-02-13,330.08,331.61,327.92,331.02,144490000,331.02
1990-02-12,333.62,333.62,329.97,330.08,118390000,330.08
1990-02-09,333.02,334.60,332.41,333.62,146910000,333.62
1990-02-08,333.75,336.09,332.00,332.96,176240000,332.96
1990-02-07,329.66,333.76,326.55,333.75,186710000,333.75
1990-02-06,331.85,331.86,328.20,329.66,134070000,329.66
1990-02-05,330.92,332.16,330.45,331.85,130950000,331.85
1990-02-02,328.79,332.10,328.09,330.92,164400000,330.92
1990-02-01,329.08,329.86,327.76,328.79,154580000,328.79
1990-01-31,322.98,329.08,322.98,329.08,189660000,329.08
1990-01-30,325.20,325.73,319.83,322.98,186030000,322.98
1990-01-29,325.80,327.31,321.79,325.20,150770000,325.20
1990-01-26,326.09,328.58,321.44,325.80,198190000,325.80
1990-01-25,330.26,332.33,325.33,326.08,172270000,326.08
1990-01-24,331.61,331.71,324.17,330.26,207830000,330.26
1990-01-23,330.38,332.76,328.67,331.61,179300000,331.61
1990-01-22,339.14,339.96,330.28,330.38,148380000,330.38
1990-01-19,338.19,340.48,338.19,339.15,185590000,339.15
1990-01-18,337.40,338.38,333.98,338.19,178590000,338.19
1990-01-17,340.77,342.01,336.26,337.40,170470000,337.40
1990-01-16,337.00,340.75,333.37,340.75,186070000,340.75
1990-01-15,339.93,339.94,336.57,337.00,140590000,337.00
1990-01-12,348.53,348.53,339.49,339.93,183880000,339.93
1990-01-11,347.31,350.14,347.31,348.53,154390000,348.53
1990-01-10,349.62,349.62,344.32,347.31,175990000,347.31
1990-01-09,353.83,354.17,349.61,349.62,155210000,349.62
1990-01-08,352.20,354.24,350.54,353.79,140110000,353.79
1990-01-05,355.67,355.67,351.35,352.20,158530000,352.20
1990-01-04,358.76,358.76,352.89,355.67,177000000,355.67
1990-01-03,359.69,360.59,357.89,358.76,192330000,358.76
1990-01-02,353.40,359.69,351.98,359.69,162070000,359.69
1989-12-29,350.68,353.41,350.67,353.40,145940000,353.40
1989-12-28,348.80,350.68,348.76,350.67,128030000,350.67
1989-12-27,346.84,349.12,346.81,348.81,133740000,348.81
1989-12-26,347.42,347.87,346.53,346.81,77610000,346.81
1989-12-22,344.78,347.53,344.76,347.42,120980000,347.42
1989-12-21,342.84,345.03,342.84,344.78,175150000,344.78
1989-12-20,342.50,343.70,341.79,342.84,176520000,342.84
1989-12-19,343.69,343.74,339.63,342.46,186060000,342.46
1989-12-18,350.14,350.88,342.19,343.69,184750000,343.69
1989-12-15,350.97,351.86,346.08,350.14,240390000,350.14
1989-12-14,352.74,352.75,350.08,350.93,178700000,350.93
1989-12-13,351.70,354.10,351.65,352.75,184660000,352.75
1989-12-12,348.56,352.21,348.41,351.73,176820000,351.73
1989-12-11,348.68,348.74,346.39,348.56,147130000,348.56
1989-12-08,347.60,349.60,347.59,348.69,144910000,348.69
1989-12-07,348.55,349.84,346.00,347.59,161980000,347.59
1989-12-06,349.58,349.94,347.91,348.55,145850000,348.55
1989-12-05,351.41,352.24,349.58,349.58,154640000,349.58
1989-12-04,350.63,351.51,350.32,351.41,150360000,351.41
1989-12-01,346.01,351.88,345.99,350.63,199200000,350.63
1989-11-30,343.60,346.50,343.57,345.99,153200000,345.99
1989-11-29,345.77,345.77,343.36,343.60,147270000,343.60
1989-11-28,345.61,346.33,344.41,345.77,153770000,345.77
1989-11-27,343.98,346.24,343.97,345.61,149390000,345.61
1989-11-24,341.92,344.24,341.91,343.97,86290000,343.97
1989-11-22,339.59,341.92,339.59,341.91,145730000,341.91
1989-11-21,339.35,340.21,337.53,339.59,147900000,339.59
1989-11-20,341.61,341.90,338.29,339.35,128170000,339.35
1989-11-17,340.58,342.24,339.85,341.61,151020000,341.61
1989-11-16,340.54,341.02,338.93,340.58,148370000,340.58
1989-11-15,338.00,340.54,337.14,340.54,155130000,340.54
1989-11-14,339.55,340.41,337.06,337.99,143170000,337.99
1989-11-13,339.08,340.51,337.93,339.55,140750000,339.55
1989-11-10,336.57,339.10,336.57,339.10,131800000,339.10
1989-11-09,338.15,338.73,336.21,336.57,143390000,336.57
1989-11-08,334.81,339.41,334.81,338.15,170150000,338.15
1989-11-07,332.61,334.82,330.91,334.81,163000000,334.81
1989-11-06,337.61,337.62,332.33,332.61,135480000,332.61
1989-11-03,338.48,339.67,337.37,337.62,131500000,337.62
1989-11-02,341.20,341.20,336.61,338.48,152440000,338.48
1989-11-01,340.36,341.74,339.79,341.20,154240000,341.20
1989-10-31,335.08,340.86,335.07,340.36,176100000,340.36
1989-10-30,335.06,337.04,334.48,335.07,126630000,335.07
1989-10-27,337.93,337.97,333.26,335.06,170330000,335.06
1989-10-26,342.50,342.50,337.20,337.93,175240000,337.93
1989-10-25,343.70,344.51,341.96,342.50,155650000,342.50
1989-10-24,344.83,344.83,335.13,343.70,237960000,343.70
1989-10-23,347.11,348.19,344.22,344.83,135860000,344.83
1989-10-20,347.04,347.57,344.47,347.16,164830000,347.16
1989-10-19,341.76,348.82,341.76,347.13,198120000,347.13
1989-10-18,341.16,343.39,339.03,341.76,166900000,341.76
1989-10-17,342.84,342.85,335.69,341.16,224070000,341.16
1989-10-16,333.65,342.87,327.12,342.85,416290000,342.85
1989-10-13,355.39,355.53,332.81,333.65,251170000,333.65
1989-10-12,356.99,356.99,354.91,355.39,160120000,355.39
1989-10-11,359.13,359.13,356.08,356.99,164070000,356.99
1989-10-10,359.80,360.44,358.11,359.13,147560000,359.13
1989-10-09,358.76,359.86,358.06,359.80,86810000,359.80
1989-10-06,356.97,359.05,356.97,358.78,172520000,358.78
1989-10-05,356.94,357.63,356.28,356.97,177890000,356.97
1989-10-04,354.71,357.49,354.71,356.94,194590000,356.94
1989-10-03,350.87,354.73,350.85,354.71,182550000,354.71
1989-10-02,349.15,350.99,348.35,350.87,127410000,350.87
1989-09-29,348.60,350.31,348.12,349.15,155300000,349.15
1989-09-28,345.10,348.61,345.10,348.60,164240000,348.60
1989-09-27,344.33,345.47,342.85,345.10,158400000,345.10
1989-09-26,344.23,347.02,344.13,344.33,158350000,344.33
1989-09-25,347.05,347.05,343.70,344.23,121130000,344.23
1989-09-22,345.70,347.57,345.69,347.05,133350000,347.05
1989-09-21,346.47,348.46,344.96,345.70,146930000,345.70
1989-09-20,346.55,347.27,346.18,346.47,136640000,346.47
1989-09-19,346.73,348.17,346.44,346.55,141610000,346.55
1989-09-18,345.06,346.84,344.60,346.73,136940000,346.73
1989-09-15,343.16,345.06,341.37,345.06,234860000,345.06
1989-09-14,345.46,345.61,342.55,343.16,149250000,343.16
1989-09-13,348.70,350.10,345.46,345.46,175330000,345.46
1989-09-12,347.66,349.46,347.50,348.70,142140000,348.70
1989-09-11,348.76,348.76,345.91,347.66,126020000,347.66
1989-09-08,348.35,349.18,345.74,348.76,154090000,348.76
1989-09-07,349.24,350.31,348.15,348.35,160160000,348.35
1989-09-06,352.56,352.56,347.98,349.24,161800000,349.24
1989-09-05,353.73,354.13,351.82,352.56,145180000,352.56
1989-09-01,351.45,353.90,350.88,353.73,133300000,353.73
1989-08-31,350.65,351.45,350.21,351.45,144820000,351.45
1989-08-30,349.84,352.27,348.66,350.65,174350000,350.65
1989-08-29,352.09,352.12,348.86,349.84,175210000,349.84
1989-08-28,350.52,352.09,349.08,352.09,131180000,352.09
1989-08-25,351.52,352.73,350.09,350.52,165930000,350.52
1989-08-24,344.70,351.52,344.70,351.52,225520000,351.52
1989-08-23,341.19,344.80,341.19,344.70,159640000,344.70
1989-08-22,340.67,341.25,339.00,341.19,141930000,341.19
1989-08-21,346.03,346.25,340.55,340.67,136800000,340.67
1989-08-18,344.45,346.03,343.89,346.03,145810000,346.03
1989-08-17,345.66,346.39,342.97,344.45,157560000,344.45
1989-08-16,344.71,346.37,344.71,345.66,150060000,345.66
1989-08-15,343.06,345.03,343.05,344.71,148770000,344.71
1989-08-14,344.71,345.44,341.96,343.06,142010000,343.06
1989-08-11,348.28,351.18,344.01,344.74,197550000,344.74
1989-08-10,346.94,349.78,345.31,348.25,198660000,348.25
1989-08-09,349.30,351.00,346.86,346.94,209900000,346.94
1989-08-08,349.41,349.84,348.28,349.35,200340000,349.35
1989-08-07,343.92,349.42,343.91,349.41,197580000,349.41
1989-08-04,344.74,345.42,342.60,343.92,169750000,343.92
1989-08-03,344.34,345.22,343.81,344.74,168690000,344.74
1989-08-02,343.75,344.34,342.47,344.34,181760000,344.34
1989-08-01,346.08,347.99,342.93,343.75,225280000,343.75
1989-07-31,342.13,346.08,342.02,346.08,166650000,346.08
1989-07-28,341.94,342.96,341.30,342.15,180610000,342.15
1989-07-27,338.05,342.00,338.05,341.99,213680000,341.99
1989-07-26,333.88,338.05,333.19,338.05,188270000,338.05
1989-07-25,333.67,336.29,332.60,333.88,179270000,333.88
1989-07-24,335.90,335.90,333.44,333.67,136260000,333.67
1989-07-21,333.50,335.91,332.46,335.90,174880000,335.90
1989-07-20,335.74,337.40,333.22,333.51,204590000,333.51
1989-07-19,331.37,335.73,331.35,335.73,215740000,335.73
1989-07-18,332.42,332.44,330.75,331.35,152350000,331.35
1989-07-17,331.78,333.02,331.02,332.44,131960000,332.44
1989-07-14,329.96,331.89,327.13,331.84,183480000,331.84
1989-07-13,329.81,330.37,329.08,329.95,153820000,329.95
1989-07-12,328.78,330.39,327.92,329.81,160550000,329.81
1989-07-11,327.07,330.42,327.07,328.78,171590000,328.78
1989-07-10,324.93,327.07,324.91,327.07,131870000,327.07
1989-07-07,321.55,325.87,321.08,324.91,166430000,324.91
1989-07-06,320.64,321.55,320.45,321.55,140450000,321.55
1989-07-05,319.23,321.22,317.26,320.64,127710000,320.64
1989-07-03,317.98,319.27,317.27,319.23,68870000,319.23
1989-06-30,319.67,319.97,314.38,317.98,170490000,317.98
1989-06-29,325.81,325.81,319.54,319.68,167100000,319.68
1989-06-28,328.44,328.44,324.30,325.81,158470000,325.81
1989-06-27,326.60,329.19,326.59,328.44,171090000,328.44
1989-06-26,328.00,328.15,326.31,326.60,143600000,326.60
1989-06-23,322.32,328.00,322.32,328.00,198720000,328.00
1989-06-22,320.48,322.34,320.20,322.32,176510000,322.32
1989-06-21,321.25,321.87,319.25,320.48,168830000,320.48
1989-06-20,321.89,322.78,321.03,321.25,167650000,321.25
1989-06-19,321.35,321.89,320.40,321.89,130720000,321.89
1989-06-16,319.96,321.36,318.69,321.35,244510000,321.35
1989-06-15,323.83,323.83,319.21,320.08,179480000,320.08
1989-06-14,323.91,324.89,322.80,323.83,170540000,323.83
1989-06-13,326.24,326.24,322.96,323.91,164870000,323.91
1989-06-12,326.69,326.69,323.73,326.24,151460000,326.24
1989-06-09,326.75,327.32,325.16,326.69,173240000,326.69
1989-06-08,326.95,327.37,325.92,326.75,212310000,326.75
1989-06-07,324.24,327.39,324.24,326.95,213710000,326.95
1989-06-06,322.03,324.48,321.27,324.24,187570000,324.24
1989-06-05,325.52,325.93,322.02,322.03,163420000,322.03
1989-06-02,321.97,325.63,321.97,325.52,229140000,325.52
1989-06-01,320.51,322.57,320.01,321.97,223160000,321.97
1989-05-31,319.05,321.30,318.68,320.52,162530000,320.52
1989-05-30,321.59,322.53,317.83,319.05,151780000,319.05
1989-05-26,319.17,321.59,319.14,321.59,143120000,321.59
1989-05-25,319.14,319.60,318.42,319.17,154470000,319.17
1989-05-24,318.32,319.14,317.58,319.14,178600000,319.14
1989-05-23,321.98,321.98,318.20,318.32,187690000,318.32
1989-05-22,321.24,323.06,320.45,321.98,185010000,321.98
1989-05-19,317.97,321.38,317.97,321.24,242410000,321.24
1989-05-18,317.48,318.52,316.54,317.97,177480000,317.97
1989-05-17,315.28,317.94,315.11,317.48,191210000,317.48
1989-05-16,316.16,316.16,314.99,315.28,173100000,315.28
1989-05-15,313.84,316.16,313.84,316.16,179350000,316.16
1989-05-12,306.95,313.84,306.95,313.84,221490000,313.84
1989-05-11,305.80,307.34,305.80,306.95,151620000,306.95
1989-05-10,305.19,306.25,304.85,305.80,146000000,305.80
1989-05-09,306.00,306.99,304.06,305.19,150090000,305.19
1989-05-08,307.61,307.61,304.74,306.00,135130000,306.00
1989-05-05,307.77,310.69,306.98,307.61,180810000,307.61
1989-05-04,308.16,308.40,307.32,307.77,153130000,307.77
1989-05-03,308.12,308.52,307.11,308.16,171690000,308.16
1989-05-02,309.13,310.45,308.12,308.12,172560000,308.12
1989-05-01,309.64,309.64,307.40,309.12,138050000,309.12
1989-04-28,309.58,309.65,308.48,309.64,158390000,309.64
1989-04-27,306.93,310.45,306.93,309.58,191170000,309.58
1989-04-26,306.78,307.30,306.07,306.93,146090000,306.93
1989-04-25,308.69,309.65,306.74,306.75,165430000,306.75
1989-04-24,309.61,309.61,307.83,308.69,142100000,308.69
1989-04-21,306.19,309.61,306.19,309.61,187310000,309.61
1989-04-20,307.15,307.96,304.53,306.19,175970000,306.19
1989-04-19,306.02,307.68,305.36,307.15,191510000,307.15
1989-04-18,301.72,306.25,301.72,306.02,208650000,306.02
1989-04-17,301.36,302.01,300.71,301.72,128540000,301.72
1989-04-14,296.40,301.38,296.40,301.36,169780000,301.36
1989-04-13,298.99,299.00,296.27,296.40,141590000,296.40
1989-04-12,298.49,299.81,298.49,298.99,165200000,298.99
1989-04-11,297.11,298.87,297.11,298.49,146830000,298.49
1989-04-10,297.16,297.94,296.85,297.11,123990000,297.11
1989-04-07,295.29,297.62,294.35,297.16,156950000,297.16
1989-04-06,296.22,296.24,294.52,295.29,146530000,295.29
1989-04-05,295.31,296.43,295.28,296.24,165880000,296.24
1989-04-04,296.40,296.40,294.72,295.31,160680000,295.31
1989-04-03,294.87,297.04,294.62,296.39,164660000,296.39
1989-03-31,292.52,294.96,292.52,294.87,170960000,294.87
1989-03-30,292.35,293.80,291.50,292.52,159950000,292.52
1989-03-29,291.59,292.75,291.42,292.35,144240000,292.35
1989-03-28,290.57,292.32,290.57,291.59,146420000,291.59
1989-03-27,288.98,290.57,288.07,290.57,112960000,290.57
1989-03-23,290.49,291.51,288.56,288.98,153750000,288.98
1989-03-22,291.33,291.46,289.90,290.49,146570000,290.49
1989-03-21,289.92,292.38,289.92,291.33,142010000,291.33
1989-03-20,292.69,292.69,288.56,289.92,151260000,289.92
1989-03-17,299.44,299.44,291.08,292.69,242900000,292.69
1989-03-16,296.67,299.99,296.66,299.44,196040000,299.44
1989-03-15,295.14,296.78,295.14,296.67,167070000,296.67
1989-03-14,295.32,296.29,294.63,295.14,139970000,295.14
1989-03-13,292.88,296.18,292.88,295.32,140460000,295.32
1989-03-10,293.93,293.93,291.60,292.88,146830000,292.88
1989-03-09,294.08,294.69,293.85,293.93,143160000,293.93
1989-03-08,293.87,295.62,293.51,294.08,167620000,294.08
1989-03-07,294.81,295.16,293.50,293.87,172500000,293.87
1989-03-06,291.20,294.81,291.18,294.81,168880000,294.81
1989-03-03,289.94,291.18,289.44,291.18,151790000,291.18
1989-03-02,287.11,290.32,287.11,289.95,161980000,289.95
1989-03-01,288.86,290.28,286.46,287.11,177210000,287.11
1989-02-28,287.82,289.42,287.63,288.86,147430000,288.86
1989-02-27,287.13,288.12,286.26,287.82,139900000,287.82
1989-02-24,292.05,292.05,287.13,287.13,160680000,287.13
1989-02-23,290.91,292.05,289.83,292.05,150370000,292.05
1989-02-22,295.98,295.98,290.76,290.91,163140000,290.91
1989-02-21,296.76,297.04,295.16,295.98,141950000,295.98
1989-02-17,294.81,297.12,294.69,296.76,159520000,296.76
1989-02-16,294.24,295.15,294.22,294.81,177450000,294.81
1989-02-15,291.81,294.42,291.49,294.24,154220000,294.24
1989-02-14,292.54,294.37,291.41,291.81,150610000,291.81
1989-02-13,292.02,293.07,290.88,292.54,143520000,292.54
1989-02-10,296.06,296.06,291.96,292.02,173560000,292.02
1989-02-09,298.65,298.79,295.16,296.06,224220000,296.06
1989-02-08,299.62,300.57,298.41,298.65,189420000,298.65
1989-02-07,296.04,300.34,295.78,299.63,217260000,299.63
1989-02-06,296.97,296.99,294.96,296.04,150980000,296.04
1989-02-03,296.84,297.66,296.15,296.97,172980000,296.97
1989-02-02,297.09,297.92,295.81,296.84,183430000,296.84
1989-02-01,297.47,298.33,296.22,297.09,215640000,297.09
1989-01-31,294.99,297.51,293.57,297.47,194050000,297.47
1989-01-30,293.82,295.13,293.54,294.99,167830000,294.99
1989-01-27,291.69,296.08,291.69,293.82,254870000,293.82
1989-01-26,289.14,292.62,288.13,291.69,212250000,291.69
1989-01-25,288.49,289.15,287.97,289.14,183610000,289.14
1989-01-24,284.50,288.49,284.50,288.49,189620000,288.49
1989-01-23,287.85,287.98,284.50,284.50,141640000,284.50
1989-01-20,286.90,287.04,285.75,286.63,166120000,286.63
1989-01-19,286.53,287.90,286.14,286.91,192030000,286.91
1989-01-18,283.55,286.87,282.65,286.53,187450000,286.53
1989-01-17,284.14,284.14,283.06,283.55,143930000,283.55
1989-01-16,283.87,284.88,283.63,284.14,117380000,284.14
1989-01-13,283.17,284.12,282.71,283.87,132320000,283.87
1989-01-12,282.01,284.63,282.01,283.17,183000000,283.17
1989-01-11,280.38,282.01,280.21,282.01,148950000,282.01
1989-01-10,280.98,281.58,279.44,280.38,140420000,280.38
1989-01-09,280.67,281.89,280.32,280.98,163180000,280.98
1989-01-06,280.01,282.06,280.01,280.67,161330000,280.67
1989-01-05,279.43,281.51,279.43,280.01,174040000,280.01
1989-01-04,275.31,279.75,275.31,279.43,149700000,279.43
1989-01-03,277.72,277.72,273.81,275.31,128500000,275.31
1988-12-30,279.39,279.78,277.72,277.72,127210000,277.72
1988-12-29,277.08,279.42,277.08,279.40,131290000,279.40
1988-12-28,276.83,277.55,276.17,277.08,110630000,277.08
1988-12-27,277.87,278.09,276.74,276.83,87490000,276.83
1988-12-23,276.87,277.99,276.87,277.87,81760000,277.87
1988-12-22,277.38,277.89,276.86,276.87,150510000,276.87
1988-12-21,277.47,277.83,276.30,277.38,147250000,277.38
1988-12-20,278.91,280.45,277.47,277.47,161090000,277.47
1988-12-19,276.29,279.31,275.61,278.91,162250000,278.91
1988-12-16,274.28,276.29,274.28,276.29,196480000,276.29
1988-12-15,275.32,275.62,274.01,274.28,136820000,274.28
1988-12-14,276.31,276.31,274.58,275.31,132350000,275.31
1988-12-13,276.52,276.52,274.58,276.31,132340000,276.31
1988-12-12,277.03,278.82,276.52,276.52,124160000,276.52
1988-12-09,276.57,277.82,276.34,277.03,133770000,277.03
1988-12-08,278.13,278.13,276.55,276.59,124150000,276.59
1988-12-07,277.59,279.01,277.34,278.13,148360000,278.13
1988-12-06,274.93,277.89,274.62,277.59,158340000,277.59
1988-12-05,274.93,275.62,271.81,274.93,144660000,274.93
1988-12-02,272.49,272.49,270.47,271.81,124610000,271.81
1988-12-01,273.68,273.70,272.27,272.49,129380000,272.49
1988-11-30,270.91,274.36,270.90,273.70,157810000,273.70
1988-11-29,268.60,271.31,268.13,270.91,127420000,270.91
1988-11-28,267.22,268.98,266.97,268.64,123480000,268.64
1988-11-25,268.99,269.00,266.47,267.23,72090000,267.23
1988-11-23,267.22,269.56,267.21,269.00,112010000,269.00
1988-11-22,266.19,267.85,265.42,267.21,127000000,267.21
1988-11-21,266.35,266.47,263.41,266.22,120430000,266.22
1988-11-18,264.60,266.62,264.60,266.47,119320000,266.47
1988-11-17,264.61,265.63,263.45,264.60,141280000,264.60
1988-11-16,268.41,268.41,262.85,263.82,161710000,263.82
1988-11-15,267.73,268.75,267.72,268.34,115170000,268.34
1988-11-14,267.93,269.25,266.79,267.72,142900000,267.72
1988-11-11,273.65,273.69,267.92,267.92,135500000,267.92
1988-11-10,273.32,274.37,272.98,273.69,128920000,273.69
1988-11-09,275.14,275.15,272.15,273.33,153140000,273.33
1988-11-08,273.95,275.80,273.93,275.15,141660000,275.15
1988-11-07,276.30,276.31,273.62,273.93,133870000,273.93
1988-11-04,279.11,279.20,276.31,276.31,143580000,276.31
1988-11-03,279.04,280.37,279.04,279.20,152980000,279.20
1988-11-02,279.07,279.45,277.08,279.06,161300000,279.06
1988-11-01,278.97,279.57,278.01,279.06,151250000,279.06
1988-10-31,278.54,279.39,277.14,278.97,143460000,278.97
1988-10-28,277.29,279.48,277.28,278.53,146300000,278.53
1988-10-27,281.35,281.38,276.00,277.28,196540000,277.28
1988-10-26,282.37,282.52,280.54,281.38,181550000,281.38
1988-10-25,282.28,282.84,281.87,282.38,155190000,282.38
1988-10-24,283.63,283.95,282.28,282.28,170590000,282.28
1988-10-21,282.88,283.66,281.16,283.66,195410000,283.66
1988-10-20,276.97,282.88,276.93,282.88,189580000,282.88
1988-10-19,279.40,280.53,274.41,276.97,186350000,276.97
1988-10-18,276.43,279.39,276.41,279.38,162500000,279.38
1988-10-17,275.48,276.65,275.01,276.41,119290000,276.41
1988-10-14,275.27,277.01,274.08,275.50,160240000,275.50
1988-10-13,273.95,275.83,273.39,275.22,154530000,275.22
1988-10-12,277.91,277.93,273.05,273.98,154840000,273.98
1988-10-11,278.15,278.24,276.33,277.93,140900000,277.93
1988-10-10,278.06,278.69,277.10,278.24,124660000,278.24
1988-10-07,272.38,278.07,272.37,278.07,216390000,278.07
1988-10-06,271.87,272.39,271.30,272.39,153570000,272.39
1988-10-05,270.63,272.45,270.08,271.86,175130000,271.86
1988-10-04,271.37,271.79,270.34,270.62,157760000,270.62
1988-10-03,271.89,271.91,268.84,271.38,130380000,271.38
1988-09-30,272.55,274.87,271.66,271.91,175750000,271.91
1988-09-29,269.09,273.02,269.08,272.59,155790000,272.59
1988-09-28,268.22,269.08,267.77,269.08,113720000,269.08
1988-09-27,268.89,269.36,268.01,268.26,113010000,268.26
1988-09-26,269.77,269.80,268.61,268.88,116420000,268.88
1988-09-23,269.16,270.31,268.28,269.76,145100000,269.76
1988-09-22,270.19,270.58,268.26,269.18,150670000,269.18
1988-09-21,269.76,270.64,269.48,270.16,127400000,270.16
1988-09-20,268.83,270.07,268.50,269.73,142220000,269.73
1988-09-19,270.64,270.65,267.41,268.82,135770000,268.82
1988-09-16,268.13,270.81,267.33,270.65,211110000,270.65
1988-09-15,269.30,269.78,268.03,268.13,161210000,268.13
1988-09-14,267.50,269.47,267.41,269.31,177220000,269.31
1988-09-13,266.45,267.43,265.22,267.43,162490000,267.43
1988-09-12,266.85,267.64,266.22,266.47,114880000,266.47
1988-09-09,265.88,268.26,263.66,266.84,141540000,266.84
1988-09-08,265.87,266.54,264.88,265.88,149380000,265.88
1988-09-07,265.62,266.98,264.93,265.87,139590000,265.87
1988-09-06,264.42,265.94,264.40,265.59,122250000,265.59
1988-09-02,258.35,264.90,258.35,264.48,159840000,264.48
1988-09-01,261.52,261.52,256.98,258.35,144090000,258.35
1988-08-31,262.51,263.80,261.21,261.52,130480000,261.52
1988-08-30,262.33,263.18,261.53,262.51,108720000,262.51
1988-08-29,259.68,262.56,259.68,262.33,99280000,262.33
1988-08-26,259.18,260.15,258.87,259.68,89240000,259.68
1988-08-25,261.10,261.13,257.56,259.18,127640000,259.18
1988-08-24,257.16,261.13,257.09,261.13,127800000,261.13
1988-08-23,256.99,257.86,256.53,257.09,119540000,257.09
1988-08-22,260.24,260.71,256.94,256.98,122250000,256.98
1988-08-19,261.05,262.27,260.23,260.24,122370000,260.24
1988-08-18,260.76,262.76,260.75,261.03,139820000,261.03
1988-08-17,260.57,261.84,259.33,260.77,169500000,260.77
1988-08-16,258.68,262.61,257.50,260.56,162790000,260.56
1988-08-15,262.49,262.55,258.68,258.69,128560000,258.69
1988-08-12,262.70,262.94,261.37,262.55,176960000,262.55
1988-08-11,261.92,262.77,260.34,262.75,173000000,262.75
1988-08-10,266.43,266.49,261.03,261.90,200950000,261.90
1988-08-09,270.00,270.20,265.06,266.49,200710000,266.49
1988-08-08,271.13,272.47,269.93,269.98,148800000,269.98
1988-08-05,271.70,271.93,270.08,271.15,113400000,271.15
1988-08-04,273.00,274.20,271.77,271.93,157240000,271.93
1988-08-03,272.03,273.42,271.15,272.98,203590000,272.98
1988-08-02,272.19,273.68,270.37,272.06,166660000,272.06
1988-08-01,272.03,272.80,271.21,272.21,138170000,272.21
1988-07-29,266.04,272.02,266.02,272.02,192340000,272.02
1988-07-28,262.52,266.55,262.50,266.02,154570000,266.02
1988-07-27,265.18,265.83,262.48,262.50,135890000,262.50
1988-07-26,264.70,266.09,264.32,265.19,121960000,265.19
1988-07-25,263.49,265.17,263.03,264.68,215140000,264.68
1988-07-22,266.65,266.66,263.29,263.50,148880000,263.50
1988-07-21,269.99,270.00,266.66,266.66,149460000,266.66
1988-07-20,268.52,270.24,268.47,270.00,151990000,270.00
1988-07-19,270.49,271.21,267.01,268.47,144110000,268.47
1988-07-18,271.99,272.05,268.66,270.51,156210000,270.51
1988-07-15,270.23,272.06,269.53,272.05,199710000,272.05
1988-07-14,269.33,270.69,268.58,270.26,172410000,270.26
1988-07-13,267.87,269.46,266.12,269.32,218930000,269.32
1988-07-12,270.54,270.70,266.96,267.85,161650000,267.85
1988-07-11,270.03,271.64,270.02,270.55,123300000,270.55
1988-07-08,271.76,272.31,269.86,270.02,136070000,270.02
1988-07-07,272.00,272.05,269.31,271.78,156100000,271.78
1988-07-06,275.80,276.36,269.92,272.02,189630000,272.02
1988-07-05,271.78,275.81,270.51,275.81,171790000,275.81
1988-07-01,273.50,273.80,270.78,271.78,238330000,271.78
1988-06-30,271.00,273.51,270.97,273.50,227410000,273.50
1988-06-29,272.32,273.01,269.49,270.98,159590000,270.98
1988-06-28,269.07,272.80,269.06,272.31,152370000,272.31
1988-06-27,273.78,273.79,268.85,269.06,264410000,269.06
1988-06-24,274.81,275.19,273.53,273.78,179880000,273.78
1988-06-23,275.62,275.89,274.26,274.82,185770000,274.82
1988-06-22,271.69,276.88,271.67,275.66,217510000,275.66
1988-06-21,268.95,271.67,267.52,271.67,155060000,271.67
1988-06-20,270.67,270.68,268.59,268.94,116750000,268.94
1988-06-17,269.79,270.77,268.09,270.68,343920000,270.68
1988-06-16,274.44,274.45,268.76,269.77,161550000,269.77
1988-06-15,274.29,274.45,272.75,274.45,150260000,274.45
1988-06-14,271.58,276.14,271.44,274.30,227150000,274.30
1988-06-13,271.28,271.94,270.53,271.43,125310000,271.43
1988-06-10,270.22,273.21,270.20,271.26,155710000,271.26
1988-06-09,271.50,272.29,270.19,270.20,235160000,270.20
1988-06-08,265.32,272.01,265.17,271.52,310030000,271.52
1988-06-07,267.02,267.28,264.50,265.17,168710000,265.17
1988-06-06,266.46,267.05,264.97,267.05,152460000,267.05
1988-06-03,265.34,267.11,264.42,266.45,189600000,266.45
1988-06-02,266.65,266.71,264.12,265.33,193540000,265.33
1988-06-01,262.16,267.43,262.10,266.69,234560000,266.69
1988-05-31,253.44,262.16,253.42,262.16,247610000,262.16
1988-05-27,254.62,254.63,252.74,253.42,133590000,253.42
1988-05-26,253.75,254.98,253.52,254.63,164260000,254.63
1988-05-25,253.52,255.34,253.51,253.76,138310000,253.76
1988-05-24,250.84,253.51,250.83,253.51,139930000,253.51
1988-05-23,253.00,253.02,249.82,250.83,102640000,250.83
1988-05-20,252.61,253.70,251.79,253.02,120600000,253.02
1988-05-19,251.36,252.57,248.85,252.57,165160000,252.57
1988-05-18,255.40,255.67,250.73,251.35,209420000,251.35
1988-05-17,258.72,260.20,255.35,255.39,133850000,255.39
1988-05-16,256.75,258.71,256.28,258.71,155010000,258.71
1988-05-13,253.88,256.83,253.85,256.78,147240000,256.78
1988-05-12,253.32,254.87,253.31,253.85,143880000,253.85
1988-05-11,257.60,257.62,252.32,253.31,176720000,253.31
1988-05-10,256.53,258.30,255.93,257.62,131200000,257.62
1988-05-09,257.47,258.22,255.45,256.54,166320000,256.54
1988-05-06,258.80,260.31,257.03,257.48,129080000,257.48
1988-05-05,260.30,260.32,258.13,258.79,171840000,258.79
1988-05-04,263.05,263.23,260.31,260.32,141320000,260.32
1988-05-03,261.55,263.70,261.55,263.00,176920000,263.00
1988-05-02,261.36,261.56,259.99,261.56,136470000,261.56
1988-04-29,262.59,262.61,259.97,261.33,135620000,261.33
1988-04-28,263.79,263.80,262.22,262.61,128680000,262.61
1988-04-27,263.94,265.09,263.45,263.80,133810000,263.80
1988-04-26,262.45,265.06,262.18,263.93,152300000,263.93
1988-04-25,260.15,263.29,260.14,262.51,156950000,262.51
1988-04-22,256.45,261.16,256.42,260.14,152520000,260.14
1988-04-21,256.15,260.44,254.71,256.42,168440000,256.42
1988-04-20,257.91,258.54,256.12,256.13,147590000,256.13
1988-04-19,259.24,262.38,257.91,257.92,161910000,257.92
1988-04-18,259.75,259.81,258.03,259.21,144650000,259.21
1988-04-15,259.74,260.39,255.97,259.77,234160000,259.77
1988-04-14,271.55,271.57,259.37,259.75,211810000,259.75
1988-04-13,271.33,271.70,269.23,271.58,185120000,271.58
1988-04-12,269.88,272.05,269.66,271.37,146400000,271.37
1988-04-11,269.43,270.41,268.61,270.16,146370000,270.16
1988-04-08,266.15,270.22,266.11,269.43,169300000,269.43
1988-04-07,265.51,267.32,265.22,266.16,177840000,266.16
1988-04-06,258.52,265.50,258.22,265.49,189760000,265.49
1988-04-05,256.10,258.52,256.03,258.51,135290000,258.51
1988-04-04,258.89,259.06,255.68,256.09,182240000,256.09
1988-03-31,258.03,259.03,256.16,258.89,139870000,258.89
1988-03-30,260.06,261.59,257.92,258.07,151810000,258.07
1988-03-29,258.11,260.86,258.06,260.07,152690000,260.07
1988-03-28,258.50,258.51,256.07,258.06,142820000,258.06
1988-03-25,263.34,263.44,258.12,258.51,163170000,258.51
1988-03-24,268.91,268.91,262.48,263.35,184910000,263.35
1988-03-23,268.81,269.79,268.01,268.91,167370000,268.91
1988-03-22,268.73,269.61,267.90,268.84,142000000,268.84
1988-03-21,271.10,271.12,267.42,268.74,128830000,268.74
1988-03-18,271.22,272.64,269.76,271.12,245750000,271.12
1988-03-17,268.66,271.22,268.65,271.22,211920000,271.22
1988-03-16,266.11,268.68,264.81,268.65,153590000,268.65
1988-03-15,266.34,266.41,264.92,266.13,133170000,266.13
1988-03-14,264.93,266.55,264.52,266.37,131890000,266.37
1988-03-11,263.85,264.94,261.27,264.94,200020000,264.94
1988-03-10,269.07,269.35,263.80,263.84,197260000,263.84
1988-03-09,269.46,270.76,268.65,269.06,210900000,269.06
1988-03-08,267.38,270.06,267.38,269.43,237680000,269.43
1988-03-07,267.28,267.69,265.94,267.38,152980000,267.38
1988-03-04,267.87,268.40,264.72,267.30,201410000,267.30
1988-03-03,267.98,268.40,266.82,267.88,203310000,267.88
1988-03-02,267.23,268.75,267.00,267.98,199630000,267.98
1988-03-01,267.82,267.95,265.39,267.22,199990000,267.22
1988-02-29,262.46,267.82,262.46,267.82,236050000,267.82
1988-02-26,261.56,263.00,261.38,262.46,158060000,262.46
1988-02-25,264.39,267.75,261.05,261.58,213490000,261.58
1988-02-24,265.01,266.25,263.87,264.43,212730000,264.43
1988-02-23,265.62,266.12,263.11,265.02,192260000,265.02
1988-02-22,261.60,266.06,260.88,265.64,178930000,265.64
1988-02-19,257.90,261.61,257.62,261.61,180300000,261.61
1988-02-18,258.82,259.60,256.90,257.91,151430000,257.91
1988-02-17,259.94,261.47,257.83,259.21,176830000,259.21
1988-02-16,257.61,259.84,256.57,259.83,135380000,259.83
1988-02-12,255.95,258.86,255.85,257.63,177190000,257.63
1988-02-11,256.63,257.77,255.12,255.95,200760000,255.95
1988-02-10,251.74,256.92,251.72,256.66,187980000,256.66
1988-02-09,249.11,251.72,248.66,251.72,162350000,251.72
1988-02-08,250.95,250.96,247.82,249.10,168850000,249.10
1988-02-05,252.22,253.85,250.90,250.96,161310000,250.96
1988-02-04,252.20,253.03,250.34,252.21,186490000,252.21
1988-02-03,255.56,256.98,250.56,252.21,237270000,252.21
1988-02-02,255.05,256.08,252.80,255.57,164920000,255.57
1988-02-01,257.05,258.27,254.93,255.04,210660000,255.04
1988-01-29,253.31,257.07,252.70,257.07,211880000,257.07
1988-01-28,249.39,253.66,249.38,253.29,166430000,253.29
1988-01-27,249.58,253.02,248.50,249.38,176360000,249.38
1988-01-26,252.13,252.17,249.10,249.57,138380000,249.57
1988-01-25,246.53,252.87,246.50,252.17,275250000,252.17
1988-01-22,243.14,246.50,243.14,246.50,147050000,246.50
1988-01-21,242.65,244.25,240.17,243.14,158080000,243.14
1988-01-20,249.31,249.32,241.14,242.63,181660000,242.63
1988-01-19,251.84,253.33,248.75,249.32,153550000,249.32
1988-01-18,252.05,252.86,249.98,251.88,135100000,251.88
1988-01-15,246.02,253.65,245.88,252.05,197940000,252.05
1988-01-14,245.83,247.00,243.97,245.88,140570000,245.88
1988-01-13,245.41,249.25,241.41,245.81,154020000,245.81
1988-01-12,247.44,247.49,240.46,245.42,165730000,245.42
1988-01-11,243.38,247.51,241.07,247.49,158980000,247.49
1988-01-08,261.05,261.07,242.95,243.40,197300000,243.40
1988-01-07,258.87,261.32,256.18,261.07,175360000,261.07
1988-01-06,258.64,259.79,257.18,258.89,169730000,258.89
1988-01-05,255.95,261.78,255.95,258.63,209520000,258.63
1988-01-04,247.10,256.44,247.08,255.94,181810000,255.94
1987-12-31,247.84,247.86,245.22,247.08,170140000,247.08
1987-12-30,244.63,248.06,244.59,247.86,149230000,247.86
1987-12-29,245.58,245.88,244.28,244.59,111580000,244.59
1987-12-28,252.01,252.02,244.19,245.57,131220000,245.57
1987-12-24,253.13,253.16,251.68,252.03,108800000,252.03
1987-12-23,249.96,253.35,249.95,253.16,203110000,253.16
1987-12-22,249.56,249.97,247.01,249.95,192650000,249.95
1987-12-21,249.14,250.25,248.30,249.54,161790000,249.54
1987-12-18,243.01,249.18,243.01,249.16,276220000,249.16
1987-12-17,248.08,248.60,242.96,242.98,191780000,242.98
1987-12-16,242.81,248.11,242.80,248.08,193820000,248.08
1987-12-15,242.19,245.59,241.31,242.81,214970000,242.81
1987-12-14,235.30,242.34,235.04,242.19,187680000,242.19
1987-12-11,233.60,235.48,233.35,235.32,151680000,235.32
1987-12-10,238.89,240.05,233.40,233.57,188960000,233.57
1987-12-09,234.91,240.09,233.83,238.89,231430000,238.89
1987-12-08,228.77,234.92,228.69,234.91,227310000,234.91
1987-12-07,223.98,228.77,223.92,228.76,146660000,228.76
1987-12-04,225.20,225.77,221.24,223.92,184800000,223.92
1987-12-03,233.46,233.90,225.21,225.21,204160000,225.21
1987-12-02,232.01,234.56,230.31,233.45,148890000,233.45
1987-12-01,230.32,234.02,230.30,232.00,149870000,232.00
1987-11-30,240.27,240.34,225.75,230.30,268910000,230.30
1987-11-27,244.11,244.12,240.34,240.34,86360000,240.34
1987-11-25,246.42,246.54,244.08,244.10,139780000,244.10
1987-11-24,242.98,247.90,242.98,246.39,199520000,246.39
1987-11-23,242.00,242.99,240.50,242.99,143160000,242.99
1987-11-20,240.04,242.01,235.89,242.00,189170000,242.00
1987-11-19,245.54,245.55,239.70,240.05,157140000,240.05
1987-11-18,243.09,245.55,240.67,245.55,158270000,245.55
1987-11-17,246.73,246.76,240.81,243.04,148240000,243.04
1987-11-16,245.69,249.54,244.98,246.76,164340000,246.76
1987-11-13,248.54,249.42,245.64,245.64,174920000,245.64
1987-11-12,241.93,249.90,241.90,248.52,206280000,248.52
1987-11-11,239.01,243.86,239.00,241.90,147850000,241.90
1987-11-10,243.14,243.17,237.64,239.00,184310000,239.00
1987-11-09,250.41,250.41,243.01,243.17,160690000,243.17
1987-11-06,254.49,257.21,249.68,250.41,228290000,250.41
1987-11-05,248.93,256.09,247.72,254.48,226000000,254.48
1987-11-04,250.81,251.00,246.34,248.96,202500000,248.96
1987-11-03,255.75,255.75,242.78,250.82,227800000,250.82
1987-11-02,251.73,255.75,249.15,255.75,176000000,255.75
1987-10-30,244.77,254.04,244.77,251.79,303400000,251.79
1987-10-29,233.31,246.69,233.28,244.77,258100000,244.77
1987-10-28,233.19,238.58,226.26,233.28,279400000,233.28
1987-10-27,227.67,237.81,227.67,233.19,260200000,233.19
1987-10-26,248.20,248.22,227.26,227.67,308800000,227.67
1987-10-23,248.29,250.70,242.76,248.22,245600000,248.22
1987-10-22,258.24,258.38,242.99,248.25,392200000,248.25
1987-10-21,236.83,259.27,236.83,258.38,449600000,258.38
1987-10-20,225.06,245.62,216.46,236.83,608100000,236.83
1987-10-19,282.70,282.70,224.83,224.84,604300000,224.84
1987-10-16,298.08,298.92,281.52,282.70,338500000,282.70
1987-10-15,305.21,305.23,298.07,298.08,263200000,298.08
1987-10-14,314.52,314.52,304.78,305.23,207400000,305.23
1987-10-13,309.39,314.53,309.39,314.52,172900000,314.52
1987-10-12,311.07,311.07,306.76,309.39,141900000,309.39
1987-10-09,314.16,315.04,310.97,311.07,158300000,311.07
1987-10-08,318.54,319.34,312.02,314.16,198700000,314.16
1987-10-07,319.22,319.39,315.78,318.54,186300000,318.54
1987-10-06,328.08,328.08,319.17,319.22,175600000,319.22
1987-10-05,328.07,328.57,326.09,328.08,159700000,328.08
1987-10-02,327.33,328.94,327.22,328.07,189100000,328.07
1987-10-01,321.83,327.34,321.83,327.33,193200000,327.33
1987-09-30,321.69,322.53,320.16,321.83,183100000,321.83
1987-09-29,323.20,324.63,320.27,321.69,173500000,321.69
1987-09-28,320.16,325.33,320.16,323.20,188100000,323.20
1987-09-25,319.72,320.55,318.10,320.16,138000000,320.16
1987-09-24,321.09,322.01,319.12,319.72,162200000,319.72
1987-09-23,319.49,321.83,319.12,321.19,220300000,321.19
1987-09-22,310.54,319.51,308.69,319.50,209500000,319.50
1987-09-21,314.92,317.66,310.12,310.54,170100000,310.54
1987-09-18,314.98,316.99,314.86,314.86,188100000,314.86
1987-09-17,314.94,316.08,313.45,314.93,150700000,314.93
1987-09-16,317.75,319.50,314.61,314.86,195700000,314.86
1987-09-15,323.07,323.08,317.63,317.74,136200000,317.74
1987-09-14,322.02,323.81,320.40,323.08,154400000,323.08
1987-09-11,317.14,322.45,317.13,321.98,178000000,321.98
1987-09-10,313.92,317.59,313.92,317.13,179800000,317.13
1987-09-09,313.60,315.41,312.29,313.92,164900000,313.92
1987-09-08,316.68,316.70,308.56,313.56,242900000,313.56
1987-09-04,320.21,322.03,316.53,316.70,129100000,316.70
1987-09-03,321.47,324.29,317.39,320.21,165200000,320.21
1987-09-02,323.40,324.53,318.76,321.68,199900000,321.68
1987-09-01,329.81,332.18,322.83,323.40,193500000,323.40
1987-08-31,327.03,330.09,326.99,329.80,165800000,329.80
1987-08-28,331.37,331.38,327.03,327.04,156300000,327.04
1987-08-27,334.56,334.57,331.10,331.38,163600000,331.38
1987-08-26,336.77,337.39,334.46,334.57,196200000,334.57
1987-08-25,333.37,337.89,333.33,336.77,213500000,336.77
1987-08-24,335.89,335.90,331.92,333.33,149400000,333.33
1987-08-21,334.85,336.37,334.30,335.90,189600000,335.90
1987-08-20,331.49,335.19,329.83,334.84,196600000,334.84
1987-08-19,329.26,329.89,326.54,329.83,180900000,329.83
1987-08-18,334.10,334.11,326.43,329.25,198400000,329.25
1987-08-17,333.98,335.43,332.88,334.11,166100000,334.11
1987-08-14,334.63,336.08,332.63,333.99,196100000,333.99
1987-08-13,332.38,335.52,332.38,334.65,217100000,334.65
1987-08-12,333.32,334.57,331.06,332.39,235800000,332.39
1987-08-11,328.02,333.40,328.00,333.33,278100000,333.33
1987-08-10,322.98,328.00,322.95,328.00,187200000,328.00
1987-08-07,322.10,324.15,321.82,323.00,212700000,323.00
1987-08-06,318.49,322.09,317.50,322.09,192000000,322.09
1987-08-05,316.25,319.74,316.23,318.45,192700000,318.45
1987-08-04,317.59,318.25,314.51,316.23,166500000,316.23
1987-08-03,318.62,320.26,316.52,317.57,207800000,317.57
1987-07-31,318.05,318.85,317.56,318.66,181900000,318.66
1987-07-30,315.69,318.53,315.65,318.05,208000000,318.05
1987-07-29,312.34,315.65,311.73,315.65,196200000,315.65
1987-07-28,310.65,312.33,310.28,312.33,172600000,312.33
1987-07-27,309.30,310.70,308.61,310.65,152000000,310.65
1987-07-24,307.82,309.28,307.78,309.27,158400000,309.27
1987-07-23,308.50,309.63,306.10,307.81,163700000,307.81
1987-07-22,308.56,309.12,307.22,308.47,174700000,308.47
1987-07-21,311.36,312.41,307.51,308.55,186600000,308.55
1987-07-20,314.56,314.59,311.24,311.39,168100000,311.39
1987-07-17,312.71,314.59,312.38,314.59,210000000,314.59
1987-07-16,311.00,312.83,310.42,312.70,210900000,312.70
1987-07-15,310.67,312.08,309.07,310.42,202300000,310.42
1987-07-14,307.67,310.69,307.46,310.68,185900000,310.68
1987-07-13,308.41,308.41,305.49,307.63,152500000,307.63
1987-07-10,307.55,308.40,306.96,308.37,172100000,308.37
1987-07-09,308.30,309.56,307.42,307.52,195400000,307.52
1987-07-08,307.41,308.48,306.01,308.29,207500000,308.29
1987-07-07,304.91,308.63,304.73,307.40,200700000,307.40
1987-07-06,305.64,306.75,304.23,304.92,155000000,304.92
1987-07-02,302.96,306.34,302.94,305.63,154900000,305.63
1987-07-01,303.99,304.00,302.53,302.94,157000000,302.94
1987-06-30,307.89,308.00,303.01,304.00,165500000,304.00
1987-06-29,307.15,308.15,306.75,307.90,142500000,307.90
1987-06-26,308.94,308.96,306.36,307.16,150500000,307.16
1987-06-25,306.87,309.44,306.86,308.96,173500000,308.96
1987-06-24,308.44,308.91,306.32,306.86,153800000,306.86
1987-06-23,309.66,310.27,307.48,308.43,194200000,308.43
1987-06-22,306.98,310.20,306.97,309.65,178200000,309.65
1987-06-19,305.71,306.97,305.55,306.97,220500000,306.97
1987-06-18,304.78,306.13,303.38,305.69,168600000,305.69
1987-06-17,304.77,305.74,304.03,304.81,184700000,304.81
1987-06-16,303.12,304.86,302.60,304.76,157800000,304.76
1987-06-15,301.62,304.11,301.62,303.14,156900000,303.14
1987-06-12,298.77,302.26,298.73,301.62,175100000,301.62
1987-06-11,297.50,298.94,297.47,298.73,138900000,298.73
1987-06-10,297.28,300.81,295.66,297.47,197400000,297.47
1987-06-09,296.72,297.59,295.90,297.28,164200000,297.28
1987-06-08,293.46,297.03,291.55,296.72,136400000,296.72
1987-06-05,295.11,295.11,292.80,293.45,129100000,293.45
1987-06-04,293.46,295.09,292.76,295.09,140300000,295.09
1987-06-03,288.56,293.47,288.56,293.47,164200000,293.47
1987-06-02,289.82,290.94,286.93,288.46,153400000,288.46
1987-06-01,290.12,291.96,289.23,289.83,149300000,289.83
1987-05-29,290.77,292.87,289.70,290.10,153500000,290.10
1987-05-28,288.73,291.50,286.33,290.76,153800000,290.76
1987-05-27,289.07,290.78,288.19,288.73,171400000,288.73
1987-05-26,282.16,289.11,282.16,289.11,152500000,289.11
1987-05-22,280.17,283.33,280.17,282.16,135800000,282.16
1987-05-21,278.23,282.31,278.21,280.17,164800000,280.17
1987-05-20,279.62,280.89,277.01,278.21,206800000,278.21
1987-05-19,286.66,287.39,278.83,279.62,175400000,279.62
1987-05-18,287.43,287.43,282.57,286.65,174200000,286.65
1987-05-15,294.23,294.24,287.11,287.43,180800000,287.43
1987-05-14,293.98,295.10,292.95,294.24,152000000,294.24
1987-05-13,293.31,294.54,290.74,293.98,171000000,293.98
1987-05-12,291.57,293.30,290.18,293.30,155300000,293.30
1987-05-11,293.37,298.69,291.55,291.57,203700000,291.57
1987-05-08,294.73,296.18,291.73,293.37,161900000,293.37
1987-05-07,295.45,296.80,294.07,294.71,215200000,294.71
1987-05-06,295.35,296.19,293.60,295.47,196600000,295.47
1987-05-05,289.36,295.40,289.34,295.34,192300000,295.34
1987-05-04,288.02,289.99,286.39,289.36,140600000,289.36
1987-05-01,286.99,289.71,286.52,288.03,160100000,288.03
1987-04-30,284.58,290.08,284.57,288.36,183100000,288.36
1987-04-29,282.58,286.42,282.58,284.57,173600000,284.57
1987-04-28,281.83,285.95,281.83,282.51,180100000,282.51
1987-04-27,281.52,284.45,276.22,281.83,222700000,281.83
1987-04-24,286.81,286.82,281.18,281.52,178000000,281.52
1987-04-23,287.19,289.12,284.28,286.82,173900000,286.82
1987-04-22,293.05,293.46,286.98,287.19,185900000,287.19
1987-04-21,285.88,293.07,282.89,293.07,191300000,293.07
1987-04-20,286.91,288.36,284.55,286.09,139100000,286.09
1987-04-16,284.45,289.57,284.44,286.91,189600000,286.91
1987-04-15,279.17,285.14,279.16,284.44,198200000,284.44
1987-04-14,285.61,285.62,275.67,279.16,266500000,279.16
1987-04-13,292.48,293.36,285.62,285.62,181000000,285.62
1987-04-10,292.82,293.74,290.94,292.49,169500000,292.49
1987-04-09,297.25,297.71,291.50,292.86,180300000,292.86
1987-04-08,296.72,299.20,295.18,297.26,179800000,297.26
1987-04-07,301.94,303.65,296.67,296.69,186400000,296.69
1987-04-06,300.46,302.21,300.41,301.95,173700000,301.95
1987-04-03,293.64,301.30,292.30,300.41,213400000,300.41
1987-04-02,292.41,294.47,292.02,293.63,183000000,293.63
1987-04-01,291.59,292.38,288.34,292.38,182600000,292.38
1987-03-31,289.21,291.87,289.07,291.70,171800000,291.70
1987-03-30,296.10,296.13,286.69,289.20,208400000,289.20
1987-03-27,300.96,301.41,296.06,296.13,184400000,296.13
1987-03-26,300.39,302.72,300.38,300.93,196000000,300.93
1987-03-25,301.52,301.85,299.36,300.38,171300000,300.38
1987-03-24,301.17,301.92,300.14,301.64,189900000,301.64
1987-03-23,298.16,301.17,297.50,301.16,189100000,301.16
1987-03-20,294.08,298.17,294.08,298.17,234000000,298.17
1987-03-19,292.73,294.46,292.26,294.08,166100000,294.08
1987-03-18,292.49,294.58,290.87,292.78,198100000,292.78
1987-03-17,288.09,292.47,287.96,292.47,177300000,292.47
1987-03-16,289.88,289.89,286.64,288.23,134900000,288.23
1987-03-13,291.22,291.79,289.88,289.89,150900000,289.89
1987-03-12,290.33,291.91,289.66,291.22,174500000,291.22
1987-03-11,290.87,292.51,289.33,290.31,186900000,290.31
1987-03-10,288.30,290.87,287.89,290.86,174800000,290.86
1987-03-09,290.66,290.66,287.12,288.30,165400000,288.30
1987-03-06,290.52,290.67,288.77,290.66,181600000,290.66
1987-03-05,288.62,291.24,288.60,290.52,205400000,290.52
1987-03-04,284.12,288.62,284.12,288.62,198400000,288.62
1987-03-03,283.00,284.19,282.92,284.12,149200000,284.12
1987-03-02,284.17,284.83,282.30,283.00,156700000,283.00
1987-02-27,282.96,284.55,282.77,284.20,142800000,284.20
1987-02-26,284.00,284.40,280.73,282.96,165800000,282.96
1987-02-25,282.88,285.35,282.14,284.00,184100000,284.00
1987-02-24,282.38,283.33,281.45,282.88,151300000,282.88
1987-02-23,285.48,285.50,279.37,282.38,170500000,282.38
1987-02-20,285.57,285.98,284.31,285.48,175800000,285.48
1987-02-19,285.42,286.24,283.84,285.57,181500000,285.57
1987-02-18,285.49,287.55,282.97,285.42,218200000,285.42
1987-02-17,279.70,285.49,279.70,285.49,187800000,285.49
1987-02-13,275.62,280.91,275.01,279.70,184400000,279.70
1987-02-12,277.54,278.04,273.89,275.62,200400000,275.62
1987-02-11,275.07,277.71,274.71,277.54,172400000,277.54
1987-02-10,278.16,278.16,273.49,275.07,168300000,275.07
1987-02-09,280.04,280.04,277.24,278.16,143300000,278.16
1987-02-06,281.16,281.79,279.87,280.04,184100000,280.04
1987-02-05,279.64,282.26,278.66,281.16,256700000,281.16
1987-02-04,275.99,279.65,275.35,279.64,222400000,279.64
1987-02-03,276.45,277.83,275.84,275.99,198100000,275.99
1987-02-02,274.08,277.35,273.16,276.45,177400000,276.45
1987-01-30,274.24,274.24,271.38,274.08,163400000,274.08
1987-01-29,275.40,276.85,272.54,274.24,205300000,274.24
1987-01-28,273.75,275.71,273.03,275.40,195800000,275.40
1987-01-27,269.61,274.31,269.61,273.75,192300000,273.75
1987-01-26,270.10,270.40,267.73,269.61,138900000,269.61
1987-01-23,273.91,280.96,268.41,270.10,302400000,270.10
1987-01-22,267.84,274.05,267.32,273.91,188700000,273.91
1987-01-21,269.04,270.87,267.35,267.84,184200000,267.84
1987-01-20,269.34,271.03,267.65,269.04,224800000,269.04
1987-01-19,266.26,269.34,264.00,269.34,162800000,269.34
1987-01-16,265.46,267.24,264.31,266.28,218400000,266.28
1987-01-15,262.65,266.68,262.64,265.49,253100000,265.49
1987-01-14,259.95,262.72,259.62,262.64,214200000,262.64
1987-01-13,260.30,260.45,259.21,259.95,170900000,259.95
1987-01-12,258.72,261.36,257.92,260.30,184200000,260.30
1987-01-09,257.26,259.20,256.11,258.73,193000000,258.73
1987-01-08,255.36,257.28,254.97,257.28,194500000,257.28
1987-01-07,252.78,255.72,252.65,255.33,190900000,255.33
1987-01-06,252.20,253.99,252.14,252.78,189300000,252.78
1987-01-05,246.45,252.57,246.45,252.19,181900000,252.19
1987-01-02,242.17,246.45,242.17,246.45,91880000,246.45
1986-12-31,243.37,244.03,241.28,242.17,139200000,242.17
1986-12-30,244.66,244.67,243.04,243.37,126200000,243.37
1986-12-29,246.90,246.92,244.31,244.67,99800000,244.67
1986-12-26,246.75,247.09,246.73,246.92,48860000,246.92
1986-12-24,246.34,247.22,246.02,246.75,95410000,246.75
1986-12-23,248.75,248.75,245.85,246.34,188700000,246.34
1986-12-22,249.73,249.73,247.45,248.75,157600000,248.75
1986-12-19,246.79,249.96,245.89,249.73,244700000,249.73
1986-12-18,247.56,247.81,246.45,246.78,155400000,246.78
1986-12-17,250.01,250.04,247.19,247.56,148800000,247.56
1986-12-16,248.21,250.04,247.40,250.04,157000000,250.04
1986-12-15,247.31,248.23,244.92,248.21,148200000,248.21
1986-12-12,248.17,248.31,247.02,247.35,126600000,247.35
1986-12-11,250.97,250.98,247.15,248.17,136000000,248.17
1986-12-10,249.28,251.53,248.94,250.96,139700000,250.96
1986-12-09,251.16,251.27,249.25,249.28,128700000,249.28
1986-12-08,251.16,252.36,248.82,251.16,159000000,251.16
1986-12-05,253.05,253.89,250.71,251.17,139800000,251.17
1986-12-04,253.85,254.42,252.88,253.04,156900000,253.04
1986-12-03,254.00,254.87,253.24,253.85,200100000,253.85
1986-12-02,249.06,254.00,249.05,254.00,230400000,254.00
1986-12-01,249.22,249.22,245.72,249.05,133800000,249.05
1986-11-28,248.82,249.22,248.07,249.22,93530000,249.22
1986-11-26,248.14,248.90,247.73,248.77,152000000,248.77
1986-11-25,247.44,248.18,246.30,248.17,154600000,248.17
1986-11-24,245.86,248.00,245.21,247.45,150800000,247.45
1986-11-21,242.03,246.38,241.97,245.86,200700000,245.86
1986-11-20,237.66,242.05,237.66,242.05,158100000,242.05
1986-11-19,236.77,237.94,235.51,237.66,183300000,237.66
1986-11-18,243.20,243.23,236.65,236.78,185300000,236.78
1986-11-17,244.50,244.80,242.29,243.21,133300000,243.21
1986-11-14,243.01,244.51,241.96,244.50,172100000,244.50
1986-11-13,246.63,246.66,242.98,243.02,164000000,243.02
1986-11-12,247.06,247.67,245.68,246.64,162200000,246.64
1986-11-11,246.15,247.10,246.12,247.08,118500000,247.08
1986-11-10,245.75,246.22,244.68,246.13,120200000,246.13
1986-11-07,245.85,246.13,244.92,245.77,142300000,245.77
1986-11-06,246.54,246.90,244.30,245.87,165300000,245.87
1986-11-05,246.09,247.05,245.21,246.58,183200000,246.58
1986-11-04,245.80,246.43,244.42,246.20,163200000,246.20
1986-11-03,243.97,245.80,243.93,245.80,138200000,245.80
1986-10-31,243.70,244.51,242.95,243.98,147200000,243.98
1986-10-30,240.97,244.08,240.94,243.71,194200000,243.71
1986-10-29,239.23,241.00,238.98,240.94,164400000,240.94
1986-10-28,238.81,240.58,238.77,239.26,145900000,239.26
1986-10-27,238.22,238.77,236.72,238.77,133200000,238.77
1986-10-24,239.30,239.65,238.25,238.26,137500000,238.26
1986-10-23,236.28,239.76,236.26,239.28,150900000,239.28
1986-10-22,235.89,236.64,235.82,236.26,114000000,236.26
1986-10-21,236.03,236.49,234.95,235.88,110000000,235.88
1986-10-20,238.84,238.84,234.78,235.97,109000000,235.97
1986-10-17,239.50,239.53,237.71,238.84,124100000,238.84
1986-10-16,238.83,240.18,238.80,239.53,156900000,239.53
1986-10-15,235.36,239.03,235.27,238.80,144300000,238.80
1986-10-14,235.90,236.37,234.37,235.37,116800000,235.37
1986-10-13,235.52,235.91,235.02,235.91,54990000,235.91
1986-10-10,235.84,236.27,235.31,235.48,105100000,235.48
1986-10-09,236.67,238.20,235.72,235.85,153400000,235.85
1986-10-08,234.41,236.84,233.68,236.68,141700000,236.68
1986-10-07,234.74,235.18,233.46,234.41,125100000,234.41
1986-10-06,233.71,235.34,233.17,234.78,88250000,234.78
1986-10-03,233.92,236.16,232.79,233.71,128100000,233.71
1986-10-02,233.60,234.33,232.77,233.92,128100000,233.92
1986-10-01,231.32,234.62,231.32,233.60,143600000,233.60
1986-09-30,229.91,233.01,229.91,231.32,124900000,231.32
1986-09-29,232.23,232.23,228.08,229.91,115600000,229.91
1986-09-26,231.83,233.68,230.64,232.23,115300000,232.23
1986-09-25,231.83,236.28,230.67,231.83,134300000,231.83
1986-09-24,235.66,237.06,235.53,236.28,134600000,236.28
1986-09-23,234.96,235.88,234.50,235.67,132600000,235.67
1986-09-22,232.20,234.93,232.20,234.93,126100000,234.93
1986-09-19,232.30,232.31,230.69,232.21,153900000,232.21
1986-09-18,231.67,232.87,230.57,232.31,132200000,232.31
1986-09-17,231.73,233.81,231.38,231.68,141000000,231.68
1986-09-16,231.93,231.94,228.32,231.72,131200000,231.72
1986-09-15,230.67,232.82,229.44,231.94,155600000,231.94
1986-09-12,235.18,235.45,228.74,230.67,240500000,230.67
1986-09-11,247.06,247.06,234.67,235.18,237600000,235.18
1986-09-10,247.67,247.76,246.11,247.06,140300000,247.06
1986-09-09,248.14,250.21,246.94,247.67,137500000,247.67
1986-09-08,250.47,250.47,247.02,248.14,153300000,248.14
1986-09-05,253.83,254.13,250.33,250.47,180600000,250.47
1986-09-04,250.08,254.01,250.03,253.83,189400000,253.83
1986-09-03,248.52,250.08,247.59,250.08,154300000,250.08
1986-09-02,252.93,253.30,248.14,248.52,135500000,248.52
1986-08-29,252.84,254.07,251.73,252.93,125300000,252.93
1986-08-28,253.30,253.67,251.91,252.84,125100000,252.84
1986-08-27,252.84,254.24,252.66,253.30,143300000,253.30
1986-08-26,247.81,252.91,247.81,252.84,156600000,252.84
1986-08-25,250.19,250.26,247.76,247.81,104400000,247.81
1986-08-22,249.67,250.61,249.27,250.19,118100000,250.19
1986-08-21,249.77,250.45,249.11,249.67,135200000,249.67
1986-08-20,246.53,249.77,246.51,249.77,156600000,249.77
1986-08-19,247.38,247.42,245.82,246.51,109300000,246.51
1986-08-18,247.15,247.83,245.48,247.38,112800000,247.38
1986-08-15,246.25,247.15,245.70,247.15,123500000,247.15
1986-08-14,245.67,246.79,245.53,246.25,123800000,246.25
1986-08-13,243.34,246.51,243.06,245.67,156400000,245.67
1986-08-12,240.68,243.37,240.35,243.34,131700000,243.34
1986-08-11,236.88,241.20,236.87,240.68,125600000,240.68
1986-08-08,237.04,238.06,236.37,236.88,106300000,236.88
1986-08-07,236.84,238.02,236.31,237.04,122400000,237.04
1986-08-06,237.03,237.35,235.48,236.84,127500000,236.84
1986-08-05,235.99,238.31,235.97,237.03,153100000,237.03
1986-08-04,234.91,236.86,231.92,235.99,130000000,235.99
1986-08-01,236.12,236.89,234.59,234.91,114900000,234.91
1986-07-31,236.59,236.92,235.89,236.12,112700000,236.12
1986-07-30,234.57,237.38,233.07,236.59,146700000,236.59
1986-07-29,235.72,236.01,234.40,234.55,115700000,234.55
1986-07-28,240.20,240.25,235.23,236.01,128000000,236.01
1986-07-25,237.99,240.36,237.95,240.22,132000000,240.22
1986-07-24,238.69,239.05,237.32,237.95,134700000,237.95
1986-07-23,238.19,239.25,238.17,238.67,133300000,238.67
1986-07-22,236.24,238.42,235.92,238.18,138500000,238.18
1986-07-21,236.36,236.45,235.53,236.24,106300000,236.24
1986-07-18,236.07,238.22,233.94,236.36,149700000,236.36
1986-07-17,235.01,236.65,235.01,236.07,132400000,236.07
1986-07-16,233.66,236.19,233.66,235.01,160800000,235.01
1986-07-15,238.09,238.12,233.60,233.66,184000000,233.66
1986-07-14,242.22,242.22,238.04,238.11,123200000,238.11
1986-07-11,243.01,243.48,241.68,242.22,124500000,242.22
1986-07-10,242.82,243.44,239.66,243.01,146200000,243.01
1986-07-09,241.59,243.07,241.46,242.82,142900000,242.82
1986-07-08,244.05,244.06,239.07,241.59,174100000,241.59
1986-07-07,251.79,251.81,243.63,244.05,138200000,244.05
1986-07-03,252.70,252.94,251.23,251.79,108300000,251.79
1986-07-02,252.04,253.20,251.79,252.70,150000000,252.70
1986-07-01,250.67,252.04,250.53,252.04,147700000,252.04
1986-06-30,249.60,251.81,249.60,250.84,135100000,250.84
1986-06-27,248.74,249.74,248.74,249.60,123800000,249.60
1986-06-26,248.93,249.43,247.72,248.74,134100000,248.74
1986-06-25,247.03,250.13,247.03,248.93,161800000,248.93
1986-06-24,245.26,248.26,244.53,247.03,140600000,247.03
1986-06-23,247.58,247.58,244.45,245.26,123800000,245.26
1986-06-20,244.06,247.60,243.98,247.58,149100000,247.58
1986-06-19,244.99,245.80,244.05,244.06,129000000,244.06
1986-06-18,244.35,245.25,242.57,244.99,117000000,244.99
1986-06-17,246.13,246.26,243.60,244.35,123100000,244.35
1986-06-16,245.73,246.50,245.17,246.13,112100000,246.13
1986-06-13,241.71,245.91,241.71,245.73,141200000,245.73
1986-06-12,241.24,241.64,240.70,241.49,109100000,241.49
1986-06-11,239.58,241.13,239.21,241.13,127400000,241.13
1986-06-10,239.96,240.08,238.23,239.58,125000000,239.58
1986-06-09,245.67,245.67,239.68,239.96,123300000,239.96
1986-06-06,245.65,246.07,244.43,245.67,110900000,245.67
1986-06-05,243.94,245.66,243.41,245.65,110900000,245.65
1986-06-04,245.51,246.30,242.59,243.94,117000000,243.94
1986-06-03,245.04,245.51,243.67,245.51,114700000,245.51
1986-06-02,246.04,247.74,243.83,245.04,120600000,245.04
1986-05-30,247.98,249.19,246.43,247.35,151200000,247.35
1986-05-29,246.63,248.32,245.29,247.98,135700000,247.98
1986-05-28,244.75,247.40,244.75,246.63,159600000,246.63
1986-05-27,241.35,244.76,241.35,244.75,121200000,244.75
1986-05-23,240.12,242.16,240.12,241.35,130200000,241.35
1986-05-22,235.45,240.25,235.45,240.12,144900000,240.12
1986-05-21,236.11,236.83,235.45,235.45,117100000,235.45
1986-05-20,233.20,236.12,232.58,236.11,113000000,236.11
1986-05-19,232.76,233.54,232.41,233.20,85840000,233.20
1986-05-16,234.43,234.43,232.26,232.76,113500000,232.76
1986-05-15,237.54,237.54,233.93,234.43,131600000,234.43
1986-05-14,236.41,237.54,235.85,237.54,132100000,237.54
1986-05-13,237.58,237.87,236.02,236.41,119200000,236.41
1986-05-12,237.85,238.53,237.02,237.58,125400000,237.58
1986-05-09,237.13,238.01,235.85,237.85,137400000,237.85
1986-05-08,236.08,237.96,236.08,237.13,136000000,237.13
1986-05-07,236.56,237.24,233.98,236.08,129900000,236.08
1986-05-06,237.73,238.28,236.26,237.24,121200000,237.24
1986-05-05,234.79,237.73,234.79,237.73,102400000,237.73
1986-05-02,235.16,236.52,234.15,234.79,126300000,234.79
1986-05-01,235.52,236.01,234.21,235.16,146500000,235.16
1986-04-30,240.52,240.52,235.26,235.52,147500000,235.52
1986-04-29,243.08,243.57,239.23,240.51,148800000,240.51
1986-04-28,242.29,243.08,241.23,243.08,123900000,243.08
1986-04-25,242.02,242.80,240.91,242.29,142300000,242.29
1986-04-24,241.75,243.13,241.65,242.02,146600000,242.02
1986-04-23,242.42,242.42,240.08,241.75,149700000,241.75
1986-04-22,244.74,245.47,241.30,242.42,161500000,242.42
1986-04-21,242.38,244.78,241.88,244.74,136100000,244.74
1986-04-18,243.03,243.47,241.74,242.38,153600000,242.38
1986-04-17,242.22,243.36,241.89,243.03,161400000,243.03
1986-04-16,237.73,242.57,237.73,242.22,173800000,242.22
1986-04-15,237.28,238.09,236.64,237.73,123700000,237.73
1986-04-14,235.97,237.48,235.43,237.28,106700000,237.28
1986-04-11,236.44,237.85,235.13,235.97,139400000,235.97
1986-04-10,233.75,236.54,233.75,236.44,184800000,236.44
1986-04-09,233.52,235.57,232.13,233.75,156300000,233.75
1986-04-08,228.63,233.70,228.63,233.52,146300000,233.52
1986-04-07,228.69,228.83,226.30,228.63,129800000,228.63
1986-04-04,232.47,232.56,228.32,228.69,147300000,228.69
1986-04-03,235.71,236.42,232.07,232.47,148200000,232.47
1986-04-02,235.14,235.71,233.40,235.71,145300000,235.71
1986-04-01,238.90,239.10,234.57,235.14,167400000,235.14
1986-03-31,238.97,239.86,238.08,238.90,134400000,238.90
1986-03-27,237.30,240.11,237.30,238.97,178100000,238.97
1986-03-26,234.72,237.79,234.71,237.30,161500000,237.30
1986-03-25,235.33,235.33,233.62,234.72,139300000,234.72
1986-03-24,233.34,235.33,232.92,235.33,143800000,235.33
1986-03-21,236.54,237.35,233.29,233.34,199100000,233.34
1986-03-20,235.60,237.09,235.60,236.54,148000000,236.54
1986-03-19,235.78,236.52,235.13,235.60,150000000,235.60
1986-03-18,234.67,236.52,234.14,235.78,148000000,235.78
1986-03-17,236.55,236.55,233.69,234.67,137500000,234.67
1986-03-14,233.19,236.55,232.58,236.55,181900000,236.55
1986-03-13,232.54,233.89,231.27,233.19,171500000,233.19
1986-03-12,231.69,234.70,231.68,232.54,210300000,232.54
1986-03-11,226.58,231.81,226.58,231.69,187300000,231.69
1986-03-10,225.57,226.98,225.36,226.58,129900000,226.58
1986-03-07,225.13,226.33,224.44,225.57,163200000,225.57
1986-03-06,224.39,225.50,224.13,225.13,159000000,225.13
1986-03-05,224.14,224.37,222.18,224.34,154600000,224.34
1986-03-04,225.42,227.33,223.94,224.38,174500000,224.38
1986-03-03,226.92,226.92,224.41,225.42,142700000,225.42
1986-02-28,226.77,227.92,225.42,226.92,191700000,226.92
1986-02-27,224.04,226.88,223.41,226.77,181700000,226.77
1986-02-26,223.72,224.59,223.15,224.04,158000000,224.04
1986-02-25,224.34,224.40,222.63,223.79,148000000,223.79
1986-02-24,224.58,225.29,223.31,224.34,144700000,224.34
1986-02-21,222.22,224.62,222.22,224.62,177600000,224.62
1986-02-20,219.76,222.22,219.22,222.22,139700000,222.22
1986-02-19,222.45,222.96,219.73,219.76,152000000,219.76
1986-02-18,219.76,222.45,219.26,222.45,160200000,222.45
1986-02-14,217.40,219.76,217.22,219.76,155600000,219.76
1986-02-13,215.97,217.41,215.38,217.40,136500000,217.40
1986-02-12,215.92,216.28,215.13,215.97,136400000,215.97
1986-02-11,216.24,216.67,215.54,215.92,141300000,215.92
1986-02-10,214.56,216.24,214.47,216.24,129900000,216.24
1986-02-07,213.47,215.27,211.13,214.56,144400000,214.56
1986-02-06,212.96,214.51,212.60,213.47,146100000,213.47
1986-02-05,212.84,213.03,211.21,212.96,134300000,212.96
1986-02-04,213.96,214.57,210.82,212.79,175700000,212.79
1986-02-03,211.78,214.18,211.60,213.96,145300000,213.96
1986-01-31,209.33,212.42,209.19,211.78,143500000,211.78
1986-01-30,210.29,211.54,209.15,209.33,125300000,209.33
1986-01-29,209.81,212.36,209.81,210.29,193800000,210.29
1986-01-28,207.42,209.82,207.40,209.81,145700000,209.81
1986-01-27,206.43,207.69,206.43,207.39,122900000,207.39
1986-01-24,204.25,206.43,204.25,206.43,128900000,206.43
1986-01-23,203.49,204.43,202.60,204.25,130300000,204.25
1986-01-22,205.79,206.03,203.41,203.49,131200000,203.49
1986-01-21,207.53,207.78,205.05,205.79,128300000,205.79
1986-01-20,208.43,208.43,206.62,207.53,85340000,207.53
1986-01-17,209.17,209.40,207.59,208.43,132100000,208.43
1986-01-16,208.26,209.18,207.61,209.17,130500000,209.17
1986-01-15,206.64,208.27,206.64,208.26,122400000,208.26
1986-01-14,206.72,207.37,206.06,206.64,113900000,206.64
1986-01-13,205.96,206.83,205.52,206.72,108700000,206.72
1986-01-10,206.11,207.33,205.52,205.96,122800000,205.96
1986-01-09,207.97,207.97,204.51,206.11,176500000,206.11
1986-01-08,213.80,214.57,207.49,207.97,180300000,207.97
1986-01-07,210.65,213.80,210.65,213.80,153000000,213.80
1986-01-06,210.88,210.98,209.93,210.65,99610000,210.65
1986-01-03,209.59,210.88,209.51,210.88,105000000,210.88
1986-01-02,211.28,211.28,208.93,209.59,98960000,209.59
1985-12-31,210.68,211.61,210.68,211.28,112700000,211.28
1985-12-30,209.61,210.70,209.17,210.68,91970000,210.68
1985-12-27,207.65,209.62,207.65,209.61,81560000,209.61
1985-12-26,207.14,207.76,207.05,207.65,62050000,207.65
1985-12-24,208.57,208.57,206.44,207.14,78300000,207.14
1985-12-23,210.57,210.94,208.44,208.57,107900000,208.57
1985-12-20,210.02,211.77,210.02,210.94,170300000,210.94
1985-12-19,209.81,210.13,209.25,210.02,130200000,210.02
1985-12-18,210.65,211.23,209.24,209.81,137900000,209.81
1985-12-17,212.02,212.45,210.58,210.65,155200000,210.65
1985-12-16,209.94,213.08,209.91,212.02,176000000,212.02
1985-12-13,206.73,210.31,206.73,209.94,177900000,209.94
1985-12-12,206.31,207.65,205.83,206.73,170500000,206.73
1985-12-11,204.39,206.68,204.17,206.31,178500000,206.31
1985-12-10,204.25,205.16,203.68,204.39,156500000,204.39
1985-12-09,202.99,204.65,202.98,204.25,144000000,204.25
1985-12-06,203.88,203.88,202.45,202.99,125500000,202.99
1985-12-05,204.23,205.86,203.79,203.88,181000000,203.88
1985-12-04,200.86,204.23,200.86,204.23,153200000,204.23
1985-12-03,200.46,200.98,200.10,200.86,109700000,200.86
1985-12-02,202.17,202.19,200.20,200.46,103500000,200.46
1985-11-29,202.54,203.40,201.92,202.17,84060000,202.17
1985-11-27,200.67,202.65,200.67,202.54,143700000,202.54
1985-11-26,200.35,201.16,200.11,200.67,123100000,200.67
1985-11-25,201.52,201.52,200.08,200.35,91710000,200.35
1985-11-22,201.41,202.01,201.05,201.52,133800000,201.52
1985-11-21,198.99,201.43,198.99,201.41,150300000,201.41
1985-11-20,198.67,199.20,198.52,198.99,105100000,198.99
1985-11-19,198.71,199.52,198.01,198.67,126100000,198.67
1985-11-18,198.11,198.71,197.51,198.71,108400000,198.71
1985-11-15,199.06,199.58,197.90,198.11,130200000,198.11
1985-11-14,197.10,199.19,196.88,199.06,124900000,199.06
1985-11-13,198.08,198.11,196.91,197.10,109700000,197.10
1985-11-12,197.28,198.66,196.97,198.08,170800000,198.08
1985-11-11,193.72,197.29,193.70,197.28,126500000,197.28
1985-11-08,192.62,193.97,192.53,193.72,115000000,193.72
1985-11-07,192.78,192.96,192.16,192.62,119000000,192.62
1985-11-06,192.37,193.01,191.83,192.76,129500000,192.76
1985-11-05,191.25,192.43,190.99,192.37,119200000,192.37
1985-11-04,191.45,191.96,190.66,191.25,104900000,191.25
1985-11-01,189.82,191.53,189.37,191.53,129400000,191.53
1985-10-31,190.07,190.15,189.35,189.82,121500000,189.82
1985-10-30,189.23,190.09,189.14,190.07,120400000,190.07
1985-10-29,187.76,189.78,187.76,189.23,110600000,189.23
1985-10-28,187.52,187.76,186.93,187.76,97880000,187.76
1985-10-25,188.50,188.51,187.32,187.52,101800000,187.52
1985-10-24,189.09,189.45,188.41,188.50,123100000,188.50
1985-10-23,188.04,189.09,188.04,189.09,121700000,189.09
1985-10-22,186.96,188.56,186.96,188.04,111300000,188.04
1985-10-21,187.04,187.30,186.79,186.96,95680000,186.96
1985-10-18,187.66,188.11,186.89,187.04,107100000,187.04
1985-10-17,187.98,188.52,187.42,187.66,140500000,187.66
1985-10-16,186.08,187.98,186.08,187.98,117400000,187.98
1985-10-15,186.37,187.16,185.66,186.08,110400000,186.08
1985-10-14,184.31,186.37,184.28,186.37,78540000,186.37
1985-10-11,182.78,184.28,182.61,184.28,96370000,184.28
1985-10-10,182.52,182.79,182.05,182.78,90910000,182.78
1985-10-09,181.87,183.27,181.87,182.52,99140000,182.52
1985-10-08,181.87,182.30,181.16,181.87,97170000,181.87
1985-10-07,183.22,183.22,181.30,181.87,95550000,181.87
1985-10-04,184.36,184.36,182.65,183.22,101200000,183.22
1985-10-03,184.06,185.17,183.59,184.36,127500000,184.36
1985-10-02,185.07,185.94,184.06,184.06,147300000,184.06
1985-10-01,182.06,185.08,182.02,185.07,130200000,185.07
1985-09-30,181.30,182.08,181.22,182.08,103600000,182.08
1985-09-26,180.66,181.29,179.45,181.29,106100000,181.29
1985-09-25,182.62,182.62,180.62,180.66,92120000,180.66
1985-09-24,184.30,184.30,182.42,182.62,97870000,182.62
1985-09-23,182.05,184.65,182.05,184.30,104800000,184.30
1985-09-20,183.39,183.99,182.04,182.05,101400000,182.05
1985-09-19,181.71,183.40,181.71,183.39,100300000,183.39
1985-09-18,181.36,181.83,180.81,181.71,105700000,181.71
1985-09-17,182.88,182.88,180.78,181.36,111900000,181.36
1985-09-16,182.91,182.91,182.45,182.88,66700000,182.88
1985-09-13,183.69,184.19,182.05,182.91,111400000,182.91
1985-09-12,185.03,185.21,183.49,183.69,107100000,183.69
1985-09-11,186.90,186.90,184.79,185.03,100400000,185.03
1985-09-10,188.25,188.26,186.50,186.90,104700000,186.90
1985-09-09,188.24,188.80,187.90,188.25,89850000,188.25
1985-09-06,187.27,188.43,187.27,188.24,95040000,188.24
1985-09-05,187.37,187.52,186.89,187.27,94480000,187.27
1985-09-04,187.91,187.92,186.97,187.37,85510000,187.37
1985-09-03,188.63,188.63,187.38,187.91,81190000,187.91
1985-08-30,188.93,189.13,188.00,188.63,81620000,188.63
1985-08-29,188.73,188.94,188.38,188.93,85660000,188.93
1985-08-28,188.10,188.83,187.90,188.83,88530000,188.83
1985-08-27,187.31,188.10,187.31,188.10,82140000,188.10
1985-08-26,187.17,187.44,186.46,187.31,70290000,187.31
1985-08-23,187.22,187.35,186.59,187.17,75270000,187.17
1985-08-22,189.11,189.23,187.20,187.36,90600000,187.36
1985-08-21,188.08,189.16,188.08,189.16,94880000,189.16
1985-08-20,186.38,188.27,186.38,188.08,91230000,188.08
1985-08-19,186.10,186.82,186.10,186.38,67930000,186.38
1985-08-16,187.26,187.26,186.10,186.10,87910000,186.10
1985-08-15,187.41,187.74,186.62,187.26,86100000,187.26
1985-08-14,187.30,187.87,187.30,187.41,85780000,187.41
1985-08-13,187.63,188.15,186.51,187.30,80300000,187.30
1985-08-12,188.32,188.32,187.43,187.63,77340000,187.63
1985-08-09,188.95,189.05,188.11,188.32,81750000,188.32
1985-08-08,187.68,188.96,187.68,188.95,102900000,188.95
1985-08-07,187.93,187.93,187.39,187.68,100000000,187.68
1985-08-06,190.62,190.72,187.87,187.93,104000000,187.93
1985-08-05,191.48,191.48,189.95,190.62,79610000,190.62
1985-08-02,192.11,192.11,191.27,191.48,87860000,191.48
1985-08-01,190.92,192.17,190.91,192.11,121500000,192.11
1985-07-31,189.93,191.33,189.93,190.92,124200000,190.92
1985-07-30,189.62,190.05,189.30,189.93,102300000,189.93
1985-07-29,192.40,192.42,189.53,189.60,95960000,189.60
1985-07-26,192.06,192.78,191.58,192.40,107000000,192.40
1985-07-25,191.58,192.23,191.17,192.06,123300000,192.06
1985-07-24,192.55,192.55,190.66,191.58,128600000,191.58
1985-07-23,194.35,194.98,192.28,192.55,143600000,192.55
1985-07-22,195.13,195.13,193.58,194.35,93540000,194.35
1985-07-19,194.38,195.13,194.28,195.13,114800000,195.13
1985-07-18,195.65,195.65,194.34,194.38,131400000,194.38
1985-07-17,194.86,196.07,194.72,195.65,159900000,195.65
1985-07-16,192.72,194.72,192.72,194.72,132500000,194.72
1985-07-15,193.29,193.84,192.55,192.72,103900000,192.72
1985-07-12,192.94,193.32,192.64,193.29,120300000,193.29
1985-07-11,192.37,192.95,192.28,192.94,122800000,192.94
1985-07-10,191.05,192.37,190.99,192.37,108200000,192.37
1985-07-09,191.93,191.93,190.81,191.05,99060000,191.05
1985-07-08,192.47,192.52,191.26,191.93,83670000,191.93
1985-07-05,191.45,192.67,191.45,192.52,62450000,192.52
1985-07-03,192.01,192.08,191.37,191.45,98410000,191.45
1985-07-02,192.43,192.63,191.84,192.01,111100000,192.01
1985-07-01,191.85,192.43,191.17,192.43,96080000,192.43
1985-06-28,191.23,191.85,191.04,191.85,105200000,191.85
1985-06-27,190.06,191.36,190.06,191.23,106700000,191.23
1985-06-26,189.74,190.26,189.44,190.06,94130000,190.06
1985-06-25,189.15,190.96,189.15,189.74,115700000,189.74
1985-06-24,188.77,189.61,187.84,189.15,96040000,189.15
1985-06-21,186.73,189.66,186.43,189.61,125400000,189.61
1985-06-20,186.63,186.74,185.97,186.73,87500000,186.73
1985-06-19,187.34,187.98,186.63,186.63,108300000,186.63
1985-06-18,186.53,187.65,186.51,187.34,106900000,187.34
1985-06-17,187.10,187.10,185.98,186.53,82170000,186.53
1985-06-14,185.33,187.10,185.33,187.10,93090000,187.10
1985-06-13,187.61,187.61,185.03,185.33,107000000,185.33
1985-06-12,189.04,189.04,187.59,187.61,97700000,187.61
1985-06-11,189.51,189.61,188.78,189.04,102100000,189.04
1985-06-10,189.68,189.68,188.82,189.51,87940000,189.51
1985-06-07,191.06,191.29,189.55,189.68,99630000,189.68
1985-06-06,189.75,191.06,189.13,191.06,117200000,191.06
1985-06-05,190.04,191.02,190.04,190.16,143900000,190.16
1985-06-04,189.32,190.27,188.88,190.04,115400000,190.04
1985-06-03,189.55,190.36,188.93,189.32,125000000,189.32
1985-05-31,187.75,189.59,187.45,189.55,134100000,189.55
1985-05-30,187.68,188.04,187.09,187.75,108300000,187.75
1985-05-29,187.86,187.86,187.11,187.68,96540000,187.68
1985-05-28,188.29,188.94,187.38,187.86,90600000,187.86
1985-05-24,187.60,188.29,187.29,188.29,85970000,188.29
1985-05-23,188.56,188.56,187.45,187.60,101000000,187.60
1985-05-22,189.64,189.64,187.71,188.56,101400000,188.56
1985-05-21,189.72,189.81,188.78,189.64,130200000,189.64
1985-05-20,187.42,189.98,187.42,189.72,146300000,189.72
1985-05-17,185.66,187.94,185.47,187.42,124600000,187.42
1985-05-16,184.54,185.74,184.54,185.66,99420000,185.66
1985-05-15,183.87,185.43,183.86,184.54,106100000,184.54
1985-05-14,184.61,185.17,183.65,183.87,97360000,183.87
1985-05-13,184.28,184.61,184.19,184.61,85830000,184.61
1985-05-10,181.92,184.74,181.92,184.28,140300000,184.28
1985-05-09,180.62,181.97,180.62,181.92,111000000,181.92
1985-05-08,180.76,180.76,179.96,180.62,101300000,180.62
1985-05-07,179.99,181.09,179.87,180.76,100200000,180.76
1985-05-06,180.08,180.56,179.82,179.99,85650000,179.99
1985-05-03,179.01,180.30,179.01,180.08,94870000,180.08
1985-05-02,178.37,179.01,178.37,179.01,107700000,179.01
1985-05-01,179.83,180.04,178.35,178.37,101600000,178.37
1985-04-30,180.63,180.63,178.86,179.83,111800000,179.83
1985-04-29,182.18,182.34,180.62,180.63,88860000,180.63
1985-04-26,183.43,183.61,182.11,182.18,86570000,182.18
1985-04-25,182.26,183.43,182.12,183.43,108600000,183.43
1985-04-24,181.88,182.27,181.74,182.26,99600000,182.26
1985-04-23,180.70,181.97,180.34,181.88,108900000,181.88
1985-04-22,181.11,181.23,180.25,180.70,79930000,180.70
1985-04-19,180.84,181.25,180.42,181.11,81110000,181.11
1985-04-18,181.68,182.56,180.75,180.84,100600000,180.84
1985-04-17,181.20,181.91,181.14,181.68,96020000,181.68
1985-04-16,180.92,181.78,180.19,181.20,98480000,181.20
1985-04-15,180.54,181.15,180.45,180.92,80660000,180.92
1985-04-12,180.19,180.55,180.06,180.54,86220000,180.54
1985-04-11,179.42,180.91,179.42,180.19,108400000,180.19
1985-04-10,178.21,179.90,178.21,179.42,108200000,179.42
1985-04-09,178.03,178.67,177.97,178.21,83980000,178.21
1985-04-08,179.03,179.46,177.86,178.03,79960000,178.03
1985-04-04,179.11,179.13,178.29,179.03,86910000,179.03
1985-04-03,180.53,180.53,178.64,179.11,95480000,179.11
1985-04-02,181.27,181.86,180.28,180.53,101700000,180.53
1985-04-01,180.66,181.27,180.43,181.27,89900000,181.27
1985-03-29,179.54,180.66,179.54,180.66,101400000,180.66
1985-03-28,179.54,180.60,179.43,179.54,99780000,179.54
1985-03-27,178.43,179.80,178.43,179.54,101000000,179.54
1985-03-26,177.97,178.86,177.88,178.43,89930000,178.43
1985-03-25,179.04,179.04,177.85,177.97,74040000,177.97
1985-03-22,179.35,179.92,178.86,179.04,99250000,179.04
1985-03-21,179.08,180.22,178.89,179.35,95930000,179.35
1985-03-20,179.54,179.78,178.79,179.08,107500000,179.08
1985-03-19,176.88,179.56,176.87,179.54,119200000,179.54
1985-03-18,176.53,177.66,176.53,176.88,94020000,176.88
1985-03-15,177.84,178.41,176.53,176.53,105200000,176.53
1985-03-14,178.19,178.53,177.61,177.84,103400000,177.84
1985-03-13,179.66,179.96,178.02,178.19,101700000,178.19
1985-03-12,178.79,180.14,178.70,179.66,92840000,179.66
1985-03-11,179.10,179.46,178.15,178.79,84110000,178.79
1985-03-08,179.51,179.97,179.07,179.10,96390000,179.10
1985-03-07,180.65,180.65,179.44,179.51,112100000,179.51
1985-03-06,182.23,182.25,180.59,180.65,116900000,180.65
1985-03-05,182.06,182.65,181.42,182.23,116400000,182.23
1985-03-04,183.23,183.41,181.40,182.06,102100000,182.06
1985-03-01,181.18,183.89,181.16,183.23,139900000,183.23
1985-02-28,180.71,181.21,180.33,181.18,100700000,181.18
1985-02-27,181.17,181.87,180.50,180.71,107700000,180.71
1985-02-26,179.23,181.58,179.16,181.17,114200000,181.17
1985-02-25,179.36,179.36,178.13,179.23,89740000,179.23
1985-02-22,180.19,180.41,179.23,179.36,93680000,179.36
1985-02-21,181.18,181.18,180.02,180.19,104000000,180.19
1985-02-20,181.33,182.10,180.64,181.18,118200000,181.18
1985-02-19,181.60,181.61,180.95,181.33,90400000,181.33
1985-02-15,182.41,182.65,181.23,181.60,106500000,181.60
1985-02-14,183.35,183.95,182.39,182.41,139700000,182.41
1985-02-13,180.56,183.86,180.50,183.35,142500000,183.35
1985-02-12,180.51,180.75,179.45,180.56,111100000,180.56
1985-02-11,182.19,182.19,180.11,180.51,104000000,180.51
1985-02-08,181.82,182.39,181.67,182.19,116500000,182.19
1985-02-07,180.43,181.96,180.43,181.82,151700000,181.82
1985-02-06,180.61,181.50,180.32,180.43,141000000,180.43
1985-02-05,180.35,181.53,180.07,180.61,143900000,180.61
1985-02-04,178.63,180.35,177.75,180.35,113700000,180.35
1985-02-01,179.63,179.63,178.44,178.63,105400000,178.63
1985-01-31,179.39,179.83,178.56,179.63,132500000,179.63
1985-01-30,179.18,180.27,179.05,179.39,170000000,179.39
1985-01-29,177.40,179.19,176.58,179.18,115700000,179.18
1985-01-28,177.35,178.19,176.56,177.40,128400000,177.40
1985-01-25,176.71,177.75,176.54,177.35,122400000,177.35
1985-01-24,177.30,178.16,176.56,176.71,160700000,176.71
1985-01-23,175.48,177.30,175.15,177.30,144400000,177.30
1985-01-22,175.23,176.63,175.14,175.48,174800000,175.48
1985-01-21,171.32,175.45,171.31,175.23,146800000,175.23
1985-01-18,170.73,171.42,170.66,171.32,104700000,171.32
1985-01-17,171.19,171.34,170.22,170.73,113600000,170.73
1985-01-16,170.81,171.94,170.41,171.19,135500000,171.19
1985-01-15,170.51,171.82,170.40,170.81,155300000,170.81
1985-01-14,167.91,170.55,167.58,170.51,124900000,170.51
1985-01-11,168.31,168.72,167.58,167.91,107600000,167.91
1985-01-10,165.18,168.31,164.99,168.31,124700000,168.31
1985-01-09,163.99,165.57,163.99,165.18,99230000,165.18
1985-01-08,164.24,164.59,163.91,163.99,92110000,163.99
1985-01-07,163.68,164.71,163.68,164.24,86190000,164.24
1985-01-04,164.55,164.55,163.36,163.68,77480000,163.68
1985-01-03,165.37,166.11,164.38,164.57,88880000,164.57
1985-01-02,167.20,167.20,165.19,165.37,67820000,165.37
1984-12-31,166.26,167.34,166.06,167.24,80260000,167.24
1984-12-28,165.75,166.32,165.67,166.26,77070000,166.26
1984-12-27,166.47,166.50,165.62,165.75,70100000,165.75
1984-12-26,166.76,166.76,166.29,166.47,46700000,166.47
1984-12-24,165.51,166.93,165.50,166.76,55550000,166.76
1984-12-21,166.34,166.38,164.62,165.51,101200000,165.51
1984-12-20,167.16,167.58,166.29,166.38,93220000,166.38
1984-12-19,168.11,169.03,166.84,167.16,139600000,167.16
1984-12-18,163.61,168.11,163.61,168.11,169000000,168.11
1984-12-17,162.69,163.63,162.44,163.61,89490000,163.61
1984-12-14,161.81,163.53,161.63,162.69,95060000,162.69
1984-12-13,162.63,162.92,161.54,161.81,80850000,161.81
1984-12-12,163.07,163.18,162.55,162.63,78710000,162.63
1984-12-11,162.83,163.18,162.56,163.07,80240000,163.07
1984-12-10,162.26,163.32,161.54,162.83,81140000,162.83
1984-12-07,162.76,163.31,162.26,162.26,81000000,162.26
1984-12-06,162.10,163.11,161.76,162.76,96560000,162.76
1984-12-05,163.38,163.40,161.93,162.10,88700000,162.10
1984-12-04,162.82,163.91,162.82,163.38,81250000,163.38
1984-12-03,163.58,163.58,162.29,162.82,95300000,162.82
1984-11-30,163.91,163.91,162.99,163.58,77580000,163.58
1984-11-29,165.02,165.02,163.78,163.91,75860000,163.91
1984-11-28,166.29,166.90,164.97,165.02,86300000,165.02
1984-11-27,165.55,166.85,165.07,166.29,95470000,166.29
1984-11-26,166.92,166.92,165.37,165.55,76520000,165.55
1984-11-23,164.52,166.92,164.52,166.92,73910000,166.92
1984-11-21,164.18,164.68,163.29,164.51,81620000,164.51
1984-11-20,163.10,164.47,163.10,164.18,83240000,164.18
1984-11-19,164.10,164.34,163.03,163.09,69730000,163.09
1984-11-16,165.89,166.24,164.09,164.10,83140000,164.10
1984-11-15,165.99,166.49,165.61,165.89,81530000,165.89
1984-11-14,165.97,166.43,165.39,165.99,73940000,165.99
1984-11-13,167.36,167.38,165.79,165.97,69790000,165.97
1984-11-12,167.65,167.65,166.67,167.36,55610000,167.36
1984-11-09,168.68,169.46,167.44,167.60,83620000,167.60
1984-11-08,169.19,169.27,168.27,168.68,88580000,168.68
1984-11-07,170.41,170.41,168.44,169.17,110800000,169.17
1984-11-06,168.58,170.41,168.58,170.41,101200000,170.41
1984-11-05,167.42,168.65,167.33,168.58,84730000,168.58
1984-11-02,167.49,167.95,167.24,167.42,96810000,167.42
1984-11-01,166.09,167.83,166.09,167.49,107300000,167.49
1984-10-31,166.74,166.95,165.99,166.09,91890000,166.09
1984-10-30,164.78,167.33,164.78,166.84,95200000,166.84
1984-10-29,165.29,165.29,164.67,164.78,63200000,164.78
1984-10-26,166.31,166.31,164.93,165.29,83900000,165.29
1984-10-25,167.20,167.62,166.17,166.31,92760000,166.31
1984-10-24,167.09,167.54,166.82,167.20,91620000,167.20
1984-10-23,167.36,168.27,166.83,167.09,92260000,167.09
1984-10-22,167.96,168.36,167.26,167.36,81020000,167.36
1984-10-19,168.08,169.62,167.31,167.96,186900000,167.96
1984-10-18,164.14,168.10,163.80,168.10,149500000,168.10
1984-10-17,164.78,165.04,163.71,164.14,99740000,164.14
1984-10-16,165.78,165.78,164.66,164.78,82930000,164.78
1984-10-15,164.18,166.15,164.09,165.77,87590000,165.77
1984-10-12,162.78,164.47,162.78,164.18,92190000,164.18
1984-10-11,162.11,162.87,162.00,162.78,87020000,162.78
1984-10-10,161.67,162.12,160.02,162.11,94270000,162.11
1984-10-09,162.13,162.84,161.62,161.67,76840000,161.67
1984-10-08,162.68,162.68,161.80,162.13,46360000,162.13
1984-10-05,162.92,163.32,162.51,162.68,82950000,162.68
1984-10-04,162.44,163.22,162.44,162.92,76700000,162.92
1984-10-03,163.59,163.59,162.20,162.44,92400000,162.44
1984-10-02,164.62,165.24,163.55,163.59,89360000,163.59
1984-10-01,166.10,166.10,164.48,164.62,73630000,164.62
1984-09-28,166.96,166.96,165.77,166.10,78950000,166.10
1984-09-27,166.75,167.18,166.33,166.96,88880000,166.96
1984-09-26,165.62,167.20,165.61,166.28,100200000,166.28
1984-09-25,165.28,165.97,164.45,165.62,86250000,165.62
1984-09-24,165.67,166.12,164.98,165.28,76380000,165.28
1984-09-21,167.47,168.67,165.66,165.67,120600000,165.67
1984-09-20,166.94,167.47,166.70,167.47,92030000,167.47
1984-09-19,167.65,168.76,166.89,166.94,119900000,166.94
1984-09-18,168.87,168.87,167.64,167.65,107700000,167.65
1984-09-17,168.78,169.37,167.99,168.87,88790000,168.87
1984-09-14,167.94,169.65,167.94,168.78,137400000,168.78
1984-09-13,164.68,167.94,164.68,167.94,110500000,167.94
1984-09-12,164.45,164.81,164.14,164.68,77980000,164.68
1984-09-11,165.22,166.17,164.28,164.45,101300000,164.45
1984-09-10,164.37,165.05,163.06,164.26,74410000,164.26
1984-09-07,165.65,166.31,164.22,164.37,84110000,164.37
1984-09-06,164.29,165.95,164.29,165.65,91920000,165.65
1984-09-05,164.88,164.88,163.84,164.29,69250000,164.29
1984-09-04,166.68,166.68,164.73,164.88,62110000,164.88
1984-08-31,166.60,166.68,165.78,166.68,57460000,166.68
1984-08-30,167.10,167.19,166.55,166.60,70840000,166.60
1984-08-29,167.40,168.21,167.03,167.09,90660000,167.09
1984-08-28,166.44,167.43,166.21,167.40,70560000,167.40
1984-08-27,167.51,167.51,165.81,166.44,57660000,166.44
1984-08-24,167.12,167.52,167.12,167.51,69640000,167.51
1984-08-23,167.06,167.78,166.61,167.12,83130000,167.12
1984-08-22,167.83,168.80,166.92,167.06,116000000,167.06
1984-08-21,164.94,168.22,164.93,167.83,128100000,167.83
1984-08-20,164.14,164.94,163.76,164.94,75450000,164.94
1984-08-17,164.30,164.61,163.78,164.14,71500000,164.14
1984-08-16,162.80,164.42,162.75,163.77,93610000,163.77
1984-08-15,164.42,164.42,162.75,162.80,91880000,162.80
1984-08-14,165.43,166.09,164.28,164.42,81470000,164.42
1984-08-13,164.84,165.49,163.98,165.43,77960000,165.43
1984-08-10,165.54,168.59,165.24,165.42,171000000,165.42
1984-08-09,161.75,165.88,161.47,165.54,131100000,165.54
1984-08-08,162.71,163.87,161.75,161.75,121200000,161.75
1984-08-07,162.60,163.58,160.81,162.72,127900000,162.72
1984-08-06,162.35,165.27,162.09,162.60,203000000,162.60
1984-08-03,160.28,162.56,158.00,162.35,236500000,162.35
1984-08-02,154.08,157.99,154.08,157.99,172800000,157.99
1984-08-01,150.66,154.08,150.66,154.08,127500000,154.08
1984-07-31,150.19,150.77,149.65,150.66,86910000,150.66
1984-07-30,151.19,151.19,150.14,150.19,72330000,150.19
1984-07-27,150.08,151.38,149.99,151.19,101350000,151.19
1984-07-26,148.83,150.16,148.83,150.08,90410000,150.08
1984-07-25,147.82,149.30,147.26,148.83,90520000,148.83
1984-07-24,148.95,149.28,147.78,147.82,74370000,147.82
1984-07-23,149.55,149.55,147.85,148.95,77990000,148.95
1984-07-20,150.37,150.58,149.07,149.55,79090000,149.55
1984-07-19,151.40,151.40,150.27,150.37,85230000,150.37
1984-07-18,152.38,152.38,151.11,151.40,76640000,151.40
1984-07-17,151.60,152.60,151.26,152.38,82890000,152.38
1984-07-16,150.88,151.60,150.01,151.60,73420000,151.60
1984-07-13,150.03,151.16,150.03,150.88,75480000,150.88
1984-07-12,150.56,151.06,149.63,150.03,86050000,150.03
1984-07-11,152.89,152.89,150.55,150.56,89540000,150.56
1984-07-10,153.36,153.53,152.57,152.89,74010000,152.89
1984-07-09,152.24,153.53,151.44,153.36,74830000,153.36
1984-07-06,152.76,152.76,151.63,152.24,65850000,152.24
1984-07-05,153.70,153.87,152.71,152.76,66100000,152.76
1984-07-03,153.20,153.86,153.10,153.70,69960000,153.70
1984-07-02,153.16,153.22,152.44,153.20,69230000,153.20
1984-06-29,152.84,154.08,152.82,153.18,90770000,153.18
1984-06-28,151.64,153.07,151.62,152.84,77660000,152.84
1984-06-27,152.71,152.88,151.30,151.64,78400000,151.64
1984-06-26,153.97,153.97,152.47,152.71,82600000,152.71
1984-06-25,154.46,154.67,153.86,153.97,72850000,153.97
1984-06-22,154.51,154.92,153.89,154.46,98400000,154.46
1984-06-21,154.84,155.64,154.05,154.51,123380000,154.51
1984-06-20,151.89,154.84,150.96,154.84,99090000,154.84
1984-06-19,151.73,153.00,151.73,152.61,98000000,152.61
1984-06-18,149.03,151.92,148.53,151.73,94900000,151.73
1984-06-15,150.49,150.71,149.02,149.03,85460000,149.03
1984-06-14,152.12,152.14,150.31,150.39,79120000,150.39
1984-06-13,152.19,152.85,151.86,152.13,67510000,152.13
1984-06-12,153.06,153.07,151.61,152.19,84660000,152.19
1984-06-11,155.17,155.17,153.00,153.06,69050000,153.06
1984-06-08,154.92,155.40,154.57,155.17,67840000,155.17
1984-06-07,155.01,155.11,154.36,154.92,82120000,154.92
1984-06-06,153.65,155.03,153.38,155.01,83440000,155.01
1984-06-05,154.34,154.34,153.28,153.65,84840000,153.65
1984-06-04,153.24,155.10,153.24,154.34,96740000,154.34
1984-06-01,150.55,153.24,150.55,153.24,96040000,153.24
1984-05-31,150.35,150.69,149.76,150.55,81890000,150.55
1984-05-30,150.29,151.43,148.68,150.35,105660000,150.35
1984-05-29,151.62,151.86,149.95,150.29,69060000,150.29
1984-05-25,151.23,152.02,150.85,151.62,78190000,151.62
1984-05-24,153.15,153.15,150.80,151.23,99040000,151.23
1984-05-23,153.88,154.02,153.10,153.15,82690000,153.15
1984-05-22,154.73,154.73,152.99,153.88,88030000,153.88
1984-05-21,155.78,156.11,154.63,154.73,73380000,154.73
1984-05-18,156.57,156.77,155.24,155.78,81270000,155.78
1984-05-17,157.99,157.99,156.15,156.57,90310000,156.57
1984-05-16,158.00,158.41,157.83,157.99,89210000,157.99
1984-05-15,157.50,158.27,157.29,158.00,88250000,158.00
1984-05-14,158.49,158.49,157.20,157.50,64900000,157.50
1984-05-11,160.00,160.00,157.42,158.49,82780000,158.49
1984-05-10,160.11,160.45,159.61,160.00,101810000,160.00
1984-05-09,160.52,161.31,159.39,160.11,100590000,160.11
1984-05-08,159.47,160.52,159.14,160.52,81610000,160.52
1984-05-07,159.11,159.48,158.63,159.47,72760000,159.47
1984-05-04,161.20,161.20,158.93,159.11,98580000,159.11
1984-05-03,161.90,161.90,160.95,161.20,91910000,161.20
1984-05-02,161.68,162.11,161.41,161.90,107080000,161.90
1984-05-01,160.05,161.69,160.05,161.68,110550000,161.68
1984-04-30,159.89,160.43,159.30,160.05,72740000,160.05
1984-04-27,160.30,160.69,159.77,159.89,88530000,159.89
1984-04-26,158.65,160.50,158.65,160.30,98000000,160.30
1984-04-25,158.07,158.77,157.80,158.65,83520000,158.65
1984-04-24,156.80,158.38,156.61,158.07,87060000,158.07
1984-04-23,158.02,158.05,156.79,156.80,73080000,156.80
1984-04-19,157.90,158.02,157.10,158.02,75860000,158.02
1984-04-18,158.97,158.97,157.64,157.90,85040000,157.90
1984-04-17,158.32,159.59,158.32,158.97,98150000,158.97
1984-04-16,157.31,158.35,156.49,158.32,73870000,158.32
1984-04-13,157.73,158.87,157.13,157.31,99620000,157.31
1984-04-12,155.00,157.74,154.17,157.73,96330000,157.73
1984-04-11,155.93,156.31,154.90,155.00,80280000,155.00
1984-04-10,155.45,156.57,155.45,155.87,78990000,155.87
1984-04-09,155.48,155.86,154.71,155.45,71570000,155.45
1984-04-06,155.04,155.48,154.12,155.48,86620000,155.48
1984-04-05,157.54,158.10,154.96,155.04,101750000,155.04
1984-04-04,157.66,158.11,157.29,157.54,92860000,157.54
1984-04-03,157.99,158.27,157.17,157.66,87980000,157.66
1984-04-02,159.18,159.87,157.63,157.98,85680000,157.98
1984-03-30,159.52,159.52,158.92,159.18,71590000,159.18
1984-03-29,159.88,160.46,159.52,159.52,81470000,159.52
1984-03-28,157.30,159.90,157.30,159.88,104870000,159.88
1984-03-27,156.67,157.30,156.61,157.30,73670000,157.30
1984-03-26,156.86,157.18,156.31,156.67,69070000,156.67
1984-03-23,156.69,156.92,156.02,156.86,79760000,156.86
1984-03-22,158.66,158.67,156.61,156.69,87340000,156.69
1984-03-21,158.86,159.26,158.59,158.66,87170000,158.66
1984-03-20,157.78,159.17,157.78,158.86,86460000,158.86
1984-03-19,159.27,159.27,157.28,157.78,64060000,157.78
1984-03-16,157.41,160.45,157.41,159.27,118000000,159.27
1984-03-15,156.78,158.05,156.73,157.41,79520000,157.41
1984-03-14,156.78,157.17,156.22,156.77,77250000,156.77
1984-03-13,156.34,157.93,156.34,156.78,102600000,156.78
1984-03-12,154.35,156.35,154.35,156.34,84470000,156.34
1984-03-09,155.12,155.19,153.77,154.35,73170000,154.35
1984-03-08,154.57,155.80,154.35,155.19,80630000,155.19
1984-03-07,156.25,156.25,153.81,154.57,90080000,154.57
1984-03-06,157.89,158.37,156.21,156.25,83590000,156.25
1984-03-05,159.24,159.24,157.59,157.89,69870000,157.89
1984-03-02,158.19,159.90,158.19,159.24,108270000,159.24
1984-03-01,157.06,158.19,156.77,158.19,82010000,158.19
1984-02-29,156.82,158.27,156.41,157.06,92810000,157.06
1984-02-28,159.30,159.30,156.59,156.82,91010000,156.82
1984-02-27,157.51,159.58,157.08,159.30,99140000,159.30
1984-02-24,154.31,157.51,154.29,157.51,102620000,157.51
1984-02-23,154.02,154.45,152.13,154.29,100220000,154.29
1984-02-22,154.52,155.10,153.94,154.31,90080000,154.31
1984-02-21,155.71,155.74,154.47,154.64,71890000,154.64
1984-02-17,156.13,156.80,155.51,155.74,76600000,155.74
1984-02-16,155.94,156.44,155.44,156.13,81750000,156.13
1984-02-15,156.61,157.48,156.10,156.25,94870000,156.25
1984-02-14,154.95,156.61,154.95,156.61,91800000,156.61
1984-02-13,156.30,156.32,154.13,154.95,78460000,154.95
1984-02-10,155.42,156.52,155.42,156.30,92220000,156.30
1984-02-09,155.85,156.17,154.30,155.42,128190000,155.42
1984-02-08,158.74,159.07,155.67,155.85,96890000,155.85
1984-02-07,157.91,158.81,157.01,158.74,107640000,158.74
1984-02-06,160.91,160.91,158.02,158.08,109090000,158.08
1984-02-03,163.44,163.98,160.82,160.91,109100000,160.91
1984-02-02,162.74,163.36,162.24,163.36,111330000,163.36
1984-02-01,163.41,164.00,162.27,162.74,107100000,162.74
1984-01-31,162.87,163.60,162.03,163.41,113510000,163.41
1984-01-30,164.40,164.67,162.40,162.87,103120000,162.87
1984-01-27,164.24,164.33,163.07,163.94,103720000,163.94
1984-01-26,164.84,165.55,164.12,164.24,111100000,164.24
1984-01-25,165.94,167.12,164.74,164.84,113470000,164.84
1984-01-24,164.87,166.35,164.84,165.94,103050000,165.94
1984-01-23,166.21,166.21,164.83,164.87,82010000,164.87
1984-01-20,167.04,167.06,165.87,166.21,93360000,166.21
1984-01-19,167.55,167.65,166.67,167.04,98340000,167.04
1984-01-18,167.83,168.34,167.02,167.55,109010000,167.55
1984-01-17,167.18,167.84,167.01,167.83,92750000,167.83
1984-01-16,167.02,167.55,166.77,167.18,93790000,167.18
1984-01-13,167.75,168.59,166.64,167.02,101790000,167.02
1984-01-12,167.79,168.40,167.68,167.75,99410000,167.75
1984-01-11,167.95,168.07,167.27,167.80,98660000,167.80
1984-01-10,168.90,169.54,167.87,167.95,109570000,167.95
1984-01-09,169.18,169.46,168.48,168.90,107100000,168.90
1984-01-06,168.81,169.31,168.49,169.28,137590000,169.28
1984-01-05,166.78,169.10,166.78,168.81,159990000,168.81
1984-01-04,164.09,166.78,164.04,166.78,112980000,166.78
1984-01-03,164.93,164.93,163.98,164.04,71340000,164.04
1983-12-30,164.86,165.05,164.58,164.93,71840000,164.93
1983-12-29,165.33,165.84,164.83,164.86,86560000,164.86
1983-12-28,164.69,165.34,164.30,165.34,85660000,165.34
1983-12-27,163.22,164.76,163.22,164.76,63800000,164.76
1983-12-23,163.27,163.31,162.90,163.22,62710000,163.22
1983-12-22,163.56,164.18,163.17,163.53,106260000,163.53
1983-12-21,162.00,163.57,161.99,163.56,108080000,163.56
1983-12-20,162.33,162.80,161.64,162.00,83740000,162.00
1983-12-19,162.34,162.88,162.27,162.32,75180000,162.32
1983-12-16,161.69,162.39,161.58,162.39,81030000,162.39
1983-12-15,163.33,163.33,161.66,161.66,88300000,161.66
1983-12-14,164.93,164.93,163.25,163.33,85430000,163.33
1983-12-13,165.62,165.63,164.85,164.93,93500000,164.93
1983-12-12,165.13,165.62,164.99,165.62,77340000,165.62
1983-12-09,165.20,165.29,164.50,165.08,98280000,165.08
1983-12-08,165.91,166.01,164.86,165.20,96530000,165.20
1983-12-07,165.47,166.34,165.35,165.91,105670000,165.91
1983-12-06,165.77,165.93,165.34,165.47,89690000,165.47
1983-12-05,165.44,165.79,164.71,165.76,88330000,165.76
1983-12-02,166.49,166.70,165.25,165.44,93960000,165.44
1983-12-01,166.37,166.77,166.08,166.49,106970000,166.49
1983-11-30,167.91,168.07,166.33,166.40,120130000,166.40
1983-11-29,166.54,167.92,166.17,167.91,100460000,167.91
1983-11-28,167.20,167.22,166.21,166.54,78210000,166.54
1983-11-25,167.02,167.20,166.73,167.18,57820000,167.18
1983-11-23,166.88,167.21,166.26,166.96,108080000,166.96
1983-11-22,166.05,167.26,166.05,166.84,117550000,166.84
1983-11-21,165.04,166.05,165.00,166.05,97740000,166.05
1983-11-18,166.08,166.13,164.50,165.09,88280000,165.09
1983-11-17,166.08,166.49,165.51,166.13,80740000,166.13
1983-11-16,165.36,166.41,165.34,166.08,83380000,166.08
1983-11-15,166.58,166.59,165.28,165.36,77840000,165.36
1983-11-14,166.29,167.58,166.27,166.58,86880000,166.58
1983-11-11,164.41,166.30,164.34,166.29,74270000,166.29
1983-11-10,163.99,164.71,163.97,164.41,88730000,164.41
1983-11-09,161.74,163.97,161.74,163.97,83100000,163.97
1983-11-08,161.91,162.15,161.63,161.76,64900000,161.76
1983-11-07,162.42,162.56,161.84,161.91,69400000,161.91
1983-11-04,162.68,163.45,162.22,162.44,72080000,162.44
1983-11-03,164.84,164.85,163.42,163.45,85350000,163.45
1983-11-02,165.21,165.21,163.55,164.84,95210000,164.84
1983-11-01,163.55,163.66,162.37,163.66,84460000,163.66
1983-10-31,163.37,164.58,162.86,163.55,79460000,163.55
1983-10-28,164.89,165.19,163.23,163.37,81180000,163.37
1983-10-27,165.31,165.38,164.41,164.84,79570000,164.84
1983-10-26,166.49,166.65,165.36,165.38,79570000,165.38
1983-10-25,166.00,167.15,166.00,166.47,82530000,166.47
1983-10-24,165.85,165.99,163.85,165.99,85420000,165.99
1983-10-21,166.97,167.23,164.98,165.95,91640000,165.95
1983-10-20,166.77,167.35,166.44,166.98,86000000,166.98
1983-10-19,167.81,167.81,165.67,166.73,107790000,166.73
1983-10-18,170.41,170.41,167.67,167.81,91080000,167.81
1983-10-17,169.85,171.18,169.63,170.43,77730000,170.43
1983-10-14,169.88,169.99,169.18,169.86,71600000,169.86
1983-10-13,169.63,170.12,169.13,169.87,67750000,169.87
1983-10-12,170.34,170.84,169.34,169.62,75630000,169.62
1983-10-11,172.59,172.59,170.34,170.34,79510000,170.34
1983-10-10,170.77,172.65,170.05,172.65,67050000,172.65
1983-10-07,170.32,171.10,170.31,170.80,103630000,170.80
1983-10-06,167.76,170.28,167.76,170.28,118270000,170.28
1983-10-05,166.29,167.74,165.92,167.74,101710000,167.74
1983-10-04,165.81,166.80,165.81,166.27,90270000,166.27
1983-10-03,165.99,166.07,164.93,165.81,77230000,165.81
1983-09-30,167.23,167.23,165.63,166.07,70860000,166.07
1983-09-29,168.02,168.35,167.23,167.23,73730000,167.23
1983-09-28,168.42,168.53,167.52,168.00,75820000,168.00
1983-09-27,170.02,170.02,167.95,168.43,81100000,168.43
1983-09-26,169.53,170.41,169.16,170.07,86400000,170.07
1983-09-23,169.76,170.17,168.88,169.51,93180000,169.51
1983-09-22,168.40,169.78,168.22,169.76,97050000,169.76
1983-09-21,169.27,169.30,168.21,168.41,91280000,168.41
1983-09-20,167.64,169.38,167.64,169.24,103050000,169.24
1983-09-19,166.27,168.09,166.26,167.62,85630000,167.62
1983-09-16,164.42,166.57,164.39,166.25,75530000,166.25
1983-09-15,165.39,165.58,164.38,164.38,70420000,164.38
1983-09-14,164.80,165.42,164.63,165.35,73370000,165.35
1983-09-13,165.48,165.48,164.17,164.80,73970000,164.80
1983-09-12,166.95,169.20,165.27,165.48,114020000,165.48
1983-09-09,167.77,167.77,166.91,166.92,77990000,166.92
1983-09-08,167.96,168.14,167.12,167.77,79250000,167.77
1983-09-07,167.90,168.48,167.46,167.96,94240000,167.96
1983-09-06,165.20,167.90,165.03,167.89,87500000,167.89
1983-09-02,164.25,165.07,164.21,165.00,59300000,165.00
1983-09-01,164.40,164.66,163.95,164.23,76120000,164.23
1983-08-31,162.55,164.40,162.32,164.40,80800000,164.40
1983-08-30,162.25,163.13,162.11,162.58,62370000,162.58
1983-08-29,162.14,162.32,160.97,162.25,53030000,162.25
1983-08-26,160.85,162.16,160.25,162.14,61650000,162.14
1983-08-25,161.27,161.28,159.96,160.84,70140000,160.84
1983-08-24,162.77,162.77,161.20,161.25,72200000,161.25
1983-08-23,164.33,164.33,162.54,162.77,66800000,162.77
1983-08-22,164.18,165.64,163.77,164.34,76420000,164.34
1983-08-19,163.58,164.27,163.22,163.98,58950000,163.98
1983-08-18,165.29,165.91,163.55,163.55,82280000,163.55
1983-08-17,163.58,165.40,163.43,165.29,87800000,165.29
1983-08-16,163.74,163.84,162.72,163.41,71780000,163.41
1983-08-15,162.22,164.76,162.22,163.70,83200000,163.70
1983-08-12,161.55,162.60,161.55,162.16,71840000,162.16
1983-08-11,161.55,162.14,161.41,161.54,70630000,161.54
1983-08-10,160.11,161.77,159.47,161.54,82900000,161.54
1983-08-09,159.20,160.14,158.50,160.13,81420000,160.13
1983-08-08,161.73,161.73,159.18,159.18,71460000,159.18
1983-08-05,161.33,161.88,160.89,161.74,67850000,161.74
1983-08-04,163.28,163.42,159.63,161.33,100870000,161.33
1983-08-03,162.01,163.44,161.52,163.44,80370000,163.44
1983-08-02,162.06,163.04,161.97,162.01,74460000,162.01
1983-08-01,162.34,162.78,161.55,162.04,77210000,162.04
1983-07-29,165.03,165.03,161.50,162.56,95240000,162.56
1983-07-28,167.32,167.79,164.99,165.04,78410000,165.04
1983-07-27,170.68,170.72,167.49,167.59,99290000,167.59
1983-07-26,169.62,170.63,169.26,170.53,91280000,170.53
1983-07-25,167.67,169.74,167.63,169.53,73680000,169.53
1983-07-22,168.51,169.08,168.40,168.89,68850000,168.89
1983-07-21,169.29,169.80,168.33,169.06,101830000,169.06
1983-07-20,164.89,169.29,164.89,169.29,109310000,169.29
1983-07-19,163.95,165.18,163.95,164.82,74030000,164.82
1983-07-18,164.28,164.29,163.30,163.95,69110000,163.95
1983-07-15,166.01,166.04,164.03,164.29,63160000,164.29
1983-07-14,165.61,166.96,165.61,166.01,83500000,166.01
1983-07-13,165.00,165.68,164.77,165.46,68900000,165.46
1983-07-12,168.05,168.05,165.51,165.53,70220000,165.53
1983-07-11,167.09,168.11,167.09,168.11,61610000,168.11
1983-07-08,167.56,167.98,166.95,167.08,66520000,167.08
1983-07-07,168.48,169.15,167.08,167.56,97130000,167.56
1983-07-06,166.71,168.88,166.49,168.48,85670000,168.48
1983-07-05,166.55,168.80,165.80,166.60,67320000,166.60
1983-07-01,168.11,168.64,167.77,168.64,65110000,168.64
1983-06-30,167.64,167.64,167.64,167.64,76310000,167.64
1983-06-29,165.78,166.64,165.43,166.64,81580000,166.64
1983-06-28,168.45,168.81,165.67,165.68,82730000,165.68
1983-06-27,170.40,170.46,168.32,168.46,69360000,168.46
1983-06-24,170.57,170.69,170.03,170.41,80810000,170.41
1983-06-23,170.99,171.00,170.13,170.57,89590000,170.57
1983-06-22,170.53,171.60,170.42,170.99,110270000,170.99
1983-06-21,169.03,170.60,168.25,170.53,102880000,170.53
1983-06-20,169.13,170.10,168.59,169.02,84270000,169.02
1983-06-17,169.11,169.64,168.60,169.13,93630000,169.13
1983-06-16,167.11,169.38,167.11,169.14,124560000,169.14
1983-06-15,165.52,167.12,165.07,167.12,93410000,167.12
1983-06-14,164.87,165.93,164.87,165.53,97710000,165.53
1983-06-13,162.70,164.84,162.70,164.84,90700000,164.84
1983-06-10,161.86,162.76,161.86,162.68,78470000,162.68
1983-06-09,161.37,161.92,160.80,161.83,87440000,161.83
1983-06-08,162.78,162.78,161.35,161.36,96600000,161.36
1983-06-07,164.84,164.93,162.77,162.77,88550000,162.77
1983-06-06,164.43,165.09,163.75,164.83,87670000,164.83
1983-06-03,163.96,164.79,163.96,164.42,83110000,164.42
1983-06-02,162.56,164.00,162.56,163.98,89750000,163.98
1983-06-01,162.38,162.64,161.33,162.55,84460000,162.55
1983-05-31,164.44,164.44,162.12,162.39,73910000,162.39
1983-05-27,165.49,165.49,164.33,164.46,76290000,164.46
1983-05-26,166.22,166.39,165.27,165.48,94980000,165.48
1983-05-25,165.54,166.21,164.79,166.21,121050000,166.21
1983-05-24,163.45,165.59,163.45,165.54,109850000,165.54
1983-05-23,162.06,163.50,160.29,163.43,84960000,163.43
1983-05-20,161.97,162.14,161.25,162.14,73150000,162.14
1983-05-19,163.27,163.61,161.98,161.99,83260000,161.99
1983-05-18,163.73,165.18,163.16,163.27,99780000,163.27
1983-05-17,163.40,163.71,162.55,163.71,79510000,163.71
1983-05-16,164.90,164.90,162.33,163.40,76250000,163.40
1983-05-13,164.26,165.23,164.26,164.91,83110000,164.91
1983-05-12,164.98,165.35,163.82,164.25,84060000,164.25
1983-05-11,165.95,166.30,164.53,164.96,99820000,164.96
1983-05-10,165.82,166.40,165.74,165.95,104010000,165.95
1983-05-09,166.10,166.46,164.90,165.81,93670000,165.81
1983-05-06,164.30,166.99,164.30,166.10,128200000,166.10
1983-05-05,163.35,164.30,163.35,164.28,107860000,164.28
1983-05-04,162.38,163.64,162.38,163.31,101690000,163.31
1983-05-03,162.10,162.35,160.80,162.34,89550000,162.34
1983-05-02,164.41,164.42,161.99,162.11,88170000,162.11
1983-04-29,162.97,164.43,162.72,164.43,105750000,164.43
1983-04-28,161.44,162.96,161.44,162.95,94410000,162.95
1983-04-27,161.85,162.77,160.76,161.44,118140000,161.44
1983-04-26,158.81,161.81,158.07,161.81,91210000,161.81
1983-04-25,160.43,160.83,158.72,158.81,90150000,158.81
1983-04-22,160.04,160.76,160.02,160.42,92270000,160.42
1983-04-21,160.73,161.08,159.96,160.05,106170000,160.05
1983-04-20,158.71,160.83,158.71,160.71,110240000,160.71
1983-04-19,159.74,159.74,158.54,158.71,91210000,158.71
1983-04-18,158.75,159.75,158.41,159.74,88560000,159.74
1983-04-15,158.11,158.75,158.11,158.75,89590000,158.75
1983-04-14,156.80,158.12,156.55,158.12,90160000,158.12
1983-04-13,155.82,157.22,155.82,156.77,100520000,156.77
1983-04-12,155.15,155.82,154.78,155.82,79900000,155.82
1983-04-11,152.87,155.14,152.87,155.14,81440000,155.14
1983-04-08,151.77,152.85,151.39,152.85,67710000,152.85
1983-04-07,151.04,151.76,150.81,151.76,69480000,151.76
1983-04-06,151.90,151.90,150.17,151.04,77140000,151.04
1983-04-05,153.04,153.92,151.81,151.90,76810000,151.90
1983-04-04,152.92,153.02,152.23,153.02,66010000,153.02
1983-03-31,153.41,155.02,152.86,152.96,100570000,152.96
1983-03-30,151.60,153.39,151.60,153.39,75800000,153.39
1983-03-29,151.85,152.46,151.42,151.59,65300000,151.59
1983-03-28,152.67,152.67,151.56,151.85,58510000,151.85
1983-03-25,153.37,153.71,152.30,152.67,77330000,152.67
1983-03-24,152.82,153.78,152.82,153.37,92340000,153.37
1983-03-23,150.65,152.98,150.65,152.81,94980000,152.81
1983-03-22,151.21,151.59,150.60,150.66,79610000,150.66
1983-03-21,149.82,151.20,149.32,151.19,72160000,151.19
1983-03-18,149.59,150.29,149.56,149.90,75110000,149.90
1983-03-17,149.80,149.80,149.12,149.59,70290000,149.59
1983-03-16,151.36,151.62,149.78,149.81,83570000,149.81
1983-03-15,150.83,151.37,150.40,151.37,62410000,151.37
1983-03-14,151.28,151.30,150.24,150.83,61890000,150.83
1983-03-11,151.75,151.75,150.65,151.24,67240000,151.24
1983-03-10,152.87,154.01,151.75,151.80,95410000,151.80
1983-03-09,151.25,152.87,150.84,152.87,84250000,152.87
1983-03-08,153.63,153.63,151.26,151.26,79410000,151.26
1983-03-07,153.67,154.00,152.65,153.67,84020000,153.67
1983-03-04,153.47,153.67,152.53,153.67,90930000,153.67
1983-03-03,152.31,154.16,152.31,153.48,114440000,153.48
1983-03-02,150.91,152.63,150.91,152.30,112600000,152.30
1983-03-01,148.07,150.88,148.07,150.88,103750000,150.88
1983-02-28,149.74,149.74,147.81,148.06,83750000,148.06
1983-02-25,149.60,150.88,149.60,149.74,100970000,149.74
1983-02-24,146.80,149.67,146.80,149.60,113220000,149.60
1983-02-23,145.47,146.79,145.40,146.79,84100000,146.79
1983-02-22,148.01,148.11,145.42,145.48,84080000,145.48
1983-02-18,147.44,148.29,147.21,148.00,77420000,148.00
1983-02-17,147.43,147.57,143.84,147.44,74930000,147.44
1983-02-16,148.31,148.66,147.41,147.43,82100000,147.43
1983-02-15,148.94,149.41,148.13,148.30,89040000,148.30
1983-02-14,147.71,149.14,147.40,148.93,72640000,148.93
1983-02-11,147.51,148.81,147.18,147.65,86700000,147.65
1983-02-10,145.04,147.75,145.04,147.50,93510000,147.50
1983-02-09,145.70,145.83,144.09,145.00,84520000,145.00
1983-02-08,146.93,147.21,145.52,145.70,76580000,145.70
1983-02-07,146.14,147.42,146.14,146.93,86030000,146.93
1983-02-04,144.26,146.14,144.14,146.14,87000000,146.14
1983-02-03,143.25,144.43,143.25,144.26,78890000,144.26
1983-02-02,142.95,143.52,141.90,143.23,77220000,143.23
1983-02-01,145.29,145.29,142.96,142.96,82750000,142.96
1983-01-31,144.51,145.30,143.93,145.30,67140000,145.30
1983-01-28,144.31,145.47,144.25,144.51,89490000,144.51
1983-01-27,141.54,144.30,141.54,144.27,88120000,144.27
1983-01-26,141.77,142.16,141.16,141.54,73720000,141.54
1983-01-25,139.98,141.75,139.98,141.75,79740000,141.75
1983-01-24,143.84,143.84,139.10,139.97,90800000,139.97
1983-01-21,146.30,146.30,143.25,143.85,77110000,143.85
1983-01-20,145.29,146.62,145.29,146.29,82790000,146.29
1983-01-19,146.40,146.45,144.51,145.27,80900000,145.27
1983-01-18,146.71,146.74,145.52,146.40,78380000,146.40
1983-01-17,146.65,147.90,146.64,146.72,89210000,146.72
1983-01-14,145.72,147.12,145.72,146.65,86480000,146.65
1983-01-13,146.67,146.94,145.67,145.73,77030000,145.73
1983-01-12,145.76,148.36,145.76,146.69,109850000,146.69
1983-01-11,146.79,146.83,145.38,145.78,98250000,145.78
1983-01-10,145.19,147.25,144.58,146.78,101890000,146.78
1983-01-07,145.27,146.46,145.15,145.18,127290000,145.18
1983-01-06,142.01,145.77,142.01,145.27,129410000,145.27
1983-01-05,141.35,142.60,141.15,141.96,95390000,141.96
1983-01-04,138.33,141.36,138.08,141.36,75530000,141.36
1983-01-03,140.65,141.33,138.20,138.34,59080000,138.34
1982-12-31,140.34,140.78,140.27,140.64,42110000,140.64
1982-12-30,141.24,141.68,140.22,140.33,56380000,140.33
1982-12-29,140.77,141.73,140.68,141.24,54810000,141.24
1982-12-28,142.18,142.34,140.75,140.77,58610000,140.77
1982-12-27,139.73,142.32,139.72,142.17,64690000,142.17
1982-12-23,138.84,139.94,138.84,139.72,62880000,139.72
1982-12-22,138.63,139.69,138.60,138.83,83470000,138.83
1982-12-21,136.24,139.27,136.07,138.61,78010000,138.61
1982-12-20,137.49,137.84,136.19,136.25,62210000,136.25
1982-12-17,135.35,137.71,135.35,137.49,76010000,137.49
1982-12-16,135.22,135.78,134.79,135.30,73680000,135.30
1982-12-15,137.40,137.40,135.12,135.24,81030000,135.24
1982-12-14,139.99,142.50,137.34,137.40,98380000,137.40
1982-12-13,139.57,140.12,139.50,139.95,63140000,139.95
1982-12-10,139.99,141.15,139.35,139.57,86430000,139.57
1982-12-09,141.80,141.80,139.92,140.00,90320000,140.00
1982-12-08,142.71,143.58,141.82,141.82,97430000,141.82
1982-12-07,141.79,143.68,141.79,142.72,111620000,142.72
1982-12-06,138.70,141.77,138.01,141.77,83880000,141.77
1982-12-03,138.87,139.59,138.59,138.69,71540000,138.69
1982-12-02,138.72,139.63,138.66,138.82,77600000,138.82
1982-12-01,138.56,140.37,138.35,138.72,107850000,138.72
1982-11-30,134.20,138.53,134.19,138.53,93470000,138.53
1982-11-29,134.89,135.29,133.69,134.20,61080000,134.20
1982-11-26,133.89,134.88,133.89,134.88,38810000,134.88
1982-11-24,132.92,133.88,132.92,133.88,67220000,133.88
1982-11-23,134.21,134.28,132.89,132.93,72920000,132.93
1982-11-22,137.03,137.10,134.21,134.22,74960000,134.22
1982-11-19,138.35,138.93,137.00,137.02,70310000,137.02
1982-11-18,137.93,138.78,137.47,138.34,77620000,138.34
1982-11-17,135.47,137.93,135.47,137.93,84440000,137.93
1982-11-16,136.97,136.97,134.05,135.42,102910000,135.42
1982-11-15,139.54,139.54,137.00,137.03,78900000,137.03
1982-11-12,141.75,141.85,139.53,139.53,95080000,139.53
1982-11-11,141.15,141.75,139.88,141.75,78410000,141.75
1982-11-10,143.04,144.36,140.80,141.16,113240000,141.16
1982-11-09,140.48,143.16,140.46,143.02,111220000,143.02
1982-11-08,142.12,142.12,139.98,140.44,75240000,140.44
1982-11-05,141.85,142.43,141.32,142.16,96550000,142.16
1982-11-04,142.85,143.99,141.65,141.85,149350000,141.85
1982-11-03,137.53,142.88,137.53,142.87,137010000,142.87
1982-11-02,135.48,138.51,135.48,137.49,104770000,137.49
1982-11-01,133.72,136.03,133.22,135.47,73530000,135.47
1982-10-29,133.54,134.02,132.64,133.72,74830000,133.72
1982-10-28,135.28,135.42,133.59,133.59,73590000,133.59
1982-10-27,134.48,135.92,134.48,135.29,81670000,135.29
1982-10-26,133.29,134.48,131.50,134.48,102080000,134.48
1982-10-25,138.81,138.81,133.32,133.32,83720000,133.32
1982-10-22,139.06,140.40,138.75,138.83,101120000,138.83
1982-10-21,139.23,140.27,137.63,139.06,122460000,139.06
1982-10-20,136.58,139.23,136.37,139.23,98680000,139.23
1982-10-19,136.73,137.96,135.72,136.58,100850000,136.58
1982-10-18,133.59,136.73,133.59,136.73,83790000,136.73
1982-10-15,134.55,134.61,133.28,133.57,80290000,133.57
1982-10-14,136.71,136.89,134.55,134.57,107530000,134.57
1982-10-13,134.42,137.97,134.14,136.71,139800000,136.71
1982-10-12,134.48,135.85,133.59,134.44,126310000,134.44
1982-10-11,131.06,135.53,131.06,134.47,138530000,134.47
1982-10-08,128.79,131.11,128.79,131.05,122250000,131.05
1982-10-07,125.99,128.96,125.99,128.80,147070000,128.80
1982-10-06,122.00,125.97,122.00,125.97,93570000,125.97
1982-10-05,121.60,122.73,121.60,121.98,69770000,121.98
1982-10-04,121.97,121.97,120.56,121.51,55650000,121.51
1982-10-01,120.40,121.97,120.15,121.97,65000000,121.97
1982-09-30,121.62,121.62,120.14,120.42,62610000,120.42
1982-09-29,123.24,123.24,121.28,121.63,62550000,121.63
1982-09-28,123.62,124.16,123.21,123.24,65900000,123.24
1982-09-27,123.32,123.62,122.75,123.62,44840000,123.62
1982-09-24,123.79,123.80,123.11,123.32,54600000,123.32
1982-09-23,123.99,124.19,122.96,123.81,68260000,123.81
1982-09-22,124.90,126.43,123.99,123.99,113150000,123.99
1982-09-21,122.51,124.91,122.51,124.88,82920000,124.88
1982-09-20,122.54,122.54,121.48,122.51,58520000,122.51
1982-09-17,123.76,123.76,122.34,122.55,63950000,122.55
1982-09-16,124.28,124.88,123.65,123.77,78900000,123.77
1982-09-15,123.09,124.81,122.72,124.29,69680000,124.29
1982-09-14,122.27,123.69,122.27,123.10,83070000,123.10
1982-09-13,120.94,122.24,120.25,122.24,59520000,122.24
1982-09-10,121.97,121.98,120.27,120.97,71080000,120.97
1982-09-09,122.19,123.22,121.90,121.97,73090000,121.97
1982-09-08,121.33,123.11,121.19,122.20,77960000,122.20
1982-09-07,122.68,122.68,121.19,121.37,68960000,121.37
1982-09-03,120.31,123.64,120.31,122.68,130910000,122.68
1982-09-02,118.24,120.32,117.84,120.29,74740000,120.29
1982-09-01,119.52,120.05,117.98,118.25,82830000,118.25
1982-08-31,117.65,119.60,117.65,119.51,86360000,119.51
1982-08-30,117.05,117.66,115.79,117.66,59560000,117.66
1982-08-27,117.38,118.56,116.63,117.11,74410000,117.11
1982-08-26,117.57,120.26,117.57,118.55,137330000,118.55
1982-08-25,115.35,118.12,115.11,117.58,106200000,117.58
1982-08-24,116.11,116.39,115.08,115.35,121650000,115.35
1982-08-23,113.02,116.11,112.65,116.11,110310000,116.11
1982-08-20,109.19,113.02,109.19,113.02,95890000,113.02
1982-08-19,108.53,109.86,108.34,109.16,78270000,109.16
1982-08-18,109.04,111.58,108.46,108.54,132690000,108.54
1982-08-17,105.40,109.04,104.09,109.04,92860000,109.04
1982-08-16,103.86,105.52,103.86,104.09,55420000,104.09
1982-08-13,102.42,103.85,102.40,103.85,44720000,103.85
1982-08-12,102.60,103.22,102.39,102.42,50080000,102.42
1982-08-11,102.83,103.01,102.48,102.60,49040000,102.60
1982-08-10,103.11,103.84,102.82,102.84,52680000,102.84
1982-08-09,103.69,103.69,102.20,103.08,54560000,103.08
1982-08-06,105.16,105.16,103.67,103.71,48660000,103.71
1982-08-05,106.10,106.10,104.76,105.16,54700000,105.16
1982-08-04,107.83,107.83,106.11,106.14,53440000,106.14
1982-08-03,108.98,109.43,107.81,107.83,60480000,107.83
1982-08-02,107.71,109.09,107.11,108.98,53460000,108.98
1982-07-30,107.35,107.95,107.01,107.09,39270000,107.09
1982-07-29,107.42,107.92,106.62,107.72,55680000,107.72
1982-07-28,109.42,109.42,107.53,107.74,53830000,107.74
1982-07-27,110.26,110.35,109.36,109.43,45740000,109.43
1982-07-26,110.66,111.16,110.29,110.36,37740000,110.36
1982-07-23,111.46,111.58,111.05,111.17,47280000,111.17
1982-07-22,110.95,112.02,110.94,111.48,53870000,111.48
1982-07-21,112.15,112.39,111.38,111.42,66770000,111.42
1982-07-20,111.11,111.56,110.35,111.54,61060000,111.54
1982-07-19,111.75,111.78,110.66,110.73,53030000,110.73
1982-07-16,110.16,111.48,110.16,111.07,58740000,111.07
1982-07-15,110.83,110.95,110.27,110.47,61090000,110.47
1982-07-14,109.68,110.44,109.08,110.44,58160000,110.44
1982-07-13,109.19,110.07,109.19,109.45,66170000,109.45
1982-07-12,109.48,109.62,108.89,109.57,74690000,109.57
1982-07-09,108.23,108.97,107.56,108.83,65870000,108.83
1982-07-08,106.85,107.53,105.57,107.53,63270000,107.53
1982-07-07,107.08,107.61,106.99,107.22,46920000,107.22
1982-07-06,107.27,107.67,106.74,107.29,44350000,107.29
1982-07-02,108.10,108.71,107.60,107.65,43760000,107.65
1982-07-01,109.52,109.63,108.62,108.71,47900000,108.71
1982-06-30,110.95,111.00,109.50,109.61,65280000,109.61
1982-06-29,110.26,110.57,109.68,110.21,46990000,110.21
1982-06-28,109.30,110.45,109.17,110.26,40700000,110.26
1982-06-25,109.56,109.83,109.09,109.14,38740000,109.14
1982-06-24,110.25,110.92,109.79,109.83,55860000,109.83
1982-06-23,108.59,110.14,108.09,110.14,62710000,110.14
1982-06-22,107.25,108.30,107.17,108.30,55290000,108.30
1982-06-21,107.28,107.88,107.01,107.20,50370000,107.20
1982-06-18,107.60,107.60,107.07,107.28,53800000,107.28
1982-06-17,108.01,108.85,107.48,107.60,49230000,107.60
1982-06-16,110.10,110.13,108.82,108.87,56280000,108.87
1982-06-15,109.63,109.96,108.98,109.69,44970000,109.69
1982-06-14,110.50,111.22,109.90,109.96,40100000,109.96
1982-06-11,111.11,111.48,109.65,111.24,68610000,111.24
1982-06-10,109.35,109.70,108.96,109.61,50950000,109.61
1982-06-09,109.46,109.63,108.53,108.99,55770000,108.99
1982-06-08,110.33,110.33,109.60,109.63,46820000,109.63
1982-06-07,109.59,110.59,109.42,110.12,44630000,110.12
1982-06-04,111.66,111.85,110.02,110.09,44110000,110.09
1982-06-03,112.04,112.48,111.45,111.86,48450000,111.86
1982-06-02,111.74,112.19,111.55,112.04,49220000,112.04
1982-06-01,111.97,112.07,111.66,111.68,41650000,111.68
1982-05-28,112.79,112.80,111.66,111.88,43900000,111.88
1982-05-27,113.11,113.12,112.58,112.66,44730000,112.66
1982-05-26,113.68,114.40,112.88,113.11,51250000,113.11
1982-05-25,115.50,115.51,114.40,114.40,44010000,114.40
1982-05-24,114.46,114.86,114.24,114.79,38510000,114.79
1982-05-21,115.03,115.13,114.60,114.89,45260000,114.89
1982-05-20,114.85,115.07,114.37,114.59,48330000,114.59
1982-05-19,115.61,115.96,114.82,114.89,48840000,114.89
1982-05-18,116.35,116.70,115.71,115.84,48970000,115.84
1982-05-17,117.62,118.02,116.66,116.71,45600000,116.71
1982-05-14,118.20,118.40,118.01,118.01,49900000,118.01
1982-05-13,119.08,119.20,118.13,118.22,58230000,118.22
1982-05-12,119.89,119.92,118.76,119.17,59210000,119.17
1982-05-11,118.54,119.59,118.32,119.42,54680000,119.42
1982-05-10,119.08,119.49,118.37,118.38,46300000,118.38
1982-05-07,119.08,119.89,118.71,119.47,67130000,119.47
1982-05-06,118.82,118.83,117.68,118.68,67540000,118.68
1982-05-05,117.85,118.05,117.31,117.67,58860000,117.67
1982-05-04,117.41,117.64,116.85,117.46,58720000,117.46
1982-05-03,115.96,116.82,115.91,116.82,46490000,116.82
1982-04-30,116.21,116.78,116.07,116.44,48200000,116.44
1982-04-29,116.40,117.24,116.11,116.14,51330000,116.14
1982-04-28,117.83,118.05,116.94,117.26,50530000,117.26
1982-04-27,119.07,119.26,117.73,118.00,56480000,118.00
1982-04-26,118.94,119.33,118.25,119.26,60500000,119.26
1982-04-23,118.02,118.64,117.19,118.64,71840000,118.64
1982-04-22,115.72,117.25,115.72,117.19,64470000,117.19
1982-04-21,115.48,115.87,115.30,115.72,57820000,115.72
1982-04-20,115.80,117.14,114.83,115.44,54610000,115.44
1982-04-19,116.81,118.16,115.83,116.70,58470000,116.70
1982-04-16,116.35,117.70,115.68,116.81,55890000,116.81
1982-04-15,115.83,116.86,115.02,116.35,45700000,116.35
1982-04-14,115.99,116.69,114.80,115.83,45150000,115.83
1982-04-13,116.00,117.12,115.16,115.99,48660000,115.99
1982-04-12,116.22,117.02,115.16,116.00,46520000,116.00
1982-04-08,115.46,116.94,114.94,116.22,60190000,116.22
1982-04-07,115.36,116.45,114.58,115.46,53130000,115.46
1982-04-06,114.73,115.92,113.70,115.36,43200000,115.36
1982-04-05,115.12,115.90,113.94,114.73,46900000,114.73
1982-04-02,113.79,115.79,113.65,115.12,59800000,115.12
1982-04-01,111.96,114.22,111.48,113.79,57100000,113.79
1982-03-31,112.27,113.17,111.32,111.96,43300000,111.96
1982-03-30,112.30,113.09,111.30,112.27,43900000,112.27
1982-03-29,111.94,112.82,110.90,112.30,37100000,112.30
1982-03-26,113.21,113.43,111.26,111.94,42400000,111.94
1982-03-25,112.97,114.26,112.02,113.21,51970000,113.21
1982-03-24,113.55,114.31,112.23,112.97,49380000,112.97
1982-03-23,112.77,114.51,112.29,113.55,67130000,113.55
1982-03-22,110.71,113.35,110.71,112.77,57610000,112.77
1982-03-19,110.30,111.59,109.64,110.61,46250000,110.61
1982-03-18,109.08,111.02,108.85,110.30,54270000,110.30
1982-03-17,109.28,110.10,108.11,109.08,48900000,109.08
1982-03-16,109.45,110.92,108.57,109.28,48900000,109.28
1982-03-15,108.61,109.99,107.47,109.45,43370000,109.45
1982-03-12,109.36,109.72,104.46,108.61,49600000,108.61
1982-03-11,109.41,110.87,108.38,109.36,52960000,109.36
1982-03-10,108.83,110.98,108.09,109.41,59440000,109.41
1982-03-09,107.34,109.88,106.17,108.83,76060000,108.83
1982-03-08,109.34,111.06,107.03,107.34,67330000,107.34
1982-03-05,109.88,110.90,108.31,109.34,67440000,109.34
1982-03-04,110.92,111.78,108.77,109.88,74340000,109.88
1982-03-03,112.51,112.51,109.98,110.92,70230000,110.92
1982-03-02,113.31,114.80,112.03,112.68,63800000,112.68
1982-03-01,113.11,114.32,111.86,113.31,53010000,113.31
1982-02-26,113.21,114.01,112.04,113.11,43840000,113.11
1982-02-25,113.47,114.86,112.44,113.21,54160000,113.21
1982-02-24,111.51,113.88,110.71,113.47,64800000,113.47
1982-02-23,111.59,112.46,110.03,111.51,60100000,111.51
1982-02-22,113.22,114.90,111.20,111.59,58310000,111.59
1982-02-19,113.82,114.58,112.33,113.22,51340000,113.22
1982-02-18,113.69,115.04,112.97,113.82,60810000,113.82
1982-02-17,114.06,115.09,112.97,113.69,47660000,113.69
1982-02-16,114.38,114.63,112.06,114.06,48880000,114.06
1982-02-12,114.43,115.39,113.70,114.38,37070000,114.38
1982-02-11,114.66,115.59,113.41,114.43,46730000,114.43
1982-02-10,113.68,115.62,113.45,114.66,46620000,114.66
1982-02-09,114.63,115.15,112.82,113.68,54420000,113.68
1982-02-08,117.04,117.04,114.20,114.63,48500000,114.63
1982-02-05,116.42,118.26,115.74,117.26,53350000,117.26
1982-02-04,116.48,117.49,114.88,116.42,53300000,116.42
1982-02-03,118.01,118.67,116.04,116.48,49560000,116.48
1982-02-02,117.78,119.15,116.91,118.01,45020000,118.01
1982-02-01,119.81,119.81,117.14,117.78,47720000,117.78
1982-01-29,118.92,121.38,118.64,120.40,73400000,120.40
1982-01-28,116.10,119.35,116.10,118.92,66690000,118.92
1982-01-27,115.19,116.60,114.38,115.74,50060000,115.74
1982-01-26,115.41,116.60,114.49,115.19,44870000,115.19
1982-01-25,115.38,115.93,113.63,115.41,43170000,115.41
1982-01-22,115.75,116.53,114.58,115.38,44370000,115.38
1982-01-21,115.27,116.92,114.60,115.75,48610000,115.75
1982-01-20,115.97,116.64,114.29,115.27,48860000,115.27
1982-01-19,117.22,118.15,115.52,115.97,45070000,115.97
1982-01-18,116.33,117.69,114.85,117.22,44920000,117.22
1982-01-15,115.54,117.14,115.10,116.33,43310000,116.33
1982-01-14,114.88,116.30,114.07,115.54,42940000,115.54
1982-01-13,116.30,117.46,114.24,114.88,49130000,114.88
1982-01-12,116.78,117.49,115.18,116.30,49800000,116.30
1982-01-11,119.55,120.34,116.47,116.78,51900000,116.78
1982-01-08,118.93,120.59,118.55,119.55,42050000,119.55
1982-01-07,119.18,119.88,117.70,118.93,43410000,118.93
1982-01-06,120.05,120.45,117.99,119.18,51510000,119.18
1982-01-05,122.61,122.61,119.57,120.05,47510000,120.05
1982-01-04,122.55,123.72,121.48,122.74,36760000,122.74
1981-12-31,122.30,123.42,121.57,122.55,40780000,122.55
1981-12-30,121.67,123.11,121.04,122.30,42960000,122.30
1981-12-29,122.27,122.90,121.12,121.67,35300000,121.67
1981-12-28,122.54,123.36,121.73,122.27,28320000,122.27
1981-12-24,122.31,123.06,121.57,122.54,23940000,122.54
1981-12-23,122.88,123.59,121.58,122.31,42910000,122.31
1981-12-22,123.34,124.17,122.19,122.88,48320000,122.88
1981-12-21,124.00,124.71,122.67,123.34,41290000,123.34
1981-12-18,123.12,124.87,122.56,124.00,50940000,124.00
1981-12-17,122.42,123.79,121.82,123.12,47230000,123.12
1981-12-16,122.99,123.66,121.73,122.42,42770000,122.42
1981-12-15,122.78,123.78,121.83,122.99,44130000,122.99
1981-12-14,124.37,124.37,122.17,122.78,44740000,122.78
1981-12-11,125.71,126.26,124.32,124.93,45850000,124.93
1981-12-10,125.48,126.54,124.60,125.71,47020000,125.71
1981-12-09,124.82,126.08,124.09,125.48,44810000,125.48
1981-12-08,125.19,125.75,123.52,124.82,45140000,124.82
1981-12-07,126.26,126.91,124.67,125.19,45720000,125.19
1981-12-04,125.12,127.32,125.12,126.26,55040000,126.26
1981-12-03,124.69,125.84,123.63,125.12,43770000,125.12
1981-12-02,126.10,126.45,124.18,124.69,44510000,124.69
1981-12-01,126.35,127.30,124.84,126.10,53980000,126.10
1981-11-30,125.09,126.97,124.18,126.35,47580000,126.35
1981-11-27,124.05,125.71,123.63,125.09,32770000,125.09
1981-11-25,123.51,125.29,123.07,124.05,58570000,124.05
1981-11-24,121.60,124.04,121.22,123.51,53200000,123.51
1981-11-23,121.71,123.09,120.76,121.60,45250000,121.60
1981-11-20,120.71,122.59,120.13,121.71,52010000,121.71
1981-11-19,120.26,121.67,119.42,120.71,48890000,120.71
1981-11-18,121.15,121.66,119.61,120.26,49980000,120.26
1981-11-17,120.24,121.78,119.50,121.15,43190000,121.15
1981-11-16,121.64,121.64,119.13,120.24,43740000,120.24
1981-11-13,123.19,123.61,121.06,121.67,45550000,121.67
1981-11-12,122.92,124.71,122.19,123.19,55720000,123.19
1981-11-11,122.70,123.82,121.51,122.92,41920000,122.92
1981-11-10,123.29,124.69,122.01,122.70,53940000,122.70
1981-11-09,122.67,124.13,121.59,123.29,48310000,123.29
1981-11-06,123.54,124.03,121.85,122.67,43270000,122.67
1981-11-05,124.74,125.80,122.98,123.54,50860000,123.54
1981-11-04,124.80,126.00,123.64,124.74,53450000,124.74
1981-11-03,124.20,125.52,123.14,124.80,54620000,124.80
1981-11-02,122.35,125.14,122.35,124.20,65100000,124.20
1981-10-30,119.06,122.53,118.43,121.89,59570000,121.89
1981-10-29,119.45,120.37,118.14,119.06,40070000,119.06
1981-10-28,119.29,120.96,118.39,119.45,48100000,119.45
1981-10-27,118.16,120.43,117.80,119.29,53030000,119.29
1981-10-26,118.60,119.00,116.81,118.16,38210000,118.16
1981-10-23,119.64,119.92,117.78,118.60,41990000,118.60
1981-10-22,120.10,120.78,118.48,119.64,40630000,119.64
1981-10-21,120.28,121.94,119.35,120.10,48490000,120.10
1981-10-20,118.98,121.29,118.78,120.28,51530000,120.28
1981-10-19,119.19,119.85,117.58,118.98,41590000,118.98
1981-10-16,119.71,120.46,118.38,119.19,37800000,119.19
1981-10-15,118.80,120.58,118.01,119.71,42830000,119.71
1981-10-14,120.78,120.97,118.38,118.80,40260000,118.80
1981-10-13,121.21,122.37,119.96,120.78,43360000,120.78
1981-10-12,121.45,122.37,120.17,121.21,30030000,121.21
1981-10-09,122.31,123.28,120.63,121.45,50060000,121.45
1981-10-08,121.31,123.08,120.23,122.31,47090000,122.31
1981-10-07,119.39,121.87,119.09,121.31,50030000,121.31
1981-10-06,119.51,121.39,118.08,119.39,45460000,119.39
1981-10-05,119.36,121.54,118.61,119.51,51290000,119.51
1981-10-02,117.08,120.16,117.07,119.36,54540000,119.36
1981-10-01,116.18,117.66,115.00,117.08,41600000,117.08
1981-09-30,115.94,117.05,114.60,116.18,40700000,116.18
1981-09-29,115.53,117.75,114.75,115.94,49800000,115.94
1981-09-28,112.77,115.83,110.19,115.53,61320000,115.53
1981-09-25,114.69,114.69,111.64,112.77,54390000,112.77
1981-09-24,115.65,117.47,114.32,115.01,48880000,115.01
1981-09-23,116.68,116.68,113.60,115.65,52700000,115.65
1981-09-22,117.24,118.19,115.93,116.68,46830000,116.68
1981-09-21,116.26,118.07,115.04,117.24,44570000,117.24
1981-09-18,117.15,117.69,115.18,116.26,47350000,116.26
1981-09-17,118.87,119.87,116.63,117.15,48300000,117.15
1981-09-16,119.77,120.00,117.89,118.87,43660000,118.87
1981-09-15,120.66,121.77,119.27,119.77,38580000,119.77
1981-09-14,121.61,122.00,119.67,120.66,34040000,120.66
1981-09-11,120.14,122.13,119.29,121.61,42170000,121.61
1981-09-10,118.40,122.18,118.33,120.14,47430000,120.14
1981-09-09,117.98,119.49,116.87,118.40,43910000,118.40
1981-09-08,120.07,120.12,116.85,117.98,47340000,117.98
1981-09-04,121.24,121.54,119.24,120.07,42760000,120.07
1981-09-03,123.49,124.16,120.82,121.24,41730000,121.24
1981-09-02,123.02,124.58,122.54,123.49,37570000,123.49
1981-09-01,122.79,123.92,121.59,123.02,45110000,123.02
1981-08-31,124.08,125.58,122.29,122.79,40360000,122.79
1981-08-28,123.51,125.09,122.85,124.08,38020000,124.08
1981-08-27,124.96,125.31,122.90,123.51,43900000,123.51
1981-08-26,125.13,126.17,123.99,124.96,39980000,124.96
1981-08-25,125.50,125.77,123.00,125.13,54600000,125.13
1981-08-24,128.59,128.59,125.02,125.50,46750000,125.50
1981-08-21,130.69,131.06,128.70,129.23,37670000,129.23
1981-08-20,130.49,131.74,129.84,130.69,38270000,130.69
1981-08-19,130.11,131.20,128.99,130.49,39390000,130.49
1981-08-18,131.22,131.73,129.10,130.11,47270000,130.11
1981-08-17,132.49,133.02,130.75,131.22,40840000,131.22
1981-08-14,133.51,134.33,131.91,132.49,42580000,132.49
1981-08-13,133.40,134.58,132.53,133.51,42460000,133.51
1981-08-12,133.85,135.18,132.73,133.40,53650000,133.40
1981-08-11,132.54,134.63,132.09,133.85,52600000,133.85
1981-08-10,131.75,133.32,130.83,132.54,38370000,132.54
1981-08-07,132.64,133.04,130.96,131.75,38370000,131.75
1981-08-06,132.67,134.04,131.74,132.64,52070000,132.64
1981-08-05,131.18,133.39,130.76,132.67,54290000,132.67
1981-08-04,130.48,131.66,129.43,131.18,39460000,131.18
1981-08-03,130.92,131.74,129.42,130.48,39650000,130.48
1981-07-31,130.01,131.78,129.60,130.92,43480000,130.92
1981-07-30,129.16,130.68,128.56,130.01,41560000,130.01
1981-07-29,129.14,130.09,128.37,129.16,37610000,129.16
1981-07-28,129.90,130.44,128.28,129.14,38160000,129.14
1981-07-27,128.46,130.61,128.43,129.90,39610000,129.90
1981-07-24,127.40,129.31,127.11,128.46,38880000,128.46
1981-07-23,127.13,128.26,125.96,127.40,41790000,127.40
1981-07-22,128.34,129.72,126.70,127.13,47500000,127.13
1981-07-21,128.72,129.60,127.08,128.34,47280000,128.34
1981-07-20,130.60,130.60,127.98,128.72,40240000,128.72
1981-07-17,130.34,131.60,129.49,130.76,42780000,130.76
1981-07-16,130.23,131.41,129.30,130.34,39010000,130.34
1981-07-15,129.65,131.59,128.89,130.23,48950000,130.23
1981-07-14,129.64,130.78,128.14,129.65,45230000,129.65
1981-07-13,129.37,130.82,128.79,129.64,38100000,129.64
1981-07-10,129.30,130.43,128.38,129.37,39950000,129.37
1981-07-09,128.32,130.08,127.57,129.30,45510000,129.30
1981-07-08,128.24,129.57,126.95,128.32,46000000,128.32
1981-07-07,127.37,129.60,126.39,128.24,53560000,128.24
1981-07-06,128.64,128.99,126.44,127.37,44590000,127.37
1981-07-02,129.77,130.48,127.84,128.64,45100000,128.64
1981-07-01,131.21,131.69,129.04,129.77,49080000,129.77
1981-06-30,131.89,132.67,130.31,131.21,41550000,131.21
1981-06-29,132.56,133.50,131.20,131.89,37930000,131.89
1981-06-26,132.81,133.75,131.71,132.56,39240000,132.56
1981-06-25,132.66,134.30,131.78,132.81,43920000,132.81
1981-06-24,133.35,133.90,131.65,132.66,46650000,132.66
1981-06-23,131.95,133.98,131.16,133.35,51840000,133.35
1981-06-22,132.27,133.54,131.10,131.95,41790000,131.95
1981-06-19,131.64,133.27,130.49,132.27,46430000,132.27
1981-06-18,133.32,133.98,130.94,131.64,48400000,131.64
1981-06-17,132.15,133.98,130.81,133.32,55470000,133.32
1981-06-16,133.61,134.00,131.29,132.15,57780000,132.15
1981-06-15,133.49,135.67,132.78,133.61,63350000,133.61
1981-06-12,133.75,135.09,132.40,133.49,60790000,133.49
1981-06-11,132.32,134.31,131.58,133.75,59530000,133.75
1981-06-10,131.97,133.49,131.04,132.32,53200000,132.32
1981-06-09,132.24,133.30,130.94,131.97,44600000,131.97
1981-06-08,132.22,133.68,131.29,132.24,41580000,132.24
1981-06-05,130.96,132.98,130.17,132.22,47180000,132.22
1981-06-04,130.71,132.21,129.72,130.96,48940000,130.96
1981-06-03,130.62,131.37,128.77,130.71,54700000,130.71
1981-06-02,132.41,132.96,129.84,130.62,53930000,130.62
1981-06-01,132.59,134.62,131.49,132.41,62170000,132.41
1981-05-29,133.45,134.36,131.52,132.59,51580000,132.59
1981-05-28,133.77,134.92,132.00,133.45,59500000,133.45
1981-05-27,132.77,134.65,131.85,133.77,58730000,133.77
1981-05-26,131.33,133.30,130.64,132.77,42760000,132.77
1981-05-22,131.75,132.65,130.42,131.33,40710000,131.33
1981-05-21,132.00,133.03,130.70,131.75,46820000,131.75
1981-05-20,132.09,133.03,130.59,132.00,42370000,132.00
1981-05-19,132.54,133.22,130.78,132.09,42220000,132.09
1981-05-18,132.17,133.65,131.49,132.54,42510000,132.54
1981-05-15,131.28,133.21,130.75,132.17,45460000,132.17
1981-05-14,130.55,132.15,129.91,131.28,42750000,131.28
1981-05-13,130.72,131.96,129.53,130.55,42600000,130.55
1981-05-12,129.71,131.17,128.78,130.72,40440000,130.72
1981-05-11,131.66,132.23,129.11,129.71,37640000,129.71
1981-05-08,131.67,132.69,130.84,131.66,41860000,131.66
1981-05-07,130.78,132.41,130.21,131.67,42590000,131.67
1981-05-06,130.32,132.38,130.09,130.78,47100000,130.78
1981-05-05,130.67,131.33,128.93,130.32,49000000,130.32
1981-05-04,131.78,131.78,129.61,130.67,40430000,130.67
1981-05-01,132.81,134.17,131.43,132.72,48360000,132.72
1981-04-30,133.05,134.44,131.85,132.81,47970000,132.81
1981-04-29,134.33,134.69,131.82,133.05,53340000,133.05
1981-04-28,135.48,136.09,133.10,134.33,58210000,134.33
1981-04-27,135.14,136.56,134.13,135.48,51080000,135.48
1981-04-24,133.94,136.00,132.88,135.14,60000000,135.14
1981-04-23,134.14,135.90,132.90,133.94,64200000,133.94
1981-04-22,134.23,135.54,132.72,134.14,60660000,134.14
1981-04-21,135.45,136.38,133.49,134.23,60280000,134.23
1981-04-20,134.70,136.25,133.19,135.45,51020000,135.45
1981-04-16,134.17,135.82,133.43,134.70,52950000,134.70
1981-04-15,132.68,134.79,132.20,134.17,56040000,134.17
1981-04-14,133.15,134.03,131.58,132.68,48350000,132.68
1981-04-13,134.51,134.91,132.24,133.15,49860000,133.15
1981-04-10,134.67,136.23,133.18,134.51,58130000,134.51
1981-04-09,134.31,135.80,132.59,134.67,59520000,134.67
1981-04-08,133.91,135.34,133.26,134.31,48000000,134.31
1981-04-07,133.93,135.27,132.96,133.91,44540000,133.91
1981-04-06,135.49,135.61,132.91,133.93,43190000,133.93
1981-04-03,136.32,137.04,134.67,135.49,48680000,135.49
1981-04-02,136.57,137.72,135.16,136.32,52570000,136.32
1981-04-01,136.00,137.56,135.04,136.57,54880000,136.57
1981-03-31,134.68,137.15,134.68,136.00,50980000,136.00
1981-03-30,134.65,135.87,133.51,134.28,33500000,134.28
1981-03-27,136.27,136.89,133.91,134.65,46930000,134.65
1981-03-26,137.11,138.38,135.29,136.27,60370000,136.27
1981-03-25,134.67,137.32,133.92,137.11,56320000,137.11
1981-03-24,135.69,137.40,134.10,134.67,66400000,134.67
1981-03-23,134.08,136.50,133.41,135.69,57880000,135.69
1981-03-20,133.46,135.29,132.50,134.08,61980000,134.08
1981-03-19,134.22,135.37,132.37,133.46,62440000,133.46
1981-03-18,133.92,135.66,132.80,134.22,55740000,134.22
1981-03-17,134.68,136.09,132.80,133.92,65920000,133.92
1981-03-16,133.11,135.35,132.10,134.68,49940000,134.68
1981-03-13,133.19,135.53,132.39,133.11,68290000,133.11
1981-03-12,129.95,133.56,129.76,133.19,54640000,133.19
1981-03-11,130.46,131.20,128.72,129.95,47390000,129.95
1981-03-10,131.12,132.64,129.72,130.46,56610000,130.46
1981-03-09,129.85,131.94,129.39,131.12,46180000,131.12
1981-03-06,129.93,131.18,128.56,129.85,43940000,129.85
1981-03-05,130.86,131.82,129.25,129.93,45380000,129.93
1981-03-04,130.56,132.07,129.57,130.86,47260000,130.86
1981-03-03,132.01,132.72,129.66,130.56,48730000,130.56
1981-03-02,131.27,132.96,130.15,132.01,47710000,132.01
1981-02-27,130.10,132.02,129.35,131.27,53210000,131.27
1981-02-26,128.52,130.93,128.02,130.10,60300000,130.10
1981-02-25,127.39,129.21,125.77,128.52,45710000,128.52
1981-02-24,127.35,128.76,126.49,127.39,43960000,127.39
1981-02-23,126.58,128.28,125.69,127.35,39590000,127.35
1981-02-20,126.61,127.65,124.66,126.58,41900000,126.58
1981-02-19,128.48,129.07,125.98,126.61,41630000,126.61
1981-02-18,127.81,129.25,127.09,128.48,40410000,128.48
1981-02-17,126.98,128.75,126.43,127.81,37940000,127.81
1981-02-13,127.48,128.34,126.04,126.98,33360000,126.98
1981-02-12,128.24,128.95,126.78,127.48,34700000,127.48
1981-02-11,129.24,129.92,127.60,128.24,37770000,128.24
1981-02-10,129.27,130.19,128.05,129.24,40820000,129.24
1981-02-09,130.60,131.39,128.61,129.27,38330000,129.27
1981-02-06,129.63,131.81,129.03,130.60,45820000,130.60
1981-02-05,128.59,130.49,127.99,129.63,45320000,129.63
1981-02-04,128.46,129.71,127.29,128.59,45520000,128.59
1981-02-03,126.91,128.92,125.89,128.46,45950000,128.46
1981-02-02,129.48,129.48,125.82,126.91,44070000,126.91
1981-01-30,130.24,131.65,128.61,129.55,41160000,129.55
1981-01-29,130.34,131.78,128.97,130.24,38170000,130.24
1981-01-28,131.12,132.41,129.82,130.34,36690000,130.34
1981-01-27,129.84,131.95,129.32,131.12,42260000,131.12
1981-01-26,130.23,131.18,128.57,129.84,35380000,129.84
1981-01-23,130.26,131.34,129.00,130.23,37220000,130.23
1981-01-22,131.36,132.08,129.23,130.26,39880000,130.26
1981-01-21,131.65,132.48,129.93,131.36,39190000,131.36
1981-01-20,134.37,135.30,131.26,131.65,41750000,131.65
1981-01-19,134.77,135.86,133.51,134.37,36470000,134.37
1981-01-16,134.22,135.91,133.35,134.77,43260000,134.77
1981-01-15,133.47,135.15,132.44,134.22,39640000,134.22
1981-01-14,133.29,135.25,132.65,133.47,41390000,133.47
1981-01-13,133.52,134.27,131.69,133.29,40890000,133.29
1981-01-12,133.48,135.88,132.79,133.52,48760000,133.52
1981-01-09,133.06,134.76,131.71,133.48,50190000,133.48
1981-01-08,135.08,136.10,131.96,133.06,55350000,133.06
1981-01-07,136.02,136.02,132.30,135.08,92890000,135.08
1981-01-06,137.97,140.32,135.78,138.12,67400000,138.12
1981-01-05,136.34,139.24,135.86,137.97,58710000,137.97
1981-01-02,135.76,137.10,134.61,136.34,28870000,136.34
1980-12-31,135.33,136.76,134.29,135.76,41210000,135.76
1980-12-30,135.03,136.51,134.04,135.33,39750000,135.33
1980-12-29,136.57,137.51,134.36,135.03,36060000,135.03
1980-12-26,135.88,137.02,135.20,136.57,16130000,136.57
1980-12-24,135.30,136.55,134.15,135.88,29490000,135.88
1980-12-23,135.78,137.48,134.01,135.30,55260000,135.30
1980-12-22,133.70,136.68,132.88,135.78,51950000,135.78
1980-12-19,133.00,134.00,131.80,133.70,50770000,133.70
1980-12-18,132.89,135.90,131.89,133.00,69570000,133.00
1980-12-17,130.60,133.59,130.22,132.89,50800000,132.89
1980-12-16,129.45,131.22,128.33,130.60,41630000,130.60
1980-12-15,129.23,131.33,128.64,129.45,39700000,129.45
1980-12-12,127.36,129.98,127.15,129.23,39530000,129.23
1980-12-11,128.26,128.73,125.32,127.36,60220000,127.36
1980-12-10,130.48,131.99,127.94,128.26,49860000,128.26
1980-12-09,130.61,131.92,128.77,130.48,53220000,130.48
1980-12-08,133.19,133.19,129.71,130.61,53390000,130.61
1980-12-05,136.37,136.37,132.91,134.03,51990000,134.03
1980-12-04,136.71,138.40,135.09,136.48,51170000,136.48
1980-12-03,136.97,138.09,135.43,136.71,43430000,136.71
1980-12-02,137.21,138.11,134.37,136.97,52340000,136.97
1980-12-01,140.52,140.66,136.75,137.21,48180000,137.21
1980-11-28,140.17,141.54,139.00,140.52,34240000,140.52
1980-11-26,139.33,141.96,138.60,140.17,55340000,140.17
1980-11-25,138.31,140.83,137.42,139.33,55840000,139.33
1980-11-24,139.11,139.36,136.36,138.31,51120000,138.31
1980-11-21,140.40,141.24,138.10,139.11,55950000,139.11
1980-11-20,139.06,141.24,137.79,140.40,60180000,140.40
1980-11-19,139.70,141.76,138.06,139.06,69230000,139.06
1980-11-18,137.91,140.92,137.91,139.70,70380000,139.70
1980-11-17,137.15,138.46,134.90,137.75,50260000,137.75
1980-11-14,136.49,138.96,135.12,137.15,71630000,137.15
1980-11-13,134.59,137.21,134.12,136.49,69340000,136.49
1980-11-12,131.33,135.12,131.33,134.59,58500000,134.59
1980-11-11,129.48,132.30,129.48,131.26,41520000,131.26
1980-11-10,129.18,130.51,128.19,129.48,35720000,129.48
1980-11-07,128.91,130.08,127.74,129.18,40070000,129.18
1980-11-06,131.30,131.30,128.23,128.91,48890000,128.91
1980-11-05,130.77,135.65,130.77,131.33,84080000,131.33
1980-11-03,127.47,129.85,127.23,129.04,35820000,129.04
1980-10-31,126.29,128.24,125.29,127.47,40110000,127.47
1980-10-30,127.91,128.71,125.78,126.29,39060000,126.29
1980-10-29,128.05,129.91,127.07,127.91,37200000,127.91
1980-10-28,127.88,128.86,126.36,128.05,40300000,128.05
1980-10-27,129.85,129.94,127.34,127.88,34430000,127.88
1980-10-24,129.53,130.55,128.04,129.85,41050000,129.85
1980-10-23,131.92,132.54,128.87,129.53,49200000,129.53
1980-10-22,131.84,132.97,130.62,131.92,43060000,131.92
1980-10-21,132.61,134.01,130.78,131.84,51220000,131.84
1980-10-20,131.52,133.21,130.04,132.61,40910000,132.61
1980-10-17,132.22,133.07,130.22,131.52,43920000,131.52
1980-10-16,133.70,135.88,131.64,132.22,65450000,132.22
1980-10-15,132.02,134.35,131.59,133.70,48260000,133.70
1980-10-14,132.03,133.57,131.16,132.02,48830000,132.02
1980-10-13,130.29,132.46,129.37,132.03,31360000,132.03
1980-10-10,131.04,132.15,129.58,130.29,44040000,130.29
1980-10-09,131.65,132.65,130.25,131.04,43980000,131.04
1980-10-08,131.00,132.78,130.28,131.65,46580000,131.65
1980-10-07,131.73,132.88,130.10,131.00,50310000,131.00
1980-10-06,129.35,132.38,129.35,131.73,50130000,131.73
1980-10-03,128.09,130.44,127.65,129.33,47510000,129.33
1980-10-02,127.13,128.82,126.04,128.09,46160000,128.09
1980-10-01,125.46,127.88,124.66,127.13,48720000,127.13
1980-09-30,123.54,126.09,123.54,125.46,40290000,125.46
1980-09-29,125.41,125.41,122.87,123.54,46410000,123.54
1980-09-26,128.17,128.17,125.29,126.35,49460000,126.35
1980-09-25,130.37,131.53,128.13,128.72,49510000,128.72
1980-09-24,129.43,131.34,128.45,130.37,56860000,130.37
1980-09-23,130.40,132.17,128.55,129.43,64390000,129.43
1980-09-22,129.25,130.99,127.89,130.40,53140000,130.40
1980-09-19,128.40,130.33,127.57,129.25,53780000,129.25
1980-09-18,128.87,130.38,127.63,128.40,63390000,128.40
1980-09-17,126.74,129.68,126.37,128.87,63990000,128.87
1980-09-16,125.67,127.78,125.15,126.74,57290000,126.74
1980-09-15,125.54,126.35,124.09,125.67,44630000,125.67
1980-09-12,125.66,126.75,124.72,125.54,47180000,125.54
1980-09-11,124.81,126.48,124.19,125.66,44770000,125.66
1980-09-10,124.07,125.95,123.60,124.81,51430000,124.81
1980-09-09,123.31,124.52,121.94,124.07,44460000,124.07
1980-09-08,124.88,125.67,122.78,123.31,42050000,123.31
1980-09-05,125.42,126.12,124.08,124.88,37990000,124.88
1980-09-04,126.12,127.70,124.42,125.42,59030000,125.42
1980-09-03,123.87,126.43,123.87,126.12,52370000,126.12
1980-09-02,122.38,124.36,121.79,123.74,35290000,123.74
1980-08-29,122.08,123.01,121.06,122.38,33510000,122.38
1980-08-28,123.52,123.91,121.61,122.08,39890000,122.08
1980-08-27,124.84,124.98,122.93,123.52,44000000,123.52
1980-08-26,125.16,126.29,124.01,124.84,41700000,124.84
1980-08-25,126.02,126.28,124.65,125.16,35400000,125.16
1980-08-22,125.46,127.78,125.18,126.02,58210000,126.02
1980-08-21,123.77,125.99,123.61,125.46,50770000,125.46
1980-08-20,122.60,124.27,121.91,123.77,42560000,123.77
1980-08-19,123.39,124.00,121.97,122.60,41930000,122.60
1980-08-18,125.28,125.28,122.82,123.39,41890000,123.39
1980-08-15,125.25,126.61,124.57,125.72,47780000,125.72
1980-08-14,123.28,125.62,122.68,125.25,47700000,125.25
1980-08-13,123.79,124.67,122.49,123.28,44350000,123.28
1980-08-12,124.78,125.78,123.29,123.79,52050000,123.79
1980-08-11,123.61,125.31,122.85,124.78,44690000,124.78
1980-08-08,123.30,125.23,122.82,123.61,58860000,123.61
1980-08-07,121.66,123.84,121.66,123.30,61820000,123.30
1980-08-06,120.74,122.01,119.94,121.55,45050000,121.55
1980-08-05,120.98,122.09,119.96,120.74,45510000,120.74
1980-08-04,121.21,121.63,119.42,120.98,41550000,120.98
1980-08-01,121.67,122.38,120.08,121.21,46440000,121.21
1980-07-31,122.23,122.34,119.40,121.67,54610000,121.67
1980-07-30,122.40,123.93,121.16,122.23,58060000,122.23
1980-07-29,121.43,122.99,120.76,122.40,44840000,122.40
1980-07-28,120.78,122.02,119.78,121.43,35330000,121.43
1980-07-25,121.79,121.96,119.94,120.78,36250000,120.78
1980-07-24,121.93,122.98,120.83,121.79,42420000,121.79
1980-07-23,122.19,123.26,120.93,121.93,45890000,121.93
1980-07-22,122.51,123.90,121.38,122.19,52230000,122.19
1980-07-21,122.04,123.15,120.85,122.51,42750000,122.51
1980-07-18,121.44,123.19,120.88,122.04,58040000,122.04
1980-07-17,119.63,121.84,119.43,121.44,48850000,121.44
1980-07-16,119.30,120.87,118.54,119.63,49140000,119.63
1980-07-15,120.01,121.56,118.85,119.30,60920000,119.30
1980-07-14,117.84,120.37,117.45,120.01,45500000,120.01
1980-07-11,116.95,118.38,116.29,117.84,38310000,117.84
1980-07-10,117.98,118.57,116.38,116.95,43730000,116.95
1980-07-09,117.84,119.52,117.10,117.98,52010000,117.98
1980-07-08,118.29,119.11,117.07,117.84,45830000,117.84
1980-07-07,117.46,118.85,116.96,118.29,42540000,118.29
1980-07-03,115.68,117.80,115.49,117.46,47230000,117.46
1980-07-02,114.93,116.44,114.36,115.68,42950000,115.68
1980-07-01,114.24,115.45,113.54,114.93,34340000,114.93
1980-06-30,116.00,116.04,113.55,114.24,29910000,114.24
1980-06-27,116.19,116.93,115.06,116.00,33110000,116.00
1980-06-26,116.72,117.98,115.58,116.19,45110000,116.19
1980-06-25,115.14,117.37,115.07,116.72,46500000,116.72
1980-06-24,114.51,115.75,113.76,115.14,37730000,115.14
1980-06-23,114.06,115.28,113.35,114.51,34180000,114.51
1980-06-20,114.66,114.90,113.12,114.06,36530000,114.06
1980-06-19,116.26,116.81,114.36,114.66,38280000,114.66
1980-06-18,116.03,116.84,114.77,116.26,41960000,116.26
1980-06-17,116.09,117.16,115.13,116.03,41990000,116.03
1980-06-16,115.81,116.80,114.78,116.09,36190000,116.09
1980-06-13,115.52,116.94,114.67,115.81,41880000,115.81
1980-06-12,116.02,117.01,114.28,115.52,47300000,115.52
1980-06-11,114.66,116.64,114.22,116.02,43800000,116.02
1980-06-10,113.71,115.50,113.17,114.66,42030000,114.66
1980-06-09,113.20,114.51,112.68,113.71,36820000,113.71
1980-06-06,112.78,114.01,112.11,113.20,37230000,113.20
1980-06-05,112.61,114.38,111.89,112.78,49070000,112.78
1980-06-04,110.51,113.45,110.22,112.61,44180000,112.61
1980-06-03,110.76,111.63,109.77,110.51,33150000,110.51
1980-06-02,111.24,112.15,110.06,110.76,32710000,110.76
1980-05-30,110.27,111.55,108.87,111.24,34820000,111.24
1980-05-29,112.06,112.64,109.86,110.27,42000000,110.27
1980-05-28,111.40,112.72,110.42,112.06,38580000,112.06
1980-05-27,110.62,112.30,110.35,111.40,40810000,111.40
1980-05-23,109.01,111.37,109.01,110.62,45790000,110.62
1980-05-22,107.72,109.73,107.34,109.01,41040000,109.01
1980-05-21,107.62,108.31,106.54,107.72,34830000,107.72
1980-05-20,107.67,108.39,106.75,107.62,31800000,107.62
1980-05-19,107.35,108.43,106.51,107.67,30970000,107.67
1980-05-16,106.99,107.89,106.25,107.35,31710000,107.35
1980-05-15,106.85,107.99,106.07,106.99,41120000,106.99
1980-05-14,106.30,107.89,106.00,106.85,40840000,106.85
1980-05-13,104.78,106.76,104.44,106.30,35460000,106.30
1980-05-12,104.72,105.48,103.50,104.78,28220000,104.78
1980-05-09,106.13,106.20,104.18,104.72,30280000,104.72
1980-05-08,107.18,108.02,105.50,106.13,39280000,106.13
1980-05-07,106.25,108.12,105.83,107.18,42600000,107.18
1980-05-06,106.38,107.83,105.36,106.25,40160000,106.25
1980-05-05,105.58,106.83,104.64,106.38,34090000,106.38
1980-05-02,105.46,106.25,104.61,105.58,28040000,105.58
1980-05-01,106.29,106.86,104.72,105.46,32480000,105.46
1980-04-30,105.86,106.72,104.50,106.29,30850000,106.29
1980-04-29,105.64,106.70,104.86,105.86,27940000,105.86
1980-04-28,105.16,106.79,104.64,105.64,30600000,105.64
1980-04-25,104.40,105.57,103.02,105.16,28590000,105.16
1980-04-24,103.73,105.43,102.93,104.40,35790000,104.40
1980-04-23,103.43,105.11,102.81,103.73,42620000,103.73
1980-04-22,100.81,104.02,100.81,103.43,47920000,103.43
1980-04-21,100.55,101.26,98.95,99.80,27560000,99.80
1980-04-18,101.05,102.07,99.97,100.55,26880000,100.55
1980-04-17,101.54,102.21,100.12,101.05,32770000,101.05
1980-04-16,102.63,104.42,101.13,101.54,39730000,101.54
1980-04-15,102.84,103.94,101.85,102.63,26670000,102.63
1980-04-14,103.79,103.92,102.08,102.84,23060000,102.84
1980-04-11,104.08,105.15,103.20,103.79,29960000,103.79
1980-04-10,103.11,105.00,102.81,104.08,33940000,104.08
1980-04-09,101.20,103.60,101.01,103.11,33020000,103.11
1980-04-08,100.19,101.88,99.23,101.20,31700000,101.20
1980-04-07,102.15,102.27,99.73,100.19,29130000,100.19
1980-04-03,102.68,103.34,101.31,102.15,27970000,102.15
1980-04-02,102.18,103.87,101.45,102.68,35210000,102.68
1980-04-01,102.09,103.28,100.85,102.18,32230000,102.18
1980-03-31,100.68,102.65,100.02,102.09,35840000,102.09
1980-03-28,98.22,101.43,97.72,100.68,46720000,100.68
1980-03-27,98.68,99.58,94.23,98.22,63680000,98.22
1980-03-26,99.19,101.22,98.10,98.68,37370000,98.68
1980-03-25,99.28,100.58,97.89,99.19,43790000,99.19
1980-03-24,102.18,102.18,98.88,99.28,39230000,99.28
1980-03-21,103.12,103.73,101.55,102.31,32220000,102.31
1980-03-20,104.31,105.17,102.52,103.12,32580000,103.12
1980-03-19,104.10,105.72,103.35,104.31,36520000,104.31
1980-03-18,102.26,104.71,101.14,104.10,47340000,104.10
1980-03-17,105.23,105.23,101.82,102.26,37020000,102.26
1980-03-14,105.62,106.49,104.01,105.43,35180000,105.43
1980-03-13,106.87,107.55,105.10,105.62,33070000,105.62
1980-03-12,107.78,108.40,105.42,106.87,37990000,106.87
1980-03-11,106.51,108.54,106.18,107.78,41350000,107.78
1980-03-10,106.90,107.86,104.92,106.51,43750000,106.51
1980-03-07,108.65,108.96,105.99,106.90,50950000,106.90
1980-03-06,111.13,111.29,107.85,108.65,49610000,108.65
1980-03-05,112.78,113.94,110.58,111.13,49240000,111.13
1980-03-04,112.50,113.41,110.83,112.78,44310000,112.78
1980-03-03,113.66,114.34,112.01,112.50,38690000,112.50
1980-02-29,112.35,114.12,111.77,113.66,38810000,113.66
1980-02-28,112.38,113.70,111.33,112.35,40330000,112.35
1980-02-27,113.98,115.12,111.91,112.38,46430000,112.38
1980-02-26,113.33,114.76,112.30,113.98,40000000,113.98
1980-02-25,114.93,114.93,112.62,113.33,39140000,113.33
1980-02-22,115.28,116.46,113.43,115.04,48210000,115.04
1980-02-21,116.47,117.90,114.44,115.28,51530000,115.28
1980-02-20,114.60,117.18,114.06,116.47,44340000,116.47
1980-02-19,115.41,115.67,113.35,114.60,39480000,114.60
1980-02-15,116.70,116.70,114.12,115.41,46680000,115.41
1980-02-14,118.44,119.30,116.04,116.72,50540000,116.72
1980-02-13,117.90,120.22,117.57,118.44,65230000,118.44
1980-02-12,117.12,118.41,115.75,117.90,48090000,117.90
1980-02-11,117.95,119.05,116.31,117.12,58660000,117.12
1980-02-08,116.28,118.66,115.72,117.95,57860000,117.95
1980-02-07,115.72,117.87,115.22,116.28,57690000,116.28
1980-02-06,114.66,116.57,113.65,115.72,51950000,115.72
1980-02-05,114.37,115.25,112.15,114.66,41880000,114.66
1980-02-04,115.12,116.01,113.83,114.37,43070000,114.37
1980-02-01,114.16,115.54,113.13,115.12,46610000,115.12
1980-01-31,115.20,117.17,113.78,114.16,65900000,114.16
1980-01-30,114.07,115.85,113.37,115.20,51170000,115.20
1980-01-29,114.85,115.77,113.03,114.07,55480000,114.07
1980-01-28,113.61,115.65,112.93,114.85,53620000,114.85
1980-01-25,113.70,114.45,112.36,113.61,47100000,113.61
1980-01-24,113.44,115.27,112.95,113.70,59070000,113.70
1980-01-23,111.51,113.93,110.93,113.44,50730000,113.44
1980-01-22,112.10,113.10,110.92,111.51,50620000,111.51
1980-01-21,111.07,112.90,110.66,112.10,48040000,112.10
1980-01-18,110.70,111.74,109.88,111.07,47150000,111.07
1980-01-17,111.05,112.01,109.81,110.70,54170000,110.70
1980-01-16,111.14,112.90,110.38,111.05,67700000,111.05
1980-01-15,110.38,111.93,109.45,111.14,52320000,111.14
1980-01-14,109.92,111.44,109.34,110.38,52930000,110.38
1980-01-11,109.89,111.16,108.89,109.92,52890000,109.92
1980-01-10,109.05,110.86,108.47,109.89,55980000,109.89
1980-01-09,108.95,111.09,108.41,109.05,65260000,109.05
1980-01-08,106.81,109.29,106.29,108.95,53390000,108.95
1980-01-07,106.52,107.80,105.80,106.81,44500000,106.81
1980-01-04,105.22,107.08,105.09,106.52,39130000,106.52
1980-01-03,105.76,106.08,103.26,105.22,50480000,105.22
1980-01-02,107.94,108.43,105.29,105.76,40610000,105.76
1979-12-31,107.84,108.53,107.26,107.94,31530000,107.94
1979-12-28,107.96,108.61,107.16,107.84,34430000,107.84
1979-12-27,107.78,108.50,107.14,107.96,31410000,107.96
1979-12-26,107.66,108.37,107.06,107.78,24960000,107.78
1979-12-24,107.59,108.08,106.80,107.66,19150000,107.66
1979-12-21,108.26,108.76,106.99,107.59,36160000,107.59
1979-12-20,108.20,109.24,107.40,108.26,40380000,108.26
1979-12-19,108.30,108.79,107.02,108.20,41780000,108.20
1979-12-18,109.33,109.83,107.83,108.30,43310000,108.30
1979-12-17,108.92,110.33,108.36,109.33,43830000,109.33
1979-12-14,107.67,109.49,107.37,108.92,41800000,108.92
1979-12-13,107.52,108.29,106.68,107.67,36690000,107.67
1979-12-12,107.49,108.32,106.78,107.52,34630000,107.52
1979-12-11,107.67,108.58,106.79,107.49,36160000,107.49
1979-12-10,107.52,108.27,106.65,107.67,32270000,107.67
1979-12-07,108.00,109.24,106.55,107.52,42370000,107.52
1979-12-06,107.25,108.47,106.71,108.00,37510000,108.00
1979-12-05,106.79,108.36,106.60,107.25,39300000,107.25
1979-12-04,105.83,107.25,105.66,106.79,33510000,106.79
1979-12-03,106.16,106.65,105.07,105.83,29030000,105.83
1979-11-30,106.81,107.16,105.56,106.16,30480000,106.16
1979-11-29,106.77,107.84,106.17,106.81,33550000,106.81
1979-11-28,106.38,107.55,105.29,106.77,39690000,106.77
1979-11-27,106.80,107.89,105.64,106.38,45140000,106.38
1979-11-26,104.83,107.44,104.83,106.80,47940000,106.80
1979-11-23,103.89,105.13,103.56,104.67,23300000,104.67
1979-11-21,103.69,104.23,102.04,103.89,37020000,103.89
1979-11-20,104.23,105.11,103.14,103.69,35010000,103.69
1979-11-19,103.79,105.08,103.17,104.23,33090000,104.23
1979-11-16,104.13,104.72,103.07,103.79,30060000,103.79
1979-11-15,103.39,104.94,103.10,104.13,32380000,104.13
1979-11-14,102.94,104.13,101.91,103.39,30970000,103.39
1979-11-13,103.51,104.21,102.42,102.94,29240000,102.94
1979-11-12,101.51,103.72,101.27,103.51,26640000,103.51
1979-11-09,100.58,102.18,100.58,101.51,30060000,101.51
1979-11-08,99.87,101.00,99.49,100.30,26270000,100.30
1979-11-07,100.97,100.97,99.42,99.87,30830000,99.87
1979-11-06,101.82,102.01,100.77,101.20,21960000,101.20
1979-11-05,102.51,102.66,101.24,101.82,20470000,101.82
1979-11-02,102.57,103.21,101.92,102.51,23670000,102.51
1979-11-01,101.82,103.07,101.10,102.57,25880000,102.57
1979-10-31,102.67,103.16,101.38,101.82,27780000,101.82
1979-10-30,100.71,102.83,100.41,102.67,28890000,102.67
1979-10-29,100.57,101.56,100.13,100.71,22720000,100.71
1979-10-26,100.00,101.31,99.59,100.57,29660000,100.57
1979-10-25,100.44,101.39,99.56,100.00,28440000,100.00
1979-10-24,100.28,101.45,99.66,100.44,31480000,100.44
1979-10-23,100.71,101.44,99.61,100.28,32910000,100.28
1979-10-22,101.38,101.38,99.06,100.71,45240000,100.71
1979-10-19,103.58,103.58,101.24,101.60,42430000,101.60
1979-10-18,103.39,104.62,102.92,103.61,29590000,103.61
1979-10-17,103.19,104.54,102.74,103.39,29650000,103.39
1979-10-16,103.36,104.37,102.52,103.19,33770000,103.19
1979-10-15,104.49,104.74,102.69,103.36,34850000,103.36
1979-10-12,105.05,106.20,104.01,104.49,36390000,104.49
1979-10-11,105.30,106.33,103.70,105.05,47530000,105.05
1979-10-10,106.23,106.23,102.31,105.30,81620000,105.30
1979-10-09,109.43,109.43,106.04,106.63,55560000,106.63
1979-10-08,111.27,111.83,109.65,109.88,32610000,109.88
1979-10-05,110.17,112.16,110.16,111.27,48250000,111.27
1979-10-04,109.59,110.81,109.14,110.17,38800000,110.17
1979-10-03,109.59,110.43,108.88,109.59,36470000,109.59
1979-10-02,108.56,110.08,108.03,109.59,38310000,109.59
1979-10-01,109.19,109.19,107.70,108.56,24980000,108.56
1979-09-28,110.21,110.67,108.70,109.32,35950000,109.32
1979-09-27,109.96,110.75,109.19,110.21,33110000,110.21
1979-09-26,109.68,111.25,109.37,109.96,37700000,109.96
1979-09-25,109.61,110.19,108.27,109.68,32410000,109.68
1979-09-24,110.47,110.90,109.16,109.61,33790000,109.61
1979-09-21,110.51,111.58,109.46,110.47,52380000,110.47
1979-09-20,108.28,110.69,107.59,110.51,45100000,110.51
1979-09-19,108.00,109.02,107.52,108.28,35370000,108.28
1979-09-18,108.84,109.00,107.32,108.00,38750000,108.00
1979-09-17,108.76,110.06,108.40,108.84,37610000,108.84
1979-09-14,107.85,109.48,107.42,108.76,41980000,108.76
1979-09-13,107.82,108.53,107.06,107.85,35240000,107.85
1979-09-12,107.51,108.41,106.72,107.82,39350000,107.82
1979-09-11,108.17,108.83,106.80,107.51,42530000,107.51
1979-09-10,107.66,108.71,107.21,108.17,32980000,108.17
1979-09-07,106.85,108.09,106.30,107.66,34360000,107.66
1979-09-06,106.40,107.61,105.97,106.85,30330000,106.85
1979-09-05,107.19,107.19,105.38,106.40,41650000,106.40
1979-09-04,109.32,109.41,107.22,107.44,33350000,107.44
1979-08-31,109.02,109.80,108.58,109.32,26370000,109.32
1979-08-30,109.02,109.59,108.40,109.02,29300000,109.02
1979-08-29,109.02,109.59,108.36,109.02,30810000,109.02
1979-08-28,109.14,109.65,108.47,109.02,29430000,109.02
1979-08-27,108.60,109.84,108.12,109.14,32050000,109.14
1979-08-24,108.63,109.11,107.65,108.60,32730000,108.60
1979-08-23,108.99,109.59,108.12,108.63,35710000,108.63
1979-08-22,108.91,109.56,108.09,108.99,38450000,108.99
1979-08-21,108.83,109.68,108.17,108.91,38860000,108.91
1979-08-20,108.30,109.32,107.69,108.83,32300000,108.83
1979-08-17,108.09,108.94,107.25,108.30,31630000,108.30
1979-08-16,108.25,109.18,107.38,108.09,47000000,108.09
1979-08-15,107.52,108.64,106.75,108.25,46130000,108.25
1979-08-14,107.42,108.03,106.60,107.52,40910000,107.52
1979-08-13,106.40,107.90,106.28,107.42,41980000,107.42
1979-08-10,105.49,106.79,104.81,106.40,36740000,106.40
1979-08-09,105.98,106.25,104.89,105.49,34630000,105.49
1979-08-08,105.65,106.84,105.20,105.98,44970000,105.98
1979-08-07,104.30,106.23,104.12,105.65,45410000,105.65
1979-08-06,104.04,104.66,103.27,104.30,27190000,104.30
1979-08-03,104.10,104.56,103.36,104.04,28160000,104.04
1979-08-02,104.17,105.02,103.59,104.10,37720000,104.10
1979-08-01,103.81,104.57,103.14,104.17,36570000,104.17
1979-07-31,103.15,104.26,102.89,103.81,34360000,103.81
1979-07-30,103.10,103.63,102.42,103.15,28640000,103.15
1979-07-27,103.10,103.50,102.29,103.10,27760000,103.10
1979-07-26,103.08,103.63,102.34,103.10,32270000,103.10
1979-07-25,101.97,103.44,101.85,103.08,34890000,103.08
1979-07-24,101.59,102.50,101.14,101.97,29690000,101.97
1979-07-23,101.82,102.13,100.84,101.59,26860000,101.59
1979-07-20,101.61,102.32,101.06,101.82,26360000,101.82
1979-07-19,101.69,102.42,101.04,101.61,26780000,101.61
1979-07-18,101.83,102.06,100.35,101.69,35950000,101.69
1979-07-17,102.74,103.06,101.27,101.83,34270000,101.83
1979-07-16,102.32,103.20,101.81,102.74,26620000,102.74
1979-07-13,102.69,102.99,101.49,102.32,33080000,102.32
1979-07-12,103.64,103.72,102.22,102.69,31780000,102.69
1979-07-11,104.20,104.34,102.87,103.64,36650000,103.64
1979-07-10,104.47,105.17,103.52,104.20,39730000,104.20
1979-07-09,103.62,105.07,103.36,104.47,42460000,104.47
1979-07-06,102.43,103.91,102.12,103.62,38570000,103.62
1979-07-05,102.09,102.88,101.59,102.43,30290000,102.43
1979-07-03,101.99,102.57,101.31,102.09,31670000,102.09
1979-07-02,102.91,103.00,101.45,101.99,32060000,101.99
1979-06-29,102.80,103.67,102.04,102.91,34690000,102.91
1979-06-28,102.27,103.46,101.91,102.80,38470000,102.80
1979-06-27,101.66,102.95,101.29,102.27,36720000,102.27
1979-06-26,102.09,102.09,101.22,101.66,34680000,101.66
1979-06-25,102.64,102.91,101.45,102.09,31330000,102.09
1979-06-22,102.09,103.16,101.91,102.64,36410000,102.64
1979-06-21,101.63,102.74,101.20,102.09,36490000,102.09
1979-06-20,101.58,102.19,100.93,101.63,33790000,101.63
1979-06-19,101.56,102.28,100.91,101.58,30780000,101.58
1979-06-18,102.09,102.48,101.05,101.56,30970000,101.56
1979-06-15,102.20,102.78,101.38,102.09,40740000,102.09
1979-06-14,102.31,102.63,101.04,102.20,37850000,102.20
1979-06-13,102.85,103.58,101.83,102.31,40740000,102.31
1979-06-12,101.91,103.64,101.81,102.85,45450000,102.85
1979-06-11,101.49,102.24,100.91,101.91,28270000,101.91
1979-06-08,101.79,102.23,100.91,101.49,31470000,101.49
1979-06-07,101.30,102.54,101.15,101.79,43380000,101.79
1979-06-06,100.62,101.96,100.38,101.30,39830000,101.30
1979-06-05,99.32,101.07,99.17,100.62,35050000,100.62
1979-06-04,99.17,99.76,98.61,99.32,24040000,99.32
1979-06-01,99.08,99.70,98.57,99.17,24560000,99.17
1979-05-31,99.11,99.61,98.29,99.08,30300000,99.08
1979-05-30,100.05,100.25,98.79,99.11,29250000,99.11
1979-05-29,100.22,100.76,99.56,100.05,27040000,100.05
1979-05-25,99.93,100.68,99.52,100.22,27810000,100.22
1979-05-24,99.89,100.44,99.14,99.93,25710000,99.93
1979-05-23,100.51,101.31,99.63,99.89,30390000,99.89
1979-05-22,100.14,100.93,99.45,100.51,30400000,100.51
1979-05-21,99.93,100.75,99.37,100.14,25550000,100.14
1979-05-18,99.94,100.73,99.33,99.93,26590000,99.93
1979-05-17,98.42,100.22,98.29,99.94,30550000,99.94
1979-05-16,98.14,98.80,97.49,98.42,28350000,98.42
1979-05-15,98.06,98.90,97.60,98.14,26190000,98.14
1979-05-14,98.52,98.95,97.71,98.06,22450000,98.06
1979-05-11,98.52,99.03,97.92,98.52,24010000,98.52
1979-05-10,99.46,99.63,98.22,98.52,25230000,98.52
1979-05-09,99.17,100.01,98.50,99.46,27670000,99.46
1979-05-08,99.02,99.56,97.98,99.17,32720000,99.17
1979-05-07,100.37,100.37,98.78,99.02,30480000,99.02
1979-05-04,101.81,102.08,100.42,100.69,30630000,100.69
1979-05-03,101.72,102.57,101.25,101.81,30870000,101.81
1979-05-02,101.68,102.28,101.00,101.72,30510000,101.72
1979-05-01,101.76,102.50,101.22,101.68,31040000,101.68
1979-04-30,101.80,102.24,100.91,101.76,26440000,101.76
1979-04-27,102.01,102.32,101.04,101.80,29610000,101.80
1979-04-26,102.50,102.91,101.58,102.01,32400000,102.01
1979-04-25,102.20,103.07,101.79,102.50,31750000,102.50
1979-04-24,101.57,103.02,101.39,102.20,35540000,102.20
1979-04-23,101.23,102.00,100.68,101.57,25610000,101.57
1979-04-20,101.28,101.81,100.46,101.23,28830000,101.23
1979-04-19,101.70,102.40,100.88,101.28,31150000,101.28
1979-04-18,101.24,102.23,100.96,101.70,29510000,101.70
1979-04-17,101.12,101.94,100.65,101.24,29260000,101.24
1979-04-16,102.00,102.02,100.67,101.12,28050000,101.12
1979-04-12,102.31,102.77,101.51,102.00,26780000,102.00
1979-04-11,103.34,103.77,101.92,102.31,32900000,102.31
1979-04-10,102.87,103.83,102.42,103.34,31900000,103.34
1979-04-09,103.18,103.56,102.28,102.87,27230000,102.87
1979-04-06,103.26,103.95,102.58,103.18,34710000,103.18
1979-04-05,102.65,103.60,102.16,103.26,34520000,103.26
1979-04-04,102.40,103.73,102.16,102.65,41940000,102.65
1979-04-03,100.90,102.67,100.81,102.40,33530000,102.40
1979-04-02,101.56,101.56,100.14,100.90,28990000,100.90
1979-03-30,102.03,102.51,101.03,101.59,29970000,101.59
1979-03-29,102.12,102.78,101.43,102.03,28510000,102.03
1979-03-28,102.48,103.31,101.74,102.12,39920000,102.12
1979-03-27,101.04,102.71,100.81,102.48,32940000,102.48
1979-03-26,101.60,101.77,100.60,101.04,23430000,101.04
1979-03-23,101.67,102.37,101.02,101.60,33570000,101.60
1979-03-22,101.25,102.41,101.04,101.67,34380000,101.67
1979-03-21,100.50,101.48,99.87,101.25,31120000,101.25
1979-03-20,101.06,101.34,100.01,100.50,27180000,100.50
1979-03-19,100.69,101.94,100.35,101.06,34620000,101.06
1979-03-16,99.86,101.16,99.53,100.69,31770000,100.69
1979-03-15,99.71,100.57,99.11,99.86,29370000,99.86
1979-03-14,99.84,100.43,99.23,99.71,24630000,99.71
1979-03-13,99.67,100.66,99.13,99.84,31170000,99.84
1979-03-12,99.54,100.04,98.56,99.67,25740000,99.67
1979-03-09,99.58,100.58,99.12,99.54,33410000,99.54
1979-03-08,98.44,99.82,98.10,99.58,32000000,99.58
1979-03-07,97.87,99.23,97.67,98.44,28930000,98.44
1979-03-06,98.06,98.53,97.36,97.87,24490000,97.87
1979-03-05,97.03,98.64,97.03,98.06,25690000,98.06
1979-03-02,96.90,97.55,96.44,96.97,23130000,96.97
1979-03-01,96.28,97.28,95.98,96.90,23830000,96.90
1979-02-28,96.13,96.69,95.38,96.28,25090000,96.28
1979-02-27,97.65,97.65,95.69,96.13,31470000,96.13
1979-02-26,97.78,98.28,97.20,97.67,22620000,97.67
1979-02-23,98.33,98.50,97.29,97.78,22750000,97.78
1979-02-22,99.07,99.21,97.88,98.33,26290000,98.33
1979-02-21,99.42,100.07,98.69,99.07,26050000,99.07
1979-02-20,98.67,99.67,98.26,99.42,22010000,99.42
1979-02-16,98.73,99.23,98.11,98.67,21110000,98.67
1979-02-15,98.87,99.13,97.96,98.73,22550000,98.73
1979-02-14,98.93,99.64,98.21,98.87,27220000,98.87
1979-02-13,98.25,99.58,98.25,98.93,28470000,98.93
1979-02-12,97.87,98.55,97.05,98.20,20610000,98.20
1979-02-09,97.65,98.50,97.28,97.87,24320000,97.87
1979-02-08,97.16,98.11,96.82,97.65,23360000,97.65
1979-02-07,98.05,98.07,96.51,97.16,28450000,97.16
1979-02-06,98.09,98.74,97.48,98.05,23570000,98.05
1979-02-05,99.07,99.07,97.57,98.09,26490000,98.09
1979-02-02,99.96,100.52,99.10,99.50,25350000,99.50
1979-02-01,99.93,100.38,99.01,99.96,27930000,99.96
1979-01-31,101.05,101.41,99.47,99.93,30330000,99.93
1979-01-30,101.55,102.07,100.68,101.05,26910000,101.05
1979-01-29,101.86,102.33,100.99,101.55,24170000,101.55
1979-01-26,101.19,102.59,101.03,101.86,34230000,101.86
1979-01-25,100.16,101.66,99.99,101.19,31440000,101.19
1979-01-24,100.60,101.31,99.67,100.16,31730000,100.16
1979-01-23,99.90,101.05,99.35,100.60,30130000,100.60
1979-01-22,99.75,100.35,98.90,99.90,24390000,99.90
1979-01-19,99.72,100.57,99.22,99.75,26800000,99.75
1979-01-18,99.48,100.35,98.91,99.72,27260000,99.72
1979-01-17,99.46,100.00,98.33,99.48,25310000,99.48
1979-01-16,100.69,100.88,99.11,99.46,30340000,99.46
1979-01-15,99.93,101.13,99.58,100.69,27520000,100.69
1979-01-12,99.32,100.91,99.32,99.93,37120000,99.93
1979-01-11,98.77,99.41,97.95,99.10,24580000,99.10
1979-01-10,99.33,99.75,98.28,98.77,24990000,98.77
1979-01-09,98.80,99.96,98.62,99.33,27340000,99.33
1979-01-08,99.13,99.30,97.83,98.80,21440000,98.80
1979-01-05,98.58,99.79,98.25,99.13,28890000,99.13
1979-01-04,97.80,99.42,97.52,98.58,33290000,98.58
1979-01-03,96.81,98.54,96.81,97.80,29180000,97.80
1979-01-02,96.11,96.96,95.22,96.73,18340000,96.73
1978-12-29,96.28,97.03,95.48,96.11,30030000,96.11
1978-12-28,96.66,97.19,95.82,96.28,25440000,96.28
1978-12-27,97.51,97.51,96.15,96.66,23580000,96.66
1978-12-26,96.31,97.89,95.99,97.52,21470000,97.52
1978-12-22,94.77,96.62,94.77,96.31,23790000,96.31
1978-12-21,94.68,95.66,94.11,94.71,28670000,94.71
1978-12-20,94.24,95.20,93.70,94.68,26520000,94.68
1978-12-19,93.44,94.85,93.05,94.24,25960000,94.24
1978-12-18,94.33,94.33,92.64,93.44,32900000,93.44
1978-12-15,96.04,96.28,94.88,95.33,23620000,95.33
1978-12-14,96.06,96.44,95.20,96.04,20840000,96.04
1978-12-13,96.59,97.07,95.59,96.06,22480000,96.06
1978-12-12,97.11,97.58,96.27,96.59,22210000,96.59
1978-12-11,96.63,97.56,96.07,97.11,21000000,97.11
1978-12-08,97.08,97.48,96.14,96.63,18560000,96.63
1978-12-07,97.49,98.10,96.58,97.08,21170000,97.08
1978-12-06,97.44,98.58,96.83,97.49,29680000,97.49
1978-12-05,96.15,97.70,95.88,97.44,25670000,97.44
1978-12-04,96.28,96.96,95.37,96.15,22020000,96.15
1978-12-01,95.01,96.69,95.01,96.28,26830000,96.28
1978-11-30,93.75,94.94,93.29,94.70,19900000,94.70
1978-11-29,94.92,94.92,93.48,93.75,21160000,93.75
1978-11-28,95.99,96.51,94.88,95.15,22740000,95.15
1978-11-27,95.79,96.52,95.17,95.99,19790000,95.99
1978-11-24,95.48,96.17,94.98,95.79,14590000,95.79
1978-11-22,95.01,95.91,94.54,95.48,20010000,95.48
1978-11-21,95.25,95.83,94.49,95.01,20750000,95.01
1978-11-20,94.42,95.86,94.29,95.25,24440000,95.25
1978-11-17,93.71,95.03,93.59,94.42,25170000,94.42
1978-11-16,92.71,94.08,92.59,93.71,21340000,93.71
1978-11-15,92.49,94.00,92.29,92.71,26280000,92.71
1978-11-14,93.13,93.53,91.77,92.49,30610000,92.49
1978-11-13,94.77,94.90,92.96,93.13,20960000,93.13
1978-11-10,94.42,95.39,93.94,94.77,16750000,94.77
1978-11-09,94.45,95.50,93.81,94.42,23320000,94.42
1978-11-08,93.85,94.74,92.89,94.45,23560000,94.45
1978-11-07,94.75,94.75,93.14,93.85,25320000,93.85
1978-11-06,96.18,96.49,94.84,95.19,20450000,95.19
1978-11-03,95.61,96.98,94.78,96.18,25990000,96.18
1978-11-02,96.85,97.31,94.84,95.61,41030000,95.61
1978-11-01,94.13,97.41,94.13,96.85,50450000,96.85
1978-10-31,95.06,95.80,92.72,93.15,42720000,93.15
1978-10-30,94.59,95.49,91.65,95.06,59480000,95.06
1978-10-27,96.03,96.62,94.30,94.59,40360000,94.59
1978-10-26,97.31,97.71,95.59,96.03,31990000,96.03
1978-10-25,97.49,98.56,96.33,97.31,31380000,97.31
1978-10-24,98.18,98.95,97.13,97.49,28880000,97.49
1978-10-23,97.95,98.84,96.63,98.18,36090000,98.18
1978-10-20,99.26,99.26,97.12,97.95,43670000,97.95
1978-10-19,100.49,101.03,99.04,99.33,31810000,99.33
1978-10-18,101.26,101.76,99.89,100.49,32940000,100.49
1978-10-17,102.35,102.35,100.47,101.26,37870000,101.26
1978-10-16,104.63,104.63,102.43,102.61,24600000,102.61
1978-10-13,104.88,105.34,104.07,104.66,21920000,104.66
1978-10-12,105.39,106.23,104.42,104.88,30170000,104.88
1978-10-11,104.46,105.64,103.80,105.39,21740000,105.39
1978-10-10,104.59,105.36,103.90,104.46,25470000,104.46
1978-10-09,103.52,104.89,103.31,104.59,19720000,104.59
1978-10-06,103.27,104.23,102.82,103.52,27380000,103.52
1978-10-05,103.06,104.10,102.54,103.27,27820000,103.27
1978-10-04,102.60,103.36,101.76,103.06,25090000,103.06
1978-10-03,102.96,103.56,102.18,102.60,22540000,102.60
1978-10-02,102.54,103.42,102.13,102.96,18700000,102.96
1978-09-29,101.96,103.08,101.65,102.54,23610000,102.54
1978-09-28,101.66,102.38,100.94,101.96,24390000,101.96
1978-09-27,102.62,103.44,101.33,101.66,28370000,101.66
1978-09-26,101.86,103.15,101.58,102.62,26330000,102.62
1978-09-25,101.84,102.36,101.05,101.86,20970000,101.86
1978-09-22,101.90,102.69,101.13,101.84,27960000,101.84
1978-09-21,101.73,102.54,100.66,101.90,33640000,101.90
1978-09-20,102.53,103.29,101.28,101.73,35080000,101.73
1978-09-19,103.21,103.82,102.12,102.53,31660000,102.53
1978-09-18,104.12,105.03,102.75,103.21,35860000,103.21
1978-09-15,105.10,105.12,103.56,104.12,37290000,104.12
1978-09-14,106.34,106.62,104.77,105.10,37400000,105.10
1978-09-13,106.99,107.85,105.87,106.34,43340000,106.34
1978-09-12,106.98,107.48,106.02,106.99,34400000,106.99
1978-09-11,106.79,108.05,106.42,106.98,39670000,106.98
1978-09-08,105.50,107.19,105.50,106.79,42170000,106.79
1978-09-07,105.38,106.49,104.76,105.42,40310000,105.42
1978-09-06,104.51,106.19,104.51,105.38,42600000,105.38
1978-09-05,103.68,104.83,103.31,104.49,32170000,104.49
1978-09-01,103.29,104.27,102.73,103.68,35070000,103.68
1978-08-31,103.50,104.05,102.63,103.29,33850000,103.29
1978-08-30,103.39,104.26,102.70,103.50,37750000,103.50
1978-08-29,103.96,104.34,102.92,103.39,33780000,103.39
1978-08-28,104.90,105.14,103.61,103.96,31760000,103.96
1978-08-25,105.08,105.68,104.24,104.90,36190000,104.90
1978-08-24,104.91,105.86,104.29,105.08,38500000,105.08
1978-08-23,104.31,105.68,104.12,104.91,39630000,104.91
1978-08-22,103.89,104.79,103.14,104.31,29620000,104.31
1978-08-21,104.73,105.20,103.44,103.89,29440000,103.89
1978-08-18,105.08,105.98,104.23,104.73,34650000,104.73
1978-08-17,104.65,106.27,104.34,105.08,45270000,105.08
1978-08-16,103.85,105.15,103.41,104.65,36120000,104.65
1978-08-15,103.97,104.38,102.86,103.85,29760000,103.85
1978-08-14,103.96,104.98,103.40,103.97,32320000,103.97
1978-08-11,103.66,104.67,102.85,103.96,33550000,103.96
1978-08-10,104.50,105.11,103.10,103.66,39760000,103.66
1978-08-09,104.01,105.72,103.70,104.50,48800000,104.50
1978-08-08,103.55,104.35,102.60,104.01,34290000,104.01
1978-08-07,103.92,104.84,103.03,103.55,33350000,103.55
1978-08-04,103.51,104.67,102.75,103.92,37910000,103.92
1978-08-03,102.92,105.41,102.82,103.51,66370000,103.51
1978-08-02,100.66,103.21,100.18,102.92,47470000,102.92
1978-08-01,100.68,101.46,99.95,100.66,34810000,100.66
1978-07-31,100.00,101.18,99.37,100.68,33990000,100.68
1978-07-28,99.54,100.51,98.90,100.00,33390000,100.00
1978-07-27,99.08,100.17,98.60,99.54,33970000,99.54
1978-07-26,99.08,99.08,99.08,99.08,36830000,99.08
1978-07-25,97.72,98.73,97.20,98.44,25400000,98.44
1978-07-24,97.75,98.13,96.72,97.72,23280000,97.72
1978-07-21,98.03,98.57,97.02,97.75,26060000,97.75
1978-07-20,98.12,99.18,97.49,98.03,33350000,98.03
1978-07-19,96.87,98.41,96.71,98.12,30850000,98.12
1978-07-18,97.78,97.98,96.52,96.87,22860000,96.87
1978-07-17,97.58,98.84,97.24,97.78,29180000,97.78
1978-07-14,96.25,97.88,95.89,97.58,28370000,97.58
1978-07-13,96.24,96.66,95.42,96.25,23620000,96.25
1978-07-12,95.93,96.83,95.50,96.24,26640000,96.24
1978-07-11,95.27,96.49,94.92,95.93,27470000,95.93
1978-07-10,94.89,95.67,94.28,95.27,22470000,95.27
1978-07-07,94.32,95.32,94.02,94.89,23480000,94.89
1978-07-06,94.27,94.83,93.59,94.32,24990000,94.32
1978-07-05,95.09,95.20,93.78,94.27,23730000,94.27
1978-07-03,95.53,95.65,94.62,95.09,11560000,95.09
1978-06-30,95.57,95.96,94.87,95.53,18100000,95.53
1978-06-29,95.40,96.26,95.00,95.57,21660000,95.57
1978-06-28,94.98,95.79,94.44,95.40,23260000,95.40
1978-06-27,94.60,95.48,93.99,94.98,29280000,94.98
1978-06-26,95.85,96.06,94.31,94.60,29250000,94.60
1978-06-23,96.24,96.98,95.49,95.85,28530000,95.85
1978-06-22,96.01,96.76,95.52,96.24,27160000,96.24
1978-06-21,96.51,96.74,95.42,96.01,29100000,96.01
1978-06-20,97.49,97.78,96.15,96.51,27920000,96.51
1978-06-19,97.42,97.94,96.53,97.49,25500000,97.49
1978-06-16,98.34,98.59,97.10,97.42,27690000,97.42
1978-06-15,99.48,99.54,97.97,98.34,29280000,98.34
1978-06-14,99.57,100.68,98.89,99.48,37290000,99.48
1978-06-13,99.55,99.98,98.43,99.57,30760000,99.57
1978-06-12,99.93,100.60,99.16,99.55,24440000,99.55
1978-06-09,100.21,100.71,99.30,99.93,32470000,99.93
1978-06-08,100.12,101.21,99.55,100.21,39380000,100.21
1978-06-07,100.32,100.81,99.36,100.12,33060000,100.12
1978-06-06,99.95,101.84,99.90,100.32,51970000,100.32
1978-06-05,98.14,100.27,97.97,99.95,39580000,99.95
1978-06-02,97.35,98.52,97.01,98.14,31860000,98.14
1978-06-01,97.24,97.95,96.63,97.35,28750000,97.35
1978-05-31,96.86,97.97,96.50,97.24,29070000,97.24
1978-05-30,96.58,97.23,95.95,96.86,21040000,96.86
1978-05-26,96.80,97.14,96.01,96.58,21410000,96.58
1978-05-25,97.08,97.80,96.30,96.80,28410000,96.80
1978-05-24,97.74,97.74,96.27,97.08,31450000,97.08
1978-05-23,99.09,99.17,97.53,98.05,33230000,98.05
1978-05-22,98.12,99.43,97.65,99.09,28680000,99.09
1978-05-19,98.62,99.06,97.42,98.12,34360000,98.12
1978-05-18,99.60,100.04,98.19,98.62,42270000,98.62
1978-05-17,99.35,100.32,98.63,99.60,45490000,99.60
1978-05-16,98.76,100.16,98.61,99.35,48170000,99.35
1978-05-15,98.07,99.11,97.40,98.76,33890000,98.76
1978-05-12,97.20,98.89,97.14,98.07,46600000,98.07
1978-05-11,95.92,97.47,95.60,97.20,36630000,97.20
1978-05-10,95.90,96.69,95.35,95.92,33330000,95.92
1978-05-09,96.19,96.68,95.33,95.90,30860000,95.90
1978-05-08,96.53,97.50,95.82,96.19,34680000,96.19
1978-05-05,95.93,97.44,95.56,96.53,42680000,96.53
1978-05-04,96.26,96.43,94.57,95.93,37520000,95.93
1978-05-03,97.25,97.61,95.84,96.26,37560000,96.26
1978-05-02,97.67,98.11,96.44,97.25,41400000,97.25
1978-05-01,96.83,98.30,96.41,97.67,37020000,97.67
1978-04-28,95.86,97.10,95.24,96.83,32850000,96.83
1978-04-27,96.82,96.93,95.30,95.86,35470000,95.86
1978-04-26,96.64,97.75,95.96,96.82,44430000,96.82
1978-04-25,96.05,97.91,96.05,96.64,55800000,96.64
1978-04-24,94.34,96.00,94.08,95.77,34510000,95.77
1978-04-21,94.54,95.09,93.71,94.34,31540000,94.34
1978-04-20,93.97,95.71,93.97,94.54,43230000,94.54
1978-04-19,93.43,94.48,92.75,93.86,35060000,93.86
1978-04-18,94.45,94.72,92.87,93.43,38950000,93.43
1978-04-17,93.60,95.89,93.60,94.45,63510000,94.45
1978-04-14,91.40,93.31,91.40,92.92,52280000,92.92
1978-04-13,90.11,91.27,89.82,90.98,31580000,90.98
1978-04-12,90.25,90.78,89.65,90.11,26210000,90.11
1978-04-11,90.49,90.79,89.77,90.25,24300000,90.25
1978-04-10,90.17,90.88,89.73,90.49,25740000,90.49
1978-04-07,89.79,90.59,89.39,90.17,25160000,90.17
1978-04-06,89.64,90.46,89.31,89.79,27360000,89.79
1978-04-05,88.86,89.91,88.62,89.64,27260000,89.64
1978-04-04,88.46,89.18,88.16,88.86,20130000,88.86
1978-04-03,89.20,89.20,88.07,88.46,20230000,88.46
1978-03-31,89.41,89.64,88.68,89.21,20130000,89.21
1978-03-30,89.64,89.89,88.97,89.41,20460000,89.41
1978-03-29,89.50,90.17,89.14,89.64,25450000,89.64
1978-03-28,88.87,89.76,88.47,89.50,21600000,89.50
1978-03-27,89.36,89.50,88.51,88.87,18870000,88.87
1978-03-23,89.47,89.90,88.83,89.36,21290000,89.36
1978-03-22,89.79,90.07,88.99,89.47,21950000,89.47
1978-03-21,90.82,91.06,89.50,89.79,24410000,89.79
1978-03-20,90.20,91.35,90.10,90.82,28360000,90.82
1978-03-17,89.51,90.52,89.17,90.20,28470000,90.20
1978-03-16,89.12,89.77,88.58,89.51,25400000,89.51
1978-03-15,89.35,89.73,88.52,89.12,23340000,89.12
1978-03-14,88.95,89.62,88.21,89.35,24300000,89.35
1978-03-13,88.88,89.77,88.48,88.95,24070000,88.95
1978-03-10,87.89,89.25,87.82,88.88,27090000,88.88
1978-03-09,87.84,88.49,87.34,87.89,21820000,87.89
1978-03-08,87.36,88.08,86.97,87.84,22030000,87.84
1978-03-07,86.90,87.63,86.55,87.36,19900000,87.36
1978-03-06,87.45,87.52,86.48,86.90,17230000,86.90
1978-03-03,87.32,87.98,86.83,87.45,20120000,87.45
1978-03-02,87.19,87.81,86.69,87.32,20280000,87.32
1978-03-01,87.04,87.63,86.45,87.19,21010000,87.19
1978-02-28,87.72,87.76,86.58,87.04,19750000,87.04
1978-02-27,88.49,88.97,87.49,87.72,19990000,87.72
1978-02-24,87.66,88.87,87.66,88.49,22510000,88.49
1978-02-23,87.56,87.92,86.83,87.64,18720000,87.64
1978-02-22,87.59,88.15,87.19,87.56,18450000,87.56
1978-02-21,87.96,88.19,87.09,87.59,21890000,87.59
1978-02-17,88.08,88.70,87.55,87.96,18500000,87.96
1978-02-16,88.77,88.77,87.64,88.08,21570000,88.08
1978-02-15,89.04,89.40,88.30,88.83,20170000,88.83
1978-02-14,89.86,89.89,88.70,89.04,20470000,89.04
1978-02-13,90.08,90.30,89.38,89.86,16810000,89.86
1978-02-10,90.30,90.69,89.56,90.08,19480000,90.08
1978-02-09,90.83,90.96,89.84,90.30,17940000,90.30
1978-02-08,90.33,91.32,90.09,90.83,21300000,90.83
1978-02-07,89.50,90.53,89.38,90.33,14730000,90.33
1978-02-06,89.62,89.85,88.95,89.50,11630000,89.50
1978-02-03,90.13,90.32,89.19,89.62,19400000,89.62
1978-02-02,89.93,90.91,89.54,90.13,23050000,90.13
1978-02-01,89.25,90.24,88.82,89.93,22240000,89.93
1978-01-31,89.34,89.92,88.61,89.25,19870000,89.25
1978-01-30,88.58,89.67,88.26,89.34,17400000,89.34
1978-01-27,88.58,89.10,88.02,88.58,17600000,88.58
1978-01-26,89.39,89.79,88.31,88.58,19600000,88.58
1978-01-25,89.25,89.94,88.83,89.39,18690000,89.39
1978-01-24,89.24,89.80,88.67,89.25,18690000,89.25
1978-01-23,89.89,90.08,88.81,89.24,19380000,89.24
1978-01-20,90.09,90.27,89.41,89.89,7580000,89.89
1978-01-19,90.56,91.04,89.74,90.09,21500000,90.09
1978-01-18,89.88,90.86,89.59,90.56,21390000,90.56
1978-01-17,89.43,90.31,89.05,89.88,19360000,89.88
1978-01-16,89.69,90.11,88.88,89.43,18760000,89.43
1978-01-13,89.82,90.47,89.26,89.69,18010000,89.69
1978-01-12,89.74,90.60,89.25,89.82,22730000,89.82
1978-01-11,90.17,90.70,89.23,89.74,22880000,89.74
1978-01-10,90.64,91.29,89.72,90.17,25180000,90.17
1978-01-09,91.48,91.48,89.97,90.64,27990000,90.64
1978-01-06,92.66,92.66,91.05,91.62,26150000,91.62
1978-01-05,93.52,94.53,92.51,92.74,23570000,92.74
1978-01-04,93.82,94.10,92.57,93.52,24090000,93.52
1978-01-03,95.10,95.15,93.49,93.82,17720000,93.82
1977-12-30,94.94,95.67,94.44,95.10,23560000,95.10
1977-12-29,94.75,95.43,94.10,94.94,23610000,94.94
1977-12-28,94.69,95.20,93.99,94.75,19630000,94.75
1977-12-27,94.69,95.21,94.09,94.69,16750000,94.69
1977-12-23,93.80,94.99,93.75,94.69,20080000,94.69
1977-12-22,93.05,94.37,93.05,93.80,28100000,93.80
1977-12-21,92.50,93.58,92.20,93.05,24510000,93.05
1977-12-20,92.69,93.00,91.76,92.50,23250000,92.50
1977-12-19,93.40,93.71,92.42,92.69,21150000,92.69
1977-12-16,93.55,94.04,92.93,93.40,20270000,93.40
1977-12-15,94.03,94.42,93.23,93.55,21610000,93.55
1977-12-14,93.56,94.26,92.94,94.03,22110000,94.03
1977-12-13,93.63,94.04,92.90,93.56,19190000,93.56
1977-12-12,93.65,94.29,93.18,93.63,18180000,93.63
1977-12-09,92.96,94.11,92.77,93.65,19210000,93.65
1977-12-08,92.78,93.76,92.51,92.96,20400000,92.96
1977-12-07,92.83,93.39,92.15,92.78,21050000,92.78
1977-12-06,94.09,94.09,92.44,92.83,23770000,92.83
1977-12-05,94.67,95.01,93.91,94.27,19160000,94.27
1977-12-02,94.69,95.25,94.08,94.67,21160000,94.67
1977-12-01,94.83,95.45,94.23,94.69,24220000,94.69
1977-11-30,94.55,95.17,93.78,94.83,22670000,94.83
1977-11-29,96.04,96.09,94.28,94.55,22950000,94.55
1977-11-28,96.69,96.98,95.67,96.04,21570000,96.04
1977-11-25,96.49,97.11,95.86,96.69,17910000,96.69
1977-11-23,96.09,96.94,95.60,96.49,29150000,96.49
1977-11-22,95.25,96.52,95.05,96.09,28600000,96.09
1977-11-21,95.33,95.77,94.59,95.25,20110000,95.25
1977-11-18,95.16,95.88,94.70,95.33,23930000,95.33
1977-11-17,95.45,95.88,94.59,95.16,25110000,95.16
1977-11-16,95.93,96.47,95.06,95.45,24950000,95.45
1977-11-15,95.32,96.47,94.73,95.93,27740000,95.93
1977-11-14,95.98,96.38,94.91,95.32,23220000,95.32
1977-11-11,95.10,96.49,95.10,95.98,35260000,95.98
1977-11-10,92.98,95.10,92.69,94.71,31980000,94.71
1977-11-09,92.46,93.27,92.01,92.98,21330000,92.98
1977-11-08,92.29,92.97,91.82,92.46,19210000,92.46
1977-11-07,91.58,92.70,91.32,92.29,21270000,92.29
1977-11-04,90.76,91.97,90.72,91.58,21700000,91.58
1977-11-03,90.71,91.18,90.01,90.76,18090000,90.76
1977-11-02,91.35,91.59,90.29,90.71,20760000,90.71
1977-11-01,92.19,92.19,91.00,91.35,17170000,91.35
1977-10-31,92.61,93.03,91.85,92.34,17070000,92.34
1977-10-28,92.34,93.13,91.88,92.61,18050000,92.61
1977-10-27,92.10,93.15,91.54,92.34,21920000,92.34
1977-10-26,91.00,92.46,90.44,92.10,24860000,92.10
1977-10-25,91.63,91.71,90.20,91.00,23590000,91.00
1977-10-24,92.32,92.62,91.36,91.63,19210000,91.63
1977-10-21,92.67,92.99,91.80,92.32,20230000,92.32
1977-10-20,92.38,93.12,91.60,92.67,20520000,92.67
1977-10-19,93.46,93.71,92.07,92.38,22030000,92.38
1977-10-18,93.47,94.19,93.01,93.46,20130000,93.46
1977-10-17,93.56,94.03,92.87,93.47,17340000,93.47
1977-10-14,93.46,94.19,92.88,93.56,20410000,93.56
1977-10-13,94.04,94.32,92.89,93.46,23870000,93.46
1977-10-12,94.82,94.82,93.40,94.04,22440000,94.04
1977-10-11,95.75,95.97,94.73,94.93,17870000,94.93
1977-10-10,95.97,96.15,95.32,95.75,10580000,95.75
1977-10-07,96.05,96.51,95.48,95.97,16250000,95.97
1977-10-06,95.68,96.45,95.30,96.05,18490000,96.05
1977-10-05,96.03,96.36,95.20,95.68,18300000,95.68
1977-10-04,96.74,97.27,95.73,96.03,20850000,96.03
1977-10-03,96.53,97.11,95.86,96.74,19460000,96.74
1977-09-30,95.85,96.85,95.66,96.53,21170000,96.53
1977-09-29,95.31,96.28,95.09,95.85,21160000,95.85
1977-09-28,95.24,95.91,94.73,95.31,17960000,95.31
1977-09-27,95.38,96.01,94.76,95.24,19080000,95.24
1977-09-26,95.04,95.68,94.44,95.38,18230000,95.38
1977-09-23,95.09,95.69,94.60,95.04,18760000,95.04
1977-09-22,95.10,95.61,94.51,95.09,16660000,95.09
1977-09-21,95.89,96.52,94.83,95.10,22200000,95.10
1977-09-20,95.85,96.29,95.23,95.89,19030000,95.89
1977-09-19,96.48,96.59,95.46,95.85,16890000,95.85
1977-09-16,96.80,97.30,96.05,96.48,18340000,96.48
1977-09-15,96.55,97.31,96.15,96.80,18230000,96.80
1977-09-14,96.09,96.88,95.66,96.55,17330000,96.55
1977-09-13,96.03,96.56,95.48,96.09,14900000,96.09
1977-09-12,96.37,96.64,95.37,96.03,18700000,96.03
1977-09-09,97.10,97.10,95.97,96.37,18100000,96.37
1977-09-08,98.01,98.43,97.01,97.28,18290000,97.28
1977-09-07,97.71,98.38,97.33,98.01,18070000,98.01
1977-09-06,97.45,98.13,96.93,97.71,16130000,97.71
1977-09-02,96.83,97.76,96.51,97.45,15620000,97.45
1977-09-01,96.77,97.54,96.35,96.83,18820000,96.83
1977-08-31,96.38,97.00,95.59,96.77,19080000,96.77
1977-08-30,96.92,97.55,96.04,96.38,18220000,96.38
1977-08-29,96.06,97.25,95.93,96.92,15280000,96.92
1977-08-26,96.15,96.42,95.04,96.06,18480000,96.06
1977-08-25,97.18,97.18,95.81,96.15,19400000,96.15
1977-08-24,97.62,97.99,96.77,97.23,18170000,97.23
1977-08-23,97.79,98.52,97.18,97.62,20290000,97.62
1977-08-22,97.51,98.29,96.84,97.79,17870000,97.79
1977-08-19,97.68,98.29,96.78,97.51,20800000,97.51
1977-08-18,97.74,98.69,97.21,97.68,21040000,97.68
1977-08-17,97.73,98.40,97.12,97.74,20920000,97.74
1977-08-16,98.18,98.60,97.35,97.73,19340000,97.73
1977-08-15,97.88,98.56,97.14,98.18,15750000,98.18
1977-08-12,98.16,98.51,97.31,97.88,16870000,97.88
1977-08-11,98.92,99.45,97.90,98.16,21740000,98.16
1977-08-10,98.05,99.06,97.67,98.92,18280000,98.92
1977-08-09,97.99,98.63,97.48,98.05,19900000,98.05
1977-08-08,98.76,98.86,97.68,97.99,15870000,97.99
1977-08-05,98.74,99.44,98.31,98.76,19940000,98.76
1977-08-04,98.37,99.19,97.79,98.74,18870000,98.74
1977-08-03,98.50,98.86,97.53,98.37,21710000,98.37
1977-08-02,99.12,99.27,98.14,98.50,17910000,98.50
1977-08-01,98.85,99.84,98.46,99.12,17920000,99.12
1977-07-29,98.79,99.21,97.71,98.85,20350000,98.85
1977-07-28,98.64,99.36,97.78,98.79,26340000,98.79
1977-07-27,100.27,100.29,98.31,98.64,26440000,98.64
1977-07-26,100.85,100.92,99.72,100.27,21390000,100.27
1977-07-25,101.67,101.85,100.46,100.85,20430000,100.85
1977-07-22,101.59,102.28,101.02,101.67,23110000,101.67
1977-07-21,101.73,102.19,100.85,101.59,26880000,101.59
1977-07-20,101.79,102.57,101.14,101.73,29380000,101.73
1977-07-19,100.95,102.17,100.68,101.79,31930000,101.79
1977-07-18,100.18,101.40,99.94,100.95,29890000,100.95
1977-07-15,99.59,100.68,99.28,100.18,29120000,100.18
1977-07-13,99.45,99.99,98.83,99.59,23160000,99.59
1977-07-12,99.55,100.01,98.81,99.45,22470000,99.45
1977-07-11,99.79,100.16,98.90,99.55,19790000,99.55
1977-07-08,99.93,100.62,99.37,99.79,23820000,99.79
1977-07-07,99.58,100.30,99.12,99.93,21740000,99.93
1977-07-06,100.09,100.41,99.20,99.58,21230000,99.58
1977-07-05,100.10,100.72,99.62,100.09,16850000,100.09
1977-07-01,100.48,100.76,99.63,100.10,18160000,100.10
1977-06-30,100.11,100.88,99.68,100.48,19410000,100.48
1977-06-29,100.14,100.49,99.30,100.11,19000000,100.11
1977-06-28,100.98,101.36,99.87,100.14,22670000,100.14
1977-06-27,101.19,101.63,100.47,100.98,19870000,100.98
1977-06-24,100.62,101.65,100.41,101.19,27490000,101.19
1977-06-23,100.46,101.10,99.88,100.62,24330000,100.62
1977-06-22,100.74,101.07,99.90,100.46,25070000,100.46
1977-06-21,100.42,101.41,100.16,100.74,29730000,100.74
1977-06-20,99.97,100.76,99.56,100.42,22950000,100.42
1977-06-17,99.85,100.47,99.34,99.97,21960000,99.97
1977-06-16,99.61,100.33,98.91,99.85,24310000,99.85
1977-06-15,99.86,100.31,99.12,99.61,22640000,99.61
1977-06-14,98.76,100.12,98.76,99.86,25390000,99.86
1977-06-13,98.46,99.21,98.06,98.74,20250000,98.74
1977-06-10,98.14,98.86,97.68,98.46,20630000,98.46
1977-06-09,98.20,98.62,97.51,98.14,19940000,98.14
1977-06-08,97.73,98.75,97.49,98.20,22200000,98.20
1977-06-07,97.23,98.01,96.60,97.73,21110000,97.73
1977-06-06,97.69,98.26,96.89,97.23,18930000,97.23
1977-06-03,96.74,98.12,96.55,97.69,20330000,97.69
1977-06-02,96.93,97.53,96.23,96.74,18620000,96.74
1977-06-01,96.12,97.27,95.89,96.93,18320000,96.93
1977-05-31,96.27,96.75,95.52,96.12,17800000,96.12
1977-05-27,97.01,97.26,95.92,96.27,15730000,96.27
1977-05-26,96.77,97.47,96.20,97.01,18620000,97.01
1977-05-25,97.67,98.14,96.50,96.77,20710000,96.77
1977-05-24,98.15,98.25,97.00,97.67,20050000,97.67
1977-05-23,99.35,99.35,97.88,98.15,18290000,98.15
1977-05-20,99.88,100.12,98.91,99.45,18950000,99.45
1977-05-19,100.30,100.74,99.49,99.88,21280000,99.88
1977-05-18,99.77,100.93,99.58,100.30,27800000,100.30
1977-05-17,99.47,100.11,98.76,99.77,22290000,99.77
1977-05-16,99.03,99.98,98.79,99.47,21170000,99.47
1977-05-13,98.73,99.52,98.37,99.03,19780000,99.03
1977-05-12,98.78,99.25,97.91,98.73,21980000,98.73
1977-05-11,99.47,99.77,98.40,98.78,18980000,98.78
1977-05-10,99.18,100.09,98.82,99.47,21090000,99.47
1977-05-09,99.49,99.78,98.66,99.18,15230000,99.18
1977-05-06,100.11,100.20,98.95,99.49,19370000,99.49
1977-05-05,99.96,100.79,99.28,100.11,23450000,100.11
1977-05-04,99.43,100.56,98.90,99.96,23330000,99.96
1977-05-03,98.93,99.96,98.72,99.43,21950000,99.43
1977-05-02,98.44,99.26,97.97,98.93,17970000,98.93
1977-04-29,98.20,98.87,97.58,98.44,18330000,98.44
1977-04-28,97.96,98.77,97.47,98.20,18370000,98.20
1977-04-27,97.11,98.47,96.90,97.96,20590000,97.96
1977-04-26,97.15,97.94,96.53,97.11,20040000,97.11
1977-04-25,98.32,98.32,96.54,97.15,20440000,97.15
1977-04-22,99.67,99.67,98.08,98.44,20700000,98.44
1977-04-21,100.40,101.20,99.35,99.75,22740000,99.75
1977-04-20,100.07,100.98,99.49,100.40,25090000,100.40
1977-04-19,100.54,100.81,99.58,100.07,19510000,100.07
1977-04-18,101.04,101.36,100.09,100.54,17830000,100.54
1977-04-15,101.00,101.63,100.35,101.04,20230000,101.04
1977-04-14,100.42,102.07,100.42,101.00,30490000,101.00
1977-04-13,100.15,100.72,99.02,100.16,21800000,100.16
1977-04-12,98.97,100.58,98.97,100.15,23760000,100.15
1977-04-11,98.35,99.37,98.08,98.88,17650000,98.88
1977-04-07,97.91,98.65,97.48,98.35,17260000,98.35
1977-04-06,98.01,98.61,97.45,97.91,16600000,97.91
1977-04-05,98.23,98.60,97.43,98.01,18330000,98.01
1977-04-04,99.21,99.50,97.98,98.23,16250000,98.23
1977-04-01,98.42,99.57,98.38,99.21,17050000,99.21
1977-03-31,98.54,99.14,97.80,98.42,16510000,98.42
1977-03-30,99.69,99.99,98.18,98.54,18810000,98.54
1977-03-29,99.00,100.12,98.95,99.69,17030000,99.69
1977-03-28,99.06,99.54,98.35,99.00,16710000,99.00
1977-03-25,99.70,100.05,98.71,99.06,16550000,99.06
1977-03-24,100.20,100.60,99.26,99.70,19650000,99.70
1977-03-23,101.00,101.42,99.88,100.20,19360000,100.20
1977-03-22,101.31,101.58,100.35,101.00,18660000,101.00
1977-03-21,101.86,102.13,100.92,101.31,18040000,101.31
1977-03-18,102.08,102.61,101.39,101.86,19840000,101.86
1977-03-17,102.17,102.58,101.28,102.08,20700000,102.08
1977-03-16,101.98,102.70,101.52,102.17,22140000,102.17
1977-03-15,101.42,102.61,101.34,101.98,23940000,101.98
1977-03-14,100.65,101.75,100.24,101.42,19290000,101.42
1977-03-11,100.67,101.37,100.14,100.65,18230000,100.65
1977-03-10,100.10,100.96,99.49,100.67,18620000,100.67
1977-03-09,100.87,100.89,99.63,100.10,19680000,100.10
1977-03-08,101.25,101.85,100.48,100.87,19520000,100.87
1977-03-07,101.20,101.77,100.64,101.25,17410000,101.25
1977-03-04,100.88,101.67,100.52,101.20,18950000,101.20
1977-03-03,100.39,101.28,100.01,100.88,17560000,100.88
1977-03-02,100.66,101.24,99.97,100.39,18010000,100.39
1977-03-01,99.82,101.03,99.65,100.66,19480000,100.66
1977-02-28,99.48,100.06,98.91,99.82,16220000,99.82
1977-02-25,99.60,100.02,98.82,99.48,17610000,99.48
1977-02-24,100.19,100.42,99.18,99.60,19730000,99.60
1977-02-23,100.49,100.95,99.78,100.19,18240000,100.19
1977-02-22,100.49,101.22,99.94,100.49,17730000,100.49
1977-02-18,100.92,101.13,99.95,100.49,18040000,100.49
1977-02-17,101.50,101.76,100.43,100.92,19040000,100.92
1977-02-16,101.04,102.22,100.68,101.50,23430000,101.50
1977-02-15,100.74,101.67,100.35,101.04,21620000,101.04
1977-02-14,100.22,101.06,99.51,100.74,19230000,100.74
1977-02-11,100.82,101.18,99.74,100.22,20510000,100.22
1977-02-10,100.73,101.51,100.16,100.82,22340000,100.82
1977-02-09,101.60,101.88,100.12,100.73,23640000,100.73
1977-02-08,101.89,102.65,101.16,101.60,24040000,101.60
1977-02-07,101.88,102.43,101.25,101.89,20700000,101.89
1977-02-04,101.85,102.71,101.30,101.88,23130000,101.88
1977-02-03,102.36,102.57,101.28,101.85,23790000,101.85
1977-02-02,102.54,103.32,101.89,102.36,25700000,102.36
1977-02-01,102.03,103.06,101.57,102.54,23700000,102.54
1977-01-31,101.93,102.44,100.91,102.03,22920000,102.03
1977-01-28,101.79,102.61,101.08,101.93,22700000,101.93
1977-01-27,102.34,102.81,101.27,101.79,24360000,101.79
1977-01-26,103.13,103.48,101.84,102.34,27840000,102.34
1977-01-25,103.25,104.08,102.42,103.13,26340000,103.13
1977-01-24,103.32,104.06,102.50,103.25,22890000,103.25
1977-01-21,102.97,103.91,102.35,103.32,23930000,103.32
1977-01-20,103.85,104.45,102.50,102.97,26520000,102.97
1977-01-19,103.32,104.38,102.83,103.85,27120000,103.85
1977-01-18,103.73,104.29,102.71,103.32,24380000,103.32
1977-01-17,104.01,104.37,103.04,103.73,21060000,103.73
1977-01-14,104.20,104.71,103.37,104.01,24480000,104.01
1977-01-13,103.40,104.60,103.21,104.20,24780000,104.20
1977-01-12,104.12,104.18,102.75,103.40,22670000,103.40
1977-01-11,105.20,105.60,103.76,104.12,24100000,104.12
1977-01-10,105.01,105.75,104.46,105.20,20860000,105.20
1977-01-07,105.02,105.59,104.30,105.01,21720000,105.01
1977-01-06,104.76,105.86,104.40,105.02,23920000,105.02
1977-01-05,105.70,106.07,104.33,104.76,25010000,104.76
1977-01-04,107.00,107.31,105.40,105.70,22740000,105.70
1977-01-03,107.46,107.97,106.42,107.00,21280000,107.00
1976-12-31,106.88,107.82,106.55,107.46,19170000,107.46
1976-12-30,106.34,107.41,105.97,106.88,23700000,106.88
1976-12-29,106.77,107.17,105.83,106.34,21910000,106.34
1976-12-28,106.06,107.36,105.90,106.77,25790000,106.77
1976-12-27,104.84,106.31,104.58,106.06,20130000,106.06
1976-12-23,104.71,105.49,104.09,104.84,24560000,104.84
1976-12-22,104.22,105.59,104.03,104.71,26970000,104.71
1976-12-21,103.65,104.66,102.99,104.22,24390000,104.22
1976-12-20,104.26,104.63,103.21,103.65,20690000,103.65
1976-12-17,104.80,105.60,103.89,104.26,23870000,104.26
1976-12-16,105.14,105.53,104.07,104.80,23920000,104.80
1976-12-15,105.07,105.89,104.33,105.14,28300000,105.14
1976-12-14,104.63,105.44,103.80,105.07,25130000,105.07
1976-12-13,104.70,105.33,103.94,104.63,24830000,104.63
1976-12-10,104.51,105.36,103.90,104.70,25960000,104.70
1976-12-09,104.08,105.27,103.71,104.51,31800000,104.51
1976-12-08,103.49,104.40,102.94,104.08,24560000,104.08
1976-12-07,103.56,104.40,102.96,103.49,26140000,103.49
1976-12-06,102.76,104.15,102.53,103.56,24830000,103.56
1976-12-03,102.12,103.31,101.75,102.76,22640000,102.76
1976-12-02,102.49,103.30,101.70,102.12,23300000,102.12
1976-12-01,102.10,103.03,101.62,102.49,21960000,102.49
1976-11-30,102.44,102.72,101.46,102.10,17030000,102.10
1976-11-29,103.15,103.46,102.07,102.44,18750000,102.44
1976-11-26,102.41,103.51,102.13,103.15,15000000,103.15
1976-11-24,101.96,102.85,101.41,102.41,20420000,102.41
1976-11-23,102.59,102.90,101.50,101.96,19090000,101.96
1976-11-22,101.92,103.15,101.63,102.59,20930000,102.59
1976-11-19,101.89,102.77,101.17,101.92,24550000,101.92
1976-11-18,100.61,102.22,100.49,101.89,24000000,101.89
1976-11-17,100.04,101.32,99.64,100.61,19900000,100.61
1976-11-16,99.90,101.12,99.44,100.04,21020000,100.04
1976-11-15,99.24,100.16,98.53,99.90,16710000,99.90
1976-11-12,99.64,99.95,98.51,99.24,15550000,99.24
1976-11-11,98.81,99.89,98.35,99.64,13230000,99.64
1976-11-10,99.32,99.98,98.18,98.81,18890000,98.81
1976-11-09,99.60,100.21,98.38,99.32,19210000,99.32
1976-11-08,100.62,100.62,99.10,99.60,16520000,99.60
1976-11-05,102.41,102.70,100.48,100.82,20780000,100.82
1976-11-04,101.92,103.16,101.40,102.41,21700000,102.41
1976-11-03,102.49,102.49,100.73,101.92,19350000,101.92
1976-11-01,102.90,103.78,102.19,103.10,18390000,103.10
1976-10-29,101.61,103.10,101.15,102.90,17030000,102.90
1976-10-28,101.76,102.50,101.12,101.61,16920000,101.61
1976-10-27,101.06,102.12,100.61,101.76,15790000,101.76
1976-10-26,100.07,101.50,99.91,101.06,15490000,101.06
1976-10-25,99.96,100.60,99.21,100.07,13310000,100.07
1976-10-22,100.77,100.93,99.24,99.96,17870000,99.96
1976-10-21,101.74,102.32,100.49,100.77,17980000,100.77
1976-10-20,101.45,102.23,100.81,101.74,15860000,101.74
1976-10-19,101.47,102.04,100.42,101.45,16200000,101.45
1976-10-18,100.88,101.99,100.62,101.47,15710000,101.47
1976-10-15,100.85,101.50,100.02,100.88,16210000,100.88
1976-10-14,102.12,102.14,100.28,100.85,18610000,100.85
1976-10-13,100.81,102.44,100.54,102.12,21690000,102.12
1976-10-12,101.64,102.19,100.38,100.81,18210000,100.81
1976-10-11,102.48,102.48,100.98,101.64,14620000,101.64
1976-10-08,103.54,104.00,102.24,102.56,16740000,102.56
1976-10-07,102.97,103.90,102.16,103.54,19830000,103.54
1976-10-06,103.23,103.72,102.05,102.97,20870000,102.97
1976-10-05,104.03,104.25,102.51,103.23,19200000,103.23
1976-10-04,104.17,104.62,103.42,104.03,12630000,104.03
1976-10-01,105.24,105.75,103.60,104.17,20620000,104.17
1976-09-30,105.37,105.84,104.57,105.24,14700000,105.24
1976-09-29,105.92,106.45,104.83,105.37,18090000,105.37
1976-09-28,107.27,107.54,105.61,105.92,20440000,105.92
1976-09-27,106.80,107.70,106.35,107.27,17430000,107.27
1976-09-24,106.92,107.36,106.03,106.80,17400000,106.80
1976-09-23,107.46,107.96,106.40,106.92,24210000,106.92
1976-09-22,107.83,108.72,106.92,107.46,32970000,107.46
1976-09-21,106.32,108.13,106.09,107.83,30300000,107.83
1976-09-20,106.27,107.20,105.74,106.32,21730000,106.32
1976-09-17,105.34,106.81,105.14,106.27,28270000,106.27
1976-09-16,104.25,105.59,103.84,105.34,19620000,105.34
1976-09-15,103.94,104.70,103.28,104.25,17570000,104.25
1976-09-14,104.29,104.50,103.31,103.94,15550000,103.94
1976-09-13,104.65,105.29,103.88,104.29,16100000,104.29
1976-09-10,104.40,105.03,103.79,104.65,16930000,104.65
1976-09-09,104.94,105.12,103.91,104.40,16540000,104.40
1976-09-08,105.03,105.73,104.34,104.94,19750000,104.94
1976-09-07,104.30,105.31,103.93,105.03,16310000,105.03
1976-09-03,103.92,104.63,103.36,104.30,13280000,104.30
1976-09-02,104.06,104.84,103.47,103.92,18920000,103.92
1976-09-01,102.91,104.30,102.60,104.06,18640000,104.06
1976-08-31,102.07,103.38,101.94,102.91,15480000,102.91
1976-08-30,101.48,102.51,101.22,102.07,11140000,102.07
1976-08-27,101.32,101.90,100.55,101.48,12120000,101.48
1976-08-26,102.03,102.59,101.01,101.32,15270000,101.32
1976-08-25,101.27,102.41,100.43,102.03,17400000,102.03
1976-08-24,101.96,102.65,100.98,101.27,16740000,101.27
1976-08-23,102.37,102.49,101.04,101.96,15450000,101.96
1976-08-20,103.31,103.31,101.96,102.37,14920000,102.37
1976-08-19,104.56,104.74,103.01,103.39,17230000,103.39
1976-08-18,104.80,105.41,104.12,104.56,17150000,104.56
1976-08-17,104.43,105.25,103.98,104.80,18500000,104.80
1976-08-16,104.25,104.99,103.74,104.43,16210000,104.43
1976-08-13,104.22,104.79,103.61,104.25,13930000,104.25
1976-08-12,104.06,104.64,103.38,104.22,15560000,104.22
1976-08-11,104.41,105.24,103.73,104.06,18710000,104.06
1976-08-10,103.49,104.71,103.21,104.41,16690000,104.41
1976-08-09,103.79,104.02,103.01,103.49,11700000,103.49
1976-08-06,103.85,104.25,103.10,103.79,13930000,103.79
1976-08-05,104.43,104.76,103.48,103.85,15530000,103.85
1976-08-04,104.14,105.18,103.72,104.43,20650000,104.43
1976-08-03,103.19,104.49,102.79,104.14,18500000,104.14
1976-08-02,103.44,103.98,102.64,103.19,13870000,103.19
1976-07-30,102.93,103.88,102.47,103.44,14830000,103.44
1976-07-29,103.05,103.59,102.36,102.93,13330000,102.93
1976-07-28,103.48,103.58,102.31,103.05,16000000,103.05
1976-07-27,104.07,104.51,103.13,103.48,15580000,103.48
1976-07-26,104.06,104.69,103.46,104.07,13530000,104.07
1976-07-23,103.93,104.71,103.49,104.06,15870000,104.06
1976-07-22,103.82,104.42,103.15,103.93,15600000,103.93
1976-07-21,103.72,104.56,103.21,103.82,18350000,103.82
1976-07-20,104.29,104.57,103.05,103.72,18810000,103.72
1976-07-19,104.68,105.32,103.84,104.29,18200000,104.29
1976-07-16,105.20,105.27,103.87,104.68,20450000,104.68
1976-07-15,105.95,106.25,104.76,105.20,20400000,105.20
1976-07-14,105.67,106.61,105.05,105.95,23840000,105.95
1976-07-13,105.90,106.78,105.15,105.67,27550000,105.67
1976-07-12,104.98,106.30,104.74,105.90,23750000,105.90
1976-07-09,103.98,105.41,103.80,104.98,23500000,104.98
1976-07-08,103.83,104.75,103.44,103.98,21710000,103.98
1976-07-07,103.54,104.23,102.80,103.83,18470000,103.83
1976-07-06,104.11,104.67,103.19,103.54,16130000,103.54
1976-07-02,103.59,104.53,103.13,104.11,16730000,104.11
1976-07-01,104.28,104.98,103.14,103.59,21130000,103.59
1976-06-30,103.86,105.07,103.52,104.28,23830000,104.28
1976-06-29,103.43,104.33,102.95,103.86,19620000,103.86
1976-06-28,103.72,104.35,102.97,103.43,17490000,103.43
1976-06-25,103.79,104.54,103.17,103.72,17830000,103.72
1976-06-24,103.25,104.37,102.90,103.79,19850000,103.79
1976-06-23,103.47,103.90,102.40,103.25,17530000,103.25
1976-06-22,104.28,104.82,103.16,103.47,21150000,103.47
1976-06-21,103.76,104.73,103.18,104.28,18930000,104.28
1976-06-18,103.61,104.80,103.06,103.76,25720000,103.76
1976-06-17,102.01,104.12,101.97,103.61,27810000,103.61
1976-06-16,101.46,102.65,100.96,102.01,21620000,102.01
1976-06-15,101.95,102.39,100.84,101.46,18440000,101.46
1976-06-14,101.00,102.51,101.00,101.95,21250000,101.95
1976-06-11,99.56,101.22,99.38,100.92,19470000,100.92
1976-06-10,98.74,99.98,98.55,99.56,16100000,99.56
1976-06-09,98.80,99.49,98.23,98.74,14560000,98.74
1976-06-08,98.63,99.71,98.32,98.80,16660000,98.80
1976-06-07,99.15,99.39,97.97,98.63,14510000,98.63
1976-06-04,100.13,100.27,98.79,99.15,15960000,99.15
1976-06-03,100.22,101.10,99.68,100.13,18900000,100.13
1976-06-02,99.85,100.69,99.26,100.22,16120000,100.22
1976-06-01,100.18,100.74,99.36,99.85,13880000,99.85
1976-05-28,99.38,100.64,99.00,100.18,16860000,100.18
1976-05-27,99.34,99.77,98.26,99.38,15310000,99.38
1976-05-26,99.49,100.14,98.65,99.34,16750000,99.34
1976-05-25,99.44,100.02,98.48,99.49,18770000,99.49
1976-05-24,101.07,101.07,99.11,99.44,16560000,99.44
1976-05-21,102.00,102.34,100.81,101.26,18730000,101.26
1976-05-20,101.18,102.53,100.69,102.00,22560000,102.00
1976-05-19,101.26,102.01,100.55,101.18,18450000,101.18
1976-05-18,101.09,102.00,100.72,101.26,17410000,101.26
1976-05-17,101.34,101.71,100.41,101.09,14720000,101.09
1976-05-14,102.16,102.23,100.82,101.34,16800000,101.34
1976-05-13,102.77,103.03,101.73,102.16,16730000,102.16
1976-05-12,102.95,103.55,102.14,102.77,18510000,102.77
1976-05-11,103.10,103.99,102.39,102.95,23590000,102.95
1976-05-10,101.88,103.51,101.76,103.10,22760000,103.10
1976-05-07,101.16,102.27,100.77,101.88,17810000,101.88
1976-05-06,100.88,101.70,100.31,101.16,16200000,101.16
1976-05-05,101.46,101.92,100.45,100.88,14970000,100.88
1976-05-04,100.92,101.93,100.29,101.46,17240000,101.46
1976-05-03,101.64,101.73,100.14,100.92,15180000,100.92
1976-04-30,102.13,102.65,101.16,101.64,14530000,101.64
1976-04-29,102.13,102.97,101.45,102.13,17740000,102.13
1976-04-28,101.86,102.46,100.91,102.13,15790000,102.13
1976-04-27,102.43,103.18,101.51,101.86,17760000,101.86
1976-04-26,102.29,102.80,101.36,102.43,15520000,102.43
1976-04-23,102.98,103.21,101.70,102.29,17000000,102.29
1976-04-22,103.32,104.04,102.52,102.98,20220000,102.98
1976-04-21,102.87,104.03,102.30,103.32,26600000,103.32
1976-04-20,101.44,103.32,101.42,102.87,23500000,102.87
1976-04-19,100.67,101.83,100.32,101.44,16500000,101.44
1976-04-15,100.31,101.18,99.73,100.67,15100000,100.67
1976-04-14,101.05,101.77,99.98,100.31,18440000,100.31
1976-04-13,100.20,101.39,99.64,101.05,15990000,101.05
1976-04-12,100.35,101.30,99.57,100.20,16030000,100.20
1976-04-09,101.28,101.74,99.87,100.35,19050000,100.35
1976-04-08,102.21,102.38,100.53,101.28,20860000,101.28
1976-04-07,103.36,103.85,101.92,102.21,20190000,102.21
1976-04-06,103.51,104.63,102.93,103.36,24170000,103.36
1976-04-05,102.32,104.13,102.32,103.51,21940000,103.51
1976-04-02,102.24,102.76,101.23,102.25,17420000,102.25
1976-04-01,102.77,103.24,101.50,102.24,17910000,102.24
1976-03-31,102.01,103.08,101.60,102.77,17520000,102.77
1976-03-30,102.41,103.36,101.25,102.01,17930000,102.01
1976-03-29,102.85,103.36,101.99,102.41,16100000,102.41
1976-03-26,102.85,103.65,102.20,102.85,18510000,102.85
1976-03-25,103.42,104.00,102.19,102.85,22510000,102.85
1976-03-24,102.51,104.39,102.51,103.42,32610000,103.42
1976-03-23,100.71,102.54,100.32,102.24,22450000,102.24
1976-03-22,100.58,101.53,100.14,100.71,19410000,100.71
1976-03-19,100.45,101.23,99.70,100.58,18090000,100.58
1976-03-18,100.86,101.37,99.73,100.45,20330000,100.45
1976-03-17,100.92,102.01,100.28,100.86,26190000,100.86
1976-03-16,99.80,101.25,99.38,100.92,22780000,100.92
1976-03-15,100.86,100.90,99.24,99.80,19570000,99.80
1976-03-12,101.89,102.46,100.49,100.86,26020000,100.86
1976-03-11,100.94,102.41,100.62,101.89,27300000,101.89
1976-03-10,100.58,101.80,99.98,100.94,24900000,100.94
1976-03-09,100.19,101.90,99.95,100.58,31770000,100.58
1976-03-08,99.11,100.71,98.93,100.19,25060000,100.19
1976-03-05,98.92,99.88,98.23,99.11,23030000,99.11
1976-03-04,99.98,100.40,98.49,98.92,24410000,98.92
1976-03-03,100.58,100.97,99.23,99.98,25450000,99.98
1976-03-02,100.02,101.26,99.61,100.58,25590000,100.58
1976-03-01,99.71,100.64,98.67,100.02,22070000,100.02
1976-02-27,100.11,100.53,98.60,99.71,26940000,99.71
1976-02-26,101.69,102.36,99.74,100.11,34320000,100.11
1976-02-25,102.03,102.71,100.69,101.69,34680000,101.69
1976-02-24,101.61,102.92,101.03,102.03,34380000,102.03
1976-02-23,102.10,102.54,100.69,101.61,31460000,101.61
1976-02-20,101.41,103.07,101.18,102.10,44510000,102.10
1976-02-19,99.94,101.92,99.94,101.41,39210000,101.41
1976-02-18,99.05,100.43,98.50,99.85,29900000,99.85
1976-02-17,99.67,100.25,98.56,99.05,25460000,99.05
1976-02-13,100.25,100.66,99.01,99.67,23870000,99.67
1976-02-12,100.77,101.55,99.82,100.25,28610000,100.25
1976-02-11,100.47,101.80,100.10,100.77,32300000,100.77
1976-02-10,99.62,100.96,99.11,100.47,27660000,100.47
1976-02-09,99.46,100.66,98.77,99.62,25340000,99.62
1976-02-06,100.39,100.53,98.64,99.46,27360000,99.46
1976-02-05,101.91,102.30,100.06,100.39,33780000,100.39
1976-02-04,101.18,102.57,100.70,101.91,38270000,101.91
1976-02-03,100.87,101.97,99.58,101.18,34080000,101.18
1976-02-02,100.86,101.39,99.74,100.87,24000000,100.87
1976-01-30,100.11,101.99,99.94,100.86,38510000,100.86
1976-01-29,98.53,100.54,98.32,100.11,29800000,100.11
1976-01-28,99.07,99.64,97.66,98.53,27370000,98.53
1976-01-27,99.68,100.52,98.28,99.07,32070000,99.07
1976-01-26,99.21,100.75,98.92,99.68,34470000,99.68
1976-01-23,98.04,99.88,97.68,99.21,33640000,99.21
1976-01-22,98.24,98.79,97.07,98.04,27420000,98.04
1976-01-21,98.86,99.24,97.12,98.24,34470000,98.24
1976-01-20,98.32,99.44,97.43,98.86,36690000,98.86
1976-01-19,97.00,98.84,96.36,98.32,29450000,98.32
1976-01-16,96.61,97.73,95.84,97.00,25940000,97.00
1976-01-15,97.13,98.34,96.15,96.61,38450000,96.61
1976-01-14,95.57,97.47,94.91,97.13,30340000,97.13
1976-01-13,96.33,97.39,95.11,95.57,34530000,95.57
1976-01-12,94.95,96.76,94.38,96.33,30440000,96.33
1976-01-09,94.58,95.71,94.05,94.95,26510000,94.95
1976-01-08,93.95,95.47,93.41,94.58,29030000,94.58
1976-01-07,93.53,95.15,92.91,93.95,33170000,93.95
1976-01-06,92.58,94.18,92.37,93.53,31270000,93.53
1976-01-05,90.90,92.84,90.85,92.58,21960000,92.58
1976-01-02,90.19,91.18,89.81,90.90,10300000,90.90
1975-12-31,89.77,90.75,89.17,90.19,16970000,90.19
1975-12-30,90.13,90.55,89.20,89.77,16040000,89.77
1975-12-29,90.25,91.09,89.63,90.13,17070000,90.13
1975-12-26,89.46,90.45,89.25,90.25,10020000,90.25
1975-12-24,88.73,89.84,88.73,89.46,11150000,89.46
1975-12-23,88.14,89.23,87.64,88.73,17750000,88.73
1975-12-22,88.80,89.13,87.74,88.14,15340000,88.14
1975-12-19,89.43,89.81,88.39,88.80,17720000,88.80
1975-12-18,89.15,90.09,88.62,89.43,18040000,89.43
1975-12-17,88.93,89.80,88.46,89.15,16560000,89.15
1975-12-16,88.09,89.49,87.78,88.93,18350000,88.93
1975-12-15,87.83,88.64,87.32,88.09,13960000,88.09
1975-12-12,87.80,88.22,87.05,87.83,13100000,87.83
1975-12-11,88.08,88.79,87.41,87.80,15300000,87.80
1975-12-10,87.30,88.39,86.91,88.08,15680000,88.08
1975-12-09,87.07,87.80,86.16,87.30,16040000,87.30
1975-12-08,86.82,87.75,86.15,87.07,14150000,87.07
1975-12-05,87.84,88.38,86.54,86.82,14050000,86.82
1975-12-04,87.60,88.39,86.68,87.84,16380000,87.84
1975-12-03,88.83,88.83,87.08,87.60,21320000,87.60
1975-12-02,90.67,90.81,89.08,89.33,17930000,89.33
1975-12-01,91.24,91.90,90.33,90.67,16050000,90.67
1975-11-28,90.94,91.74,90.44,91.24,12870000,91.24
1975-11-26,90.71,91.58,90.17,90.94,18780000,90.94
1975-11-25,89.70,91.10,89.66,90.71,17490000,90.71
1975-11-24,89.53,90.17,88.65,89.70,13930000,89.70
1975-11-21,89.64,90.23,88.79,89.53,14110000,89.53
1975-11-20,89.98,90.68,89.09,89.64,16460000,89.64
1975-11-19,91.00,91.28,89.47,89.98,16820000,89.98
1975-11-18,91.46,92.30,90.60,91.00,20760000,91.00
1975-11-17,90.97,91.99,90.50,91.46,17660000,91.46
1975-11-14,91.04,91.59,90.19,90.97,16460000,90.97
1975-11-13,91.19,92.33,90.56,91.04,25070000,91.04
1975-11-12,89.87,91.63,89.80,91.19,23960000,91.19
1975-11-11,89.34,90.47,89.04,89.87,14640000,89.87
1975-11-10,89.33,89.98,88.35,89.34,14910000,89.34
1975-11-07,89.55,90.18,88.67,89.33,15930000,89.33
1975-11-06,89.15,90.15,88.16,89.55,18600000,89.55
1975-11-05,88.51,90.08,88.32,89.15,17390000,89.15
1975-11-04,88.09,89.03,87.63,88.51,11570000,88.51
1975-11-03,89.04,89.21,87.78,88.09,11400000,88.09
1975-10-31,89.31,89.80,88.35,89.04,12910000,89.04
1975-10-30,89.39,90.20,88.70,89.31,15080000,89.31
1975-10-29,90.51,90.61,88.89,89.39,16110000,89.39
1975-10-28,89.73,91.01,89.40,90.51,17060000,90.51
1975-10-27,89.83,90.40,88.85,89.73,13100000,89.73
1975-10-24,91.24,91.52,89.46,89.83,18120000,89.83
1975-10-23,90.71,91.75,90.09,91.24,17900000,91.24
1975-10-22,90.56,91.38,89.77,90.71,16060000,90.71
1975-10-21,89.82,91.43,89.79,90.56,20800000,90.56
1975-10-20,88.86,90.14,88.43,89.82,13250000,89.82
1975-10-17,89.37,89.87,88.08,88.86,15650000,88.86
1975-10-16,89.23,90.73,88.90,89.37,18910000,89.37
1975-10-15,89.28,90.07,88.50,89.23,14440000,89.23
1975-10-14,89.46,90.80,88.81,89.28,19960000,89.28
1975-10-13,88.21,89.67,87.73,89.46,12020000,89.46
1975-10-10,88.37,89.17,87.44,88.21,14880000,88.21
1975-10-09,87.94,89.42,87.60,88.37,17770000,88.37
1975-10-08,86.77,88.46,86.34,87.94,17800000,87.94
1975-10-07,86.88,87.32,85.56,86.77,13530000,86.77
1975-10-06,85.98,87.64,85.98,86.88,15470000,86.88
1975-10-03,83.88,86.21,83.88,85.95,16360000,85.95
1975-10-02,82.93,84.33,82.82,83.82,14290000,83.82
1975-10-01,83.87,85.45,82.57,82.93,14070000,82.93
1975-09-30,85.01,85.01,83.44,83.87,12520000,83.87
1975-09-29,86.19,86.38,84.74,85.03,10580000,85.03
1975-09-26,85.64,86.86,85.13,86.19,12570000,86.19
1975-09-25,85.74,86.41,84.79,85.64,12890000,85.64
1975-09-24,85.03,86.70,85.03,85.74,16060000,85.74
1975-09-23,85.07,85.51,83.80,84.94,12800000,84.94
1975-09-22,85.88,86.70,84.70,85.07,14750000,85.07
1975-09-19,84.26,86.39,84.26,85.88,20830000,85.88
1975-09-18,82.37,84.34,82.23,84.06,14560000,84.06
1975-09-17,82.09,82.93,81.57,82.37,12190000,82.37
1975-09-16,82.88,83.43,81.79,82.09,13090000,82.09
1975-09-15,83.30,83.49,82.29,82.88,8670000,82.88
1975-09-12,83.45,84.47,82.84,83.30,12230000,83.30
1975-09-11,83.79,84.30,82.88,83.45,11100000,83.45
1975-09-10,84.59,84.59,83.00,83.79,14780000,83.79
1975-09-09,85.89,86.73,84.37,84.60,15790000,84.60
1975-09-08,85.62,86.31,84.89,85.89,11500000,85.89
1975-09-05,86.20,86.49,85.19,85.62,11680000,85.62
1975-09-04,86.03,86.91,85.29,86.20,12810000,86.20
1975-09-03,85.48,86.38,84.62,86.03,12260000,86.03
1975-09-02,86.88,87.42,85.21,85.48,11460000,85.48
1975-08-29,86.40,87.73,86.10,86.88,15480000,86.88
1975-08-28,84.68,86.64,84.68,86.40,14530000,86.40
1975-08-27,83.96,84.79,83.35,84.43,11100000,84.43
1975-08-26,85.06,85.40,83.65,83.96,11350000,83.96
1975-08-25,84.28,85.58,84.06,85.06,11250000,85.06
1975-08-22,83.07,84.61,82.79,84.28,13050000,84.28
1975-08-21,83.22,84.15,82.21,83.07,16610000,83.07
1975-08-20,84.78,84.78,82.76,83.22,18630000,83.22
1975-08-19,86.20,86.47,84.66,84.95,14990000,84.95
1975-08-18,86.36,87.21,85.76,86.20,10810000,86.20
1975-08-15,85.60,86.76,85.33,86.36,10610000,86.36
1975-08-14,85.97,86.34,85.02,85.60,12460000,85.60
1975-08-13,87.12,87.41,85.61,85.97,12000000,85.97
1975-08-12,86.55,88.17,86.49,87.12,14510000,87.12
1975-08-11,86.02,86.89,85.34,86.55,12350000,86.55
1975-08-08,86.30,87.00,85.52,86.02,11660000,86.02
1975-08-07,86.25,87.24,85.69,86.30,12390000,86.30
1975-08-06,86.23,87.04,85.34,86.25,16280000,86.25
1975-08-05,87.15,87.81,85.89,86.23,15470000,86.23
1975-08-04,87.99,88.17,86.68,87.15,12620000,87.15
1975-08-01,88.75,89.04,87.46,87.99,13320000,87.99
1975-07-31,88.83,90.07,88.31,88.75,14540000,88.75
1975-07-30,88.19,89.49,87.68,88.83,16150000,88.83
1975-07-29,88.69,89.91,87.71,88.19,19000000,88.19
1975-07-28,89.29,89.68,88.02,88.69,14850000,88.69
1975-07-25,90.07,90.72,88.72,89.29,15110000,89.29
1975-07-24,90.18,90.95,88.90,90.07,20550000,90.07
1975-07-23,91.45,92.15,89.83,90.18,20150000,90.18
1975-07-22,92.44,92.49,90.63,91.45,20660000,91.45
1975-07-21,93.20,93.93,92.03,92.44,16690000,92.44
1975-07-18,93.63,93.96,92.39,93.20,16870000,93.20
1975-07-17,94.61,95.03,92.99,93.63,21420000,93.63
1975-07-16,95.61,96.37,94.20,94.61,25250000,94.61
1975-07-15,95.19,96.58,94.71,95.61,28340000,95.61
1975-07-14,94.66,95.76,94.04,95.19,21900000,95.19
1975-07-11,94.81,95.69,93.83,94.66,22210000,94.66
1975-07-10,94.80,96.19,94.25,94.81,28880000,94.81
1975-07-09,93.39,95.22,93.38,94.80,26350000,94.80
1975-07-08,93.54,94.03,92.51,93.39,18990000,93.39
1975-07-07,94.36,94.82,93.16,93.54,15850000,93.54
1975-07-03,94.18,95.04,93.49,94.36,19000000,94.36
1975-07-02,94.85,94.91,93.37,94.18,18530000,94.18
1975-07-01,95.19,95.73,94.13,94.85,20390000,94.85
1975-06-30,94.81,95.85,94.30,95.19,19430000,95.19
1975-06-27,94.81,95.66,94.10,94.81,18820000,94.81
1975-06-26,94.62,95.72,93.88,94.81,24560000,94.81
1975-06-25,94.19,95.29,93.53,94.62,21610000,94.62
1975-06-24,93.62,95.23,93.31,94.19,26620000,94.19
1975-06-23,92.61,93.98,91.81,93.62,20720000,93.62
1975-06-20,92.02,93.75,91.83,92.61,26260000,92.61
1975-06-19,90.39,92.37,90.12,92.02,21450000,92.02
1975-06-18,90.58,91.07,89.60,90.39,15590000,90.39
1975-06-17,91.46,92.22,90.17,90.58,19440000,90.58
1975-06-16,90.52,91.85,90.12,91.46,16660000,91.46
1975-06-13,90.08,91.06,89.30,90.52,16300000,90.52
1975-06-12,90.55,91.36,89.64,90.08,15970000,90.08
1975-06-11,90.44,91.67,90.00,90.55,18230000,90.55
1975-06-10,91.21,91.21,89.46,90.44,21130000,90.44
1975-06-09,92.48,92.87,90.91,91.21,20670000,91.21
1975-06-06,92.69,93.60,91.75,92.48,22230000,92.48
1975-06-05,92.60,93.16,91.41,92.69,21610000,92.69
1975-06-04,92.89,93.61,91.82,92.60,24900000,92.60
1975-06-03,92.58,93.76,91.88,92.89,26560000,92.89
1975-06-02,91.32,93.41,91.32,92.58,28240000,92.58
1975-05-30,89.87,91.62,89.87,91.15,22670000,91.15
1975-05-29,89.71,90.59,88.83,89.68,18570000,89.68
1975-05-28,90.34,91.14,89.07,89.71,21850000,89.71
1975-05-27,90.58,91.29,89.60,90.34,17050000,90.34
1975-05-23,89.39,91.02,89.30,90.58,17870000,90.58
1975-05-22,89.06,90.30,88.35,89.39,17610000,89.39
1975-05-21,90.07,90.25,88.47,89.06,17640000,89.06
1975-05-20,90.53,91.45,89.58,90.07,18310000,90.07
1975-05-19,90.43,91.07,88.98,90.53,17870000,90.53
1975-05-16,91.41,91.59,89.74,90.43,16630000,90.43
1975-05-15,92.27,93.51,90.94,91.41,27690000,91.41
1975-05-14,91.58,93.23,91.17,92.27,29050000,92.27
1975-05-13,90.61,92.26,89.99,91.58,24950000,91.58
1975-05-12,90.53,91.67,89.91,90.61,22410000,90.61
1975-05-09,89.56,91.24,89.33,90.53,28440000,90.53
1975-05-08,89.08,90.13,88.23,89.56,22980000,89.56
1975-05-07,88.64,89.75,87.60,89.08,22250000,89.08
1975-05-06,90.08,90.86,88.15,88.64,25410000,88.64
1975-05-05,89.22,90.82,88.26,90.08,22370000,90.08
1975-05-02,88.10,89.98,87.91,89.22,25210000,89.22
1975-05-01,87.30,89.10,86.94,88.10,20660000,88.10
1975-04-30,85.64,87.61,85.00,87.30,18060000,87.30
1975-04-29,86.23,86.79,85.04,85.64,17740000,85.64
1975-04-28,86.62,87.33,85.54,86.23,17850000,86.23
1975-04-25,86.04,87.50,85.62,86.62,20260000,86.62
1975-04-24,86.12,86.92,85.00,86.04,19050000,86.04
1975-04-23,87.09,87.42,85.65,86.12,20040000,86.12
1975-04-22,87.23,88.64,86.58,87.09,26120000,87.09
1975-04-21,86.30,87.99,85.92,87.23,23960000,87.23
1975-04-18,87.25,87.59,85.53,86.30,26610000,86.30
1975-04-17,86.60,88.79,86.43,87.25,32650000,87.25
1975-04-16,86.30,87.10,84.93,86.60,22970000,86.60
1975-04-15,85.60,87.24,85.03,86.30,29620000,86.30
1975-04-14,84.18,86.12,83.98,85.60,26800000,85.60
1975-04-11,83.77,84.68,82.93,84.18,20160000,84.18
1975-04-10,82.84,84.70,82.68,83.77,24990000,83.77
1975-04-09,80.99,83.22,80.91,82.84,18120000,82.84
1975-04-08,80.35,81.65,80.13,80.99,14320000,80.99
1975-04-07,80.88,81.11,79.66,80.35,13860000,80.35
1975-04-04,81.51,81.90,80.29,80.88,14170000,80.88
1975-04-03,82.43,82.84,80.88,81.51,13920000,81.51
1975-04-02,82.64,83.57,81.80,82.43,15600000,82.43
1975-04-01,83.36,83.59,81.98,82.64,14480000,82.64
1975-03-31,83.85,84.62,82.84,83.36,16270000,83.36
1975-03-27,83.59,84.88,83.04,83.85,18300000,83.85
1975-03-26,82.16,84.24,82.16,83.59,18580000,83.59
1975-03-25,81.42,82.67,80.08,82.06,18500000,82.06
1975-03-24,82.39,82.39,80.60,81.42,17810000,81.42
1975-03-21,83.61,84.11,82.52,83.39,15940000,83.39
1975-03-20,84.34,85.30,83.02,83.61,20960000,83.61
1975-03-19,85.13,85.17,83.43,84.34,19030000,84.34
1975-03-18,86.01,87.08,84.75,85.13,29180000,85.13
1975-03-17,84.76,86.52,84.39,86.01,26780000,86.01
1975-03-14,83.74,85.43,83.50,84.76,24840000,84.76
1975-03-13,83.59,84.26,82.52,83.74,18620000,83.74
1975-03-12,84.36,84.73,82.87,83.59,21560000,83.59
1975-03-11,84.95,85.89,83.80,84.36,31280000,84.36
1975-03-10,84.30,85.47,83.43,84.95,25890000,84.95
1975-03-07,83.69,85.14,83.25,84.30,25930000,84.30
1975-03-06,83.90,84.17,81.94,83.69,21780000,83.69
1975-03-05,83.56,84.71,82.16,83.90,24120000,83.90
1975-03-04,83.03,85.43,82.85,83.56,34140000,83.56
1975-03-03,81.59,83.46,81.32,83.03,24100000,83.03
1975-02-28,80.77,82.02,80.07,81.59,17560000,81.59
1975-02-27,80.37,81.64,80.06,80.77,16430000,80.77
1975-02-26,79.53,80.89,78.91,80.37,18790000,80.37
1975-02-25,81.09,81.09,79.05,79.53,20910000,79.53
1975-02-24,82.62,82.71,80.87,81.44,19150000,81.44
1975-02-21,82.21,83.56,81.72,82.62,24440000,82.62
1975-02-20,81.44,82.78,80.82,82.21,22260000,82.21
1975-02-19,80.93,81.94,79.83,81.44,21930000,81.44
1975-02-18,81.50,82.45,80.16,80.93,23990000,80.93
1975-02-14,81.01,82.33,80.13,81.50,23290000,81.50
1975-02-13,79.98,82.53,79.98,81.01,35160000,81.01
1975-02-12,78.58,80.21,77.94,79.92,19790000,79.92
1975-02-11,78.36,79.07,77.38,78.58,16470000,78.58
1975-02-10,78.63,79.40,77.77,78.36,16120000,78.36
1975-02-07,78.56,79.12,77.00,78.63,19060000,78.63
1975-02-06,78.95,80.72,78.09,78.56,32020000,78.56
1975-02-05,77.61,79.40,76.81,78.95,25830000,78.95
1975-02-04,77.82,78.37,76.00,77.61,25040000,77.61
1975-02-03,76.98,78.55,76.36,77.82,25400000,77.82
1975-01-31,76.21,77.72,75.41,76.98,24640000,76.98
1975-01-30,77.26,78.69,75.82,76.21,29740000,76.21
1975-01-29,76.03,78.03,75.23,77.26,27410000,77.26
1975-01-28,75.37,77.59,75.36,76.03,31760000,76.03
1975-01-27,73.76,76.03,73.76,75.37,32130000,75.37
1975-01-24,72.07,73.57,71.55,72.98,20670000,72.98
1975-01-23,71.74,73.11,71.09,72.07,17960000,72.07
1975-01-22,70.70,71.97,69.86,71.74,15330000,71.74
1975-01-21,71.08,72.04,70.25,70.70,14780000,70.70
1975-01-20,70.96,71.46,69.80,71.08,13450000,71.08
1975-01-17,72.05,72.36,70.56,70.96,14260000,70.96
1975-01-16,72.14,72.93,71.26,72.05,17110000,72.05
1975-01-15,71.68,72.77,70.45,72.14,16580000,72.14
1975-01-14,72.31,72.70,71.02,71.68,16610000,71.68
1975-01-13,72.61,73.81,71.83,72.31,19780000,72.31
1975-01-10,71.60,73.75,71.60,72.61,25890000,72.61
1975-01-09,70.04,71.42,69.04,71.17,16340000,71.17
1975-01-08,71.02,71.53,69.65,70.04,15600000,70.04
1975-01-07,71.07,71.75,69.92,71.02,14890000,71.02
1975-01-06,70.71,72.24,70.33,71.07,17550000,71.07
1975-01-03,70.23,71.64,69.29,70.71,15270000,70.71
1975-01-02,68.65,70.92,68.65,70.23,14800000,70.23
1974-12-31,67.16,69.04,67.15,68.56,20970000,68.56
1974-12-30,67.14,67.65,66.23,67.16,18520000,67.16
1974-12-27,67.44,67.99,66.49,67.14,13060000,67.14
1974-12-26,66.88,68.19,66.62,67.44,11810000,67.44
1974-12-24,65.96,67.25,65.86,66.88,9540000,66.88
1974-12-23,66.91,67.18,65.34,65.96,18040000,65.96
1974-12-20,67.65,67.93,66.36,66.91,15840000,66.91
1974-12-19,67.90,68.62,66.93,67.65,15900000,67.65
1974-12-18,67.58,69.01,67.30,67.90,18050000,67.90
1974-12-17,66.46,67.92,65.86,67.58,16880000,67.58
1974-12-16,67.07,67.74,66.02,66.46,15370000,66.46
1974-12-13,67.45,68.15,66.32,67.07,14000000,67.07
1974-12-12,67.67,68.61,66.56,67.45,15390000,67.45
1974-12-11,67.28,69.03,66.83,67.67,15700000,67.67
1974-12-10,65.88,68.17,65.88,67.28,15690000,67.28
1974-12-09,65.01,66.29,64.13,65.60,14660000,65.60
1974-12-06,66.13,66.20,64.40,65.01,15500000,65.01
1974-12-05,67.41,68.00,65.90,66.13,12890000,66.13
1974-12-04,67.17,68.32,66.61,67.41,12580000,67.41
1974-12-03,68.11,68.13,66.62,67.17,13620000,67.17
1974-12-02,69.80,69.80,67.81,68.11,11140000,68.11
1974-11-29,69.94,70.49,69.18,69.97,7400000,69.97
1974-11-27,69.47,71.31,69.17,69.94,14810000,69.94
1974-11-26,68.83,70.36,68.19,69.47,13600000,69.47
1974-11-25,68.90,69.68,67.79,68.83,11300000,68.83
1974-11-22,68.24,70.00,68.24,68.90,13020000,68.90
1974-11-21,67.90,68.94,66.85,68.18,13820000,68.18
1974-11-20,68.20,69.25,67.36,67.90,12430000,67.90
1974-11-19,69.27,69.71,67.66,68.20,15720000,68.20
1974-11-18,71.10,71.10,68.95,69.27,15230000,69.27
1974-11-15,73.06,73.27,71.41,71.91,12480000,71.91
1974-11-14,73.35,74.54,72.53,73.06,13540000,73.06
1974-11-13,73.67,74.25,72.32,73.35,16040000,73.35
1974-11-12,75.15,75.59,73.34,73.67,15040000,73.67
1974-11-11,74.91,75.70,74.04,75.15,13220000,75.15
1974-11-08,75.21,76.00,74.01,74.91,15890000,74.91
1974-11-07,74.75,76.30,73.85,75.21,17150000,75.21
1974-11-06,75.11,77.41,74.23,74.75,23930000,74.75
1974-11-05,73.08,75.36,72.49,75.11,15960000,75.11
1974-11-04,73.80,73.80,71.93,73.08,12740000,73.08
1974-11-01,73.90,74.85,72.68,73.88,13470000,73.88
1974-10-31,74.31,75.90,73.15,73.90,18840000,73.90
1974-10-30,72.83,75.45,72.40,74.31,20130000,74.31
1974-10-29,70.49,73.19,70.49,72.83,15610000,72.83
1974-10-28,70.12,70.67,68.89,70.09,10540000,70.09
1974-10-25,70.22,71.59,69.46,70.12,12650000,70.12
1974-10-24,70.98,70.98,68.80,70.22,14910000,70.22
1974-10-23,72.81,72.81,70.40,71.03,14200000,71.03
1974-10-22,73.50,75.09,72.55,73.13,18930000,73.13
1974-10-21,72.28,73.92,71.24,73.50,14500000,73.50
1974-10-18,71.20,73.34,71.20,72.28,16460000,72.28
1974-10-17,70.33,72.00,69.41,71.17,14470000,71.17
1974-10-16,71.44,71.98,69.54,70.33,14790000,70.33
1974-10-15,72.74,73.35,70.61,71.44,17390000,71.44
1974-10-14,71.17,74.43,71.17,72.74,19770000,72.74
1974-10-11,69.79,71.99,68.80,71.14,20090000,71.14
1974-10-10,68.30,71.48,68.30,69.79,26360000,69.79
1974-10-09,64.84,68.15,63.74,67.82,18820000,67.82
1974-10-08,64.95,66.07,63.95,64.84,15460000,64.84
1974-10-07,62.78,65.40,62.78,64.95,15000000,64.95
1974-10-04,62.28,63.23,60.96,62.34,15910000,62.34
1974-10-03,63.38,63.48,61.66,62.28,13150000,62.28
1974-10-02,63.39,64.62,62.74,63.38,12230000,63.38
1974-10-01,63.54,64.37,61.75,63.39,16890000,63.39
1974-09-30,64.85,64.85,62.52,63.54,15000000,63.54
1974-09-27,66.46,67.09,64.58,64.94,12320000,64.94
1974-09-26,67.40,67.40,65.79,66.46,9060000,66.46
1974-09-25,68.02,69.77,66.86,67.57,17620000,67.57
1974-09-24,69.03,69.03,67.42,68.02,9840000,68.02
1974-09-23,70.14,71.02,68.79,69.42,12130000,69.42
1974-09-20,70.09,71.12,68.62,70.14,16250000,70.14
1974-09-19,68.36,70.76,68.36,70.09,17000000,70.09
1974-09-18,67.38,68.14,65.92,67.72,11760000,67.72
1974-09-17,66.45,68.84,66.45,67.38,13730000,67.38
1974-09-16,65.20,66.92,64.15,66.26,18370000,66.26
1974-09-13,66.71,66.91,64.74,65.20,16070000,65.20
1974-09-12,68.54,68.54,66.22,66.71,16920000,66.71
1974-09-11,69.24,70.00,68.22,68.55,11820000,68.55
1974-09-10,69.72,70.47,68.55,69.24,11980000,69.24
1974-09-09,71.35,71.35,69.38,69.72,11160000,69.72
1974-09-06,70.87,72.42,70.08,71.42,15130000,71.42
1974-09-05,68.69,71.30,68.65,70.87,14210000,70.87
1974-09-04,69.85,69.85,67.64,68.69,16930000,68.69
1974-09-03,72.15,73.01,70.28,70.52,12750000,70.52
1974-08-30,70.22,72.68,70.22,72.15,16230000,72.15
1974-08-29,70.76,71.22,69.37,69.99,13690000,69.99
1974-08-28,70.94,72.17,70.13,70.76,16670000,70.76
1974-08-27,72.16,72.50,70.50,70.94,12970000,70.94
1974-08-26,71.55,73.17,70.42,72.16,14630000,72.16
1974-08-23,72.80,73.71,70.75,71.55,13590000,71.55
1974-08-22,73.51,74.05,71.61,72.80,15690000,72.80
1974-08-21,74.95,75.50,73.16,73.51,11650000,73.51
1974-08-20,74.57,76.11,73.82,74.95,13820000,74.95
1974-08-19,75.65,75.65,73.78,74.57,11670000,74.57
1974-08-16,76.30,77.02,75.29,75.67,10510000,75.67
1974-08-15,76.73,77.52,75.19,76.30,11130000,76.30
1974-08-14,76.73,76.73,76.73,76.73,11750000,76.73
1974-08-13,79.75,79.95,77.83,78.49,10140000,78.49
1974-08-12,80.86,81.26,79.30,79.75,7780000,79.75
1974-08-09,81.57,81.88,80.11,80.86,10160000,80.86
1974-08-08,82.65,83.53,80.86,81.57,16060000,81.57
1974-08-07,80.52,82.93,80.13,82.65,13380000,82.65
1974-08-06,79.78,82.65,79.78,80.52,15770000,80.52
1974-08-05,78.59,80.31,78.03,79.29,11230000,79.29
1974-08-02,78.75,79.39,77.84,78.59,10110000,78.59
1974-08-01,79.31,80.02,77.97,78.75,11470000,78.75
1974-07-31,80.50,80.82,78.96,79.31,10960000,79.31
1974-07-30,80.94,81.52,79.58,80.50,11360000,80.50
1974-07-29,82.02,82.02,80.22,80.94,11560000,80.94
1974-07-26,83.98,84.17,82.00,82.40,10420000,82.40
1974-07-25,84.99,85.67,83.13,83.98,13310000,83.98
1974-07-24,84.65,85.64,83.61,84.99,12870000,84.99
1974-07-23,83.81,85.63,83.67,84.65,12910000,84.65
1974-07-22,83.54,84.44,82.59,83.81,9290000,83.81
1974-07-19,83.78,84.67,82.87,83.54,11080000,83.54
1974-07-18,83.70,85.39,83.13,83.78,13980000,83.78
1974-07-17,82.81,84.13,81.70,83.70,11320000,83.70
1974-07-16,83.78,83.85,82.14,82.81,9920000,82.81
1974-07-15,83.15,84.89,82.65,83.78,13560000,83.78
1974-07-12,80.97,83.65,80.97,83.15,17770000,83.15
1974-07-11,79.99,81.08,79.08,79.89,14640000,79.89
1974-07-10,81.48,82.22,79.74,79.99,13490000,79.99
1974-07-09,81.09,82.50,80.35,81.48,15580000,81.48
1974-07-08,83.13,83.13,80.48,81.09,15510000,81.09
1974-07-05,84.25,84.45,83.17,83.66,7400000,83.66
1974-07-03,84.30,85.15,83.46,84.25,13430000,84.25
1974-07-02,86.02,86.26,83.98,84.30,13460000,84.30
1974-07-01,86.00,86.89,85.32,86.02,10270000,86.02
1974-06-28,86.31,86.78,85.13,86.00,12010000,86.00
1974-06-27,87.61,87.61,85.88,86.31,12650000,86.31
1974-06-26,88.98,89.12,87.30,87.61,11410000,87.61
1974-06-25,87.69,89.48,87.67,88.98,11920000,88.98
1974-06-24,87.46,88.38,86.70,87.69,9960000,87.69
1974-06-21,88.21,88.31,86.77,87.46,11830000,87.46
1974-06-20,88.84,89.35,87.80,88.21,11990000,88.21
1974-06-19,89.45,89.80,88.39,88.84,10550000,88.84
1974-06-18,90.04,90.53,88.92,89.45,10110000,89.45
1974-06-17,91.30,91.34,89.63,90.04,9680000,90.04
1974-06-14,92.23,92.23,90.73,91.30,10030000,91.30
1974-06-13,92.06,93.33,91.48,92.34,11540000,92.34
1974-06-12,92.28,92.61,90.89,92.06,11150000,92.06
1974-06-11,93.10,93.57,91.76,92.28,12380000,92.28
1974-06-10,92.55,93.64,91.53,93.10,13540000,93.10
1974-06-07,91.96,93.76,91.74,92.55,19020000,92.55
1974-06-06,90.31,92.31,89.71,91.96,13360000,91.96
1974-06-05,90.14,91.42,89.04,90.31,13680000,90.31
1974-06-04,89.10,91.13,89.09,90.14,16040000,90.14
1974-06-03,87.28,89.40,86.78,89.10,12490000,89.10
1974-05-31,87.43,88.02,86.19,87.28,10810000,87.28
1974-05-30,86.89,88.09,85.87,87.43,13580000,87.43
1974-05-29,88.37,88.84,86.52,86.89,12300000,86.89
1974-05-28,88.58,89.37,87.69,88.37,10580000,88.37
1974-05-24,87.29,89.27,87.20,88.58,13740000,88.58
1974-05-23,87.09,87.98,86.12,87.29,14770000,87.29
1974-05-22,87.91,88.79,86.72,87.09,15450000,87.09
1974-05-21,87.86,88.98,87.19,87.91,12190000,87.91
1974-05-20,88.21,89.09,87.19,87.86,10550000,87.86
1974-05-17,89.53,89.53,87.67,88.21,13870000,88.21
1974-05-16,90.45,91.31,89.36,89.72,12090000,89.72
1974-05-15,90.69,91.22,89.65,90.45,11240000,90.45
1974-05-14,90.66,91.68,90.05,90.69,10880000,90.69
1974-05-13,91.47,91.72,89.91,90.66,11290000,90.66
1974-05-10,92.96,93.57,91.03,91.47,15270000,91.47
1974-05-09,91.64,93.49,91.27,92.96,14710000,92.96
1974-05-08,91.46,92.34,90.71,91.64,11850000,91.64
1974-05-07,91.12,92.36,90.69,91.46,10710000,91.46
1974-05-06,91.29,91.60,90.13,91.12,9450000,91.12
1974-05-03,92.09,92.27,90.59,91.29,11080000,91.29
1974-05-02,92.22,93.59,91.46,92.09,13620000,92.09
1974-05-01,90.31,93.03,89.82,92.22,15120000,92.22
1974-04-30,90.00,91.09,89.38,90.31,10980000,90.31
1974-04-29,90.18,90.78,89.02,90.00,10170000,90.00
1974-04-26,89.57,91.10,89.06,90.18,13250000,90.18
1974-04-25,90.30,90.53,88.62,89.57,15870000,89.57
1974-04-24,91.81,91.82,89.91,90.30,16010000,90.30
1974-04-23,93.38,93.51,91.53,91.81,14110000,91.81
1974-04-22,93.75,94.12,92.71,93.38,10520000,93.38
1974-04-19,94.77,94.77,93.20,93.75,10710000,93.75
1974-04-18,94.36,95.42,93.75,94.78,12470000,94.78
1974-04-17,93.66,95.04,93.12,94.36,14020000,94.36
1974-04-16,92.05,94.06,92.05,93.66,14530000,93.66
1974-04-15,92.12,92.94,91.49,92.05,10130000,92.05
1974-04-11,92.40,92.92,91.55,92.12,9970000,92.12
1974-04-10,92.61,93.52,91.89,92.40,11160000,92.40
1974-04-09,92.03,93.28,91.61,92.61,11330000,92.61
1974-04-08,93.00,93.00,91.50,92.03,10740000,92.03
1974-04-05,94.24,94.24,92.55,93.01,11670000,93.01
1974-04-04,94.33,95.14,93.55,94.33,11650000,94.33
1974-04-03,93.35,94.70,92.94,94.33,11500000,94.33
1974-04-02,93.25,94.15,92.59,93.35,12010000,93.35
1974-04-01,93.98,94.68,92.82,93.25,11470000,93.25
1974-03-29,94.82,95.12,93.44,93.98,12150000,93.98
1974-03-28,96.20,96.20,94.36,94.82,14940000,94.82
1974-03-27,97.95,98.26,96.32,96.59,11690000,96.59
1974-03-26,97.64,98.66,97.11,97.95,11840000,97.95
1974-03-25,97.27,98.02,95.69,97.64,10540000,97.64
1974-03-22,97.34,98.04,96.35,97.27,11930000,97.27
1974-03-21,97.57,98.59,96.82,97.34,12950000,97.34
1974-03-20,97.23,98.22,96.67,97.57,12960000,97.57
1974-03-19,98.05,98.20,96.63,97.23,12800000,97.23
1974-03-18,99.28,99.71,97.62,98.05,14010000,98.05
1974-03-15,99.65,99.99,98.22,99.28,14500000,99.28
1974-03-14,99.74,101.05,98.80,99.65,19770000,99.65
1974-03-13,99.15,100.73,98.72,99.74,16820000,99.74
1974-03-12,98.88,100.02,97.97,99.15,17250000,99.15
1974-03-11,97.78,99.40,96.38,98.88,18470000,98.88
1974-03-08,96.94,98.28,95.77,97.78,16210000,97.78
1974-03-07,97.98,98.20,96.37,96.94,14500000,96.94
1974-03-06,97.32,98.57,96.54,97.98,19140000,97.98
1974-03-05,95.98,98.17,95.98,97.32,21980000,97.32
1974-03-04,95.53,95.95,94.19,95.53,12270000,95.53
1974-03-01,96.22,96.40,94.81,95.53,12880000,95.53
1974-02-28,96.40,96.98,95.20,96.22,13680000,96.22
1974-02-27,96.00,97.43,95.49,96.40,18730000,96.40
1974-02-26,95.03,96.38,94.20,96.00,15860000,96.00
1974-02-25,95.39,95.96,94.24,95.03,12900000,95.03
1974-02-22,94.71,96.19,94.08,95.39,16360000,95.39
1974-02-21,93.44,95.19,93.20,94.71,13930000,94.71
1974-02-20,92.12,93.92,91.34,93.44,11670000,93.44
1974-02-19,92.27,94.44,91.68,92.12,15940000,92.12
1974-02-15,90.95,92.98,90.62,92.27,12640000,92.27
1974-02-14,90.98,91.89,90.17,90.95,12230000,90.95
1974-02-13,90.94,92.13,90.37,90.98,10990000,90.98
1974-02-12,90.66,91.60,89.53,90.94,12920000,90.94
1974-02-11,92.33,92.54,90.26,90.66,12930000,90.66
1974-02-08,93.30,93.79,91.87,92.33,12990000,92.33
1974-02-07,93.26,94.09,92.43,93.30,11750000,93.30
1974-02-06,93.00,94.09,92.37,93.26,11610000,93.26
1974-02-05,93.29,94.17,92.26,93.00,12820000,93.00
1974-02-04,94.89,94.89,92.74,93.29,14380000,93.29
1974-02-01,96.57,96.63,94.66,95.32,12480000,95.32
1974-01-31,97.06,98.06,96.11,96.57,14020000,96.57
1974-01-30,96.02,97.90,96.02,97.06,16790000,97.06
1974-01-29,96.09,96.81,94.97,96.01,12850000,96.01
1974-01-28,96.63,97.32,95.37,96.09,13410000,96.09
1974-01-25,96.82,97.64,95.68,96.63,14860000,96.63
1974-01-24,97.07,97.75,95.49,96.82,15980000,96.82
1974-01-23,96.55,98.11,95.88,97.07,16890000,97.07
1974-01-22,95.40,97.41,94.92,96.55,17330000,96.55
1974-01-21,95.56,95.96,93.23,95.40,15630000,95.40
1974-01-18,97.30,97.63,95.00,95.56,16470000,95.56
1974-01-17,95.67,98.35,95.67,97.30,21040000,97.30
1974-01-16,94.23,96.20,93.78,95.67,14930000,95.67
1974-01-15,93.42,95.26,92.84,94.23,13250000,94.23
1974-01-14,93.66,95.24,92.35,93.42,14610000,93.42
1974-01-11,92.39,94.57,91.75,93.66,15140000,93.66
1974-01-10,93.42,94.63,91.62,92.39,16120000,92.39
1974-01-09,95.40,95.40,92.63,93.42,18070000,93.42
1974-01-08,98.07,98.26,95.58,96.12,18080000,96.12
1974-01-07,98.90,99.31,96.86,98.07,19070000,98.07
1974-01-04,99.80,100.70,97.70,98.90,21700000,98.90
1974-01-03,98.02,100.94,98.02,99.80,24850000,99.80
1974-01-02,97.55,98.38,96.25,97.68,12060000,97.68
1973-12-31,97.54,98.30,95.95,97.55,23470000,97.55
1973-12-28,97.74,98.76,96.41,97.54,21310000,97.54
1973-12-27,96.00,98.53,96.00,97.74,22720000,97.74
1973-12-26,93.87,96.52,93.87,95.74,18620000,95.74
1973-12-24,93.54,93.77,91.68,92.90,11540000,92.90
1973-12-21,94.55,95.11,92.70,93.54,18680000,93.54
1973-12-20,94.82,96.26,93.51,94.55,17340000,94.55
1973-12-19,94.74,96.83,93.81,94.82,20670000,94.82
1973-12-18,92.75,95.41,92.18,94.74,19490000,94.74
1973-12-17,93.29,94.00,91.87,92.75,12930000,92.75
1973-12-14,92.38,94.53,91.05,93.29,20000000,93.29
1973-12-13,93.57,94.68,91.64,92.38,18130000,92.38
1973-12-12,95.52,95.52,92.90,93.57,18190000,93.57
1973-12-11,97.95,99.09,95.62,96.04,20100000,96.04
1973-12-10,96.51,98.58,95.44,97.95,18590000,97.95
1973-12-07,94.49,97.58,94.49,96.51,23230000,96.51
1973-12-06,92.16,94.89,91.68,94.42,23260000,94.42
1973-12-05,93.59,93.93,91.55,92.16,19180000,92.16
1973-12-04,93.90,95.23,92.60,93.59,19030000,93.59
1973-12-03,95.83,95.83,92.92,93.90,17900000,93.90
1973-11-30,97.31,97.55,95.40,95.96,15380000,95.96
1973-11-29,97.65,98.72,96.01,97.31,18870000,97.31
1973-11-28,95.70,98.40,95.22,97.65,19990000,97.65
1973-11-27,96.58,97.70,94.88,95.70,19750000,95.70
1973-11-26,98.64,98.64,95.79,96.58,19830000,96.58
1973-11-23,99.76,100.49,98.59,99.44,11470000,99.44
1973-11-21,98.66,101.33,97.87,99.76,24260000,99.76
1973-11-20,100.65,100.65,97.64,98.66,23960000,98.66
1973-11-19,103.65,103.65,100.37,100.71,16700000,100.71
1973-11-16,102.43,105.41,101.77,103.88,22510000,103.88
1973-11-15,102.45,103.85,100.69,102.43,24530000,102.43
1973-11-14,104.36,105.25,101.87,102.45,22710000,102.45
1973-11-13,104.44,105.42,102.91,104.36,20310000,104.36
1973-11-12,105.30,105.75,103.12,104.44,19250000,104.44
1973-11-09,107.02,107.27,104.77,105.30,17320000,105.30
1973-11-08,106.10,108.45,106.10,107.02,19650000,107.02
1973-11-07,104.96,106.72,104.53,105.80,16570000,105.80
1973-11-06,105.52,107.00,104.52,104.96,16430000,104.96
1973-11-05,106.97,106.97,104.87,105.52,17150000,105.52
1973-11-02,107.69,108.35,106.33,107.07,16340000,107.07
1973-11-01,108.29,109.20,106.88,107.69,16920000,107.69
1973-10-31,109.33,109.82,107.64,108.29,17890000,108.29
1973-10-30,111.15,111.30,108.95,109.33,17580000,109.33
1973-10-29,111.38,112.56,110.52,111.15,17960000,111.15
1973-10-26,110.50,112.31,110.08,111.38,17800000,111.38
1973-10-25,110.27,111.33,108.85,110.50,15580000,110.50
1973-10-24,109.75,110.98,109.03,110.27,15840000,110.27
1973-10-23,109.16,110.91,107.40,109.75,17230000,109.75
1973-10-22,110.22,110.56,108.18,109.16,14290000,109.16
1973-10-19,110.01,111.56,109.30,110.22,17880000,110.22
1973-10-18,109.97,111.43,108.97,110.01,19210000,110.01
1973-10-17,110.19,111.41,109.19,109.97,18600000,109.97
1973-10-16,110.05,110.80,108.50,110.19,18780000,110.19
1973-10-15,111.32,111.32,109.29,110.05,16160000,110.05
1973-10-12,111.09,112.82,110.52,111.44,22730000,111.44
1973-10-11,109.22,111.77,108.96,111.09,20740000,111.09
1973-10-10,110.13,111.31,108.51,109.22,19010000,109.22
1973-10-09,110.23,111.19,109.05,110.13,19440000,110.13
1973-10-08,109.85,110.93,108.02,110.23,18990000,110.23
1973-10-05,108.41,110.46,107.76,109.85,18820000,109.85
1973-10-04,108.78,109.53,107.30,108.41,19730000,108.41
1973-10-03,108.79,109.95,107.74,108.78,22040000,108.78
1973-10-02,108.21,109.46,107.48,108.79,20770000,108.79
1973-10-01,108.43,108.98,107.08,108.21,15830000,108.21
1973-09-28,109.08,109.42,107.48,108.43,16300000,108.43
1973-09-27,108.83,110.45,108.02,109.08,23660000,109.08
1973-09-26,108.05,109.61,107.43,108.83,21130000,108.83
1973-09-25,107.36,108.79,106.50,108.05,21530000,108.05
1973-09-24,107.20,108.36,106.21,107.36,19490000,107.36
1973-09-21,106.76,108.02,105.43,107.20,23760000,107.20
1973-09-20,105.88,107.55,105.32,106.76,25960000,106.76
1973-09-19,103.80,106.43,103.80,105.88,24570000,105.88
1973-09-18,104.15,104.62,102.41,103.77,16400000,103.77
1973-09-17,104.44,105.41,103.21,104.15,15100000,104.15
1973-09-14,103.36,104.75,102.66,104.44,13760000,104.44
1973-09-13,103.06,104.09,102.37,103.36,11670000,103.36
1973-09-12,103.22,103.98,102.15,103.06,12040000,103.06
1973-09-11,103.85,104.09,102.13,103.22,12690000,103.22
1973-09-10,104.76,105.12,103.33,103.85,11620000,103.85
1973-09-07,105.15,105.87,104.04,104.76,14930000,104.76
1973-09-06,104.64,105.95,104.05,105.15,15670000,105.15
1973-09-05,104.51,105.33,103.60,104.64,14580000,104.64
1973-09-04,104.25,105.35,103.60,104.51,14210000,104.51
1973-08-31,103.88,104.72,103.15,104.25,10530000,104.25
1973-08-30,104.03,104.84,103.29,103.88,12100000,103.88
1973-08-29,103.02,104.92,102.69,104.03,15690000,104.03
1973-08-28,102.42,103.66,102.06,103.02,11810000,103.02
1973-08-27,101.62,102.82,101.09,102.42,9740000,102.42
1973-08-24,101.91,102.65,100.88,101.62,11200000,101.62
1973-08-23,100.62,102.50,100.62,101.91,11390000,101.91
1973-08-22,100.89,101.39,99.74,100.53,10770000,100.53
1973-08-21,101.61,102.10,100.51,100.89,11480000,100.89
1973-08-20,102.31,102.54,101.11,101.61,8970000,101.61
1973-08-17,102.29,102.98,101.38,102.31,11110000,102.31
1973-08-16,103.01,103.97,101.85,102.29,12990000,102.29
1973-08-15,102.71,103.79,101.92,103.01,12040000,103.01
1973-08-14,103.71,104.29,102.34,102.71,11740000,102.71
1973-08-13,104.77,104.83,103.13,103.71,11330000,103.71
1973-08-10,105.61,106.03,104.21,104.77,10870000,104.77
1973-08-09,105.55,106.65,104.89,105.61,12880000,105.61
1973-08-08,106.55,106.73,105.04,105.55,12440000,105.55
1973-08-07,106.73,107.57,105.87,106.55,13510000,106.55
1973-08-06,106.49,107.54,105.45,106.73,12320000,106.73
1973-08-03,106.67,107.17,105.68,106.49,9940000,106.49
1973-08-02,106.83,107.38,105.51,106.67,16080000,106.67
1973-08-01,108.17,108.17,106.29,106.83,13530000,106.83
1973-07-31,109.25,110.09,107.89,108.22,13530000,108.22
1973-07-30,109.59,110.12,108.24,109.25,11170000,109.25
1973-07-27,109.85,110.49,108.70,109.59,12910000,109.59
1973-07-26,109.64,111.04,108.51,109.85,18410000,109.85
1973-07-25,108.14,110.76,107.92,109.64,22220000,109.64
1973-07-24,107.52,108.63,106.31,108.14,16280000,108.14
1973-07-23,107.14,108.42,106.54,107.52,15580000,107.52
1973-07-20,106.55,108.02,105.95,107.14,16300000,107.14
1973-07-19,106.35,107.58,105.06,106.55,18650000,106.55
1973-07-18,105.72,107.05,104.73,106.35,17020000,106.35
1973-07-17,105.67,107.28,104.99,105.72,18750000,105.72
1973-07-16,104.09,106.01,103.42,105.67,12920000,105.67
1973-07-13,105.50,105.80,103.66,104.09,11390000,104.09
1973-07-12,105.80,106.62,104.38,105.50,16400000,105.50
1973-07-11,103.64,106.21,103.64,105.80,18730000,105.80
1973-07-10,102.26,104.20,102.26,103.52,15090000,103.52
1973-07-09,101.28,102.45,100.44,102.14,11560000,102.14
1973-07-06,101.78,102.22,100.67,101.28,9980000,101.28
1973-07-05,101.87,102.48,100.80,101.78,10500000,101.78
1973-07-03,102.90,103.02,101.14,101.87,10560000,101.87
1973-07-02,104.10,104.10,102.44,102.90,9830000,102.90
1973-06-29,104.69,105.30,103.68,104.26,10770000,104.26
1973-06-28,103.62,105.17,103.18,104.69,12760000,104.69
1973-06-27,103.30,104.23,102.29,103.62,12660000,103.62
1973-06-26,102.25,103.78,101.45,103.30,14040000,103.30
1973-06-25,103.64,103.64,101.71,102.25,11670000,102.25
1973-06-22,103.21,105.66,103.07,103.70,18470000,103.70
1973-06-21,104.44,104.77,102.84,103.21,11630000,103.21
1973-06-20,103.99,105.13,103.51,104.44,10600000,104.44
1973-06-19,103.60,104.96,102.46,103.99,12970000,103.99
1973-06-18,104.96,104.96,103.08,103.60,11460000,103.60
1973-06-15,106.21,106.21,104.37,105.10,11970000,105.10
1973-06-14,107.60,108.27,105.83,106.40,13210000,106.40
1973-06-13,108.29,109.52,107.08,107.60,15700000,107.60
1973-06-12,106.70,108.78,106.40,108.29,13840000,108.29
1973-06-11,107.03,107.79,106.11,106.70,9940000,106.70
1973-06-08,105.84,107.75,105.60,107.03,14050000,107.03
1973-06-07,104.31,106.39,104.19,105.84,14160000,105.84
1973-06-06,104.62,105.78,103.60,104.31,13080000,104.31
1973-06-05,102.97,105.27,102.61,104.62,14080000,104.62
1973-06-04,103.93,103.98,102.33,102.97,11230000,102.97
1973-06-01,104.95,105.04,103.31,103.93,10410000,103.93
1973-05-31,105.91,106.30,104.35,104.95,12190000,104.95
1973-05-30,107.51,107.64,105.48,105.91,11730000,105.91
1973-05-29,107.94,108.58,106.77,107.51,11300000,107.51
1973-05-25,107.14,108.86,106.08,107.94,19270000,107.94
1973-05-24,104.07,107.44,103.59,107.14,17310000,107.14
1973-05-23,103.58,105.10,102.82,104.07,14950000,104.07
1973-05-22,102.73,105.04,102.58,103.58,18020000,103.58
1973-05-21,103.77,103.77,101.36,102.73,20690000,102.73
1973-05-18,105.41,105.41,103.18,103.86,17080000,103.86
1973-05-17,106.43,106.82,105.15,105.56,13060000,105.56
1973-05-16,106.57,107.61,105.49,106.43,13800000,106.43
1973-05-15,105.90,107.16,104.12,106.57,18530000,106.57
1973-05-14,107.74,107.74,105.52,105.90,13520000,105.90
1973-05-11,109.49,109.49,107.70,108.17,12980000,108.17
1973-05-10,110.44,110.86,108.86,109.54,13520000,109.54
1973-05-09,111.25,112.25,109.97,110.44,16050000,110.44
1973-05-08,110.53,111.72,109.46,111.25,13730000,111.25
1973-05-07,111.00,111.38,109.68,110.53,12500000,110.53
1973-05-04,110.22,111.99,109.89,111.00,19510000,111.00
1973-05-03,108.43,110.64,106.81,110.22,17760000,110.22
1973-05-02,107.10,109.06,106.95,108.43,14380000,108.43
1973-05-01,106.97,108.00,105.34,107.10,15380000,107.10
1973-04-30,107.23,107.90,105.44,106.97,14820000,106.97
1973-04-27,108.89,109.28,106.76,107.23,13730000,107.23
1973-04-26,108.34,109.66,107.14,108.89,16210000,108.89
1973-04-25,109.82,109.82,107.79,108.34,15960000,108.34
1973-04-24,111.57,111.89,109.64,109.99,13830000,109.99
1973-04-23,112.17,112.66,110.91,111.57,12580000,111.57
1973-04-19,111.54,112.93,111.06,112.17,14560000,112.17
1973-04-18,110.94,112.03,109.99,111.54,13890000,111.54
1973-04-17,111.44,111.81,110.19,110.94,12830000,110.94
1973-04-16,112.08,112.61,110.91,111.44,11350000,111.44
1973-04-13,112.58,112.91,111.23,112.08,14390000,112.08
1973-04-12,112.68,113.65,111.83,112.58,16360000,112.58
1973-04-11,112.21,113.27,111.21,112.68,14890000,112.68
1973-04-10,110.92,112.85,110.92,112.21,16770000,112.21
1973-04-09,109.28,111.24,108.74,110.86,13740000,110.86
1973-04-06,108.52,110.04,108.22,109.28,13890000,109.28
1973-04-05,108.77,109.15,107.44,108.52,12750000,108.52
1973-04-04,109.24,109.96,108.10,108.77,11890000,108.77
1973-04-03,110.18,110.35,108.47,109.24,12910000,109.24
1973-04-02,111.52,111.70,109.68,110.18,10640000,110.18
1973-03-30,112.71,112.87,110.89,111.52,13740000,111.52
1973-03-29,111.62,113.22,111.07,112.71,16050000,112.71
1973-03-28,111.56,112.47,110.54,111.62,15850000,111.62
1973-03-27,109.95,112.07,109.95,111.56,17500000,111.56
1973-03-26,108.88,110.40,108.29,109.84,14980000,109.84
1973-03-23,108.84,109.97,107.41,108.88,18470000,108.88
1973-03-22,110.39,110.39,108.19,108.84,17130000,108.84
1973-03-21,111.95,112.81,110.17,110.49,16080000,110.49
1973-03-20,112.17,112.68,111.02,111.95,13250000,111.95
1973-03-19,113.50,113.50,111.65,112.17,12460000,112.17
1973-03-16,114.12,114.62,112.84,113.54,15130000,113.54
1973-03-15,114.98,115.47,113.77,114.12,14450000,114.12
1973-03-14,114.48,115.61,113.97,114.98,14460000,114.98
1973-03-13,113.86,115.05,113.32,114.48,14210000,114.48
1973-03-12,113.79,114.80,113.25,113.86,13810000,113.86
1973-03-09,114.23,114.55,112.93,113.79,14070000,113.79
1973-03-08,114.45,115.23,113.57,114.23,15100000,114.23
1973-03-07,114.10,115.12,112.83,114.45,19310000,114.45
1973-03-06,112.68,114.71,112.57,114.10,17710000,114.10
1973-03-05,112.28,113.43,111.33,112.68,13720000,112.68
1973-03-02,111.05,112.62,109.45,112.28,17710000,112.28
1973-03-01,111.68,112.98,110.68,111.05,18210000,111.05
1973-02-28,110.90,112.21,109.80,111.68,17950000,111.68
1973-02-27,112.19,112.90,110.50,110.90,16130000,110.90
1973-02-26,113.16,113.26,111.15,112.19,15860000,112.19
1973-02-23,114.44,114.67,112.77,113.16,15450000,113.16
1973-02-22,114.69,115.20,113.44,114.44,14570000,114.44
1973-02-21,115.40,116.01,114.13,114.69,14880000,114.69
1973-02-20,114.98,116.26,114.57,115.40,14020000,115.40
1973-02-16,114.45,115.47,113.73,114.98,13320000,114.98
1973-02-15,115.10,115.68,113.70,114.45,13940000,114.45
1973-02-14,116.78,116.92,114.52,115.10,16520000,115.10
1973-02-13,116.09,118.98,116.09,116.78,25320000,116.78
1973-02-12,114.69,116.66,114.69,116.06,16130000,116.06
1973-02-09,113.16,115.20,113.08,114.68,19260000,114.68
1973-02-08,113.66,114.05,111.85,113.16,18440000,113.16
1973-02-07,114.45,115.48,113.24,113.66,17960000,113.66
1973-02-06,114.23,115.33,113.45,114.45,15720000,114.45
1973-02-05,114.35,115.15,113.62,114.23,14580000,114.23
1973-02-02,114.76,115.40,113.45,114.35,17470000,114.35
1973-02-01,116.03,117.01,114.26,114.76,20670000,114.76
1973-01-31,115.83,116.84,115.05,116.03,14870000,116.03
1973-01-30,116.01,117.11,115.26,115.83,15270000,115.83
1973-01-29,116.45,117.18,115.13,116.01,14680000,116.01
1973-01-26,116.73,117.29,114.97,116.45,21130000,116.45
1973-01-24,118.22,119.04,116.09,116.73,20870000,116.73
1973-01-23,118.21,119.00,116.84,118.22,19060000,118.22
1973-01-22,118.78,119.63,117.72,118.21,15570000,118.21
1973-01-19,118.85,119.45,117.46,118.78,17020000,118.78
1973-01-18,118.68,119.93,118.15,118.85,17810000,118.85
1973-01-17,118.14,119.35,117.61,118.68,17680000,118.68
1973-01-16,118.44,119.17,117.04,118.14,19170000,118.14
1973-01-15,119.30,120.82,118.04,118.44,21520000,118.44
1973-01-12,120.24,121.27,118.69,119.30,22230000,119.30
1973-01-11,119.43,121.74,119.01,120.24,25050000,120.24
1973-01-10,119.73,120.44,118.78,119.43,20880000,119.43
1973-01-09,119.85,120.40,118.89,119.73,16830000,119.73
1973-01-08,119.87,120.55,119.04,119.85,16840000,119.85
1973-01-05,119.40,120.71,118.88,119.87,19330000,119.87
1973-01-04,119.57,120.17,118.12,119.40,20230000,119.40
1973-01-03,119.10,120.45,118.69,119.57,20620000,119.57
1973-01-02,118.06,119.90,118.06,119.10,17090000,119.10
1972-12-29,116.93,118.77,116.70,118.05,27550000,118.05
1972-12-27,116.30,117.55,115.89,116.93,19100000,116.93
1972-12-26,115.83,116.87,115.54,116.30,11120000,116.30
1972-12-22,115.11,116.40,114.78,115.83,12540000,115.83
1972-12-21,115.95,116.60,114.63,115.11,18290000,115.11
1972-12-20,116.34,117.13,115.38,115.95,18490000,115.95
1972-12-19,116.90,117.37,115.69,116.34,17000000,116.34
1972-12-18,117.88,117.88,115.89,116.90,17540000,116.90
1972-12-15,118.24,119.25,117.37,118.26,18300000,118.26
1972-12-14,118.56,119.19,117.63,118.24,17930000,118.24
1972-12-13,118.66,119.23,117.77,118.56,16540000,118.56
1972-12-12,119.12,119.79,118.09,118.66,17040000,118.66
1972-12-11,118.86,119.78,118.24,119.12,17230000,119.12
1972-12-08,118.60,119.54,117.92,118.86,18030000,118.86
1972-12-07,118.01,119.17,117.57,118.60,19320000,118.60
1972-12-06,117.58,118.56,116.90,118.01,18610000,118.01
1972-12-05,117.77,118.42,116.89,117.58,17800000,117.58
1972-12-04,117.38,118.54,116.99,117.77,19730000,117.77
1972-12-01,116.67,118.18,116.29,117.38,22570000,117.38
1972-11-30,116.52,117.39,115.74,116.67,19340000,116.67
1972-11-29,116.47,117.14,115.56,116.52,17380000,116.52
1972-11-28,116.72,117.48,115.78,116.47,19210000,116.47
1972-11-27,117.27,117.55,115.66,116.72,18190000,116.72
1972-11-24,116.90,117.91,116.19,117.27,15760000,117.27
1972-11-22,116.21,117.61,115.67,116.90,24510000,116.90
1972-11-21,115.53,116.84,115.04,116.21,22110000,116.21
1972-11-20,115.49,116.25,114.57,115.53,16680000,115.53
1972-11-17,115.13,116.23,114.44,115.49,20220000,115.49
1972-11-16,114.50,115.57,113.73,115.13,19580000,115.13
1972-11-15,114.95,116.07,113.87,114.50,23270000,114.50
1972-11-14,113.90,115.41,113.36,114.95,20200000,114.95
1972-11-13,113.73,114.75,112.91,113.90,17210000,113.90
1972-11-10,113.50,115.15,112.85,113.73,24360000,113.73
1972-11-09,113.35,114.11,112.08,113.50,17040000,113.50
1972-11-08,113.98,115.23,112.77,113.35,24620000,113.35
1972-11-06,114.22,115.17,112.91,113.98,21330000,113.98
1972-11-03,113.23,114.81,112.71,114.22,22510000,114.22
1972-11-02,112.67,113.81,111.96,113.23,20690000,113.23
1972-11-01,111.58,113.31,111.32,112.67,21360000,112.67
1972-10-31,110.59,112.05,110.40,111.58,15450000,111.58
1972-10-30,110.62,111.19,109.66,110.59,11820000,110.59
1972-10-27,110.99,111.62,109.99,110.62,15470000,110.62
1972-10-26,110.72,112.26,110.26,110.99,20790000,110.99
1972-10-25,110.81,111.56,109.96,110.72,17430000,110.72
1972-10-24,110.35,111.34,109.38,110.81,15240000,110.81
1972-10-23,109.51,111.10,109.51,110.35,14190000,110.35
1972-10-20,108.05,109.79,107.59,109.24,15740000,109.24
1972-10-19,108.19,108.81,107.40,108.05,13850000,108.05
1972-10-18,107.50,109.11,107.36,108.19,17290000,108.19
1972-10-17,106.77,108.04,106.27,107.50,13410000,107.50
1972-10-16,107.92,108.40,106.38,106.77,10940000,106.77
1972-10-13,108.60,108.88,107.17,107.92,12870000,107.92
1972-10-12,109.50,109.69,108.03,108.60,13130000,108.60
1972-10-11,109.99,110.51,108.77,109.50,11900000,109.50
1972-10-10,109.90,111.11,109.32,109.99,13310000,109.99
1972-10-09,109.62,110.44,109.28,109.90,7940000,109.90
1972-10-06,108.89,110.49,107.78,109.62,16630000,109.62
1972-10-05,110.09,110.52,108.49,108.89,17730000,108.89
1972-10-04,110.30,111.35,109.58,110.09,16640000,110.09
1972-10-03,110.16,110.90,109.47,110.30,13090000,110.30
1972-10-02,110.55,110.98,109.49,110.16,12440000,110.16
1972-09-29,110.35,110.55,108.05,110.55,16250000,110.55
1972-09-28,109.66,110.75,108.75,110.35,14710000,110.35
1972-09-27,108.12,109.92,107.79,109.66,14620000,109.66
1972-09-26,108.05,108.97,107.35,108.12,13150000,108.12
1972-09-25,108.52,109.09,107.67,108.05,10920000,108.05
1972-09-22,108.43,109.20,107.72,108.52,12570000,108.52
1972-09-21,108.60,109.13,107.75,108.43,11940000,108.43
1972-09-20,108.55,109.12,107.84,108.60,11980000,108.60
1972-09-19,108.61,109.57,108.08,108.55,13330000,108.55
1972-09-18,108.81,109.22,107.86,108.61,8880000,108.61
1972-09-15,108.93,109.49,108.10,108.81,11690000,108.81
1972-09-14,108.90,109.64,108.21,108.93,12500000,108.93
1972-09-13,108.47,109.36,107.84,108.90,13070000,108.90
1972-09-12,109.51,109.84,107.81,108.47,13560000,108.47
1972-09-11,110.15,110.57,109.01,109.51,10710000,109.51
1972-09-08,110.29,110.90,109.67,110.15,10980000,110.15
1972-09-07,110.55,111.06,109.71,110.29,11090000,110.29
1972-09-06,111.23,111.38,110.04,110.55,12010000,110.55
1972-09-05,111.51,112.08,110.75,111.23,10630000,111.23
1972-09-01,111.09,112.12,110.70,111.51,11600000,111.51
1972-08-31,110.57,111.52,110.08,111.09,12340000,111.09
1972-08-30,110.41,111.33,109.90,110.57,12470000,110.57
1972-08-29,110.23,111.02,109.26,110.41,12300000,110.41
1972-08-28,110.67,111.24,109.71,110.23,10720000,110.23
1972-08-25,111.02,111.53,109.78,110.67,13840000,110.67
1972-08-24,112.26,112.81,110.62,111.02,18280000,111.02
1972-08-23,112.41,113.27,111.30,112.26,18670000,112.26
1972-08-22,111.72,113.16,111.28,112.41,18560000,112.41
1972-08-21,111.76,112.74,110.75,111.72,14290000,111.72
1972-08-18,111.34,112.53,110.81,111.76,16150000,111.76
1972-08-17,111.66,112.41,110.72,111.34,14360000,111.34
1972-08-16,112.06,112.80,110.87,111.66,14950000,111.66
1972-08-15,112.55,113.04,111.27,112.06,16670000,112.06
1972-08-14,111.95,113.45,111.66,112.55,18870000,112.55
1972-08-11,111.05,112.40,110.52,111.95,16570000,111.95
1972-08-10,110.86,111.68,110.09,111.05,15260000,111.05
1972-08-09,110.69,111.57,109.98,110.86,15730000,110.86
1972-08-08,110.61,111.32,109.67,110.69,14550000,110.69
1972-08-07,110.43,111.38,109.69,110.61,13220000,110.61
1972-08-04,110.14,111.12,109.37,110.43,15700000,110.43
1972-08-03,109.29,110.88,108.90,110.14,19970000,110.14
1972-08-02,108.40,109.85,108.12,109.29,17920000,109.29
1972-08-01,107.39,108.85,107.06,108.40,15540000,108.40
1972-07-31,107.38,108.06,106.60,107.39,11120000,107.39
1972-07-28,107.28,108.03,106.52,107.38,13050000,107.38
1972-07-27,107.53,108.31,106.61,107.28,13870000,107.28
1972-07-26,107.60,108.42,106.79,107.53,14130000,107.53
1972-07-25,107.92,108.88,107.06,107.60,17180000,107.60
1972-07-24,106.66,108.67,106.63,107.92,18020000,107.92
1972-07-21,105.81,107.05,104.99,106.66,14010000,106.66
1972-07-20,106.14,106.68,105.12,105.81,15050000,105.81
1972-07-19,105.83,107.36,105.47,106.14,17880000,106.14
1972-07-18,105.88,106.40,104.43,105.83,16820000,105.83
1972-07-17,106.80,107.37,105.55,105.88,13170000,105.88
1972-07-14,106.28,107.58,105.77,106.80,13910000,106.80
1972-07-13,106.89,107.30,105.62,106.28,14740000,106.28
1972-07-12,107.32,108.15,106.42,106.89,16150000,106.89
1972-07-11,108.11,108.35,106.87,107.32,12830000,107.32
1972-07-10,108.69,109.16,107.62,108.11,11700000,108.11
1972-07-07,109.04,109.66,108.16,108.69,12900000,108.69
1972-07-06,108.28,110.27,108.28,109.04,19520000,109.04
1972-07-05,107.49,108.80,107.14,108.10,14710000,108.10
1972-07-03,107.14,107.95,106.72,107.49,8140000,107.49
1972-06-30,106.82,107.91,106.40,107.14,12860000,107.14
1972-06-29,107.02,107.47,105.94,106.82,14610000,106.82
1972-06-28,107.37,107.87,106.49,107.02,12140000,107.02
1972-06-27,107.48,108.29,106.70,107.37,13750000,107.37
1972-06-26,108.23,108.23,106.68,107.48,12720000,107.48
1972-06-23,108.68,109.33,107.69,108.27,13940000,108.27
1972-06-22,108.79,109.26,107.62,108.68,13410000,108.68
1972-06-21,108.56,109.66,107.98,108.79,15510000,108.79
1972-06-20,108.11,109.12,107.64,108.56,14970000,108.56
1972-06-19,108.36,108.78,107.37,108.11,11660000,108.11
1972-06-16,108.44,108.94,107.54,108.36,13010000,108.36
1972-06-15,108.39,109.52,107.78,108.44,16940000,108.44
1972-06-14,107.55,109.15,107.38,108.39,18320000,108.39
1972-06-13,107.01,108.03,106.38,107.55,15710000,107.55
1972-06-12,106.86,107.92,106.29,107.01,13390000,107.01
1972-06-09,107.28,107.68,106.30,106.86,12790000,106.86
1972-06-08,107.65,108.52,106.90,107.28,13820000,107.28
1972-06-07,108.21,108.52,106.91,107.65,15220000,107.65
1972-06-06,108.82,109.32,107.71,108.21,15980000,108.21
1972-06-05,109.73,109.92,108.28,108.82,13450000,108.82
1972-06-02,109.69,110.51,108.93,109.73,15400000,109.73
1972-06-01,109.53,110.35,108.97,109.69,14910000,109.69
1972-05-31,110.35,110.52,108.92,109.53,15230000,109.53
1972-05-30,110.66,111.48,109.78,110.35,15810000,110.35
1972-05-26,110.46,111.31,109.84,110.66,15730000,110.66
1972-05-25,110.31,111.20,109.67,110.46,16480000,110.46
1972-05-24,109.78,111.07,109.39,110.31,17870000,110.31
1972-05-23,109.69,110.46,108.91,109.78,16410000,109.78
1972-05-22,108.98,110.37,108.79,109.69,16030000,109.69
1972-05-19,107.94,109.59,107.74,108.98,19580000,108.98
1972-05-18,106.89,108.39,106.72,107.94,17370000,107.94
1972-05-17,106.66,107.38,106.02,106.89,13600000,106.89
1972-05-16,106.86,107.55,106.13,106.66,14070000,106.66
1972-05-15,106.38,107.45,106.06,106.86,13600000,106.86
1972-05-12,105.77,107.02,105.49,106.38,13990000,106.38
1972-05-11,105.42,106.45,104.90,105.77,12900000,105.77
1972-05-10,104.74,106.10,104.43,105.42,13870000,105.42
1972-05-09,106.06,106.06,103.83,104.74,19910000,104.74
1972-05-08,106.63,106.81,105.36,106.14,11250000,106.14
1972-05-05,106.25,107.33,105.70,106.63,13210000,106.63
1972-05-04,105.99,106.81,105.14,106.25,14790000,106.25
1972-05-03,106.08,107.24,105.44,105.99,15900000,105.99
1972-05-02,106.69,107.37,105.55,106.08,15370000,106.08
1972-05-01,107.67,108.00,106.30,106.69,12880000,106.69
1972-04-28,107.05,108.28,106.70,107.67,14160000,107.67
1972-04-27,106.89,107.89,106.42,107.05,15740000,107.05
1972-04-26,107.12,107.89,106.18,106.89,17710000,106.89
1972-04-25,108.19,108.29,106.70,107.12,17030000,107.12
1972-04-24,108.89,109.19,107.62,108.19,14650000,108.19
1972-04-21,109.04,109.92,108.30,108.89,18200000,108.89
1972-04-20,109.20,109.69,108.08,109.04,18190000,109.04
1972-04-19,109.77,110.35,108.71,109.20,19180000,109.20
1972-04-18,109.51,110.64,109.02,109.77,19410000,109.77
1972-04-17,109.84,110.22,108.77,109.51,15390000,109.51
1972-04-14,109.91,110.56,109.07,109.84,17460000,109.84
1972-04-13,110.18,110.79,109.37,109.91,17990000,109.91
1972-04-12,109.76,111.11,109.36,110.18,24690000,110.18
1972-04-11,109.45,110.38,108.76,109.76,19930000,109.76
1972-04-10,109.62,110.54,108.89,109.45,19470000,109.45
1972-04-07,109.53,110.15,108.53,109.62,19900000,109.62
1972-04-06,109.00,110.29,108.53,109.53,22830000,109.53
1972-04-05,108.12,109.64,107.96,109.00,22960000,109.00
1972-04-04,107.48,108.62,106.77,108.12,18110000,108.12
1972-04-03,107.20,108.26,106.75,107.48,14990000,107.48
1972-03-30,106.49,107.67,106.07,107.20,14360000,107.20
1972-03-29,107.17,107.41,105.98,106.49,13860000,106.49
1972-03-28,107.30,108.08,106.22,107.17,15380000,107.17
1972-03-27,107.52,108.00,106.53,107.30,12180000,107.30
1972-03-24,107.75,108.36,106.95,107.52,15390000,107.52
1972-03-23,106.84,108.33,106.67,107.75,18380000,107.75
1972-03-22,106.69,107.52,106.00,106.84,15400000,106.84
1972-03-21,107.59,107.68,105.86,106.69,18610000,106.69
1972-03-20,107.92,108.81,107.18,107.59,16420000,107.59
1972-03-17,107.50,108.61,106.89,107.92,16040000,107.92
1972-03-16,107.75,108.22,106.55,107.50,16700000,107.50
1972-03-15,107.61,108.55,107.09,107.75,19460000,107.75
1972-03-14,107.33,108.20,106.71,107.61,22370000,107.61
1972-03-13,108.38,108.52,106.71,107.33,16730000,107.33
1972-03-10,108.94,109.37,107.77,108.38,19690000,108.38
1972-03-09,108.96,109.75,108.19,108.94,21460000,108.94
1972-03-08,108.87,109.68,108.04,108.96,21290000,108.96
1972-03-07,108.77,109.72,108.02,108.87,22640000,108.87
1972-03-06,107.94,109.40,107.64,108.77,21000000,108.77
1972-03-03,107.32,108.51,106.78,107.94,20420000,107.94
1972-03-02,107.35,108.39,106.63,107.32,22200000,107.32
1972-03-01,106.57,108.13,106.21,107.35,23670000,107.35
1972-02-29,106.19,107.16,105.45,106.57,20320000,106.57
1972-02-28,106.18,107.04,105.37,106.19,18200000,106.19
1972-02-25,105.45,106.73,105.04,106.18,18180000,106.18
1972-02-24,105.38,106.24,104.76,105.45,16000000,105.45
1972-02-23,105.29,106.18,104.72,105.38,16770000,105.38
1972-02-22,105.28,106.18,104.65,105.29,16670000,105.29
1972-02-18,105.59,106.01,104.47,105.28,16590000,105.28
1972-02-17,105.62,106.65,104.96,105.59,22330000,105.59
1972-02-16,105.03,106.25,104.65,105.62,20670000,105.62
1972-02-15,104.59,105.59,104.10,105.03,17770000,105.03
1972-02-14,105.08,105.53,104.03,104.59,15840000,104.59
1972-02-11,105.59,105.91,104.45,105.08,17850000,105.08
1972-02-10,105.55,106.69,104.97,105.59,23460000,105.59
1972-02-09,104.74,106.03,104.36,105.55,19850000,105.55
1972-02-08,104.54,105.22,103.90,104.74,17390000,104.74
1972-02-07,104.86,105.46,103.97,104.54,16930000,104.54
1972-02-04,104.64,105.48,104.05,104.86,17890000,104.86
1972-02-03,104.68,105.43,103.85,104.64,19880000,104.64
1972-02-02,104.01,105.41,103.50,104.68,24070000,104.68
1972-02-01,103.94,104.57,103.10,104.01,19600000,104.01
1972-01-31,104.16,104.88,103.30,103.94,18250000,103.94
1972-01-28,103.50,104.98,103.22,104.16,25000000,104.16
1972-01-27,102.50,103.93,102.20,103.50,20360000,103.50
1972-01-26,102.70,103.31,101.81,102.50,14940000,102.50
1972-01-25,102.57,103.59,101.63,102.70,17570000,102.70
1972-01-24,103.65,104.03,102.20,102.57,15640000,102.57
1972-01-21,103.88,104.40,102.75,103.65,18810000,103.65
1972-01-20,103.88,105.00,103.32,103.88,20210000,103.88
1972-01-19,104.05,104.61,102.83,103.88,18800000,103.88
1972-01-18,103.70,104.85,103.35,104.05,21070000,104.05
1972-01-17,103.39,104.24,102.80,103.70,15860000,103.70
1972-01-14,102.99,103.89,102.41,103.39,14960000,103.39
1972-01-13,103.59,103.80,102.29,102.99,16410000,102.99
1972-01-12,103.65,104.66,103.05,103.59,20970000,103.59
1972-01-11,103.32,104.30,102.85,103.65,17970000,103.65
1972-01-10,103.47,103.97,102.44,103.32,15320000,103.32
1972-01-07,103.51,104.29,102.38,103.47,17140000,103.47
1972-01-06,103.06,104.20,102.66,103.51,21100000,103.51
1972-01-05,102.09,103.69,101.90,103.06,21350000,103.06
1972-01-04,101.67,102.59,100.87,102.09,15190000,102.09
1972-01-03,102.09,102.85,101.19,101.67,12570000,101.67
1971-12-31,102.09,102.09,102.09,102.09,14040000,102.09
1971-12-30,101.78,101.78,101.78,101.78,13810000,101.78
1971-12-29,102.21,102.21,102.21,102.21,17150000,102.21
1971-12-28,101.95,101.95,101.95,101.95,15090000,101.95
1971-12-27,100.95,100.95,100.95,100.95,11890000,100.95
1971-12-23,100.74,100.74,100.74,100.74,16000000,100.74
1971-12-22,101.18,101.18,101.18,101.18,18930000,101.18
1971-12-21,101.80,101.80,101.80,101.80,20460000,101.80
1971-12-20,101.55,101.55,101.55,101.55,23810000,101.55
1971-12-17,100.26,100.26,100.26,100.26,18270000,100.26
1971-12-16,99.74,99.74,99.74,99.74,21070000,99.74
1971-12-15,98.54,98.54,98.54,98.54,16890000,98.54
1971-12-14,97.67,97.67,97.67,97.67,16070000,97.67
1971-12-13,97.97,97.97,97.97,97.97,17020000,97.97
1971-12-10,97.69,97.69,97.69,97.69,17510000,97.69
1971-12-09,96.96,96.96,96.96,96.96,14710000,96.96
1971-12-08,96.87,97.65,96.08,96.92,16650000,96.92
1971-12-07,96.51,97.35,95.40,96.87,15250000,96.87
1971-12-06,97.06,98.17,96.07,96.51,17480000,96.51
1971-12-03,95.84,97.57,95.36,97.06,16760000,97.06
1971-12-02,95.44,96.59,94.73,95.84,17780000,95.84
1971-12-01,93.99,96.12,93.95,95.44,21040000,95.44
1971-11-30,93.41,94.43,92.51,93.99,18320000,93.99
1971-11-29,92.04,94.90,92.04,93.41,18910000,93.41
1971-11-26,90.33,92.19,90.27,91.94,10870000,91.94
1971-11-24,90.16,91.14,89.73,90.33,11870000,90.33
1971-11-23,90.79,91.10,89.34,90.16,16840000,90.16
1971-11-22,91.61,92.12,90.51,90.79,11390000,90.79
1971-11-19,92.13,92.38,90.95,91.61,12420000,91.61
1971-11-18,92.85,93.62,91.88,92.13,13010000,92.13
1971-11-17,92.71,93.35,91.80,92.85,12840000,92.85
1971-11-16,91.81,93.15,91.21,92.71,13300000,92.71
1971-11-15,92.12,92.69,91.38,91.81,9370000,91.81
1971-11-12,92.12,92.90,90.93,92.12,14540000,92.12
1971-11-11,93.41,93.54,91.64,92.12,13310000,92.12
1971-11-10,94.46,94.84,93.10,93.41,13410000,93.41
1971-11-09,94.39,95.31,93.94,94.46,12080000,94.46
1971-11-08,94.46,94.97,93.78,94.39,8520000,94.39
1971-11-05,94.79,95.01,93.64,94.46,10780000,94.46
1971-11-04,94.91,96.08,94.37,94.79,15750000,94.79
1971-11-03,93.27,95.31,93.27,94.91,14590000,94.91
1971-11-02,92.80,93.73,91.84,93.18,13330000,93.18
1971-11-01,94.23,94.43,92.48,92.80,10960000,92.80
1971-10-29,93.96,94.71,93.28,94.23,11710000,94.23
1971-10-28,93.79,94.75,92.96,93.96,15530000,93.96
1971-10-27,94.74,94.99,93.39,93.79,13480000,93.79
1971-10-26,95.02,95.02,94.38,94.74,13390000,94.74
1971-10-25,95.57,95.76,94.57,95.10,7340000,95.10
1971-10-22,95.60,96.83,94.97,95.57,14560000,95.57
1971-10-21,95.65,96.33,94.59,95.60,14990000,95.60
1971-10-20,97.00,97.45,95.23,95.65,16340000,95.65
1971-10-19,97.35,97.66,96.05,97.00,13040000,97.00
1971-10-18,97.79,98.33,96.98,97.35,10420000,97.35
1971-10-15,98.13,98.45,97.03,97.79,13120000,97.79
1971-10-14,99.03,99.25,97.74,98.13,12870000,98.13
1971-10-13,99.57,100.08,98.61,99.03,13540000,99.03
1971-10-12,99.21,100.20,98.62,99.57,14340000,99.57
1971-10-11,99.36,99.62,98.58,99.21,7800000,99.21
1971-10-08,100.02,100.30,98.87,99.36,13870000,99.36
1971-10-07,99.82,100.96,99.42,100.02,17780000,100.02
1971-10-06,99.11,100.13,98.49,99.82,15630000,99.82
1971-10-05,99.21,99.78,98.34,99.11,12360000,99.11
1971-10-04,98.93,100.04,98.62,99.21,14570000,99.21
1971-10-01,98.34,99.49,97.96,98.93,13400000,98.93
1971-09-30,97.90,98.97,97.48,98.34,13490000,98.34
1971-09-29,97.88,98.51,97.29,97.90,8580000,97.90
1971-09-28,97.62,98.55,97.12,97.88,11250000,97.88
1971-09-27,98.15,98.41,96.97,97.62,10220000,97.62
1971-09-24,98.38,99.35,97.78,98.15,13460000,98.15
1971-09-23,98.47,99.12,97.61,98.38,13250000,98.38
1971-09-22,99.34,99.72,98.15,98.47,14250000,98.47
1971-09-21,99.68,100.08,98.71,99.34,10640000,99.34
1971-09-20,99.96,100.40,99.14,99.68,9540000,99.68
1971-09-17,99.66,100.52,99.26,99.96,11020000,99.96
1971-09-16,99.77,100.35,99.07,99.66,10550000,99.66
1971-09-15,99.34,100.24,98.79,99.77,11080000,99.77
1971-09-14,100.07,100.35,98.99,99.34,11410000,99.34
1971-09-13,100.42,100.84,99.49,100.07,10000000,100.07
1971-09-10,100.80,101.01,99.69,100.42,11380000,100.42
1971-09-09,101.34,101.88,100.38,100.80,15790000,100.80
1971-09-08,101.15,101.94,100.52,101.34,14230000,101.34
1971-09-07,100.69,102.25,100.43,101.15,17080000,101.15
1971-09-03,99.29,100.93,99.10,100.69,14040000,100.69
1971-09-02,99.07,99.80,98.52,99.29,10690000,99.29
1971-09-01,99.03,99.84,98.50,99.07,10770000,99.07
1971-08-31,99.52,99.76,98.32,99.03,10430000,99.03
1971-08-30,100.48,100.89,99.17,99.52,11140000,99.52
1971-08-27,100.24,101.22,99.76,100.48,12490000,100.48
1971-08-26,100.41,101.12,99.40,100.24,13990000,100.24
1971-08-25,100.40,101.51,99.77,100.41,18280000,100.41
1971-08-24,99.25,101.02,99.15,100.40,18700000,100.40
1971-08-23,98.33,99.96,98.09,99.25,13040000,99.25
1971-08-20,98.16,98.94,97.52,98.33,11890000,98.33
1971-08-19,98.60,99.07,97.35,98.16,14190000,98.16
1971-08-18,99.99,100.19,98.06,98.60,20680000,98.60
1971-08-17,98.76,101.00,98.49,99.99,26790000,99.99
1971-08-16,97.90,100.96,97.90,98.76,31730000,98.76
1971-08-13,96.00,96.53,95.19,95.69,9960000,95.69
1971-08-12,94.81,96.50,94.81,96.00,15910000,96.00
1971-08-11,93.54,95.06,93.35,94.66,11370000,94.66
1971-08-10,93.53,94.13,92.81,93.54,9460000,93.54
1971-08-09,94.25,94.55,93.17,93.53,8110000,93.53
1971-08-06,94.09,94.91,93.63,94.25,9490000,94.25
1971-08-05,93.89,94.89,93.33,94.09,12100000,94.09
1971-08-04,94.51,95.34,93.35,93.89,15410000,93.89
1971-08-03,95.96,96.11,94.06,94.51,13490000,94.51
1971-08-02,95.58,96.76,95.22,95.96,11870000,95.96
1971-07-30,96.02,96.78,95.08,95.58,12970000,95.58
1971-07-29,97.07,97.22,95.37,96.02,14570000,96.02
1971-07-28,97.78,98.15,96.51,97.07,13940000,97.07
1971-07-27,98.14,98.99,97.42,97.78,11560000,97.78
1971-07-26,98.94,99.47,96.67,98.14,9930000,98.14
1971-07-23,99.11,99.60,98.26,98.94,12370000,98.94
1971-07-22,99.28,99.82,98.50,99.11,12570000,99.11
1971-07-21,99.32,100.00,98.74,99.28,11920000,99.28
1971-07-20,98.93,100.01,98.60,99.32,12540000,99.32
1971-07-19,99.11,99.57,98.11,98.93,11430000,98.93
1971-07-16,99.28,100.35,98.64,99.11,13870000,99.11
1971-07-15,99.22,100.48,98.76,99.28,13080000,99.28
1971-07-14,99.50,99.83,98.23,99.22,14360000,99.22
1971-07-13,100.82,101.06,99.07,99.50,13540000,99.50
1971-07-12,100.69,101.52,100.19,100.82,12020000,100.82
1971-07-09,100.34,101.33,99.86,100.69,12640000,100.69
1971-07-08,100.04,101.03,99.59,100.34,13920000,100.34
1971-07-07,99.76,100.83,99.25,100.04,14520000,100.04
1971-07-06,99.78,100.35,99.10,99.76,10440000,99.76
1971-07-02,99.78,100.31,99.09,99.78,9960000,99.78
1971-07-01,99.16,100.65,99.16,99.78,13090000,99.78
1971-06-30,98.82,100.29,98.68,98.70,15410000,98.70
1971-06-29,97.74,99.39,97.61,98.82,14460000,98.82
1971-06-28,97.99,98.48,97.02,97.74,9810000,97.74
1971-06-25,98.13,98.66,97.33,97.99,10580000,97.99
1971-06-24,98.41,99.00,97.59,98.13,11360000,98.13
1971-06-23,97.59,98.95,97.36,98.41,12640000,98.41
1971-06-22,97.87,98.66,96.92,97.59,15200000,97.59
1971-06-21,98.97,99.18,97.22,97.87,16490000,97.87
1971-06-18,100.50,100.63,98.65,98.97,15040000,98.97
1971-06-17,100.52,101.37,99.87,100.50,13980000,100.50
1971-06-16,100.32,101.29,99.68,100.52,14300000,100.52
1971-06-15,100.22,101.10,99.45,100.32,13550000,100.32
1971-06-14,101.07,101.28,99.78,100.22,11530000,100.22
1971-06-11,100.64,101.71,100.18,101.07,12270000,101.07
1971-06-10,100.29,101.23,99.78,100.64,12450000,100.64
1971-06-09,100.32,100.97,99.28,100.29,14250000,100.29
1971-06-08,101.09,101.50,99.91,100.32,13610000,100.32
1971-06-07,101.30,102.02,100.55,101.09,13800000,101.09
1971-06-04,101.01,101.88,100.43,101.30,14400000,101.30
1971-06-03,100.96,102.07,100.30,101.01,18790000,101.01
1971-06-02,100.20,101.53,99.89,100.96,17740000,100.96
1971-06-01,99.63,100.76,99.22,100.20,11930000,100.20
1971-05-28,99.40,100.17,98.68,99.63,11760000,99.63
1971-05-27,99.59,100.14,98.78,99.40,12610000,99.40
1971-05-26,99.47,100.49,98.93,99.59,13550000,99.59
1971-05-25,100.13,100.39,98.73,99.47,16050000,99.47
1971-05-24,100.99,101.24,99.72,100.13,12060000,100.13
1971-05-21,101.31,101.84,100.41,100.99,12090000,100.99
1971-05-20,101.07,102.17,100.61,101.31,11740000,101.31
1971-05-19,100.83,101.75,100.30,101.07,17640000,101.07
1971-05-18,100.69,101.62,99.68,100.83,17640000,100.83
1971-05-17,102.08,102.08,100.25,100.69,15980000,100.69
1971-05-14,102.69,103.17,101.65,102.21,16430000,102.21
1971-05-13,102.90,103.57,101.98,102.69,17640000,102.69
1971-05-12,102.62,103.57,102.12,102.90,15140000,102.90
1971-05-11,102.36,103.37,101.50,102.62,17730000,102.62
1971-05-10,102.87,103.15,101.71,102.36,12810000,102.36
1971-05-07,103.23,103.50,101.86,102.87,16490000,102.87
1971-05-06,103.78,104.42,102.80,103.23,19300000,103.23
1971-05-05,103.79,104.28,102.68,103.78,17270000,103.78
1971-05-04,103.29,104.36,102.71,103.79,17310000,103.79
1971-05-03,103.95,104.11,102.37,103.29,16120000,103.29
1971-04-30,104.63,104.96,103.25,103.95,17490000,103.95
1971-04-29,104.77,105.58,103.90,104.63,20340000,104.63
1971-04-28,104.59,105.60,103.85,104.77,24820000,104.77
1971-04-27,103.94,105.07,103.23,104.59,21250000,104.59
1971-04-26,104.05,104.83,103.19,103.94,18860000,103.94
1971-04-23,103.56,104.63,102.79,104.05,20150000,104.05
1971-04-22,103.36,104.27,102.58,103.56,19270000,103.56
1971-04-21,103.61,104.16,102.55,103.36,17040000,103.36
1971-04-20,104.01,104.58,103.06,103.61,17880000,103.61
1971-04-19,103.49,104.63,103.09,104.01,17730000,104.01
1971-04-16,103.52,104.18,102.68,103.49,18280000,103.49
1971-04-15,103.37,104.40,102.76,103.52,22540000,103.52
1971-04-14,102.98,104.01,102.28,103.37,19440000,103.37
1971-04-13,102.88,103.96,102.25,102.98,23200000,102.98
1971-04-12,102.10,103.54,101.75,102.88,19410000,102.88
1971-04-08,101.98,102.86,101.30,102.10,17590000,102.10
1971-04-07,101.51,102.87,101.13,101.98,22270000,101.98
1971-04-06,100.79,102.11,100.30,101.51,19990000,101.51
1971-04-05,100.56,101.41,99.88,100.79,16040000,100.79
1971-04-02,100.39,101.23,99.86,100.56,14520000,100.56
1971-04-01,100.31,100.99,99.63,100.39,13470000,100.39
1971-03-31,100.26,101.05,99.69,100.31,17610000,100.31
1971-03-30,100.03,100.86,99.41,100.26,15430000,100.26
1971-03-29,99.95,100.74,99.36,100.03,13650000,100.03
1971-03-26,99.61,100.65,99.18,99.95,15560000,99.95
1971-03-25,99.62,100.03,98.36,99.61,15870000,99.61
1971-03-24,100.28,100.63,99.15,99.62,15770000,99.62
1971-03-23,100.62,101.06,99.62,100.28,16470000,100.28
1971-03-22,101.01,101.46,100.08,100.62,14290000,100.62
1971-03-19,101.19,101.74,100.35,101.01,15150000,101.01
1971-03-18,101.12,102.03,100.43,101.19,17910000,101.19
1971-03-17,101.21,101.66,99.98,101.12,17070000,101.12
1971-03-16,100.71,101.94,100.36,101.21,22270000,101.21
1971-03-15,99.57,101.15,99.12,100.71,18920000,100.71
1971-03-12,99.39,100.09,98.64,99.57,14680000,99.57
1971-03-11,99.30,100.29,98.57,99.39,19830000,99.39
1971-03-10,99.46,100.10,98.63,99.30,17220000,99.30
1971-03-09,99.38,100.31,98.72,99.46,20490000,99.46
1971-03-08,98.96,99.44,98.42,99.38,19340000,99.38
1971-03-05,97.92,99.49,97.82,98.96,22430000,98.96
1971-03-04,96.95,98.38,96.90,97.92,17350000,97.92
1971-03-03,96.98,97.54,96.30,96.95,14680000,96.95
1971-03-02,97.00,97.60,96.32,96.98,14870000,96.98
1971-03-01,96.75,97.48,96.11,97.00,13020000,97.00
1971-02-26,96.96,97.54,95.84,96.75,17250000,96.75
1971-02-25,96.73,97.71,96.08,96.96,16200000,96.96
1971-02-24,96.09,97.34,95.86,96.73,15930000,96.73
1971-02-23,95.72,96.67,94.92,96.09,15080000,96.09
1971-02-22,96.65,96.65,94.97,95.72,15840000,95.72
1971-02-19,97.56,97.79,96.25,96.74,17860000,96.74
1971-02-18,98.20,98.60,96.96,97.56,16650000,97.56
1971-02-17,98.66,99.32,97.32,98.20,18720000,98.20
1971-02-16,98.43,99.59,97.85,98.66,21350000,98.66
1971-02-12,97.91,98.96,97.56,98.43,18470000,98.43
1971-02-11,97.39,98.49,96.99,97.91,19260000,97.91
1971-02-10,97.51,97.97,96.23,97.39,19040000,97.39
1971-02-09,97.45,98.50,96.90,97.51,28250000,97.51
1971-02-08,96.93,98.04,96.13,97.45,25590000,97.45
1971-02-05,96.62,97.58,95.84,96.93,20480000,96.93
1971-02-04,96.63,97.26,95.69,96.62,20860000,96.62
1971-02-03,96.43,97.19,95.58,96.63,21680000,96.63
1971-02-02,96.42,97.19,95.60,96.43,22030000,96.43
1971-02-01,95.88,97.05,95.38,96.42,20650000,96.42
1971-01-29,95.21,96.49,94.79,95.88,20960000,95.88
1971-01-28,94.89,95.78,94.12,95.21,18840000,95.21
1971-01-27,95.59,95.78,93.96,94.89,20640000,94.89
1971-01-26,95.28,96.36,94.69,95.59,21380000,95.59
1971-01-25,94.88,95.93,94.16,95.28,19050000,95.28
1971-01-22,94.19,95.53,93.96,94.88,21680000,94.88
1971-01-21,93.78,94.69,93.15,94.19,19060000,94.19
1971-01-20,93.76,94.53,93.07,93.78,18330000,93.78
1971-01-19,93.41,94.28,92.85,93.76,15800000,93.76
1971-01-18,93.03,94.11,92.63,93.41,15400000,93.41
1971-01-15,92.80,93.94,92.25,93.03,18010000,93.03
1971-01-14,92.56,93.36,91.67,92.80,17600000,92.80
1971-01-13,92.72,93.66,91.88,92.56,19070000,92.56
1971-01-12,91.98,93.28,91.63,92.72,17820000,92.72
1971-01-11,92.19,92.67,90.99,91.98,14720000,91.98
1971-01-08,92.38,93.02,91.60,92.19,14100000,92.19
1971-01-07,92.35,93.26,91.75,92.38,16460000,92.38
1971-01-06,91.80,93.00,91.50,92.35,16960000,92.35
1971-01-05,91.15,92.28,90.69,91.80,12600000,91.80
1971-01-04,92.15,92.19,90.64,91.15,10010000,91.15
1970-12-31,92.27,92.79,91.36,92.15,13390000,92.15
1970-12-30,92.08,92.99,91.60,92.27,19140000,92.27
1970-12-29,91.09,92.38,90.73,92.08,17750000,92.08
1970-12-28,90.61,91.49,90.28,91.09,12290000,91.09
1970-12-24,90.10,91.08,89.81,90.61,12140000,90.61
1970-12-23,90.04,90.86,89.35,90.10,15400000,90.10
1970-12-22,89.94,90.84,89.35,90.04,14510000,90.04
1970-12-21,90.22,90.77,89.36,89.94,12690000,89.94
1970-12-18,90.04,90.77,89.42,90.22,14360000,90.22
1970-12-17,89.72,90.61,89.31,90.04,13660000,90.04
1970-12-16,89.66,90.22,88.77,89.72,14240000,89.72
1970-12-15,89.80,90.32,88.93,89.66,13420000,89.66
1970-12-14,90.26,90.81,89.28,89.80,13810000,89.80
1970-12-11,89.92,90.93,89.44,90.26,15790000,90.26
1970-12-10,89.54,90.87,89.01,89.92,14610000,89.92
1970-12-09,89.47,90.03,88.48,89.54,13550000,89.54
1970-12-08,89.94,90.47,88.87,89.47,14370000,89.47
1970-12-07,89.46,90.39,88.76,89.94,15530000,89.94
1970-12-04,88.90,89.89,88.12,89.46,15980000,89.46
1970-12-03,88.48,89.87,88.11,88.90,20480000,88.90
1970-12-02,87.47,88.83,86.72,88.48,17960000,88.48
1970-12-01,87.20,88.61,86.11,87.47,20170000,87.47
1970-11-30,85.93,87.60,85.79,87.20,17700000,87.20
1970-11-27,85.09,86.21,84.67,85.93,10130000,85.93
1970-11-25,84.78,85.70,84.35,85.09,13490000,85.09
1970-11-24,84.24,85.18,83.59,84.78,12560000,84.78
1970-11-23,83.72,84.92,83.47,84.24,12720000,84.24
1970-11-20,82.91,84.06,82.49,83.72,10920000,83.72
1970-11-19,82.79,83.48,82.23,82.91,9280000,82.91
1970-11-18,83.47,83.53,82.41,82.79,9850000,82.79
1970-11-17,83.24,84.17,82.81,83.47,9450000,83.47
1970-11-16,83.37,83.75,82.34,83.24,9160000,83.24
1970-11-13,84.15,84.33,82.92,83.37,11890000,83.37
1970-11-12,85.03,85.54,83.81,84.15,12520000,84.15
1970-11-11,84.79,86.24,84.69,85.03,13520000,85.03
1970-11-10,84.67,85.69,84.18,84.79,12030000,84.79
1970-11-09,84.22,85.27,83.82,84.67,10890000,84.67
1970-11-06,84.10,84.73,83.55,84.22,9970000,84.22
1970-11-05,84.39,84.79,83.53,84.10,10800000,84.10
1970-11-04,84.22,85.26,83.82,84.39,12180000,84.39
1970-11-03,83.51,84.77,83.21,84.22,11760000,84.22
1970-11-02,83.25,83.99,82.66,83.51,9470000,83.51
1970-10-30,83.36,83.80,82.52,83.25,10520000,83.25
1970-10-29,83.43,84.10,82.82,83.36,10440000,83.36
1970-10-28,83.12,83.81,82.29,83.43,10660000,83.43
1970-10-27,83.31,83.73,82.52,83.12,9680000,83.12
1970-10-26,83.77,84.26,82.89,83.31,9200000,83.31
1970-10-23,83.38,84.30,82.91,83.77,10270000,83.77
1970-10-22,83.66,84.04,82.77,83.38,9000000,83.38
1970-10-21,83.64,84.72,83.21,83.66,11330000,83.66
1970-10-20,83.15,84.19,82.62,83.64,10630000,83.64
1970-10-19,84.28,84.29,82.81,83.15,9890000,83.15
1970-10-16,84.65,85.21,83.83,84.28,11300000,84.28
1970-10-15,84.19,85.28,83.82,84.65,11250000,84.65
1970-10-14,84.06,84.83,83.42,84.19,9920000,84.19
1970-10-13,84.17,84.70,83.24,84.06,9500000,84.06
1970-10-12,85.05,85.05,83.58,84.17,8570000,84.17
1970-10-09,85.95,86.25,84.54,85.08,13980000,85.08
1970-10-08,86.89,87.37,85.55,85.95,14500000,85.95
1970-10-07,86.85,87.47,85.55,86.89,15610000,86.89
1970-10-06,86.47,87.75,86.04,86.85,20240000,86.85
1970-10-05,85.16,86.99,85.01,86.47,19760000,86.47
1970-10-02,84.32,85.56,84.06,85.16,15420000,85.16
1970-10-01,84.30,84.70,83.46,84.32,9700000,84.32
1970-09-30,83.86,84.99,82.78,84.30,14830000,84.30
1970-09-29,83.91,84.57,83.11,83.86,17880000,83.86
1970-09-28,82.83,84.56,82.61,83.91,14390000,83.91
1970-09-25,81.66,83.60,81.41,82.83,20470000,82.83
1970-09-24,81.91,82.24,80.82,81.66,21340000,81.66
1970-09-23,81.86,83.15,81.52,81.91,16940000,81.91
1970-09-22,81.91,82.24,80.82,81.86,12110000,81.86
1970-09-21,82.62,83.15,81.52,81.91,12540000,81.91
1970-09-18,82.29,83.50,81.77,82.62,15900000,82.62
1970-09-17,81.79,83.09,81.51,82.29,15530000,82.29
1970-09-16,81.36,82.57,80.61,81.79,12090000,81.79
1970-09-15,82.07,82.11,80.75,81.36,9830000,81.36
1970-09-14,82.52,83.13,81.43,82.07,11900000,82.07
1970-09-11,82.30,83.19,81.81,82.52,12140000,82.52
1970-09-10,82.79,82.98,81.62,82.30,11900000,82.30
1970-09-09,83.04,83.78,81.90,82.79,16250000,82.79
1970-09-08,82.83,83.69,81.48,83.04,17110000,83.04
1970-09-04,82.09,83.42,81.79,82.83,15360000,82.83
1970-09-03,80.96,82.63,80.88,82.09,14110000,82.09
1970-09-02,80.95,81.35,79.95,80.96,9710000,80.96
1970-09-01,81.52,81.80,80.43,80.95,10960000,80.95
1970-08-31,81.86,82.33,80.95,81.52,10740000,81.52
1970-08-28,81.08,82.47,80.69,81.86,13820000,81.86
1970-08-27,81.21,81.91,80.13,81.08,12440000,81.08
1970-08-26,81.12,82.26,80.60,81.21,15970000,81.21
1970-08-25,80.99,81.81,79.69,81.12,17520000,81.12
1970-08-24,79.41,81.62,79.41,80.99,18910000,80.99
1970-08-21,77.84,79.60,77.46,79.24,13420000,79.24
1970-08-20,76.96,77.99,76.30,77.84,10170000,77.84
1970-08-19,76.20,77.58,76.01,76.96,9870000,76.96
1970-08-18,75.33,76.79,75.30,76.20,9500000,76.20
1970-08-17,75.18,75.79,74.52,75.33,6940000,75.33
1970-08-14,74.76,75.74,74.39,75.18,7850000,75.18
1970-08-13,75.42,75.69,74.13,74.76,8640000,74.76
1970-08-12,75.82,76.24,75.04,75.42,7440000,75.42
1970-08-11,76.20,76.33,75.16,75.82,7330000,75.82
1970-08-10,77.28,77.40,75.72,76.20,7580000,76.20
1970-08-07,77.08,78.09,76.46,77.28,9370000,77.28
1970-08-06,77.18,77.68,76.39,77.08,7560000,77.08
1970-08-05,77.19,77.86,76.59,77.18,7660000,77.18
1970-08-04,77.02,77.56,76.12,77.19,8310000,77.19
1970-08-03,78.05,78.24,76.56,77.02,7650000,77.02
1970-07-31,78.07,79.03,77.44,78.05,11640000,78.05
1970-07-30,78.04,78.66,77.36,78.07,10430000,78.07
1970-07-29,77.77,78.81,77.28,78.04,12580000,78.04
1970-07-28,77.65,78.35,76.96,77.77,9040000,77.77
1970-07-27,77.82,78.27,77.07,77.65,7460000,77.65
1970-07-24,78.00,78.48,76.96,77.82,9520000,77.82
1970-07-23,77.03,78.51,76.46,78.00,12460000,78.00
1970-07-22,76.98,78.20,76.22,77.03,12460000,77.03
1970-07-21,77.79,77.94,76.39,76.98,9940000,76.98
1970-07-20,77.69,78.72,77.04,77.79,11660000,77.79
1970-07-17,76.37,78.23,76.37,77.69,13870000,77.69
1970-07-16,75.23,77.09,75.12,76.34,12200000,76.34
1970-07-15,74.42,75.68,74.06,75.23,8860000,75.23
1970-07-14,74.55,75.04,73.78,74.42,7360000,74.42
1970-07-13,74.45,75.37,73.83,74.55,7450000,74.55
1970-07-10,74.06,75.21,73.49,74.45,10160000,74.45
1970-07-09,73.00,74.77,72.88,74.06,12820000,74.06
1970-07-08,71.23,73.30,70.99,73.00,10970000,73.00
1970-07-07,71.78,72.32,70.69,71.23,10470000,71.23
1970-07-06,72.92,73.12,71.38,71.78,9340000,71.78
1970-07-02,72.94,73.92,72.43,72.92,8440000,72.92
1970-07-01,72.72,73.66,72.11,72.94,8610000,72.94
1970-06-30,72.89,73.89,72.25,72.72,9280000,72.72
1970-06-29,73.47,73.86,72.34,72.89,8770000,72.89
1970-06-26,74.02,74.68,73.09,73.47,9160000,73.47
1970-06-25,73.97,74.93,73.30,74.02,8200000,74.02
1970-06-24,74.76,75.42,73.40,73.97,12630000,73.97
1970-06-23,76.64,76.83,74.52,74.76,10790000,74.76
1970-06-22,77.05,77.43,75.61,76.64,8700000,76.64
1970-06-19,76.51,78.05,76.31,77.05,10980000,77.05
1970-06-18,76.00,77.17,74.99,76.51,8870000,76.51
1970-06-17,76.15,78.04,75.63,76.00,9870000,76.00
1970-06-16,74.58,76.76,74.21,76.15,11330000,76.15
1970-06-15,73.88,75.27,73.67,74.58,6920000,74.58
1970-06-12,74.45,74.84,73.25,73.88,8890000,73.88
1970-06-11,75.48,75.52,73.96,74.45,7770000,74.45
1970-06-10,76.25,76.62,74.92,75.48,7240000,75.48
1970-06-09,76.29,79.96,75.58,76.25,7050000,76.25
1970-06-08,76.17,77.37,75.30,76.29,8040000,76.29
1970-06-05,77.36,77.48,75.25,76.17,12450000,76.17
1970-06-04,78.52,79.42,76.99,77.36,14380000,77.36
1970-06-03,77.84,79.22,76.97,78.52,16600000,78.52
1970-06-02,77.84,78.73,76.51,77.84,13480000,77.84
1970-06-01,76.55,78.40,75.84,77.84,15020000,77.84
1970-05-29,74.61,76.92,73.53,76.55,14630000,76.55
1970-05-28,72.77,75.44,72.59,74.61,18910000,74.61
1970-05-27,69.37,73.22,69.37,72.77,17460000,72.77
1970-05-26,70.25,71.17,68.61,69.29,17030000,69.29
1970-05-25,72.16,72.16,69.92,70.25,12660000,70.25
1970-05-22,72.16,73.42,71.42,72.25,12170000,72.25
1970-05-21,73.51,73.51,70.94,72.16,16710000,72.16
1970-05-20,75.35,75.35,73.25,73.52,13020000,73.52
1970-05-19,76.96,77.20,75.21,75.46,9480000,75.46
1970-05-18,76.90,77.68,76.07,76.96,8280000,76.96
1970-05-15,75.44,77.42,74.59,76.90,14570000,76.90
1970-05-14,76.53,76.64,74.03,75.44,13920000,75.44
1970-05-13,77.75,77.75,75.92,76.53,10720000,76.53
1970-05-12,78.60,79.15,77.06,77.85,10850000,77.85
1970-05-11,79.44,79.72,78.29,78.60,6650000,78.60
1970-05-08,79.83,80.15,78.71,79.44,6930000,79.44
1970-05-07,79.47,80.60,78.89,79.83,9530000,79.83
1970-05-06,78.60,80.91,78.23,79.47,14380000,79.47
1970-05-05,79.37,79.83,78.02,78.60,10580000,78.60
1970-05-04,81.28,81.28,78.85,79.37,11450000,79.37
1970-05-01,81.52,82.32,80.27,81.44,8290000,81.44
1970-04-30,81.81,82.57,80.76,81.52,9880000,81.52
1970-04-29,80.27,83.23,79.31,81.81,15800000,81.81
1970-04-28,81.46,82.16,79.86,80.27,12620000,80.27
1970-04-27,82.77,83.08,81.08,81.46,10240000,81.46
1970-04-24,83.04,83.62,81.96,82.77,10410000,82.77
1970-04-23,84.27,84.30,82.61,83.04,11050000,83.04
1970-04-22,85.38,85.51,83.84,84.27,10780000,84.27
1970-04-21,85.83,86.54,84.99,85.38,8490000,85.38
1970-04-20,85.67,86.36,84.99,85.83,8280000,85.83
1970-04-17,85.88,86.36,84.75,85.67,10990000,85.67
1970-04-16,86.73,87.13,85.51,85.88,10250000,85.88
1970-04-15,86.89,87.71,86.53,86.73,9410000,86.73
1970-04-14,87.64,87.73,86.01,86.89,10840000,86.89
1970-04-13,88.24,88.67,87.15,87.64,8810000,87.64
1970-04-10,88.53,89.14,87.82,88.24,10020000,88.24
1970-04-09,88.49,89.32,87.96,88.53,9060000,88.53
1970-04-08,88.52,89.09,87.83,88.49,9070000,88.49
1970-04-07,88.76,89.31,87.94,88.52,8490000,88.52
1970-04-06,89.39,89.61,88.15,88.76,8380000,88.76
1970-04-03,89.79,90.16,88.81,89.39,9920000,89.39
1970-04-02,90.07,90.70,89.28,89.79,10520000,89.79
1970-04-01,89.63,90.62,89.30,90.07,9810000,90.07
1970-03-31,89.63,90.17,88.85,89.63,8370000,89.63
1970-03-30,89.92,90.41,88.91,89.63,9600000,89.63
1970-03-26,89.77,90.65,89.18,89.92,11350000,89.92
1970-03-25,88.11,91.07,88.11,89.77,17500000,89.77
1970-03-24,86.99,88.43,86.90,87.98,8840000,87.98
1970-03-23,87.06,87.64,86.19,86.99,7330000,86.99
1970-03-20,87.42,87.77,86.43,87.06,7910000,87.06
1970-03-19,87.54,88.20,86.88,87.42,8930000,87.42
1970-03-18,87.29,88.28,86.93,87.54,9790000,87.54
1970-03-17,86.91,87.86,86.36,87.29,9090000,87.29
1970-03-16,87.86,87.97,86.39,86.91,8910000,86.91
1970-03-13,88.33,89.43,87.29,87.86,9560000,87.86
1970-03-12,88.69,89.09,87.68,88.33,9140000,88.33
1970-03-11,88.75,89.58,88.11,88.69,9180000,88.69
1970-03-10,88.51,89.41,87.89,88.75,9450000,88.75
1970-03-09,89.43,89.43,87.94,88.51,9760000,88.51
1970-03-06,90.00,90.36,88.84,89.44,10980000,89.44
1970-03-05,90.04,90.99,89.38,90.00,11370000,90.00
1970-03-04,90.23,91.05,89.32,90.04,11850000,90.04
1970-03-03,89.71,90.67,88.96,90.23,11700000,90.23
1970-03-02,89.50,90.80,88.92,89.71,12270000,89.71
1970-02-27,88.90,90.33,88.42,89.50,12890000,89.50
1970-02-26,89.35,89.63,87.63,88.90,11540000,88.90
1970-02-25,87.99,89.80,87.11,89.35,13210000,89.35
1970-02-24,88.03,88.91,87.28,87.99,10810000,87.99
1970-02-20,87.76,88.74,86.87,88.03,10790000,88.03
1970-02-19,87.44,88.70,86.94,87.76,12890000,87.76
1970-02-18,86.37,88.07,86.19,87.44,11950000,87.44
1970-02-17,86.47,87.08,85.57,86.37,10140000,86.37
1970-02-16,86.54,87.30,85.80,86.47,19780000,86.47
1970-02-13,86.73,87.30,85.71,86.54,11060000,86.54
1970-02-12,86.94,87.54,85.93,86.73,10010000,86.73
1970-02-11,86.10,87.38,85.30,86.94,12260000,86.94
1970-02-10,87.01,87.40,85.58,86.10,10110000,86.10
1970-02-09,86.33,87.85,86.16,87.01,10830000,87.01
1970-02-06,85.90,86.88,85.23,86.33,10150000,86.33
1970-02-05,86.24,86.62,84.95,85.90,9430000,85.90
1970-02-04,86.77,87.66,85.59,86.24,11040000,86.24
1970-02-03,85.75,87.54,84.64,86.77,16050000,86.77
1970-02-02,85.02,86.76,84.76,85.75,13440000,85.75
1970-01-30,85.69,86.33,84.42,85.02,12320000,85.02
1970-01-29,86.79,87.09,85.02,85.69,12210000,85.69
1970-01-28,87.62,88.24,86.44,86.79,10510000,86.79
1970-01-27,88.17,88.54,86.92,87.62,9630000,87.62
1970-01-26,89.23,89.23,87.49,88.17,10670000,88.17
1970-01-23,90.04,90.45,88.74,89.37,11000000,89.37
1970-01-22,89.95,90.80,89.20,90.04,11050000,90.04
1970-01-21,89.83,90.61,89.20,89.95,9880000,89.95
1970-01-20,89.65,90.45,88.64,89.83,11050000,89.83
1970-01-19,90.72,90.72,89.14,89.65,9500000,89.65
1970-01-16,91.68,92.49,90.36,90.92,11940000,90.92
1970-01-15,91.65,92.35,90.73,91.68,11120000,91.68
1970-01-14,91.92,92.40,90.88,91.65,10380000,91.65
1970-01-13,91.70,92.61,90.99,91.92,9870000,91.92
1970-01-12,92.40,92.67,91.20,91.70,8900000,91.70
1970-01-09,92.68,93.25,91.82,92.40,9380000,92.40
1970-01-08,92.63,93.47,91.99,92.68,10670000,92.68
1970-01-07,92.82,93.38,91.93,92.63,10010000,92.63
1970-01-06,93.46,93.81,92.13,92.82,11460000,92.82
1970-01-05,93.00,94.25,92.53,93.46,11490000,93.46
1970-01-02,92.06,93.54,91.79,93.00,8050000,93.00
1969-12-31,91.60,92.94,91.15,92.06,19380000,92.06
1969-12-30,91.25,92.20,90.47,91.60,15790000,91.60
1969-12-29,91.89,92.49,90.66,91.25,12500000,91.25
1969-12-26,91.18,92.30,90.94,91.89,6750000,91.89
1969-12-24,90.23,91.89,89.93,91.18,11670000,91.18
1969-12-23,90.58,91.13,89.40,90.23,13890000,90.23
1969-12-22,91.38,92.03,90.10,90.58,12680000,90.58
1969-12-19,90.61,92.34,90.33,91.38,15420000,91.38
1969-12-18,89.20,91.15,88.62,90.61,15950000,90.61
1969-12-17,89.72,90.32,88.94,89.20,12840000,89.20
1969-12-16,90.54,91.05,89.23,89.72,11880000,89.72
1969-12-15,90.81,91.42,89.96,90.54,11100000,90.54
1969-12-12,90.52,91.67,90.05,90.81,11630000,90.81
1969-12-11,90.48,91.37,89.74,90.52,10430000,90.52
1969-12-10,90.55,91.22,89.33,90.48,12590000,90.48
1969-12-09,90.84,91.79,89.93,90.55,12290000,90.55
1969-12-08,91.73,92.05,90.29,90.84,9990000,90.84
1969-12-05,91.95,92.91,91.14,91.73,11150000,91.73
1969-12-04,91.65,92.45,90.36,91.95,13230000,91.95
1969-12-03,92.65,93.05,91.25,91.65,11300000,91.65
1969-12-02,93.22,93.54,91.95,92.65,9940000,92.65
1969-12-01,93.81,94.47,92.78,93.22,9950000,93.22
1969-11-28,93.27,94.41,92.88,93.81,8550000,93.81
1969-11-26,92.94,93.85,92.24,93.27,10630000,93.27
1969-11-25,93.24,94.17,92.38,92.94,11560000,92.94
1969-11-24,94.32,94.43,92.63,93.24,10940000,93.24
1969-11-21,94.91,95.34,93.87,94.32,9840000,94.32
1969-11-20,95.90,95.94,94.12,94.91,12010000,94.91
1969-11-19,96.39,96.95,95.36,95.90,11240000,95.90
1969-11-18,96.41,97.00,95.57,96.39,11010000,96.39
1969-11-17,97.07,97.36,95.82,96.41,10120000,96.41
1969-11-14,97.42,97.44,96.36,97.07,10580000,97.07
1969-11-13,97.89,98.34,96.54,97.42,12090000,97.42
1969-11-12,98.07,98.72,97.28,97.89,12480000,97.89
1969-11-11,98.33,98.79,97.45,98.07,10080000,98.07
1969-11-10,98.26,99.23,97.65,98.33,12490000,98.33
1969-11-07,97.67,99.01,97.18,98.26,13280000,98.26
1969-11-06,97.64,98.31,96.80,97.67,11110000,97.67
1969-11-05,97.21,98.39,96.75,97.64,12110000,97.64
1969-11-04,97.15,97.82,95.84,97.21,12340000,97.21
1969-11-03,97.12,97.82,96.19,97.15,11140000,97.15
1969-10-31,96.93,98.03,96.33,97.12,13100000,97.12
1969-10-30,96.81,97.47,95.61,96.93,12820000,96.93
1969-10-29,97.66,97.92,96.26,96.81,12380000,96.81
1969-10-28,97.97,98.55,97.02,97.66,12410000,97.66
1969-10-27,98.12,98.78,97.49,97.97,12160000,97.97
1969-10-24,97.46,98.83,96.97,98.12,15430000,98.12
1969-10-23,97.83,98.39,96.46,97.46,14780000,97.46
1969-10-22,97.20,98.61,96.56,97.83,19320000,97.83
1969-10-21,96.46,97.84,95.86,97.20,16460000,97.20
1969-10-20,96.26,97.17,95.29,96.46,13540000,96.46
1969-10-17,96.37,97.24,95.38,96.26,13740000,96.26
1969-10-16,95.72,97.54,95.05,96.37,19500000,96.37
1969-10-15,95.70,96.56,94.65,95.72,15740000,95.72
1969-10-14,94.55,96.53,94.32,95.70,19950000,95.70
1969-10-13,93.56,94.86,93.20,94.55,13620000,94.55
1969-10-10,93.03,94.19,92.60,93.56,12210000,93.56
1969-10-09,92.67,93.55,91.75,93.03,10420000,93.03
1969-10-08,93.09,93.56,92.04,92.67,10370000,92.67
1969-10-07,93.38,94.03,92.59,93.09,10050000,93.09
1969-10-06,93.19,93.99,92.50,93.38,9180000,93.38
1969-10-03,93.24,94.39,92.65,93.19,12410000,93.19
1969-10-02,92.52,93.63,91.66,93.24,11430000,93.24
1969-10-01,93.12,93.51,92.12,92.52,9090000,92.52
1969-09-30,93.41,94.05,92.55,93.12,9180000,93.12
1969-09-29,94.16,94.45,92.62,93.41,10170000,93.41
1969-09-26,94.77,95.23,93.53,94.16,9680000,94.16
1969-09-25,95.50,95.92,94.28,94.77,10690000,94.77
1969-09-24,95.63,96.20,94.75,95.50,11320000,95.50
1969-09-23,95.63,96.62,94.86,95.63,13030000,95.63
1969-09-22,95.19,96.13,94.58,95.63,9280000,95.63
1969-09-19,94.90,95.92,94.35,95.19,12270000,95.19
1969-09-18,94.76,95.53,94.05,94.90,11170000,94.90
1969-09-17,94.95,95.70,94.04,94.76,10980000,94.76
1969-09-16,94.87,95.73,94.06,94.95,11160000,94.95
1969-09-15,94.13,95.61,93.73,94.87,10680000,94.87
1969-09-12,94.22,95.04,93.26,94.13,10800000,94.13
1969-09-11,94.95,95.77,93.72,94.22,12370000,94.22
1969-09-10,93.38,95.35,93.23,94.95,11490000,94.95
1969-09-09,92.70,93.94,91.77,93.38,10980000,93.38
1969-09-08,93.64,93.76,92.35,92.70,8310000,92.70
1969-09-05,94.20,94.51,93.09,93.64,8890000,93.64
1969-09-04,94.98,95.20,93.66,94.20,9380000,94.20
1969-09-03,95.54,96.11,94.38,94.98,8760000,94.98
1969-09-02,95.51,96.31,94.85,95.54,8560000,95.54
1969-08-29,94.89,95.51,94.46,95.51,8850000,95.51
1969-08-28,94.49,95.38,94.04,94.89,7730000,94.89
1969-08-27,94.30,95.16,93.76,94.49,9100000,94.49
1969-08-26,94.93,95.04,93.65,94.30,8910000,94.30
1969-08-25,95.92,96.13,94.52,94.93,8410000,94.93
1969-08-22,95.35,96.43,94.91,95.92,10140000,95.92
1969-08-21,95.07,95.87,94.56,95.35,8420000,95.35
1969-08-20,95.07,95.64,94.25,95.07,9680000,95.07
1969-08-19,94.57,95.18,93.95,95.07,12640000,95.07
1969-08-18,94.00,95.00,93.51,94.57,9420000,94.57
1969-08-15,93.34,94.50,92.92,94.00,10210000,94.00
1969-08-14,92.70,93.87,92.32,93.34,9690000,93.34
1969-08-13,92.63,93.26,91.48,92.70,9910000,92.70
1969-08-12,93.36,93.66,92.19,92.63,7870000,92.63
1969-08-11,93.94,94.24,92.77,93.36,6680000,93.36
1969-08-08,93.99,94.63,93.29,93.94,8760000,93.94
1969-08-07,93.92,94.77,93.17,93.99,9450000,93.99
1969-08-06,93.41,94.76,93.02,93.92,11100000,93.92
1969-08-05,92.99,94.02,92.13,93.41,8940000,93.41
1969-08-04,93.47,94.42,92.29,92.99,10700000,92.99
1969-08-01,91.92,94.19,91.92,93.47,15070000,93.47
1969-07-31,89.96,92.40,89.96,91.83,14160000,91.83
1969-07-30,89.48,90.82,88.04,89.93,15580000,89.93
1969-07-29,90.21,91.56,89.06,89.48,13630000,89.48
1969-07-28,91.91,91.91,89.83,90.21,11800000,90.21
1969-07-25,92.80,93.28,91.54,92.06,9800000,92.06
1969-07-24,93.12,93.87,92.29,92.80,9750000,92.80
1969-07-23,93.52,93.99,92.07,93.12,11680000,93.12
1969-07-22,94.95,95.45,93.15,93.52,9780000,93.52
1969-07-18,95.76,95.84,94.18,94.95,8590000,94.95
1969-07-17,95.18,96.71,95.07,95.76,10450000,95.76
1969-07-16,94.24,95.83,94.22,95.18,10470000,95.18
1969-07-15,94.55,95.00,93.11,94.24,11110000,94.24
1969-07-14,95.77,96.17,94.20,94.55,8310000,94.55
1969-07-11,95.38,96.65,94.81,95.77,11730000,95.77
1969-07-10,96.88,97.04,95.03,95.38,11450000,95.38
1969-07-09,97.63,97.85,96.33,96.88,9320000,96.88
1969-07-08,98.98,98.98,97.15,97.63,9320000,97.63
1969-07-07,99.61,100.33,98.45,99.03,9970000,99.03
1969-07-03,98.94,100.25,98.62,99.61,10110000,99.61
1969-07-02,98.08,99.50,97.81,98.94,11350000,98.94
1969-07-01,97.71,98.66,97.13,98.08,9890000,98.08
1969-06-30,97.33,98.64,96.82,97.71,8640000,97.71
1969-06-27,97.25,98.15,96.65,97.33,9020000,97.33
1969-06-26,97.01,97.91,95.97,97.25,10310000,97.25
1969-06-25,97.32,98.30,96.56,97.01,10490000,97.01
1969-06-24,96.29,98.04,96.29,97.32,11460000,97.32
1969-06-23,96.67,97.17,95.21,96.23,12900000,96.23
1969-06-20,97.24,98.22,96.29,96.67,11360000,96.67
1969-06-19,97.81,98.38,96.61,97.24,11160000,97.24
1969-06-18,97.95,99.20,97.45,97.81,11290000,97.81
1969-06-17,98.32,98.71,96.88,97.95,12210000,97.95
1969-06-16,98.65,99.64,97.91,98.32,10400000,98.32
1969-06-13,98.26,99.51,97.59,98.65,13070000,98.65
1969-06-12,99.05,99.78,97.96,98.26,11790000,98.26
1969-06-11,100.42,100.71,99.02,99.05,13640000,99.05
1969-06-10,101.20,101.76,100.02,100.42,10660000,100.42
1969-06-09,102.12,102.16,100.54,101.20,10650000,101.20
1969-06-06,102.76,103.41,101.68,102.12,12520000,102.12
1969-06-05,102.59,103.45,102.05,102.76,12350000,102.76
1969-06-04,102.63,103.45,102.07,102.59,10840000,102.59
1969-06-03,102.94,103.60,102.09,102.63,11190000,102.63
1969-06-02,103.46,103.75,102.40,102.94,9180000,102.94
1969-05-29,103.26,104.27,102.76,103.46,11770000,103.46
1969-05-28,103.57,103.91,102.29,103.26,11330000,103.26
1969-05-27,104.36,104.68,103.12,103.57,10580000,103.57
1969-05-26,104.59,105.14,103.80,104.36,9030000,104.36
1969-05-23,104.60,105.32,103.78,104.59,10900000,104.59
1969-05-22,104.47,105.66,103.92,104.60,13710000,104.60
1969-05-21,104.04,105.03,103.37,104.47,12100000,104.47
1969-05-20,104.97,105.16,103.56,104.04,10280000,104.04
1969-05-19,105.94,106.15,104.52,104.97,9790000,104.97
1969-05-16,105.85,106.59,105.18,105.94,12280000,105.94
1969-05-15,106.16,106.69,105.08,105.85,11930000,105.85
1969-05-14,105.34,106.74,105.07,106.16,14360000,106.16
1969-05-13,104.89,105.91,104.31,105.34,12910000,105.34
1969-05-12,105.05,105.65,104.12,104.89,10550000,104.89
1969-05-09,105.10,106.01,104.35,105.05,12530000,105.05
1969-05-08,104.67,105.74,104.10,105.10,13050000,105.10
1969-05-07,104.86,105.59,103.83,104.67,14030000,104.67
1969-05-06,104.37,105.50,103.84,104.86,14700000,104.86
1969-05-05,104.00,105.08,103.48,104.37,13300000,104.37
1969-05-02,103.51,104.63,102.98,104.00,13070000,104.00
1969-05-01,103.69,104.59,102.74,103.51,14380000,103.51
1969-04-30,102.79,104.56,102.50,103.69,19350000,103.69
1969-04-29,102.03,103.31,101.51,102.79,14730000,102.79
1969-04-28,101.72,102.65,100.97,102.03,11120000,102.03
1969-04-25,101.27,102.29,100.81,101.72,12480000,101.72
1969-04-24,100.80,101.80,100.21,101.27,11340000,101.27
1969-04-23,100.78,101.77,100.15,100.80,12220000,100.80
1969-04-22,100.56,101.29,99.52,100.78,10250000,100.78
1969-04-21,101.24,101.68,100.11,100.56,10010000,100.56
1969-04-18,100.78,102.09,100.30,101.24,10850000,101.24
1969-04-17,100.63,101.41,99.99,100.78,9360000,100.78
1969-04-16,101.53,101.78,100.16,100.63,9680000,100.63
1969-04-15,101.57,102.15,100.76,101.53,9610000,101.53
1969-04-14,101.65,102.40,101.02,101.57,8990000,101.57
1969-04-11,101.55,102.28,100.97,101.65,10650000,101.65
1969-04-10,101.02,102.22,100.73,101.55,12200000,101.55
1969-04-09,100.14,101.44,99.88,101.02,12530000,101.02
1969-04-08,99.89,101.27,99.35,100.14,9360000,100.14
1969-04-07,100.63,100.63,99.08,99.89,9430000,99.89
1969-04-03,100.78,101.30,99.87,100.68,10300000,100.68
1969-04-02,101.42,101.65,100.61,100.78,10110000,100.78
1969-04-01,101.51,102.45,100.84,101.42,12360000,101.42
1969-03-28,101.10,102.35,100.73,101.51,12430000,101.51
1969-03-27,100.39,101.81,100.03,101.10,11900000,101.10
1969-03-26,99.66,100.86,99.24,100.39,11030000,100.39
1969-03-25,99.50,100.30,98.88,99.66,9820000,99.66
1969-03-24,99.63,100.16,98.85,99.50,8110000,99.50
1969-03-21,99.84,100.37,98.88,99.63,9830000,99.63
1969-03-20,99.21,100.39,98.90,99.84,10260000,99.84
1969-03-19,98.49,99.70,98.03,99.21,9740000,99.21
1969-03-18,98.25,99.41,97.83,98.49,11210000,98.49
1969-03-17,98.00,98.71,97.06,98.25,9150000,98.25
1969-03-14,98.39,98.70,97.40,98.00,8640000,98.00
1969-03-13,99.05,99.35,97.82,98.39,10030000,98.39
1969-03-12,99.32,99.87,98.35,99.05,8720000,99.05
1969-03-11,98.99,100.14,98.58,99.32,9870000,99.32
1969-03-10,98.65,99.47,97.87,98.99,8920000,98.99
1969-03-07,98.70,99.13,97.32,98.65,10830000,98.65
1969-03-06,99.71,99.93,98.11,98.70,9670000,98.70
1969-03-05,99.32,100.48,98.95,99.71,11370000,99.71
1969-03-04,98.38,99.76,98.17,99.32,9320000,99.32
1969-03-03,98.13,99.08,97.61,98.38,8260000,98.38
1969-02-28,98.14,99.02,97.53,98.13,8990000,98.13
1969-02-27,98.45,99.00,97.50,98.14,9670000,98.14
1969-02-26,97.98,99.10,97.36,98.45,9540000,98.45
1969-02-25,98.60,99.65,97.50,97.98,9540000,97.98
1969-02-24,99.79,100.07,98.09,98.60,12730000,98.60
1969-02-20,100.65,101.03,99.29,99.79,10990000,99.79
1969-02-19,101.40,102.07,100.30,100.65,10390000,100.65
1969-02-18,102.27,102.27,100.58,101.40,12490000,101.40
1969-02-17,103.61,104.03,102.04,102.44,11670000,102.44
1969-02-14,103.71,104.37,102.88,103.61,11460000,103.61
1969-02-13,103.63,104.36,102.86,103.71,12010000,103.71
1969-02-12,103.65,104.34,102.98,103.63,11530000,103.63
1969-02-11,103.53,104.61,102.96,103.65,12320000,103.65
1969-02-07,103.54,104.22,102.50,103.53,12780000,103.53
1969-02-06,103.20,104.30,102.55,103.54,12570000,103.54
1969-02-05,102.92,103.84,102.26,103.20,13750000,103.20
1969-02-04,102.89,103.59,102.15,102.92,12550000,102.92
1969-02-03,103.01,103.75,102.04,102.89,12510000,102.89
1969-01-31,102.55,103.64,102.08,103.01,12020000,103.01
1969-01-30,102.51,103.33,101.73,102.55,13010000,102.55
1969-01-29,102.41,103.31,101.69,102.51,11470000,102.51
1969-01-28,102.40,103.30,101.56,102.41,12070000,102.41
1969-01-27,102.38,103.15,101.64,102.40,11020000,102.40
1969-01-24,102.43,103.23,101.71,102.38,12520000,102.38
1969-01-23,101.98,103.21,101.57,102.43,13140000,102.43
1969-01-22,101.63,102.55,101.06,101.98,11480000,101.98
1969-01-21,101.69,102.40,100.88,101.63,10910000,101.63
1969-01-20,102.03,102.60,101.00,101.69,10950000,101.69
1969-01-17,102.18,103.06,101.32,102.03,11590000,102.03
1969-01-16,101.62,103.25,101.27,102.18,13120000,102.18
1969-01-15,101.13,102.48,100.78,101.62,11810000,101.62
1969-01-14,100.44,101.63,99.04,101.13,10700000,101.13
1969-01-13,100.93,101.35,96.63,100.44,11160000,100.44
1969-01-10,101.22,102.14,100.32,100.93,12680000,100.93
1969-01-09,100.80,102.09,100.35,101.22,12100000,101.22
1969-01-08,101.22,102.12,100.14,100.80,13840000,100.80
1969-01-07,102.47,102.68,100.15,101.22,15740000,101.22
1969-01-06,103.99,104.36,101.94,102.47,12720000,102.47
1969-01-03,103.93,104.87,103.17,103.99,12750000,103.99
1969-01-02,103.86,104.85,103.21,103.93,9800000,103.93
1968-12-31,103.80,104.61,102.98,103.86,13130000,103.86
1968-12-30,104.74,104.99,103.09,103.80,12080000,103.80
1968-12-27,105.15,105.87,104.20,104.74,11200000,104.74
1968-12-26,105.04,106.03,104.29,105.15,9670000,105.15
1968-12-24,105.21,105.95,104.37,105.04,11540000,105.04
1968-12-23,106.34,106.68,104.61,105.21,12970000,105.21
1968-12-20,106.97,107.98,105.73,106.34,15910000,106.34
1968-12-19,106.66,107.67,105.10,106.97,19630000,106.97
1968-12-17,107.10,107.65,105.86,106.66,14700000,106.66
1968-12-16,107.58,108.40,106.40,107.10,15950000,107.10
1968-12-13,107.32,108.50,106.56,107.58,16740000,107.58
1968-12-12,107.39,108.43,106.33,107.32,18160000,107.32
1968-12-10,107.66,108.33,106.68,107.39,14500000,107.39
1968-12-09,107.93,108.77,106.89,107.66,15800000,107.66
1968-12-06,107.67,108.91,106.85,107.93,15320000,107.93
1968-12-05,108.02,108.90,106.71,107.67,19330000,107.67
1968-12-03,108.12,108.74,107.02,108.02,15460000,108.02
1968-12-02,108.37,109.37,107.15,108.12,15390000,108.12
1968-11-29,107.76,109.09,107.32,108.37,14390000,108.37
1968-11-27,107.26,108.55,106.59,107.76,16550000,107.76
1968-11-26,106.48,107.93,106.11,107.26,16360000,107.26
1968-11-25,106.30,107.29,105.47,106.48,14490000,106.48
1968-11-22,105.97,106.89,105.21,106.30,15420000,106.30
1968-11-21,106.14,106.77,104.85,105.97,18320000,105.97
1968-11-19,105.92,106.84,105.06,106.14,15120000,106.14
1968-11-18,105.78,106.74,105.05,105.92,14390000,105.92
1968-11-15,105.20,106.44,104.61,105.78,15040000,105.78
1968-11-14,105.13,106.01,104.34,105.20,14900000,105.20
1968-11-13,104.62,105.76,104.08,105.13,15660000,105.13
1968-11-12,103.95,105.28,103.51,104.62,17250000,104.62
1968-11-08,103.50,104.59,102.96,103.95,14250000,103.95
1968-11-07,103.27,104.47,102.31,103.50,11660000,103.50
1968-11-06,103.10,104.41,102.45,103.27,12640000,103.27
1968-11-04,103.06,103.69,101.85,103.10,10930000,103.10
1968-11-01,103.41,104.30,102.36,103.06,14480000,103.06
1968-10-31,103.30,104.57,102.43,103.41,17650000,103.41
1968-10-29,103.90,104.50,102.65,103.30,12340000,103.30
1968-10-28,104.20,104.89,103.16,103.90,11740000,103.90
1968-10-25,103.84,104.81,103.14,104.20,14150000,104.20
1968-10-24,104.57,105.15,103.15,103.84,18300000,103.84
1968-10-22,104.99,105.48,103.84,104.57,13970000,104.57
1968-10-21,104.82,105.78,104.09,104.99,14380000,104.99
1968-10-18,104.01,105.34,103.54,104.82,15130000,104.82
1968-10-17,103.81,105.01,103.81,104.01,21060000,104.01
1968-10-15,103.32,104.25,102.66,103.53,13410000,103.53
1968-10-14,103.18,104.03,102.48,103.32,11980000,103.32
1968-10-11,103.29,103.90,102.39,103.18,12650000,103.18
1968-10-10,103.74,104.30,102.61,103.29,17000000,103.29
1968-10-08,103.70,104.45,102.84,103.74,14000000,103.74
1968-10-07,103.71,104.40,102.93,103.70,12420000,103.70
1968-10-04,103.22,104.35,102.65,103.71,15350000,103.71
1968-10-03,102.86,104.13,102.34,103.22,21110000,103.22
1968-10-01,102.67,103.58,101.80,102.86,15560000,102.86
1968-09-30,102.31,103.29,101.71,102.67,13610000,102.67
1968-09-27,102.36,103.07,101.36,102.31,13860000,102.31
1968-09-26,102.59,103.63,101.59,102.36,18950000,102.36
1968-09-24,102.24,103.21,101.59,102.59,15210000,102.59
1968-09-23,101.66,102.82,101.20,102.24,11550000,102.24
1968-09-20,101.59,102.37,100.81,101.66,14190000,101.66
1968-09-19,101.50,102.53,100.84,101.59,17910000,101.59
1968-09-17,101.24,102.18,100.64,101.50,13920000,101.50
1968-09-16,100.86,102.01,100.33,101.24,13260000,101.24
1968-09-13,100.52,101.53,99.89,100.86,13070000,100.86
1968-09-12,100.73,101.40,99.70,100.52,14630000,100.52
1968-09-10,101.23,101.81,100.12,100.73,11430000,100.73
1968-09-09,101.20,102.09,100.47,101.23,11890000,101.23
1968-09-06,100.74,101.88,100.23,101.20,13180000,101.20
1968-09-05,100.02,101.34,99.63,100.74,12980000,100.74
1968-09-04,99.32,100.49,98.95,100.02,10040000,100.02
1968-09-03,98.86,99.89,98.31,99.32,8620000,99.32
1968-08-30,98.74,99.52,98.20,98.86,8190000,98.86
1968-08-29,98.81,99.49,97.90,98.74,10940000,98.74
1968-08-27,98.94,99.61,98.16,98.81,9710000,98.81
1968-08-26,98.69,99.67,98.29,98.94,9740000,98.94
1968-08-23,98.70,99.57,97.71,98.69,9890000,98.69
1968-08-22,98.96,99.58,97.71,98.70,15140000,98.70
1968-08-20,99.00,99.65,98.08,98.96,10640000,98.96
1968-08-19,98.68,99.64,98.16,99.00,9900000,99.00
1968-08-16,98.07,99.21,97.62,98.68,9940000,98.68
1968-08-15,98.53,99.36,97.48,98.07,12710000,98.07
1968-08-13,98.01,99.20,97.68,98.53,12730000,98.53
1968-08-12,97.01,98.49,96.72,98.01,10420000,98.01
1968-08-09,97.04,97.56,96.11,97.01,8390000,97.01
1968-08-08,97.25,98.32,96.58,97.04,12920000,97.04
1968-08-06,96.85,97.82,96.42,97.25,9620000,97.25
1968-08-05,96.63,97.51,95.95,96.85,8850000,96.85
1968-08-02,97.28,97.47,95.79,96.63,9860000,96.63
1968-08-01,97.74,98.82,96.78,97.28,14380000,97.28
1968-07-30,97.65,98.62,96.84,97.74,10250000,97.74
1968-07-29,98.34,98.78,96.89,97.65,10940000,97.65
1968-07-26,97.94,99.14,97.22,98.34,11690000,98.34
1968-07-25,99.21,100.07,97.43,97.94,16140000,97.94
1968-07-23,99.33,99.93,97.89,99.21,13570000,99.21
1968-07-22,100.46,100.88,98.51,99.33,13530000,99.33
1968-07-19,101.44,101.82,99.80,100.46,14620000,100.46
1968-07-18,101.70,102.65,100.49,101.44,17420000,101.44
1968-07-16,102.26,102.72,100.97,101.70,13380000,101.70
1968-07-15,102.34,103.15,101.44,102.26,13390000,102.26
1968-07-12,102.39,103.24,101.39,102.34,14810000,102.34
1968-07-11,102.23,103.67,101.41,102.39,20290000,102.39
1968-07-09,101.94,102.93,101.19,102.23,16540000,102.23
1968-07-08,100.91,102.76,100.72,101.94,16860000,101.94
1968-07-03,99.74,101.36,99.60,100.91,14390000,100.91
1968-07-02,99.40,100.60,98.60,99.74,13350000,99.74
1968-07-01,99.58,100.33,98.77,99.40,11280000,99.40
1968-06-28,99.98,100.63,98.91,99.58,12040000,99.58
1968-06-27,100.08,101.01,99.11,99.98,15370000,99.98
1968-06-25,100.39,101.10,99.28,100.08,13200000,100.08
1968-06-24,100.66,101.48,99.66,100.39,12320000,100.39
1968-06-21,101.51,101.59,99.80,100.66,13450000,100.66
1968-06-20,99.99,101.60,99.52,101.51,16290000,101.51
1968-06-18,100.13,101.09,99.43,99.99,13630000,99.99
1968-06-17,101.13,101.71,99.43,100.13,12570000,100.13
1968-06-14,101.25,101.82,99.98,101.13,14690000,101.13
1968-06-13,101.66,102.84,100.55,101.25,21350000,101.25
1968-06-11,101.41,102.40,100.74,101.66,15700000,101.66
1968-06-10,101.27,102.25,100.42,101.41,14640000,101.41
1968-06-07,100.65,101.89,100.24,101.27,17320000,101.27
1968-06-06,99.89,101.59,99.50,100.65,16130000,100.65
1968-06-05,100.38,101.13,99.26,99.89,15590000,99.89
1968-06-04,99.99,101.26,99.32,100.38,18030000,100.38
1968-06-03,98.72,100.62,98.72,99.99,14970000,99.99
1968-05-31,97.92,99.40,97.66,98.68,13090000,98.68
1968-05-29,97.62,98.74,97.01,97.92,14100000,97.92
1968-05-28,96.99,98.20,96.41,97.62,13850000,97.62
1968-05-27,97.15,97.81,96.29,96.99,12720000,96.99
1968-05-24,96.97,97.73,96.21,97.15,13300000,97.15
1968-05-23,97.18,97.79,96.38,96.97,12840000,96.97
1968-05-22,96.93,98.17,96.47,97.18,14200000,97.18
1968-05-21,96.45,97.52,95.92,96.93,13160000,96.93
1968-05-20,96.90,97.41,95.80,96.45,11180000,96.45
1968-05-17,97.60,97.81,96.11,96.90,11830000,96.90
1968-05-16,98.07,98.69,97.05,97.60,13030000,97.60
1968-05-15,98.12,98.79,97.32,98.07,13180000,98.07
1968-05-14,98.19,98.85,97.33,98.12,13160000,98.12
1968-05-13,98.50,99.10,97.52,98.19,11860000,98.19
1968-05-10,98.39,99.30,97.76,98.50,11700000,98.50
1968-05-09,98.91,99.47,97.68,98.39,12890000,98.39
1968-05-08,98.90,99.74,98.25,98.91,13120000,98.91
1968-05-07,98.35,99.59,97.86,98.90,13920000,98.90
1968-05-06,98.66,99.11,97.27,98.35,12160000,98.35
1968-05-03,98.59,100.19,97.98,98.66,17990000,98.66
1968-05-02,97.97,99.18,97.53,98.59,14260000,98.59
1968-05-01,97.46,98.61,96.84,97.97,14440000,97.97
1968-04-30,97.97,98.17,96.58,97.46,14380000,97.46
1968-04-29,97.21,98.61,96.81,97.97,12030000,97.97
1968-04-26,96.62,97.83,96.22,97.21,13500000,97.21
1968-04-25,96.92,97.48,95.68,96.62,14430000,96.62
1968-04-24,96.62,97.81,95.98,96.92,14810000,96.92
1968-04-23,95.68,97.48,95.68,96.62,14010000,96.62
1968-04-22,95.85,96.07,94.22,95.32,11720000,95.32
1968-04-19,97.08,97.08,95.15,95.85,14560000,95.85
1968-04-18,96.81,97.89,96.12,97.08,15890000,97.08
1968-04-17,96.62,97.40,95.76,96.81,14090000,96.81
1968-04-16,96.59,97.54,95.72,96.62,15680000,96.62
1968-04-15,96.53,97.36,95.33,96.59,14220000,96.59
1968-04-11,95.67,96.93,94.81,96.53,14230000,96.53
1968-04-10,94.95,97.11,94.74,95.67,20410000,95.67
1968-04-08,93.29,95.45,93.11,94.95,13010000,94.95
1968-04-05,93.84,94.51,92.67,93.29,12570000,93.29
1968-04-04,93.47,94.59,92.63,93.84,14340000,93.84
1968-04-03,92.64,95.13,92.24,93.47,19290000,93.47
1968-04-02,92.48,93.44,91.39,92.64,14520000,92.64
1968-04-01,91.11,93.55,91.11,92.48,17730000,92.48
1968-03-29,89.57,90.92,89.21,90.20,9000000,90.20
1968-03-28,89.66,90.40,89.05,89.57,8000000,89.57
1968-03-27,88.93,90.20,88.88,89.66,8970000,89.66
1968-03-26,88.33,89.50,88.10,88.93,8670000,88.93
1968-03-25,88.42,88.88,87.65,88.33,6700000,88.33
1968-03-22,88.33,89.14,87.50,88.42,9900000,88.42
1968-03-21,88.98,89.48,88.05,88.33,8580000,88.33
1968-03-20,88.99,89.65,88.48,88.98,7390000,88.98
1968-03-19,89.59,90.05,88.61,88.99,7410000,88.99
1968-03-18,89.11,91.09,89.11,89.59,10800000,89.59
1968-03-15,88.32,89.75,87.61,89.10,11210000,89.10
1968-03-14,89.75,89.75,87.81,88.32,11640000,88.32
1968-03-13,90.23,90.71,89.40,90.03,8990000,90.03
1968-03-12,90.13,90.78,89.39,90.23,9250000,90.23
1968-03-11,89.03,90.56,88.81,90.13,9520000,90.13
1968-03-08,89.10,89.57,88.23,89.03,7410000,89.03
1968-03-07,89.26,89.98,88.44,89.10,8630000,89.10
1968-03-06,87.72,89.76,87.64,89.26,9900000,89.26
1968-03-05,87.92,88.72,86.99,87.72,11440000,87.72
1968-03-04,89.11,89.33,87.52,87.92,10590000,87.92
1968-03-01,89.36,89.82,88.58,89.11,8610000,89.11
1968-02-29,90.08,90.24,88.93,89.36,7700000,89.36
1968-02-28,90.53,91.19,89.71,90.08,8020000,90.08
1968-02-27,90.18,90.91,89.56,90.53,7600000,90.53
1968-02-26,90.89,91.08,89.67,90.18,7810000,90.18
1968-02-23,91.24,91.80,90.28,90.89,8810000,90.89
1968-02-21,91.24,91.87,90.54,91.24,9170000,91.24
1968-02-20,90.31,91.34,89.95,91.24,8800000,91.24
1968-02-19,89.96,90.87,89.42,90.31,7270000,90.31
1968-02-16,90.30,90.62,89.28,89.96,9070000,89.96
1968-02-15,90.30,90.30,90.30,90.30,9770000,90.30
1968-02-14,89.07,90.60,88.66,90.14,11390000,90.14
1968-02-13,89.86,90.46,86.73,89.07,10830000,89.07
1968-02-09,90.90,91.00,89.23,89.86,11850000,89.86
1968-02-08,92.06,92.40,90.60,90.90,9660000,90.90
1968-02-07,91.90,92.74,91.48,92.06,8380000,92.06
1968-02-06,91.87,92.52,91.15,91.90,8560000,91.90
1968-02-05,92.27,92.72,91.24,91.87,8980000,91.87
1968-02-02,92.56,93.44,91.69,92.27,10120000,92.27
1968-02-01,92.24,93.14,91.57,92.56,10590000,92.56
1968-01-31,92.89,93.26,91.27,92.24,9410000,92.24
1968-01-30,93.35,93.71,92.18,92.89,10110000,92.89
1968-01-29,93.45,94.38,92.71,93.35,9950000,93.35
1968-01-26,93.30,94.34,92.77,93.45,9980000,93.45
1968-01-25,93.17,94.11,91.96,93.30,12410000,93.30
1968-01-24,93.66,94.12,92.45,93.17,10570000,93.17
1968-01-23,94.03,94.66,92.88,93.66,11030000,93.66
1968-01-22,95.24,95.40,93.55,94.03,10630000,94.03
1968-01-19,95.56,96.22,94.60,95.24,11950000,95.24
1968-01-18,95.64,96.66,95.01,95.56,13840000,95.56
1968-01-17,95.82,96.41,94.78,95.64,12910000,95.64
1968-01-16,96.42,96.91,95.32,95.82,12340000,95.82
1968-01-15,96.72,97.46,95.85,96.42,12640000,96.42
1968-01-12,96.62,97.44,95.87,96.72,13080000,96.72
1968-01-11,96.52,97.82,95.88,96.62,13220000,96.62
1968-01-10,96.50,97.26,95.66,96.52,11670000,96.52
1968-01-09,96.62,97.84,95.89,96.50,13720000,96.50
1968-01-08,95.94,97.40,95.54,96.62,14260000,96.62
1968-01-05,95.36,96.66,94.97,95.94,11880000,95.94
1968-01-04,95.67,96.23,94.31,95.36,13440000,95.36
1968-01-03,96.11,96.95,95.04,95.67,12650000,95.67
1968-01-02,96.47,97.33,95.31,96.11,11080000,96.11
1967-12-29,95.89,96.90,95.85,96.47,14950000,96.47
1967-12-28,95.91,96.65,94.91,95.89,12530000,95.89
1967-12-27,95.26,96.42,94.82,95.91,12690000,95.91
1967-12-26,95.20,96.02,94.61,95.26,9150000,95.26
1967-12-22,95.38,96.11,94.61,95.20,9570000,95.20
1967-12-21,95.15,96.25,94.69,95.38,11010000,95.38
1967-12-20,94.63,95.75,94.17,95.15,11390000,95.15
1967-12-19,94.77,95.41,94.00,94.63,10610000,94.63
1967-12-18,95.03,95.88,94.17,94.77,10320000,94.77
1967-12-15,95.47,96.20,94.51,95.03,11530000,95.03
1967-12-14,95.34,96.35,94.85,95.47,12310000,95.47
1967-12-13,95.01,96.00,94.58,95.34,12480000,95.34
1967-12-12,95.12,95.78,94.34,95.01,10860000,95.01
1967-12-11,95.42,95.99,94.50,95.12,10500000,95.12
1967-12-08,95.53,96.25,94.78,95.42,10710000,95.42
1967-12-07,95.64,96.67,95.04,95.53,12490000,95.53
1967-12-06,95.23,96.16,94.10,95.64,11940000,95.64
1967-12-05,95.10,96.27,94.52,95.23,12940000,95.23
1967-12-04,94.50,95.68,94.09,95.10,11740000,95.10
1967-12-01,94.00,94.95,93.41,94.50,9740000,94.50
1967-11-30,94.47,94.94,93.49,94.00,8860000,94.00
1967-11-29,94.49,95.51,93.85,94.47,11400000,94.47
1967-11-28,94.17,95.08,93.57,94.49,11040000,94.49
1967-11-27,93.90,94.80,93.32,94.17,10040000,94.17
1967-11-24,93.65,94.46,92.74,93.90,9470000,93.90
1967-11-22,93.10,94.41,92.70,93.65,12180000,93.65
1967-11-21,91.65,93.71,91.64,93.10,12300000,93.10
1967-11-20,92.38,92.38,90.09,91.65,12750000,91.65
1967-11-17,92.60,93.62,92.02,92.82,10050000,92.82
1967-11-16,91.76,93.28,91.50,92.60,10570000,92.60
1967-11-15,91.39,92.25,90.44,91.76,10000000,91.76
1967-11-14,91.97,92.49,90.81,91.39,10350000,91.39
1967-11-13,92.21,93.23,91.46,91.97,10130000,91.97
1967-11-10,91.59,92.84,91.29,92.21,9960000,92.21
1967-11-09,91.14,92.25,90.61,91.59,8890000,91.59
1967-11-08,91.48,93.07,90.80,91.14,12630000,91.14
1967-11-06,91.78,92.23,90.39,91.48,10320000,91.48
1967-11-03,92.34,92.90,91.33,91.78,8800000,91.78
1967-11-02,92.71,93.69,91.85,92.34,10760000,92.34
1967-11-01,93.30,94.21,92.45,92.71,10930000,92.71
1967-10-31,94.79,95.25,93.29,93.30,12020000,93.30
1967-10-30,94.96,95.67,94.14,94.79,10250000,94.79
1967-10-27,94.94,95.79,94.31,94.96,9880000,94.96
1967-10-26,94.52,95.56,93.99,94.94,9920000,94.94
1967-10-25,94.42,95.18,93.47,94.52,10300000,94.52
1967-10-24,94.96,95.98,94.05,94.42,11110000,94.42
1967-10-23,95.38,95.69,93.92,94.96,9680000,94.96
1967-10-20,95.43,96.12,94.62,95.38,9510000,95.38
1967-10-19,95.25,96.46,94.86,95.43,11620000,95.43
1967-10-18,95.00,95.82,94.34,95.25,10500000,95.25
1967-10-17,95.25,95.92,94.19,95.00,10290000,95.00
1967-10-16,96.00,96.55,94.85,95.25,9080000,95.25
1967-10-13,95.75,96.69,95.16,96.00,9040000,96.00
1967-10-12,96.37,96.70,95.32,95.75,7770000,95.75
1967-10-11,96.84,97.34,95.70,96.37,11230000,96.37
1967-10-10,97.51,98.15,96.38,96.84,12000000,96.84
1967-10-09,97.26,98.25,96.70,97.51,11180000,97.51
1967-10-06,96.67,97.83,96.34,97.26,9830000,97.26
1967-10-05,96.43,97.25,95.89,96.67,8490000,96.67
1967-10-04,96.65,97.47,95.94,96.43,11520000,96.43
1967-10-03,96.32,97.23,95.75,96.65,10320000,96.65
1967-10-02,96.71,97.25,95.82,96.32,9240000,96.32
1967-09-29,96.79,97.37,96.06,96.71,9710000,96.71
1967-09-28,96.79,97.59,96.19,96.79,10470000,96.79
1967-09-27,96.76,97.54,96.00,96.79,8810000,96.79
1967-09-26,97.59,98.20,96.40,96.76,10940000,96.76
1967-09-25,97.00,98.31,96.74,97.59,10910000,97.59
1967-09-22,96.75,97.61,96.11,97.00,11160000,97.00
1967-09-21,96.13,97.50,95.67,96.75,11290000,96.75
1967-09-20,96.17,96.84,95.39,96.13,10980000,96.13
1967-09-19,96.53,97.35,95.84,96.17,11540000,96.17
1967-09-18,96.27,97.31,95.73,96.53,11620000,96.53
1967-09-15,96.20,96.94,95.47,96.27,10270000,96.27
1967-09-14,95.99,97.40,95.59,96.20,12220000,96.20
1967-09-13,94.99,96.62,94.80,95.99,12400000,95.99
1967-09-12,94.54,95.48,94.01,94.99,9930000,94.99
1967-09-11,94.36,95.26,93.88,94.54,9170000,94.54
1967-09-08,94.33,95.04,93.70,94.36,9300000,94.36
1967-09-07,94.39,94.95,93.70,94.33,8910000,94.33
1967-09-06,94.21,95.06,93.72,94.39,9550000,94.39
1967-09-05,93.68,94.70,93.36,94.21,8320000,94.21
1967-09-01,93.64,94.21,93.00,93.68,7460000,93.68
1967-08-31,93.07,94.19,92.84,93.64,8840000,93.64
1967-08-30,92.88,93.67,92.43,93.07,7200000,93.07
1967-08-29,92.64,93.58,92.17,92.88,6350000,92.88
1967-08-28,92.70,93.31,92.01,92.64,6270000,92.64
1967-08-25,93.09,93.38,92.04,92.70,7250000,92.70
1967-08-24,93.61,94.28,92.77,93.09,7740000,93.09
1967-08-23,93.74,94.15,92.77,93.61,8760000,93.61
1967-08-22,94.25,94.72,93.35,93.74,7940000,93.74
1967-08-21,94.78,95.22,93.79,94.25,8600000,94.25
1967-08-18,94.63,95.40,94.16,94.78,8250000,94.78
1967-08-17,94.55,95.33,94.11,94.63,8790000,94.63
1967-08-16,94.77,95.15,93.93,94.55,8220000,94.55
1967-08-15,94.64,95.54,94.18,94.77,8710000,94.77
1967-08-14,95.15,95.40,94.02,94.64,7990000,94.64
1967-08-11,95.53,95.98,94.62,95.15,8250000,95.15
1967-08-10,95.78,96.67,95.05,95.53,9040000,95.53
1967-08-09,95.69,96.47,95.11,95.78,10100000,95.78
1967-08-08,95.58,96.28,95.04,95.69,8970000,95.69
1967-08-07,95.83,96.43,95.02,95.58,10160000,95.58
1967-08-04,95.66,96.54,95.15,95.83,11130000,95.83
1967-08-03,95.78,96.36,94.42,95.66,13440000,95.66
1967-08-02,95.37,96.64,95.03,95.78,13510000,95.78
1967-08-01,94.75,95.84,94.20,95.37,12290000,95.37
1967-07-31,94.49,95.51,94.01,94.75,10330000,94.75
1967-07-28,94.35,95.23,93.77,94.49,10900000,94.49
1967-07-27,94.06,95.19,93.51,94.35,12400000,94.35
1967-07-26,93.24,94.71,93.12,94.06,11160000,94.06
1967-07-25,93.73,94.56,93.03,93.24,9890000,93.24
1967-07-24,94.04,94.68,92.91,93.73,9580000,93.73
1967-07-21,93.85,94.92,93.24,94.04,11710000,94.04
1967-07-20,93.65,94.49,93.01,93.85,11160000,93.85
1967-07-19,93.50,94.40,92.83,93.65,12850000,93.65
1967-07-18,92.75,94.05,92.30,93.50,12060000,93.50
1967-07-17,92.74,93.53,92.10,92.75,10390000,92.75
1967-07-14,92.42,93.35,91.87,92.74,10880000,92.74
1967-07-13,92.40,93.17,91.82,92.42,10730000,92.42
1967-07-12,92.48,93.10,91.62,92.40,11240000,92.40
1967-07-11,92.05,93.16,91.58,92.48,12400000,92.48
1967-07-10,91.69,92.80,91.11,92.05,12130000,92.05
1967-07-07,91.32,92.28,90.76,91.69,11540000,91.69
1967-07-06,91.36,92.03,90.64,91.32,10170000,91.32
1967-07-05,90.91,91.91,90.56,91.36,9170000,91.36
1967-07-03,90.64,91.32,90.12,90.91,6040000,90.91
1967-06-30,90.64,90.64,90.64,90.64,7850000,90.64
1967-06-29,90.85,90.85,90.85,90.85,9940000,90.85
1967-06-28,91.31,91.31,91.31,91.31,9310000,91.31
1967-06-27,91.30,91.30,91.30,91.30,8780000,91.30
1967-06-26,91.64,91.64,91.64,91.64,9040000,91.64
1967-06-23,92.00,92.00,92.00,92.00,9130000,92.00
1967-06-22,91.97,91.97,91.97,91.97,9550000,91.97
1967-06-21,92.20,92.20,92.20,92.20,9760000,92.20
1967-06-20,92.48,92.48,92.48,92.48,10350000,92.48
1967-06-19,92.51,92.51,92.51,92.51,8570000,92.51
1967-06-16,92.49,93.28,91.98,92.54,10740000,92.54
1967-06-15,92.40,93.26,91.76,92.49,11240000,92.49
1967-06-14,92.62,93.21,91.81,92.40,10960000,92.40
1967-06-13,92.04,93.27,91.65,92.62,11570000,92.62
1967-06-12,91.56,92.66,91.12,92.04,10230000,92.04
1967-06-09,91.40,92.26,90.77,91.56,9650000,91.56
1967-06-08,90.91,91.78,90.24,91.40,8300000,91.40
1967-06-07,90.23,91.75,89.92,90.91,10170000,90.91
1967-06-06,88.48,90.59,88.48,90.23,9230000,90.23
1967-06-05,89.56,89.56,87.19,88.43,11110000,88.43
1967-06-02,90.23,90.90,89.27,89.79,8070000,89.79
1967-06-01,89.08,90.76,88.81,90.23,9040000,90.23
1967-05-31,90.39,90.39,88.71,89.08,8870000,89.08
1967-05-29,90.98,91.22,89.92,90.49,6590000,90.49
1967-05-26,91.19,91.70,90.34,90.98,7810000,90.98
1967-05-25,90.18,91.84,90.04,91.19,8960000,91.19
1967-05-24,91.23,91.36,89.68,90.18,10290000,90.18
1967-05-23,91.67,92.07,90.58,91.23,9810000,91.23
1967-05-22,92.07,92.40,90.83,91.67,9600000,91.67
1967-05-19,92.53,92.86,91.40,92.07,10560000,92.07
1967-05-18,92.78,93.30,91.98,92.53,10290000,92.53
1967-05-17,93.14,93.75,92.34,92.78,9560000,92.78
1967-05-16,92.71,93.85,92.19,93.14,10700000,93.14
1967-05-15,93.48,93.75,92.27,92.71,8320000,92.71
1967-05-12,93.75,94.45,92.94,93.48,10470000,93.48
1967-05-11,93.35,94.37,92.90,93.75,10320000,93.75
1967-05-10,93.60,94.04,92.51,93.35,10410000,93.35
1967-05-09,94.58,95.25,93.28,93.60,10830000,93.60
1967-05-08,94.44,95.22,93.71,94.58,10330000,94.58
1967-05-05,94.32,95.14,93.64,94.44,10630000,94.44
1967-05-04,93.91,94.92,93.41,94.32,12850000,94.32
1967-05-03,93.67,94.48,92.94,93.91,11550000,93.91
1967-05-02,93.84,94.42,93.06,93.67,10260000,93.67
1967-05-01,94.01,94.60,93.08,93.84,9410000,93.84
1967-04-28,93.81,94.77,93.33,94.01,11200000,94.01
1967-04-27,93.02,94.25,92.41,93.81,10250000,93.81
1967-04-26,93.11,93.99,92.44,93.02,10560000,93.02
1967-04-25,92.62,93.57,92.01,93.11,10420000,93.11
1967-04-24,92.30,93.45,91.78,92.62,10250000,92.62
1967-04-21,92.11,92.90,91.48,92.30,10210000,92.30
1967-04-20,91.94,92.61,91.21,92.11,9690000,92.11
1967-04-19,91.86,92.73,91.25,91.94,10860000,91.94
1967-04-18,91.07,92.31,90.70,91.86,10500000,91.86
1967-04-17,90.43,91.78,90.18,91.07,9070000,91.07
1967-04-14,89.46,91.08,89.26,90.43,8810000,90.43
1967-04-13,88.78,89.86,88.49,89.46,7610000,89.46
1967-04-12,88.88,89.54,88.36,88.78,7750000,88.78
1967-04-11,88.24,89.34,87.92,88.88,7710000,88.88
1967-04-10,89.32,89.32,87.86,88.24,8110000,88.24
1967-04-07,89.94,90.60,88.96,89.36,9090000,89.36
1967-04-06,89.79,90.74,89.44,89.94,9470000,89.94
1967-04-05,89.22,90.31,88.92,89.79,8810000,89.79
1967-04-04,89.24,89.93,88.45,89.22,8750000,89.22
1967-04-03,90.20,90.37,88.76,89.24,8530000,89.24
1967-03-31,90.70,91.15,89.75,90.20,8130000,90.20
1967-03-30,90.73,91.32,90.06,90.70,8340000,90.70
1967-03-29,90.91,91.45,90.17,90.73,8430000,90.73
1967-03-28,90.87,91.62,90.23,90.91,8940000,90.91
1967-03-27,90.94,91.72,90.19,90.87,9260000,90.87
1967-03-23,90.25,91.51,90.04,90.94,9500000,90.94
1967-03-22,90.00,90.70,89.17,90.25,8820000,90.25
1967-03-21,90.20,91.05,89.52,90.00,9820000,90.00
1967-03-20,90.25,90.87,89.35,90.20,9040000,90.20
1967-03-17,90.09,90.84,89.39,90.25,10020000,90.25
1967-03-16,89.19,90.66,89.09,90.09,12170000,90.09
1967-03-15,88.35,89.60,88.00,89.19,10830000,89.19
1967-03-14,88.43,89.07,87.58,88.35,10260000,88.35
1967-03-13,88.89,89.41,87.93,88.43,9910000,88.43
1967-03-10,88.53,90.37,88.46,88.89,14900000,88.89
1967-03-09,88.27,89.04,87.70,88.53,10480000,88.53
1967-03-08,88.16,89.10,87.69,88.27,11070000,88.27
1967-03-07,88.10,88.74,87.34,88.16,9810000,88.16
1967-03-06,88.29,89.08,87.46,88.10,10400000,88.10
1967-03-03,88.16,89.00,87.51,88.29,11100000,88.29
1967-03-02,87.68,88.85,87.39,88.16,11900000,88.16
1967-03-01,86.78,88.36,86.67,87.68,11510000,87.68
1967-02-28,86.46,87.26,85.61,86.78,9970000,86.78
1967-02-27,87.41,87.61,85.68,86.46,10210000,86.46
1967-02-24,87.45,88.16,86.76,87.41,9830000,87.41
1967-02-23,87.34,88.00,86.64,87.45,10010000,87.45
1967-02-21,87.40,88.01,86.80,87.34,9030000,87.34
1967-02-20,87.89,88.13,86.65,87.40,8640000,87.40
1967-02-17,87.86,88.40,87.25,87.89,8530000,87.89
1967-02-16,88.27,88.80,87.43,87.86,8490000,87.86
1967-02-15,88.17,89.00,87.62,88.27,10480000,88.27
1967-02-14,87.58,88.74,87.15,88.17,9760000,88.17
1967-02-13,87.63,88.19,86.95,87.58,7570000,87.58
1967-02-10,87.36,88.19,86.79,87.63,8850000,87.63
1967-02-09,87.72,88.57,86.99,87.36,10970000,87.36
1967-02-08,86.95,88.25,86.64,87.72,11220000,87.72
1967-02-07,87.18,87.52,86.48,86.95,6400000,86.95
1967-02-06,87.36,87.98,86.61,87.18,10680000,87.18
1967-02-03,86.73,87.97,86.51,87.36,12010000,87.36
1967-02-02,86.43,87.31,85.87,86.73,10720000,86.73
1967-02-01,86.61,87.04,85.68,86.43,9580000,86.43
1967-01-31,86.66,87.46,86.06,86.61,11540000,86.61
1967-01-30,86.16,87.35,85.84,86.66,10250000,86.66
1967-01-27,85.81,86.76,85.34,86.16,9690000,86.16
1967-01-26,85.85,86.66,84.87,85.81,10630000,85.81
1967-01-25,86.51,87.02,85.47,85.85,10260000,85.85
1967-01-24,86.39,87.00,85.29,86.51,10430000,86.51
1967-01-23,86.07,88.17,85.64,86.39,10830000,86.39
1967-01-20,85.82,86.47,85.07,86.07,9530000,86.07
1967-01-19,85.79,86.61,85.17,85.82,10230000,85.82
1967-01-18,85.24,86.36,84.90,85.79,11390000,85.79
1967-01-17,84.31,85.81,84.03,85.24,11590000,85.24
1967-01-16,84.53,85.28,83.73,84.31,10280000,84.31
1967-01-13,83.91,84.90,83.10,84.53,10000000,84.53
1967-01-12,83.47,84.80,83.11,83.91,12830000,83.91
1967-01-11,82.81,83.92,81.37,83.47,13230000,83.47
1967-01-10,82.81,83.54,82.22,82.81,8120000,82.81
1967-01-09,82.18,83.31,81.78,82.81,9180000,82.81
1967-01-06,81.60,82.79,81.32,82.18,7830000,82.18
1967-01-05,80.55,81.93,80.50,81.60,7320000,81.60
1967-01-04,80.38,81.01,79.43,80.55,6150000,80.55
1967-01-03,80.33,81.61,79.59,80.38,6100000,80.38
1966-12-30,80.37,81.14,79.66,80.33,11330000,80.33
1966-12-29,80.61,81.08,79.84,80.37,7900000,80.37
1966-12-28,81.00,81.67,80.29,80.61,7160000,80.61
1966-12-27,81.47,81.84,80.55,81.00,6280000,81.00
1966-12-23,81.69,82.22,80.97,81.47,7350000,81.47
1966-12-22,81.38,82.34,81.00,81.69,8560000,81.69
1966-12-21,80.96,81.91,80.42,81.38,7690000,81.38
1966-12-20,81.27,81.69,80.31,80.96,6830000,80.96
1966-12-19,81.58,82.06,80.56,81.27,7340000,81.27
1966-12-16,81.64,82.21,80.94,81.58,6980000,81.58
1966-12-15,82.64,82.89,81.20,81.64,7150000,81.64
1966-12-14,82.73,83.35,81.97,82.64,7470000,82.64
1966-12-13,83.00,83.88,82.28,82.73,9650000,82.73
1966-12-12,82.14,83.54,81.94,83.00,9530000,83.00
1966-12-09,82.05,82.68,81.33,82.14,7650000,82.14
1966-12-08,81.72,82.72,81.34,82.05,8370000,82.05
1966-12-07,80.84,82.19,80.59,81.72,8980000,81.72
1966-12-06,80.24,81.29,79.95,80.84,7670000,80.84
1966-12-05,80.13,80.81,79.60,80.24,6470000,80.24
1966-12-02,80.08,81.29,79.49,80.13,6230000,80.13
1966-12-01,80.45,81.04,79.66,80.08,8480000,80.08
1966-11-30,80.42,80.90,79.62,80.45,7230000,80.45
1966-11-29,80.71,81.16,79.94,80.42,7320000,80.42
1966-11-28,80.85,81.38,79.96,80.71,7630000,80.71
1966-11-25,80.21,81.37,79.83,80.85,6810000,80.85
1966-11-23,79.67,80.85,79.39,80.21,7350000,80.21
1966-11-22,80.09,80.32,78.89,79.67,6430000,79.67
1966-11-21,81.09,81.09,79.51,80.09,7450000,80.09
1966-11-18,81.80,82.05,80.79,81.26,6900000,81.26
1966-11-17,82.37,82.80,81.24,81.80,8900000,81.80
1966-11-16,81.69,83.01,81.55,82.37,10350000,82.37
1966-11-15,81.37,82.07,80.82,81.69,7190000,81.69
1966-11-14,81.94,82.18,80.81,81.37,6540000,81.37
1966-11-11,81.89,82.36,81.27,81.94,6690000,81.94
1966-11-10,81.38,82.43,81.00,81.89,8870000,81.89
1966-11-09,80.73,81.90,80.46,81.38,8390000,81.38
1966-11-07,80.81,81.48,80.16,80.73,6120000,80.73
1966-11-04,80.56,81.21,79.64,80.81,6530000,80.81
1966-11-03,80.88,81.35,79.98,80.56,5860000,80.56
1966-11-02,80.81,81.68,80.30,80.88,6740000,80.88
1966-11-01,80.20,81.18,79.79,80.81,6480000,80.81
1966-10-31,80.24,80.82,79.34,80.20,5860000,80.20
1966-10-28,80.23,80.91,79.49,80.24,6420000,80.24
1966-10-27,79.58,80.72,79.28,80.23,6670000,80.23
1966-10-26,78.90,80.29,78.70,79.58,6760000,79.58
1966-10-25,78.42,79.22,77.56,78.90,6190000,78.90
1966-10-24,78.19,79.20,77.73,78.42,5780000,78.42
1966-10-21,77.84,78.62,77.16,78.19,5690000,78.19
1966-10-20,78.05,78.96,77.26,77.84,6840000,77.84
1966-10-19,78.68,79.34,77.54,78.05,6460000,78.05
1966-10-18,77.47,79.08,77.35,78.68,7180000,78.68
1966-10-17,76.60,78.41,76.48,77.47,5570000,77.47
1966-10-14,76.89,77.80,76.01,76.60,5610000,76.60
1966-10-13,77.04,78.45,76.22,76.89,8680000,76.89
1966-10-12,74.91,77.26,74.37,77.04,6910000,77.04
1966-10-11,74.53,76.20,74.22,74.91,8430000,74.91
1966-10-10,73.20,74.97,72.28,74.53,9630000,74.53
1966-10-07,74.05,74.67,72.77,73.20,8140000,73.20
1966-10-06,74.69,75.09,73.47,74.05,8110000,74.05
1966-10-05,75.10,76.10,74.31,74.69,5880000,74.69
1966-10-04,74.90,75.76,73.91,75.10,8910000,75.10
1966-10-03,76.56,76.98,74.71,74.90,6490000,74.90
1966-09-30,76.31,77.09,75.45,76.56,6170000,76.56
1966-09-29,77.11,77.28,75.85,76.31,6110000,76.31
1966-09-28,78.10,78.36,76.70,77.11,5990000,77.11
1966-09-27,77.86,79.10,77.56,78.10,6300000,78.10
1966-09-26,77.67,78.34,76.88,77.86,4960000,77.86
1966-09-23,77.94,78.43,77.15,77.67,4560000,77.67
1966-09-22,77.71,78.41,76.81,77.94,5760000,77.94
1966-09-21,79.04,79.15,77.52,77.71,5360000,77.71
1966-09-20,79.59,79.90,78.57,79.04,4560000,79.04
1966-09-19,79.99,80.50,79.02,79.59,4920000,79.59
1966-09-16,80.08,80.81,79.33,79.99,5150000,79.99
1966-09-15,79.13,80.60,78.87,80.08,6140000,80.08
1966-09-14,78.32,79.43,77.73,79.13,6250000,79.13
1966-09-13,77.91,79.16,77.66,78.32,6870000,78.32
1966-09-12,76.47,78.34,76.47,77.91,6780000,77.91
1966-09-09,76.05,76.94,75.43,76.29,5280000,76.29
1966-09-08,76.37,76.95,75.03,76.05,6660000,76.05
1966-09-07,76.96,77.26,75.77,76.37,5530000,76.37
1966-09-06,77.42,78.16,76.55,76.96,4350000,76.96
1966-09-02,77.70,78.20,76.27,77.42,6080000,77.42
1966-09-01,77.10,78.50,76.66,77.70,6250000,77.70
1966-08-31,75.98,78.06,75.98,77.10,8690000,77.10
1966-08-30,74.53,76.46,73.91,75.86,11230000,75.86
1966-08-29,76.24,76.24,74.18,74.53,10900000,74.53
1966-08-26,77.85,77.85,76.10,76.41,8190000,76.41
1966-08-25,79.07,79.79,77.80,78.06,6760000,78.06
1966-08-24,78.11,79.63,77.92,79.07,7050000,79.07
1966-08-23,78.24,79.24,77.05,78.11,9830000,78.11
1966-08-22,79.62,79.88,77.58,78.24,8690000,78.24
1966-08-19,80.16,80.78,79.24,79.62,7070000,79.62
1966-08-18,81.18,81.38,79.60,80.16,7000000,80.16
1966-08-17,81.63,81.90,80.53,81.18,6630000,81.18
1966-08-16,82.71,82.71,81.26,81.63,6130000,81.63
1966-08-15,83.17,83.69,82.39,82.74,5680000,82.74
1966-08-12,83.02,83.88,82.57,83.17,6230000,83.17
1966-08-11,83.11,83.53,82.34,83.02,5700000,83.02
1966-08-10,83.49,83.83,82.69,83.11,5290000,83.11
1966-08-09,83.75,84.36,83.04,83.49,6270000,83.49
1966-08-08,84.00,84.31,82.97,83.75,4900000,83.75
1966-08-05,83.93,84.70,83.43,84.00,5500000,84.00
1966-08-04,83.15,84.54,83.07,83.93,6880000,83.93
1966-08-03,82.33,83.71,82.30,83.15,6220000,83.15
1966-08-02,82.31,83.04,81.77,82.33,5710000,82.33
1966-08-01,83.50,83.50,81.98,82.31,5880000,82.31
1966-07-29,83.77,84.30,83.10,83.60,5150000,83.60
1966-07-28,84.10,84.76,83.44,83.77,5680000,83.77
1966-07-27,83.70,84.83,83.50,84.10,6070000,84.10
1966-07-26,83.83,84.67,83.05,83.70,7610000,83.70
1966-07-25,85.41,85.57,83.56,83.83,7050000,83.83
1966-07-22,85.52,86.11,84.93,85.41,6540000,85.41
1966-07-21,85.51,86.24,84.77,85.52,6200000,85.52
1966-07-20,86.33,86.64,85.26,85.51,5470000,85.51
1966-07-19,86.99,87.17,85.75,86.33,5960000,86.33
1966-07-18,87.08,87.59,86.42,86.99,5110000,86.99
1966-07-15,86.82,87.68,86.44,87.08,6090000,87.08
1966-07-14,86.30,87.34,85.85,86.82,5950000,86.82
1966-07-13,86.88,87.06,85.83,86.30,5580000,86.30
1966-07-12,87.45,87.78,86.45,86.88,5180000,86.88
1966-07-11,87.61,88.19,86.97,87.45,6200000,87.45
1966-07-08,87.38,88.04,86.85,87.61,6100000,87.61
1966-07-07,87.06,88.02,86.67,87.38,7200000,87.38
1966-07-06,85.82,87.38,85.57,87.06,6860000,87.06
1966-07-05,85.61,86.41,85.09,85.82,4610000,85.82
1966-07-01,84.74,86.08,84.74,85.61,5200000,85.61
1966-06-30,84.86,85.37,83.75,84.74,7250000,84.74
1966-06-29,85.67,85.98,84.52,84.86,6020000,84.86
1966-06-28,86.08,86.43,85.00,85.67,6280000,85.67
1966-06-27,86.58,87.31,85.77,86.08,5330000,86.08
1966-06-24,86.50,87.31,85.68,86.58,7140000,86.58
1966-06-23,86.85,87.73,86.11,86.50,7930000,86.50
1966-06-22,86.71,87.38,86.15,86.85,7800000,86.85
1966-06-21,86.48,87.28,86.07,86.71,6860000,86.71
1966-06-20,86.51,87.03,85.84,86.48,5940000,86.48
1966-06-17,86.47,87.11,85.89,86.51,6580000,86.51
1966-06-16,86.73,87.18,85.88,86.47,6870000,86.47
1966-06-15,87.07,87.74,86.33,86.73,8520000,86.73
1966-06-14,86.83,87.57,86.02,87.07,7600000,87.07
1966-06-13,86.44,87.59,86.20,86.83,7600000,86.83
1966-06-10,85.50,86.97,85.32,86.44,8240000,86.44
1966-06-09,84.93,85.98,84.56,85.50,5810000,85.50
1966-06-08,84.83,85.43,84.31,84.93,4580000,84.93
1966-06-07,85.42,85.54,84.25,84.83,5040000,84.83
1966-06-06,86.06,86.28,85.03,85.42,4260000,85.42
1966-06-03,85.96,86.55,85.43,86.06,4430000,86.06
1966-06-02,86.10,86.85,85.55,85.96,5080000,85.96
1966-06-01,86.13,86.65,85.28,86.10,5290000,86.10
1966-05-31,87.33,87.65,85.80,86.13,5770000,86.13
1966-05-27,87.07,87.42,86.43,87.33,4790000,87.33
1966-05-26,87.07,87.88,86.54,87.07,6080000,87.07
1966-05-25,86.77,87.48,86.05,87.07,5820000,87.07
1966-05-24,86.20,87.70,86.19,86.77,7210000,86.77
1966-05-23,85.43,86.91,85.29,86.20,7080000,86.20
1966-05-20,85.02,85.79,84.21,85.43,6430000,85.43
1966-05-19,85.12,86.33,84.54,85.02,8640000,85.02
1966-05-18,83.72,85.64,83.72,85.12,9310000,85.12
1966-05-17,84.41,85.03,83.18,83.63,9870000,83.63
1966-05-16,85.47,86.04,83.90,84.41,9260000,84.41
1966-05-13,86.23,86.31,84.77,85.47,8970000,85.47
1966-05-12,87.23,87.49,85.72,86.23,8210000,86.23
1966-05-11,87.08,88.38,86.84,87.23,7470000,87.23
1966-05-10,86.32,87.88,86.12,87.08,9050000,87.08
1966-05-09,87.84,87.96,85.92,86.32,9290000,86.32
1966-05-06,87.93,88.52,86.24,87.84,13110000,87.84
1966-05-05,89.39,89.77,87.60,87.93,10100000,87.93
1966-05-04,89.85,90.11,88.54,89.39,9740000,89.39
1966-05-03,90.90,91.10,89.46,89.85,8020000,89.85
1966-05-02,91.06,91.75,90.43,90.90,7070000,90.90
1966-04-29,91.13,91.86,90.57,91.06,7220000,91.06
1966-04-28,91.76,91.92,90.24,91.13,8310000,91.13
1966-04-27,91.99,92.49,91.10,91.76,7950000,91.76
1966-04-26,92.08,92.77,91.47,91.99,7540000,91.99
1966-04-25,92.27,92.86,91.41,92.08,7270000,92.08
1966-04-22,92.42,92.87,91.60,92.27,8650000,92.27
1966-04-21,92.08,93.02,91.78,92.42,9560000,92.42
1966-04-20,91.57,92.75,91.34,92.08,10530000,92.08
1966-04-19,91.58,92.31,90.89,91.57,8820000,91.57
1966-04-18,91.99,92.59,91.09,91.58,9150000,91.58
1966-04-15,91.87,92.75,91.28,91.99,10270000,91.99
1966-04-14,91.54,92.80,91.12,91.87,12980000,91.87
1966-04-13,91.45,92.81,90.73,91.54,10440000,91.54
1966-04-12,91.79,92.51,90.92,91.45,10500000,91.45
1966-04-11,91.76,92.60,91.08,91.79,9310000,91.79
1966-04-07,91.56,92.42,90.99,91.76,9650000,91.76
1966-04-06,91.31,92.10,90.77,91.56,9040000,91.56
1966-04-05,90.76,92.04,90.47,91.31,10560000,91.31
1966-04-04,89.94,91.33,89.92,90.76,9360000,90.76
1966-04-01,89.23,90.37,88.96,89.94,9050000,89.94
1966-03-31,88.78,89.70,88.47,89.23,6690000,89.23
1966-03-30,89.27,89.57,88.31,88.78,7980000,88.78
1966-03-29,89.62,90.04,88.63,89.27,8300000,89.27
1966-03-28,89.54,90.41,89.15,89.62,8640000,89.62
1966-03-25,89.29,90.14,88.96,89.54,7750000,89.54
1966-03-24,89.13,89.80,88.68,89.29,7880000,89.29
1966-03-23,89.46,89.80,88.69,89.13,6720000,89.13
1966-03-22,89.20,90.28,89.01,89.46,8910000,89.46
1966-03-21,88.53,89.73,88.40,89.20,7230000,89.20
1966-03-18,88.17,89.23,87.82,88.53,6450000,88.53
1966-03-17,87.86,88.60,87.45,88.17,5460000,88.17
1966-03-16,87.35,88.55,87.09,87.86,7330000,87.86
1966-03-15,87.85,88.20,86.69,87.35,9440000,87.35
1966-03-14,88.85,88.92,87.56,87.85,7400000,87.85
1966-03-11,88.96,89.63,88.30,88.85,7000000,88.85
1966-03-10,88.96,90.14,88.36,88.96,10310000,88.96
1966-03-09,88.18,89.21,87.96,88.96,7980000,88.96
1966-03-08,88.04,89.00,87.17,88.18,10120000,88.18
1966-03-07,89.24,89.39,87.67,88.04,9370000,88.04
1966-03-04,89.47,90.25,88.72,89.24,9000000,89.24
1966-03-03,89.15,90.03,88.26,89.47,9900000,89.47
1966-03-02,90.06,90.65,88.70,89.15,10470000,89.15
1966-03-01,91.22,91.65,89.76,90.06,11030000,90.06
1966-02-28,91.14,91.95,90.65,91.22,9910000,91.22
1966-02-25,90.89,91.88,90.43,91.14,8140000,91.14
1966-02-24,91.48,91.81,90.45,90.89,7860000,90.89
1966-02-23,91.87,92.21,90.99,91.48,8080000,91.48
1966-02-21,92.41,92.83,91.35,91.87,8510000,91.87
1966-02-18,92.66,93.14,91.80,92.41,8470000,92.41
1966-02-17,93.16,93.58,92.11,92.66,9330000,92.66
1966-02-16,93.17,93.74,92.63,93.16,9180000,93.16
1966-02-15,93.53,94.04,92.67,93.17,8750000,93.17
1966-02-14,93.81,94.40,93.15,93.53,8360000,93.53
1966-02-11,93.83,94.52,93.25,93.81,8150000,93.81
1966-02-10,94.06,94.70,93.32,93.83,9790000,93.83
1966-02-09,93.55,94.72,93.29,94.06,9760000,94.06
1966-02-08,93.59,94.29,92.58,93.55,10560000,93.55
1966-02-07,93.26,94.22,92.85,93.59,8000000,93.59
1966-02-04,92.65,93.70,92.33,93.26,7560000,93.26
1966-02-03,92.53,93.67,92.11,92.65,8160000,92.65
1966-02-02,92.16,92.91,91.32,92.53,8130000,92.53
1966-02-01,92.88,93.36,91.61,92.16,9090000,92.16
1966-01-31,93.31,93.77,92.46,92.88,7800000,92.88
1966-01-28,93.67,94.15,92.84,93.31,9000000,93.31
1966-01-27,93.70,94.34,93.09,93.67,8970000,93.67
1966-01-26,93.85,94.53,93.18,93.70,9910000,93.70
1966-01-25,93.71,94.56,93.24,93.85,9300000,93.85
1966-01-24,93.47,94.41,93.07,93.71,8780000,93.71
1966-01-21,93.36,93.97,92.60,93.47,9180000,93.47
1966-01-20,93.69,94.33,92.87,93.36,8670000,93.36
1966-01-19,93.95,94.62,93.16,93.69,10230000,93.69
1966-01-18,93.77,94.64,93.23,93.95,9790000,93.95
1966-01-17,93.50,94.46,93.10,93.77,9430000,93.77
1966-01-14,93.36,94.14,92.98,93.50,9210000,93.50
1966-01-13,93.19,94.00,92.68,93.36,8860000,93.36
1966-01-12,93.41,93.98,92.80,93.19,8530000,93.19
1966-01-11,93.33,94.05,92.85,93.41,8910000,93.41
1966-01-10,93.14,93.94,92.75,93.33,7720000,93.33
1966-01-07,93.06,93.64,92.47,93.14,7600000,93.14
1966-01-06,92.85,93.65,92.51,93.06,7880000,93.06
1966-01-05,92.26,93.33,91.99,92.85,9650000,92.85
1966-01-04,92.18,93.04,91.68,92.26,7540000,92.26
1966-01-03,92.43,92.87,91.63,92.18,5950000,92.18
1965-12-31,92.20,93.05,91.82,92.43,7240000,92.43
1965-12-30,91.81,92.68,91.52,92.20,7060000,92.20
1965-12-29,91.53,92.39,91.14,91.81,7610000,91.81
1965-12-28,91.52,92.13,90.63,91.53,7280000,91.53
1965-12-27,92.19,92.71,91.28,91.52,5950000,91.52
1965-12-23,92.29,92.89,91.58,92.19,6870000,92.19
1965-12-22,92.01,93.07,91.53,92.29,9720000,92.29
1965-12-21,91.65,92.59,91.24,92.01,8230000,92.01
1965-12-20,92.08,92.35,91.09,91.65,7350000,91.65
1965-12-17,92.12,92.76,91.51,92.08,9490000,92.08
1965-12-16,92.02,92.95,91.53,92.12,9950000,92.12
1965-12-15,91.88,92.67,91.30,92.02,9560000,92.02
1965-12-14,91.83,92.59,91.35,91.88,9920000,91.88
1965-12-13,91.80,92.45,91.27,91.83,8660000,91.83
1965-12-10,91.56,92.28,91.14,91.80,8740000,91.80
1965-12-09,91.28,92.06,90.87,91.56,9150000,91.56
1965-12-08,91.39,92.24,90.84,91.28,10120000,91.28
1965-12-07,90.59,92.00,90.45,91.39,9340000,91.39
1965-12-06,91.20,91.20,89.20,90.59,11440000,90.59
1965-12-03,91.21,91.80,90.53,91.27,8160000,91.27
1965-12-02,91.50,91.95,90.69,91.21,9070000,91.21
1965-12-01,91.61,92.26,91.02,91.50,10140000,91.50
1965-11-30,91.80,92.14,90.81,91.61,8990000,91.61
1965-11-29,92.03,92.60,91.37,91.80,8760000,91.80
1965-11-26,91.94,92.65,91.39,92.03,6970000,92.03
1965-11-24,91.78,92.50,91.14,91.94,7870000,91.94
1965-11-23,91.64,92.24,91.15,91.78,7150000,91.78
1965-11-22,92.24,92.48,91.16,91.64,6370000,91.64
1965-11-19,92.22,92.88,91.73,92.24,6850000,92.24
1965-11-18,92.60,92.94,91.72,92.22,7040000,92.22
1965-11-17,92.41,93.28,91.85,92.60,9120000,92.60
1965-11-16,92.63,93.13,91.90,92.41,8380000,92.41
1965-11-15,92.55,93.30,92.04,92.63,8310000,92.63
1965-11-12,92.11,93.07,91.83,92.55,7780000,92.55
1965-11-11,91.83,92.37,91.31,92.11,5430000,92.11
1965-11-10,91.93,92.40,91.35,91.83,4860000,91.83
1965-11-09,92.23,92.65,91.47,91.93,6680000,91.93
1965-11-08,92.37,92.97,91.63,92.23,7000000,92.23
1965-11-05,92.46,92.92,91.78,92.37,7310000,92.37
1965-11-04,92.31,93.07,91.90,92.46,8380000,92.46
1965-11-03,92.23,92.79,91.62,92.31,7520000,92.31
1965-11-01,92.42,92.92,91.73,92.23,6340000,92.23
1965-10-29,92.21,92.94,91.83,92.42,7240000,92.42
1965-10-28,92.51,92.95,91.60,92.21,7230000,92.21
1965-10-27,92.20,93.19,91.95,92.51,7670000,92.51
1965-10-26,91.67,92.63,91.36,92.20,6750000,92.20
1965-10-25,91.98,92.72,91.34,91.67,7090000,91.67
1965-10-22,91.94,92.74,91.54,91.98,8960000,91.98
1965-10-21,91.78,92.51,91.42,91.94,9170000,91.94
1965-10-20,91.80,92.26,91.12,91.78,8200000,91.78
1965-10-19,91.68,92.45,91.35,91.80,8620000,91.80
1965-10-18,91.38,92.28,91.06,91.68,8180000,91.68
1965-10-15,91.19,92.09,90.76,91.38,7470000,91.38
1965-10-14,91.34,91.90,90.71,91.19,8580000,91.19
1965-10-13,91.35,91.81,90.73,91.34,9470000,91.34
1965-10-12,91.37,91.94,90.83,91.35,9470000,91.35
1965-10-11,90.85,91.84,90.73,91.37,9600000,91.37
1965-10-08,90.47,91.31,90.30,90.85,7670000,90.85
1965-10-07,90.54,91.09,90.09,90.47,6670000,90.47
1965-10-06,90.63,90.94,89.74,90.54,6010000,90.54
1965-10-05,90.08,91.02,89.92,90.63,6980000,90.63
1965-10-04,89.90,90.56,89.47,90.08,5590000,90.08
1965-10-01,89.96,90.48,89.30,89.90,7470000,89.90
1965-09-30,90.02,90.71,89.51,89.96,8670000,89.96
1965-09-29,90.43,91.11,89.56,90.02,10600000,90.02
1965-09-28,90.65,91.13,89.83,90.43,8750000,90.43
1965-09-27,90.65,90.65,90.65,90.65,6820000,90.65
1965-09-24,89.86,90.47,89.13,90.02,7810000,90.02
1965-09-23,90.22,90.78,89.43,89.86,9990000,89.86
1965-09-22,89.81,90.67,89.45,90.22,8290000,90.22
1965-09-21,90.08,90.66,89.43,89.81,7750000,89.81
1965-09-20,90.05,90.67,89.51,90.08,7040000,90.08
1965-09-17,90.02,90.47,89.32,90.05,6610000,90.05
1965-09-16,90.02,90.02,90.02,90.02,7410000,90.02
1965-09-15,89.03,89.96,88.71,89.52,6220000,89.52
1965-09-14,89.38,90.01,88.69,89.03,7830000,89.03
1965-09-13,89.12,89.91,88.77,89.38,7020000,89.38
1965-09-10,88.89,89.85,88.41,89.12,6650000,89.12
1965-09-09,88.66,89.46,88.35,88.89,7360000,88.89
1965-09-08,88.36,89.08,87.93,88.66,6240000,88.66
1965-09-07,88.06,88.77,87.76,88.36,5750000,88.36
1965-09-03,87.65,88.41,87.52,88.06,6010000,88.06
1965-09-02,87.17,87.96,86.98,87.65,6470000,87.65
1965-09-01,87.17,87.63,86.69,87.17,5890000,87.17
1965-08-31,87.21,87.79,86.78,87.17,5170000,87.17
1965-08-30,87.20,87.64,86.76,87.21,4400000,87.21
1965-08-27,87.14,87.74,86.81,87.20,5570000,87.20
1965-08-26,86.81,87.52,86.40,87.14,6010000,87.14
1965-08-25,86.71,87.27,86.33,86.81,6240000,86.81
1965-08-24,86.56,87.19,86.22,86.71,4740000,86.71
1965-08-23,86.69,87.10,86.22,86.56,4470000,86.56
1965-08-20,86.79,87.14,86.21,86.69,4170000,86.69
1965-08-19,86.99,87.48,86.49,86.79,5000000,86.79
1965-08-18,87.04,87.57,86.63,86.99,5850000,86.99
1965-08-17,86.87,87.42,86.48,87.04,4520000,87.04
1965-08-16,86.77,87.43,86.46,86.87,5270000,86.87
1965-08-13,86.38,87.14,86.09,86.77,5430000,86.77
1965-08-12,86.13,86.75,85.85,86.38,5160000,86.38
1965-08-11,85.87,86.48,85.64,86.13,5030000,86.13
1965-08-10,85.86,86.31,85.45,85.87,4690000,85.87
1965-08-09,86.07,86.54,85.52,85.86,4540000,85.86
1965-08-06,85.79,86.40,85.42,86.07,4200000,86.07
1965-08-05,85.79,86.28,85.43,85.79,4920000,85.79
1965-08-04,85.46,86.12,85.22,85.79,4830000,85.79
1965-08-03,85.42,85.81,84.80,85.46,4640000,85.46
1965-08-02,85.25,85.87,84.87,85.42,4220000,85.42
1965-07-30,84.68,85.64,84.64,85.25,5200000,85.25
1965-07-29,84.03,85.00,83.79,84.68,4690000,84.68
1965-07-28,83.87,84.52,83.30,84.03,4760000,84.03
1965-07-27,84.05,84.59,83.58,83.87,4190000,83.87
1965-07-26,84.07,84.47,83.49,84.05,3790000,84.05
1965-07-23,83.85,84.52,83.57,84.07,3600000,84.07
1965-07-22,84.07,84.45,83.53,83.85,3310000,83.85
1965-07-21,84.55,84.84,83.76,84.07,4350000,84.07
1965-07-20,85.63,85.85,84.39,84.55,4670000,84.55
1965-07-19,85.69,86.04,85.21,85.63,3220000,85.63
1965-07-16,85.72,86.14,85.26,85.69,3520000,85.69
1965-07-15,85.87,86.47,85.44,85.72,4420000,85.72
1965-07-14,85.59,86.23,85.18,85.87,4100000,85.87
1965-07-13,85.69,86.01,85.12,85.59,3260000,85.59
1965-07-12,85.71,86.08,85.24,85.69,3690000,85.69
1965-07-09,85.39,86.11,85.11,85.71,4800000,85.71
1965-07-08,84.67,85.60,84.29,85.39,4380000,85.39
1965-07-07,84.99,85.14,84.28,84.67,3020000,84.67
1965-07-06,85.16,85.63,84.57,84.99,3400000,84.99
1965-07-02,84.48,85.40,84.13,85.16,4260000,85.16
1965-07-01,84.12,84.64,83.57,84.48,4520000,84.48
1965-06-30,82.97,84.63,82.97,84.12,6930000,84.12
1965-06-29,81.60,83.04,80.73,82.41,10450000,82.41
1965-06-28,83.06,83.34,81.36,81.60,7650000,81.60
1965-06-25,83.56,83.83,82.60,83.06,5790000,83.06
1965-06-24,84.67,84.73,83.30,83.56,5840000,83.56
1965-06-23,85.21,85.59,84.52,84.67,3580000,84.67
1965-06-22,85.05,85.70,84.76,85.21,3330000,85.21
1965-06-21,85.34,85.64,84.53,85.05,3280000,85.05
1965-06-18,85.74,86.10,84.90,85.34,4330000,85.34
1965-06-17,85.20,86.22,84.98,85.74,5220000,85.74
1965-06-16,84.58,85.79,84.58,85.20,6290000,85.20
1965-06-15,84.01,84.86,83.01,84.49,8450000,84.49
1965-06-14,85.12,85.68,83.64,84.01,5920000,84.01
1965-06-11,84.73,85.68,84.50,85.12,5350000,85.12
1965-06-10,85.04,85.82,84.10,84.73,7470000,84.73
1965-06-09,85.93,86.37,84.75,85.04,7070000,85.04
1965-06-08,86.88,87.10,85.74,85.93,4660000,85.93
1965-06-07,87.11,87.45,86.04,86.88,4680000,86.88
1965-06-04,86.90,87.46,86.36,87.11,4530000,87.11
1965-06-03,87.09,88.05,86.58,86.90,5720000,86.90
1965-06-02,87.87,87.87,86.25,87.09,6790000,87.09
1965-06-01,88.42,88.80,87.88,88.72,4830000,88.72
1965-05-28,87.84,88.68,87.58,88.42,4270000,88.42
1965-05-27,88.30,88.36,87.24,87.84,5520000,87.84
1965-05-26,88.60,89.22,88.04,88.30,5330000,88.30
1965-05-25,88.09,88.96,87.82,88.60,4950000,88.60
1965-05-24,88.75,88.89,87.75,88.09,4790000,88.09
1965-05-21,89.18,89.41,88.40,88.75,4660000,88.75
1965-05-20,89.67,89.86,88.74,89.18,5750000,89.18
1965-05-19,89.46,90.15,89.17,89.67,5860000,89.67
1965-05-18,89.54,89.84,88.87,89.46,5130000,89.46
1965-05-17,90.10,90.44,89.24,89.54,4980000,89.54
1965-05-14,90.27,90.66,89.63,90.10,5860000,90.10
1965-05-13,89.94,90.68,89.68,90.27,6460000,90.27
1965-05-12,89.55,90.31,89.30,89.94,6310000,89.94
1965-05-11,89.66,89.98,89.05,89.55,5150000,89.55
1965-05-10,89.85,90.22,89.22,89.66,5600000,89.66
1965-05-07,89.92,90.30,89.33,89.85,5820000,89.85
1965-05-06,89.71,90.57,89.39,89.92,6340000,89.92
1965-05-05,89.51,90.40,89.14,89.71,6350000,89.71
1965-05-04,89.23,89.89,88.82,89.51,5720000,89.51
1965-05-03,89.11,89.68,88.62,89.23,5340000,89.23
1965-04-30,88.93,89.44,88.50,89.11,5190000,89.11
1965-04-29,89.00,89.43,88.47,88.93,5510000,88.93
1965-04-28,89.04,89.48,88.51,89.00,5680000,89.00
1965-04-27,88.89,89.64,88.71,89.04,6310000,89.04
1965-04-26,88.88,89.29,88.30,88.89,5410000,88.89
1965-04-23,88.78,89.41,88.48,88.88,5860000,88.88
1965-04-22,88.30,89.13,88.12,88.78,5990000,88.78
1965-04-21,88.46,88.82,87.70,88.30,5590000,88.30
1965-04-20,88.51,89.07,88.02,88.46,6480000,88.46
1965-04-19,88.15,88.90,87.90,88.51,5700000,88.51
1965-04-15,88.24,88.63,87.55,88.15,5830000,88.15
1965-04-14,88.04,88.65,87.71,88.24,6580000,88.24
1965-04-13,87.94,88.48,87.54,88.04,6690000,88.04
1965-04-12,87.56,88.36,87.31,87.94,6040000,87.94
1965-04-09,87.04,87.87,86.86,87.56,6580000,87.56
1965-04-08,86.55,87.35,86.34,87.04,5770000,87.04
1965-04-07,86.50,86.88,86.14,86.55,4430000,86.55
1965-04-06,86.53,86.91,86.08,86.50,4610000,86.50
1965-04-05,86.53,87.08,86.14,86.53,4920000,86.53
1965-04-02,86.32,86.89,86.08,86.53,5060000,86.53
1965-04-01,86.16,86.73,85.87,86.32,4890000,86.32
1965-03-31,86.20,86.64,85.83,86.16,4470000,86.16
1965-03-30,86.03,86.53,85.69,86.20,4270000,86.20
1965-03-29,86.20,86.66,85.65,86.03,4590000,86.03
1965-03-26,86.84,87.06,85.96,86.20,5020000,86.20
1965-03-25,87.09,87.50,86.55,86.84,5460000,86.84
1965-03-24,86.93,87.55,86.68,87.09,5420000,87.09
1965-03-23,86.83,87.34,86.45,86.93,4820000,86.93
1965-03-22,86.84,87.34,86.41,86.83,4920000,86.83
1965-03-19,86.81,87.37,86.43,86.84,5040000,86.84
1965-03-18,87.02,87.48,86.50,86.81,4990000,86.81
1965-03-17,87.13,87.51,86.63,87.02,5120000,87.02
1965-03-16,87.24,87.61,86.67,87.13,5480000,87.13
1965-03-15,87.21,87.92,86.82,87.24,6000000,87.24
1965-03-12,86.90,87.65,86.60,87.21,6370000,87.21
1965-03-11,86.54,87.29,86.17,86.90,5770000,86.90
1965-03-10,86.69,87.07,86.20,86.54,5100000,86.54
1965-03-09,86.83,87.27,86.33,86.69,5210000,86.69
1965-03-08,86.80,87.28,86.31,86.83,5250000,86.83
1965-03-05,86.98,87.26,86.00,86.80,6120000,86.80
1965-03-04,87.26,87.72,86.63,86.98,7300000,86.98
1965-03-03,87.40,87.83,86.88,87.26,6600000,87.26
1965-03-02,87.25,87.79,86.84,87.40,5730000,87.40
1965-03-01,87.43,87.93,86.92,87.25,5780000,87.25
1965-02-26,87.20,87.84,86.81,87.43,5800000,87.43
1965-02-25,87.17,87.70,86.70,87.20,6680000,87.20
1965-02-24,86.64,87.72,86.43,87.17,7160000,87.17
1965-02-23,86.21,87.01,86.03,86.64,5880000,86.64
1965-02-19,86.05,86.67,85.71,86.21,5560000,86.21
1965-02-18,85.77,86.48,85.47,86.05,6060000,86.05
1965-02-17,85.67,86.25,85.25,85.77,5510000,85.77
1965-02-16,86.07,86.31,85.33,85.67,5000000,85.67
1965-02-15,86.17,86.86,85.75,86.07,5760000,86.07
1965-02-12,85.54,86.48,85.54,86.17,4960000,86.17
1965-02-11,86.46,86.89,85.40,85.54,5800000,85.54
1965-02-10,87.24,87.70,86.20,86.46,7210000,86.46
1965-02-09,86.95,87.64,86.70,87.24,5690000,87.24
1965-02-08,87.00,87.00,85.95,86.95,6010000,86.95
1965-02-05,87.57,87.98,86.90,87.29,5690000,87.29
1965-02-04,87.63,88.06,87.06,87.57,6230000,87.57
1965-02-03,87.55,88.01,87.07,87.63,6130000,87.63
1965-02-02,87.58,87.94,87.03,87.55,5460000,87.55
1965-02-01,87.56,88.01,87.05,87.58,5690000,87.58
1965-01-29,87.48,88.19,87.18,87.56,6940000,87.56
1965-01-28,87.23,87.88,86.89,87.48,6730000,87.48
1965-01-27,86.94,87.67,86.70,87.23,6010000,87.23
1965-01-26,86.86,87.45,86.51,86.94,5760000,86.94
1965-01-25,86.74,87.27,86.39,86.86,5370000,86.86
1965-01-22,86.52,87.15,86.20,86.74,5430000,86.74
1965-01-21,86.60,86.90,86.02,86.52,4780000,86.52
1965-01-20,86.63,87.10,86.26,86.60,5550000,86.60
1965-01-19,86.49,87.09,86.15,86.63,5550000,86.63
1965-01-18,86.21,87.15,85.99,86.49,5550000,86.49
1965-01-15,85.84,86.52,85.60,86.21,5340000,86.21
1965-01-14,85.84,86.38,85.41,85.84,5810000,85.84
1965-01-13,85.61,86.27,85.35,85.84,6160000,85.84
1965-01-12,85.40,85.98,85.13,85.61,5400000,85.61
1965-01-11,85.37,85.81,84.90,85.40,5440000,85.40
1965-01-08,85.26,85.84,84.91,85.37,5340000,85.37
1965-01-07,84.89,85.62,84.66,85.26,5080000,85.26
1965-01-06,84.63,85.38,84.45,84.89,4850000,84.89
1965-01-05,84.23,85.02,84.02,84.63,4110000,84.63
1965-01-04,84.75,85.15,83.77,84.23,3930000,84.23
1964-12-31,84.30,85.18,84.18,84.75,6470000,84.75
1964-12-30,83.81,84.63,83.63,84.30,5610000,84.30
1964-12-29,84.07,84.35,83.38,83.81,4450000,83.81
1964-12-28,84.15,84.58,83.70,84.07,3990000,84.07
1964-12-24,84.15,84.59,83.74,84.15,3600000,84.15
1964-12-23,84.33,84.76,83.79,84.15,4470000,84.15
1964-12-22,84.38,84.88,83.94,84.33,4520000,84.33
1964-12-21,84.29,84.91,84.11,84.38,4470000,84.38
1964-12-18,83.90,84.65,83.73,84.29,4630000,84.29
1964-12-17,83.55,84.24,83.34,83.90,4850000,83.90
1964-12-16,83.22,83.94,83.00,83.55,4610000,83.55
1964-12-15,83.45,83.79,82.65,83.22,5340000,83.22
1964-12-14,83.66,84.17,83.10,83.45,4340000,83.45
1964-12-11,83.45,84.05,83.09,83.66,4530000,83.66
1964-12-10,83.46,83.96,82.98,83.45,4790000,83.45
1964-12-09,84.00,84.24,83.24,83.46,5120000,83.46
1964-12-08,84.33,84.71,83.69,84.00,4990000,84.00
1964-12-07,84.35,85.03,84.04,84.33,4770000,84.33
1964-12-04,84.35,84.35,84.35,84.35,4340000,84.35
1964-12-03,83.79,84.74,83.71,84.18,4250000,84.18
1964-12-02,83.55,84.23,83.12,83.79,4930000,83.79
1964-12-01,84.42,84.56,83.36,83.55,4940000,83.55
1964-11-30,85.16,85.41,84.10,84.42,4890000,84.42
1964-11-27,85.44,85.68,84.55,85.16,4070000,85.16
1964-11-25,85.73,86.18,85.10,85.44,4800000,85.44
1964-11-24,86.00,86.12,85.15,85.73,5070000,85.73
1964-11-23,86.28,86.59,85.48,86.00,4860000,86.00
1964-11-20,86.18,86.80,85.73,86.28,5210000,86.28
1964-11-19,86.22,86.57,85.60,86.18,5570000,86.18
1964-11-18,86.03,86.80,85.73,86.22,6560000,86.22
1964-11-17,85.65,86.55,85.48,86.03,5920000,86.03
1964-11-16,85.21,85.94,84.88,85.65,4870000,85.65
1964-11-13,85.19,85.68,84.76,85.21,4860000,85.21
1964-11-12,85.08,85.63,84.75,85.19,5250000,85.19
1964-11-11,84.84,85.30,84.49,85.08,3790000,85.08
1964-11-10,85.19,85.55,84.49,84.84,5020000,84.84
1964-11-09,85.23,85.72,84.93,85.19,4560000,85.19
1964-11-06,85.16,85.55,84.65,85.23,4810000,85.23
1964-11-05,85.14,85.62,84.72,85.16,4380000,85.16
1964-11-04,85.18,85.90,84.80,85.14,4720000,85.14
1964-11-02,84.86,85.54,84.51,85.18,4430000,85.18
1964-10-30,84.73,85.22,84.41,84.86,4120000,84.86
1964-10-29,84.69,85.15,84.36,84.73,4390000,84.73
1964-10-28,85.00,85.37,84.43,84.69,4890000,84.69
1964-10-27,85.00,85.40,84.61,85.00,4470000,85.00
1964-10-26,85.14,85.70,84.65,85.00,5230000,85.00
1964-10-23,84.94,85.42,84.57,85.14,3830000,85.14
1964-10-22,85.10,85.44,84.51,84.94,4670000,84.94
1964-10-21,85.18,85.64,84.77,85.10,5170000,85.10
1964-10-20,84.93,85.57,84.56,85.18,5140000,85.18
1964-10-19,84.83,85.36,84.47,84.93,5010000,84.93
1964-10-16,84.25,85.10,84.10,84.83,5140000,84.83
1964-10-15,84.79,84.99,83.65,84.25,6500000,84.25
1964-10-14,84.96,85.29,84.50,84.79,4530000,84.79
1964-10-13,85.24,85.57,84.63,84.96,5400000,84.96
1964-10-12,85.22,85.58,84.88,85.24,4110000,85.24
1964-10-09,85.04,85.60,84.72,85.22,5290000,85.22
1964-10-08,84.80,85.40,84.47,85.04,5060000,85.04
1964-10-07,84.79,85.25,84.42,84.80,5090000,84.80
1964-10-06,84.74,85.24,84.37,84.79,4820000,84.79
1964-10-05,84.36,85.25,84.20,84.74,4850000,84.74
1964-10-02,84.08,84.64,83.71,84.36,4370000,84.36
1964-10-01,84.18,84.53,83.74,84.08,4470000,84.08
1964-09-30,84.24,84.66,83.86,84.18,4720000,84.18
1964-09-29,84.28,84.80,83.84,84.24,5070000,84.24
1964-09-28,84.21,84.73,83.79,84.28,4810000,84.28
1964-09-25,84.00,84.62,83.56,84.21,6170000,84.21
1964-09-24,83.91,84.43,83.45,84.00,5840000,84.00
1964-09-23,83.89,84.37,83.45,83.91,5920000,83.91
1964-09-22,83.86,84.44,83.53,83.89,5250000,83.89
1964-09-21,83.48,84.32,83.41,83.86,5310000,83.86
1964-09-18,83.79,84.29,83.03,83.48,6160000,83.48
1964-09-17,83.24,84.18,83.17,83.79,6380000,83.79
1964-09-16,83.00,83.52,82.57,83.24,4230000,83.24
1964-09-15,83.22,83.68,82.69,83.00,5690000,83.00
1964-09-14,83.45,83.89,82.88,83.22,5370000,83.22
1964-09-11,83.10,83.84,82.79,83.45,5630000,83.45
1964-09-10,83.05,83.50,82.60,83.10,5470000,83.10
1964-09-09,82.87,83.51,82.54,83.05,5690000,83.05
1964-09-08,82.76,83.24,82.46,82.87,4090000,82.87
1964-09-04,82.56,83.03,82.31,82.76,4210000,82.76
1964-09-03,82.31,82.83,82.04,82.56,4310000,82.56
1964-09-02,82.18,82.76,81.95,82.31,4800000,82.31
1964-09-01,81.83,82.50,81.57,82.18,4650000,82.18
1964-08-31,81.99,82.48,81.46,81.83,3340000,81.83
1964-08-28,81.70,82.29,81.54,81.99,3760000,81.99
1964-08-27,81.32,81.94,81.07,81.70,3560000,81.70
1964-08-26,81.44,81.74,80.99,81.32,3300000,81.32
1964-08-25,81.91,82.13,81.20,81.44,3780000,81.44
1964-08-24,82.07,82.48,81.64,81.91,3790000,81.91
1964-08-21,81.94,82.43,81.64,82.07,3620000,82.07
1964-08-20,82.32,82.57,81.60,81.94,3840000,81.94
1964-08-19,82.40,82.80,81.99,82.32,4160000,82.32
1964-08-18,82.36,82.79,82.01,82.40,4180000,82.40
1964-08-17,82.35,82.85,82.02,82.36,3780000,82.36
1964-08-14,82.41,82.83,82.03,82.35,4080000,82.35
1964-08-13,82.17,82.87,81.98,82.41,4600000,82.41
1964-08-12,81.76,82.53,81.60,82.17,4140000,82.17
1964-08-11,81.78,82.25,81.45,81.76,3450000,81.76
1964-08-10,81.86,82.23,81.43,81.78,3050000,81.78
1964-08-07,81.34,82.20,81.19,81.86,3190000,81.86
1964-08-06,82.09,82.45,81.20,81.34,3940000,81.34
1964-08-05,81.96,82.41,80.80,82.09,6160000,82.09
1964-08-04,83.00,83.02,81.68,81.96,4780000,81.96
1964-08-03,83.18,83.49,82.65,83.00,3780000,83.00
1964-07-31,83.09,83.57,82.72,83.18,4220000,83.18
1964-07-30,82.92,83.50,82.63,83.09,4530000,83.09
1964-07-29,82.85,83.30,82.47,82.92,4050000,82.92
1964-07-28,83.08,83.30,82.40,82.85,3860000,82.85
1964-07-27,83.46,83.82,82.82,83.08,4090000,83.08
1964-07-24,83.48,83.92,83.07,83.46,4210000,83.46
1964-07-23,83.52,83.91,83.06,83.48,4560000,83.48
1964-07-22,83.54,83.95,82.96,83.52,4570000,83.52
1964-07-21,83.74,83.99,83.06,83.54,4570000,83.54
1964-07-20,84.01,84.33,83.44,83.74,4390000,83.74
1964-07-17,83.64,84.33,83.37,84.01,4640000,84.01
1964-07-16,83.34,83.98,83.06,83.64,4640000,83.64
1964-07-15,83.06,83.67,82.72,83.34,4610000,83.34
1964-07-14,83.31,83.71,82.72,83.06,4760000,83.06
1964-07-13,83.36,83.86,82.92,83.31,4800000,83.31
1964-07-10,83.22,83.99,82.87,83.36,5420000,83.36
1964-07-09,83.12,83.64,82.74,83.22,5040000,83.22
1964-07-08,83.12,83.56,82.58,83.12,4760000,83.12
1964-07-07,82.98,83.53,82.60,83.12,5240000,83.12
1964-07-06,82.60,83.38,82.37,82.98,5080000,82.98
1964-07-02,82.27,82.98,82.09,82.60,5230000,82.60
1964-07-01,81.69,82.51,81.46,82.27,5320000,82.27
1964-06-30,81.64,82.07,81.19,81.69,4360000,81.69
1964-06-29,81.46,82.10,81.10,81.64,4380000,81.64
1964-06-26,81.21,81.78,80.86,81.46,4440000,81.46
1964-06-25,81.06,81.73,80.75,81.21,5010000,81.21
1964-06-24,80.77,81.45,80.41,81.06,4840000,81.06
1964-06-23,81.11,81.43,80.50,80.77,4060000,80.77
1964-06-22,80.89,81.54,80.66,81.11,4540000,81.11
1964-06-19,80.79,81.23,80.39,80.89,4050000,80.89
1964-06-18,80.81,81.34,80.43,80.79,4730000,80.79
1964-06-17,80.40,81.13,80.22,80.81,5340000,80.81
1964-06-16,79.97,80.72,79.85,80.40,4590000,80.40
1964-06-15,79.60,80.33,79.39,79.97,4110000,79.97
1964-06-12,79.73,80.05,79.19,79.60,3840000,79.60
1964-06-11,79.44,80.13,79.24,79.73,3620000,79.73
1964-06-10,79.14,79.84,79.02,79.44,4170000,79.44
1964-06-09,78.64,79.39,78.15,79.14,4470000,79.14
1964-06-08,79.02,79.44,78.44,78.64,4010000,78.64
1964-06-05,78.67,79.45,78.50,79.02,4240000,79.02
1964-06-04,79.49,79.75,78.44,78.67,4880000,78.67
1964-06-03,79.70,80.12,79.27,79.49,3990000,79.49
1964-06-02,80.11,80.60,79.50,79.70,4180000,79.70
1964-06-01,80.37,80.83,79.83,80.11,4300000,80.11
1964-05-28,80.26,80.75,79.88,80.37,4560000,80.37
1964-05-27,80.39,80.72,79.78,80.26,4450000,80.26
1964-05-26,80.56,80.94,80.12,80.39,4290000,80.39
1964-05-25,80.73,81.16,80.21,80.56,3990000,80.56
1964-05-22,80.94,81.15,80.36,80.73,4640000,80.73
1964-05-21,80.66,81.49,80.36,80.94,5350000,80.94
1964-05-20,80.30,81.02,80.09,80.66,4790000,80.66
1964-05-19,80.72,81.04,79.96,80.30,4360000,80.30
1964-05-18,81.10,81.47,80.42,80.72,4590000,80.72
1964-05-15,80.86,81.45,80.49,81.10,5070000,81.10
1964-05-14,80.97,81.28,80.37,80.86,4720000,80.86
1964-05-13,81.16,81.65,80.66,80.97,5890000,80.97
1964-05-12,80.90,81.81,80.66,81.16,5200000,81.16
1964-05-11,81.00,81.51,80.58,80.90,4490000,80.90
1964-05-08,81.00,81.00,81.00,81.00,4910000,81.00
1964-05-07,81.06,81.72,80.67,81.15,5600000,81.15
1964-05-06,80.88,81.57,80.53,81.06,5560000,81.06
1964-05-05,80.47,81.20,79.99,80.88,5340000,80.88
1964-05-04,80.17,81.01,79.87,80.47,5360000,80.47
1964-05-01,79.46,80.47,79.46,80.17,5990000,80.17
1964-04-30,79.70,80.08,79.08,79.46,5690000,79.46
1964-04-29,79.90,80.60,79.29,79.70,6200000,79.70
1964-04-28,79.35,80.26,79.14,79.90,4790000,79.90
1964-04-27,79.75,80.01,78.90,79.35,5070000,79.35
1964-04-24,80.38,80.62,79.45,79.75,5610000,79.75
1964-04-23,80.49,81.20,80.09,80.38,6690000,80.38
1964-04-22,80.54,80.92,80.06,80.49,5390000,80.49
1964-04-21,80.50,80.98,80.05,80.54,5750000,80.54
1964-04-20,80.55,81.04,80.11,80.50,5560000,80.50
1964-04-17,80.20,80.98,79.99,80.55,6030000,80.55
1964-04-16,80.09,80.62,79.73,80.20,5240000,80.20
1964-04-15,79.99,80.50,79.63,80.09,5270000,80.09
1964-04-14,79.77,80.37,79.46,79.99,5120000,79.99
1964-04-13,79.85,80.30,79.42,79.77,5330000,79.77
1964-04-10,79.70,80.26,79.43,79.85,4990000,79.85
1964-04-09,79.75,80.23,79.36,79.70,5300000,79.70
1964-04-08,79.74,80.17,79.26,79.75,5380000,79.75
1964-04-07,80.02,80.44,79.41,79.74,5900000,79.74
1964-04-06,79.94,80.45,79.55,80.02,5840000,80.02
1964-04-03,79.70,80.37,79.45,79.94,5990000,79.94
1964-04-02,79.24,80.09,79.13,79.70,6840000,79.70
1964-04-01,78.98,79.58,78.67,79.24,5510000,79.24
1964-03-31,79.14,79.51,78.57,78.98,5270000,78.98
1964-03-30,79.19,79.67,78.75,79.14,6060000,79.14
1964-03-26,78.98,79.58,78.67,79.19,5760000,79.19
1964-03-25,78.79,79.33,78.17,78.98,5420000,78.98
1964-03-24,78.93,79.34,78.51,78.79,5210000,78.79
1964-03-23,78.92,79.33,78.45,78.93,4940000,78.93
1964-03-20,79.30,79.35,78.92,78.92,5020000,78.92
1964-03-19,79.38,79.85,78.94,79.30,5670000,79.30
1964-03-18,79.32,79.89,78.90,79.38,5890000,79.38
1964-03-17,79.14,79.65,78.77,79.32,5480000,79.32
1964-03-16,79.14,79.60,78.72,79.14,5140000,79.14
1964-03-13,79.08,79.59,78.74,79.14,5660000,79.14
1964-03-12,78.95,79.41,78.55,79.08,5290000,79.08
1964-03-11,78.59,79.42,78.45,78.95,6180000,78.95
1964-03-10,78.33,78.90,77.95,78.59,5500000,78.59
1964-03-09,78.31,78.88,77.95,78.33,5510000,78.33
1964-03-06,78.06,78.60,77.85,78.31,4790000,78.31
1964-03-05,78.07,78.44,77.58,78.06,4680000,78.06
1964-03-04,78.22,78.70,77.70,78.07,5250000,78.07
1964-03-03,77.97,78.66,77.69,78.22,5350000,78.22
1964-03-02,77.80,78.38,77.50,77.97,5690000,77.97
1964-02-28,77.62,78.06,77.20,77.80,4980000,77.80
1964-02-27,77.87,78.29,77.38,77.62,5420000,77.62
1964-02-26,77.68,78.13,77.33,77.87,5350000,77.87
1964-02-25,77.68,78.31,77.19,77.68,5010000,77.68
1964-02-24,77.62,78.16,77.27,77.68,5630000,77.68
1964-02-20,77.55,77.99,77.16,77.62,4690000,77.62
1964-02-19,77.47,77.98,77.13,77.55,4280000,77.55
1964-02-18,77.46,77.90,77.00,77.47,4660000,77.47
1964-02-17,77.48,77.93,77.04,77.46,4780000,77.46
1964-02-14,77.52,77.82,77.02,77.48,4360000,77.48
1964-02-13,77.57,77.93,77.10,77.52,4820000,77.52
1964-02-12,77.33,77.88,77.14,77.57,4650000,77.57
1964-02-11,77.05,77.65,76.81,77.33,4040000,77.33
1964-02-10,77.18,77.77,76.83,77.05,4150000,77.05
1964-02-07,76.93,77.51,76.66,77.18,4710000,77.18
1964-02-06,76.75,77.26,76.47,76.93,4110000,76.93
1964-02-05,76.88,77.28,76.36,76.75,4010000,76.75
1964-02-04,76.97,77.31,76.46,76.88,4320000,76.88
1964-02-03,77.04,77.55,76.53,76.97,4140000,76.97
1964-01-31,76.70,77.37,76.39,77.04,4000000,77.04
1964-01-30,76.63,77.20,76.26,76.70,4230000,76.70
1964-01-29,77.10,77.36,76.33,76.63,4450000,76.63
1964-01-28,77.08,77.56,76.63,77.10,4720000,77.10
1964-01-27,77.11,77.78,76.64,77.08,5240000,77.08
1964-01-24,77.09,77.56,76.58,77.11,5080000,77.11
1964-01-23,77.03,77.62,76.67,77.09,5380000,77.09
1964-01-22,76.62,77.62,76.45,77.03,5430000,77.03
1964-01-21,76.41,76.99,75.87,76.62,4800000,76.62
1964-01-20,76.56,77.19,76.02,76.41,5570000,76.41
1964-01-17,76.55,77.09,76.02,76.56,5600000,76.56
1964-01-16,76.64,77.21,76.05,76.55,6200000,76.55
1964-01-15,76.36,77.06,75.96,76.64,6750000,76.64
1964-01-14,76.22,76.85,75.88,76.36,6500000,76.36
1964-01-13,76.24,76.71,75.78,76.22,5440000,76.22
1964-01-10,76.28,76.67,75.74,76.24,5260000,76.24
1964-01-09,76.00,76.64,75.60,76.28,5180000,76.28
1964-01-08,75.69,76.35,75.39,76.00,5380000,76.00
1964-01-07,75.67,76.24,75.25,75.69,5700000,75.69
1964-01-06,75.50,76.12,75.18,75.67,5480000,75.67
1964-01-03,75.43,76.04,75.09,75.50,5550000,75.50
1964-01-02,75.02,75.79,74.82,75.43,4680000,75.43
1963-12-31,74.56,75.36,74.40,75.02,6730000,75.02
1963-12-30,74.44,74.94,74.13,74.56,4930000,74.56
1963-12-27,74.32,74.91,74.09,74.44,4360000,74.44
1963-12-26,73.97,74.63,73.74,74.32,3700000,74.32
1963-12-24,73.81,74.48,73.44,73.97,3970000,73.97
1963-12-23,74.28,74.45,73.49,73.81,4540000,73.81
1963-12-20,74.40,74.75,73.85,74.28,4600000,74.28
1963-12-19,74.63,74.92,74.08,74.40,4410000,74.40
1963-12-18,74.74,75.21,74.25,74.63,6000000,74.63
1963-12-17,74.30,75.08,74.07,74.74,5140000,74.74
1963-12-16,74.06,74.66,73.78,74.30,4280000,74.30
1963-12-13,73.91,74.39,73.68,74.06,4290000,74.06
1963-12-12,73.90,74.31,73.58,73.91,4220000,73.91
1963-12-11,73.99,74.37,73.58,73.90,4400000,73.90
1963-12-10,73.96,74.48,73.40,73.99,4560000,73.99
1963-12-09,74.00,74.41,73.56,73.96,4430000,73.96
1963-12-06,74.28,74.63,73.62,74.00,4830000,74.00
1963-12-05,73.80,74.57,73.45,74.28,5190000,74.28
1963-12-04,73.62,74.18,73.21,73.80,4790000,73.80
1963-12-03,73.66,74.01,73.14,73.62,4520000,73.62
1963-12-02,73.23,74.08,73.02,73.66,4770000,73.66
1963-11-29,72.25,73.47,72.05,73.23,4810000,73.23
1963-11-27,72.38,72.78,71.76,72.25,5210000,72.25
1963-11-26,71.40,72.74,71.40,72.38,9320000,72.38
1963-11-22,71.62,72.17,69.48,69.61,6630000,69.61
1963-11-21,72.56,72.86,71.40,71.62,5670000,71.62
1963-11-20,71.90,73.14,71.49,72.56,5330000,72.56
1963-11-19,71.83,72.61,71.42,71.90,4430000,71.90
1963-11-18,72.35,72.52,71.42,71.83,4730000,71.83
1963-11-15,72.95,73.20,72.09,72.35,4790000,72.35
1963-11-14,73.29,73.53,72.63,72.95,4610000,72.95
1963-11-13,73.23,73.67,72.89,73.29,4710000,73.29
1963-11-12,73.23,73.23,73.23,73.23,4610000,73.23
1963-11-11,73.52,73.52,73.52,73.52,3970000,73.52
1963-11-08,73.06,73.66,72.80,73.36,4570000,73.36
1963-11-07,72.81,73.48,72.58,73.06,4320000,73.06
1963-11-06,73.45,73.47,72.33,72.81,5600000,72.81
1963-11-04,73.83,74.27,73.09,73.45,5440000,73.45
1963-11-01,74.01,74.44,73.47,73.83,5240000,73.83
1963-10-31,73.80,74.35,73.25,74.01,5030000,74.01
1963-10-30,74.46,74.59,73.43,73.80,5170000,73.80
1963-10-29,74.48,75.18,73.97,74.46,6100000,74.46
1963-10-28,74.01,75.15,73.75,74.48,7150000,74.48
1963-10-25,73.28,74.41,73.06,74.01,6390000,74.01
1963-10-24,73.00,73.73,72.74,73.28,6280000,73.28
1963-10-23,72.96,73.55,72.59,73.00,5830000,73.00
1963-10-22,73.38,73.55,72.48,72.96,6420000,72.96
1963-10-21,73.32,73.87,73.03,73.38,5450000,73.38
1963-10-18,73.26,73.74,72.85,73.32,5830000,73.32
1963-10-17,72.97,73.77,72.84,73.26,6790000,73.26
1963-10-16,72.40,73.20,72.08,72.97,5570000,72.97
1963-10-15,72.30,72.79,71.99,72.40,4550000,72.40
1963-10-14,72.27,72.43,71.85,72.30,4270000,72.30
1963-10-11,72.20,72.71,71.87,72.27,4740000,72.27
1963-10-10,71.87,72.52,71.60,72.20,4470000,72.20
1963-10-09,71.98,71.98,71.60,71.87,5520000,71.87
1963-10-08,72.70,73.14,72.24,72.60,4920000,72.60
1963-10-07,72.85,73.27,72.39,72.70,4050000,72.70
1963-10-04,72.83,73.19,72.46,72.85,5120000,72.85
1963-10-03,72.30,73.10,72.10,72.83,4510000,72.83
1963-10-02,72.22,72.67,71.92,72.30,3780000,72.30
1963-10-01,71.70,72.65,71.57,72.22,4420000,72.22
1963-09-30,72.13,72.37,71.28,71.70,3730000,71.70
1963-09-27,72.27,72.60,71.60,72.13,4350000,72.13
1963-09-26,72.89,73.07,72.01,72.27,5100000,72.27
1963-09-25,73.30,73.87,72.58,72.89,6340000,72.89
1963-09-24,72.96,73.67,72.59,73.30,5520000,73.30
1963-09-23,73.30,73.53,72.62,72.96,5140000,72.96
1963-09-20,73.22,73.71,72.92,73.30,5310000,73.30
1963-09-19,72.80,73.47,72.61,73.22,4080000,73.22
1963-09-18,73.12,73.44,72.51,72.80,5070000,72.80
1963-09-17,73.07,73.64,72.79,73.12,4950000,73.12
1963-09-16,73.17,73.63,72.80,73.07,4740000,73.07
1963-09-13,73.15,73.59,72.82,73.17,5230000,73.17
1963-09-12,73.20,73.60,72.72,73.15,5560000,73.15
1963-09-11,72.99,73.79,72.83,73.20,6670000,73.20
1963-09-10,72.58,73.27,72.25,72.99,5310000,72.99
1963-09-09,72.84,73.23,72.26,72.58,5020000,72.58
1963-09-06,73.00,73.51,72.51,72.84,7160000,72.84
1963-09-05,72.64,73.19,72.15,73.00,5700000,73.00
1963-09-04,72.66,73.18,72.32,72.64,6070000,72.64
1963-09-03,72.50,73.09,72.30,72.66,5570000,72.66
1963-08-30,72.16,72.71,71.88,72.50,4560000,72.50
1963-08-29,72.04,72.56,71.83,72.16,5110000,72.16
1963-08-28,71.52,72.39,71.49,72.04,5120000,72.04
1963-08-27,71.91,72.04,71.27,71.52,4080000,71.52
1963-08-26,71.76,72.30,71.57,71.91,4700000,71.91
1963-08-23,71.54,72.14,71.33,71.76,4880000,71.76
1963-08-22,71.29,71.81,70.95,71.54,4540000,71.54
1963-08-21,71.38,71.73,71.00,71.29,3820000,71.29
1963-08-20,71.44,71.91,71.03,71.38,3660000,71.38
1963-08-19,71.49,71.92,71.15,71.44,3650000,71.44
1963-08-16,71.38,71.95,71.05,71.49,4130000,71.49
1963-08-15,71.07,71.71,70.81,71.38,4980000,71.38
1963-08-14,70.79,71.32,70.39,71.07,4420000,71.07
1963-08-13,70.59,71.09,70.32,70.79,4450000,70.79
1963-08-12,70.48,71.00,70.19,70.59,4770000,70.59
1963-08-09,70.02,70.65,69.83,70.48,4050000,70.48
1963-08-08,69.96,70.31,69.58,70.02,3460000,70.02
1963-08-07,70.17,70.53,69.69,69.96,3790000,69.96
1963-08-06,69.71,70.40,69.57,70.17,3760000,70.17
1963-08-05,69.30,69.97,69.20,69.71,3370000,69.71
1963-08-02,69.07,69.56,68.86,69.30,2940000,69.30
1963-08-01,69.13,69.47,68.64,69.07,3410000,69.07
1963-07-31,69.24,69.83,68.91,69.13,3960000,69.13
1963-07-30,68.67,69.45,68.58,69.24,3550000,69.24
1963-07-29,68.54,68.96,68.32,68.67,2840000,68.67
1963-07-26,68.26,68.76,68.03,68.54,2510000,68.54
1963-07-25,68.28,68.92,68.02,68.26,3710000,68.26
1963-07-24,67.91,68.54,67.76,68.28,2810000,68.28
1963-07-23,67.90,68.57,67.65,67.91,3500000,67.91
1963-07-22,68.35,68.60,67.54,67.90,3700000,67.90
1963-07-19,68.49,68.70,67.90,68.35,3340000,68.35
1963-07-18,68.93,69.27,68.34,68.49,3710000,68.49
1963-07-17,69.14,69.53,68.68,68.93,3940000,68.93
1963-07-16,69.20,69.51,68.85,69.14,3000000,69.14
1963-07-15,69.64,69.73,68.97,69.20,3290000,69.20
1963-07-12,69.76,70.13,69.36,69.64,3660000,69.64
1963-07-11,69.89,70.30,69.52,69.76,4100000,69.76
1963-07-10,70.04,70.31,69.56,69.89,3730000,69.89
1963-07-09,69.74,70.39,69.55,70.04,3830000,70.04
1963-07-08,70.22,70.35,69.47,69.74,3290000,69.74
1963-07-05,69.94,70.48,69.78,70.22,2910000,70.22
1963-07-03,69.46,70.28,69.42,69.94,4030000,69.94
1963-07-02,68.86,69.72,68.74,69.46,3540000,69.46
1963-07-01,69.37,69.53,68.58,68.86,3360000,68.86
1963-06-28,69.07,69.68,68.93,69.37,3020000,69.37
1963-06-27,69.41,69.81,68.78,69.07,4540000,69.07
1963-06-26,70.04,70.10,69.17,69.41,4500000,69.41
1963-06-25,70.20,70.51,69.75,70.04,4120000,70.04
1963-06-24,70.25,70.67,69.84,70.20,3700000,70.20
1963-06-21,70.01,70.57,69.79,70.25,4190000,70.25
1963-06-20,70.09,70.36,69.31,70.01,4970000,70.01
1963-06-19,70.02,70.47,69.75,70.09,3970000,70.09
1963-06-18,69.95,70.43,69.63,70.02,3910000,70.02
1963-06-17,69.95,69.95,69.95,69.95,3510000,69.95
1963-06-14,70.23,70.60,69.87,70.25,3840000,70.25
1963-06-13,70.41,70.85,69.98,70.23,4690000,70.23
1963-06-12,70.03,70.81,69.91,70.41,5210000,70.41
1963-06-11,69.94,70.41,69.58,70.03,4390000,70.03
1963-06-10,70.41,70.51,69.57,69.94,4690000,69.94
1963-06-07,70.58,70.98,70.10,70.41,5110000,70.41
1963-06-06,70.53,70.95,70.11,70.58,4990000,70.58
1963-06-05,70.70,71.17,70.17,70.53,5860000,70.53
1963-06-04,70.69,71.08,70.20,70.70,5970000,70.70
1963-06-03,70.80,71.24,70.39,70.69,5400000,70.69
1963-05-31,70.33,71.14,70.27,70.80,4680000,70.80
1963-05-29,70.01,70.65,69.86,70.33,4320000,70.33
1963-05-28,69.87,70.41,69.55,70.01,3860000,70.01
1963-05-27,70.02,70.27,69.48,69.87,3760000,69.87
1963-05-24,70.10,70.44,69.66,70.02,4320000,70.02
1963-05-23,70.14,70.53,69.79,70.10,4400000,70.10
1963-05-22,70.14,70.68,69.82,70.14,5560000,70.14
1963-05-21,69.96,70.51,69.62,70.14,5570000,70.14
1963-05-20,70.29,70.48,69.59,69.96,4710000,69.96
1963-05-17,70.25,70.63,69.83,70.29,4410000,70.29
1963-05-16,70.43,70.81,69.91,70.25,5640000,70.25
1963-05-15,70.21,70.77,69.87,70.43,5650000,70.43
1963-05-14,70.48,70.73,69.92,70.21,4740000,70.21
1963-05-13,70.52,70.89,70.11,70.48,4920000,70.48
1963-05-10,70.35,70.81,69.99,70.52,5260000,70.52
1963-05-09,70.01,70.74,69.86,70.35,5600000,70.35
1963-05-08,69.44,70.24,69.23,70.01,5140000,70.01
1963-05-07,69.53,69.92,69.03,69.44,4140000,69.44
1963-05-06,70.03,70.31,69.32,69.53,4090000,69.53
1963-05-03,70.17,70.51,69.78,70.03,4760000,70.03
1963-05-02,69.97,70.50,69.75,70.17,4480000,70.17
1963-05-01,69.80,70.43,69.61,69.97,5060000,69.97
1963-04-30,69.65,70.18,69.26,69.80,4680000,69.80
1963-04-29,69.70,70.04,69.26,69.65,3980000,69.65
1963-04-26,69.76,70.11,69.23,69.70,4490000,69.70
1963-04-25,69.72,70.08,69.25,69.76,5070000,69.76
1963-04-24,69.53,70.12,69.34,69.72,5910000,69.72
1963-04-23,69.30,69.83,68.95,69.53,5220000,69.53
1963-04-22,69.23,69.82,69.01,69.30,5180000,69.30
1963-04-19,68.89,69.46,68.60,69.23,4660000,69.23
1963-04-18,68.92,69.34,68.56,68.89,4770000,68.89
1963-04-17,69.14,69.37,68.47,68.92,5220000,68.92
1963-04-16,69.09,69.61,68.66,69.14,5570000,69.14
1963-04-15,68.77,69.56,68.58,69.09,5930000,69.09
1963-04-11,68.29,69.07,67.97,68.77,5250000,68.77
1963-04-10,68.45,68.89,67.66,68.29,5880000,68.29
1963-04-09,68.52,68.84,68.03,68.45,5090000,68.45
1963-04-08,68.28,68.91,68.05,68.52,5940000,68.52
1963-04-05,67.85,68.46,67.46,68.28,5240000,68.28
1963-04-04,67.36,68.12,67.28,67.85,5300000,67.85
1963-04-03,66.84,67.55,66.63,67.36,4660000,67.36
1963-04-02,66.85,67.36,66.51,66.84,4360000,66.84
1963-04-01,66.57,67.18,66.23,66.85,3890000,66.85
1963-03-29,66.58,66.90,66.23,66.57,3390000,66.57
1963-03-28,66.68,67.01,66.32,66.58,3890000,66.58
1963-03-27,66.40,66.93,66.21,66.68,4270000,66.68
1963-03-26,66.21,66.73,66.01,66.40,4100000,66.40
1963-03-25,66.19,66.60,65.92,66.21,3700000,66.21
1963-03-22,65.85,66.44,65.68,66.19,3820000,66.19
1963-03-21,65.95,66.25,65.60,65.85,3220000,65.85
1963-03-20,65.47,66.15,65.30,65.95,3690000,65.95
1963-03-19,65.61,65.85,65.19,65.47,3180000,65.47
1963-03-18,65.93,66.17,65.36,65.61,3250000,65.61
1963-03-15,65.60,66.22,65.39,65.93,3400000,65.93
1963-03-14,65.91,66.21,65.39,65.60,3540000,65.60
1963-03-13,65.67,66.27,65.54,65.91,4120000,65.91
1963-03-12,65.51,65.97,65.26,65.67,3350000,65.67
1963-03-11,65.33,65.86,65.11,65.51,3180000,65.51
1963-03-08,65.26,65.74,65.03,65.33,3360000,65.33
1963-03-07,64.85,65.60,64.81,65.26,3350000,65.26
1963-03-06,64.74,65.06,64.31,64.85,3100000,64.85
1963-03-05,64.72,65.27,64.41,64.74,3280000,64.74
1963-03-04,64.10,65.08,63.88,64.72,3650000,64.72
1963-03-01,64.29,64.75,63.80,64.10,3920000,64.10
1963-02-28,65.01,65.14,64.08,64.29,4090000,64.29
1963-02-27,65.47,65.74,64.86,65.01,3680000,65.01
1963-02-26,65.46,65.86,65.06,65.47,3670000,65.47
1963-02-25,65.92,66.09,65.24,65.46,3680000,65.46
1963-02-21,65.83,66.23,65.36,65.92,3980000,65.92
1963-02-20,66.20,66.28,65.44,65.83,4120000,65.83
1963-02-19,66.52,66.67,65.92,66.20,4130000,66.20
1963-02-18,66.41,66.96,66.10,66.52,4700000,66.52
1963-02-15,66.35,66.74,65.96,66.41,4410000,66.41
1963-02-14,66.15,66.75,65.93,66.35,5640000,66.35
1963-02-13,65.83,66.53,65.56,66.15,4960000,66.15
1963-02-12,65.76,66.01,65.16,65.83,3710000,65.83
1963-02-11,66.17,66.41,65.50,65.76,3880000,65.76
1963-02-08,66.17,66.45,65.65,66.17,3890000,66.17
1963-02-07,66.40,66.81,65.91,66.17,4240000,66.17
1963-02-06,66.11,66.76,65.88,66.40,4340000,66.40
1963-02-05,66.17,66.35,65.38,66.11,4050000,66.11
1963-02-04,66.31,66.66,65.89,66.17,3670000,66.17
1963-02-01,66.31,66.31,66.31,66.31,4280000,66.31
1963-01-31,65.85,66.45,65.51,66.20,4270000,66.20
1963-01-30,66.23,66.33,65.55,65.85,3740000,65.85
1963-01-29,66.24,66.58,65.83,66.23,4360000,66.23
1963-01-28,65.92,66.59,65.77,66.24,4720000,66.24
1963-01-25,65.75,66.23,65.38,65.92,4770000,65.92
1963-01-24,65.62,66.09,65.33,65.75,4810000,65.75
1963-01-23,65.44,65.91,65.23,65.62,4820000,65.62
1963-01-22,65.28,65.80,65.03,65.44,4810000,65.44
1963-01-21,65.18,65.52,64.64,65.28,4090000,65.28
1963-01-18,65.13,65.70,64.86,65.18,4760000,65.18
1963-01-17,64.67,65.40,64.35,65.13,5230000,65.13
1963-01-16,65.11,65.25,64.42,64.67,4260000,64.67
1963-01-15,65.20,65.62,64.82,65.11,5930000,65.11
1963-01-14,64.85,65.50,64.61,65.20,5000000,65.20
1963-01-11,64.71,65.10,64.31,64.85,4410000,64.85
1963-01-10,64.59,65.16,64.33,64.71,4520000,64.71
1963-01-09,64.74,65.22,64.32,64.59,5110000,64.59
1963-01-08,64.12,64.98,64.00,64.74,5410000,64.74
1963-01-07,64.13,64.59,63.67,64.12,4440000,64.12
1963-01-04,63.72,64.45,63.57,64.13,5400000,64.13
1963-01-03,62.69,63.89,62.67,63.72,4570000,63.72
1963-01-02,63.10,63.39,62.32,62.69,2540000,62.69
1962-12-31,62.96,63.43,62.68,63.10,5420000,63.10
1962-12-28,62.93,63.25,62.53,62.96,4140000,62.96
1962-12-27,63.02,63.41,62.67,62.93,3670000,62.93
1962-12-26,62.63,63.32,62.56,63.02,3370000,63.02
1962-12-24,62.64,63.03,62.19,62.63,3180000,62.63
1962-12-21,62.82,63.13,62.26,62.64,3470000,62.64
1962-12-20,62.58,63.28,62.44,62.82,4220000,62.82
1962-12-19,62.07,62.81,61.72,62.58,4000000,62.58
1962-12-18,62.37,62.66,61.78,62.07,3620000,62.07
1962-12-17,62.57,62.95,62.14,62.37,3590000,62.37
1962-12-14,62.42,62.83,61.96,62.57,3280000,62.57
1962-12-13,62.63,63.07,62.09,62.42,3380000,62.42
1962-12-12,62.32,63.16,62.13,62.63,3760000,62.63
1962-12-11,62.27,62.58,61.72,62.32,3700000,62.32
1962-12-10,63.06,63.35,61.96,62.27,4270000,62.27
1962-12-07,62.93,63.43,62.45,63.06,3900000,63.06
1962-12-06,62.39,63.36,62.28,62.93,4600000,62.93
1962-12-05,62.64,63.50,62.37,62.39,6280000,62.39
1962-12-04,61.94,62.93,61.77,62.64,5210000,62.64
1962-12-03,62.26,62.45,61.28,61.94,3810000,61.94
1962-11-30,62.41,62.78,61.78,62.26,4570000,62.26
1962-11-29,62.12,62.72,61.69,62.41,5810000,62.41
1962-11-28,61.73,62.48,61.51,62.12,5980000,62.12
1962-11-27,61.36,62.04,60.98,61.73,5500000,61.73
1962-11-26,61.54,62.13,60.95,61.36,5650000,61.36
1962-11-23,60.81,62.03,60.66,61.54,5660000,61.54
1962-11-21,60.45,61.18,60.19,60.81,5100000,60.81
1962-11-20,59.82,60.63,59.57,60.45,4290000,60.45
1962-11-19,60.16,60.42,59.46,59.82,3410000,59.82
1962-11-16,59.97,60.46,59.46,60.16,4000000,60.16
1962-11-15,60.16,60.67,59.74,59.97,5050000,59.97
1962-11-14,59.46,60.41,59.18,60.16,5090000,60.16
1962-11-13,59.59,60.06,59.06,59.46,4550000,59.46
1962-11-12,58.78,60.00,58.59,59.59,5090000,59.59
1962-11-09,58.32,58.99,57.90,58.78,4340000,58.78
1962-11-08,58.71,59.12,58.09,58.32,4160000,58.32
1962-11-07,58.35,59.11,57.76,58.71,4580000,58.71
1962-11-05,57.75,58.70,57.69,58.35,4320000,58.35
1962-11-02,57.12,58.19,56.78,57.75,5470000,57.75
1962-11-01,56.52,57.31,55.90,57.12,3400000,57.12
1962-10-31,56.54,57.00,56.19,56.52,3090000,56.52
1962-10-30,55.72,56.84,55.52,56.54,3830000,56.54
1962-10-29,55.34,56.38,55.34,55.72,4280000,55.72
1962-10-26,54.69,54.96,54.08,54.54,2580000,54.54
1962-10-25,55.17,55.17,53.82,54.69,3950000,54.69
1962-10-24,53.49,55.44,52.55,55.21,6720000,55.21
1962-10-23,54.96,55.19,53.24,53.49,6110000,53.49
1962-10-22,55.48,55.48,54.38,54.96,5690000,54.96
1962-10-19,56.34,56.54,55.34,55.59,4650000,55.59
1962-10-18,56.89,57.02,56.18,56.34,3280000,56.34
1962-10-17,57.08,57.23,56.37,56.89,3240000,56.89
1962-10-16,57.27,57.63,56.87,57.08,2860000,57.08
1962-10-15,56.95,57.50,56.66,57.27,2640000,57.27
1962-10-12,57.05,57.21,56.66,56.95,2020000,56.95
1962-10-11,57.24,57.46,56.78,57.05,2460000,57.05
1962-10-10,57.20,57.83,56.96,57.24,3040000,57.24
1962-10-09,57.07,57.40,56.71,57.20,2340000,57.20
1962-10-08,57.07,57.41,56.68,57.07,1950000,57.07
1962-10-05,56.70,57.30,56.55,57.07,2730000,57.07
1962-10-04,56.16,56.84,55.90,56.70,2530000,56.70
1962-10-03,56.10,56.71,55.84,56.16,2610000,56.16
1962-10-02,55.49,56.46,55.31,56.10,3000000,56.10
1962-10-01,56.27,56.31,55.26,55.49,3090000,55.49
1962-09-28,55.77,56.58,55.59,56.27,2850000,56.27
1962-09-27,56.15,56.55,55.53,55.77,3540000,55.77
1962-09-26,56.96,57.29,55.92,56.15,3550000,56.15
1962-09-25,56.63,57.22,56.12,56.96,3620000,56.96
1962-09-24,57.45,57.45,56.30,56.63,5000000,56.63
1962-09-21,58.54,58.64,57.43,57.69,4280000,57.69
1962-09-20,58.95,59.29,58.33,58.54,3350000,58.54
1962-09-19,59.03,59.26,58.59,58.95,2950000,58.95
1962-09-18,59.08,59.54,58.77,59.03,3690000,59.03
1962-09-17,58.89,59.42,58.65,59.08,3330000,59.08
1962-09-14,58.70,59.14,58.40,58.89,2880000,58.89
1962-09-13,58.84,59.18,58.46,58.70,3100000,58.70
1962-09-12,58.59,59.06,58.40,58.84,3100000,58.84
1962-09-11,58.45,58.93,58.17,58.59,3040000,58.59
1962-09-10,58.38,58.64,57.88,58.45,2520000,58.45
1962-09-07,58.36,58.90,58.09,58.38,2890000,58.38
1962-09-06,58.12,58.60,57.72,58.36,3180000,58.36
1962-09-05,58.56,58.77,57.95,58.12,3050000,58.12
1962-09-04,59.12,59.49,58.44,58.56,2970000,58.56
1962-08-31,58.68,59.25,58.45,59.12,2830000,59.12
1962-08-30,58.66,59.06,58.39,58.68,2260000,58.68
1962-08-29,58.79,58.96,58.17,58.66,2900000,58.66
1962-08-28,59.55,59.61,58.66,58.79,3180000,58.79
1962-08-27,59.58,59.94,59.24,59.55,3140000,59.55
1962-08-24,59.70,59.92,59.18,59.58,2890000,59.58
1962-08-23,59.78,60.33,59.47,59.70,4770000,59.70
1962-08-22,59.12,59.93,58.91,59.78,4520000,59.78
1962-08-21,59.37,59.66,58.90,59.12,3730000,59.12
1962-08-20,59.01,59.72,58.90,59.37,4580000,59.37
1962-08-17,58.64,59.24,58.43,59.01,3430000,59.01
1962-08-16,58.66,59.11,58.24,58.64,4180000,58.64
1962-08-15,58.25,59.11,58.22,58.66,4880000,58.66
1962-08-14,57.63,58.43,57.41,58.25,3640000,58.25
1962-08-13,57.55,57.90,57.22,57.63,2670000,57.63
1962-08-10,57.57,57.85,57.16,57.55,2470000,57.55
1962-08-09,57.51,57.88,57.19,57.57,2670000,57.57
1962-08-08,57.36,57.64,56.76,57.51,3080000,57.51
1962-08-07,57.75,57.81,57.07,57.36,2970000,57.36
1962-08-06,58.12,58.35,57.54,57.75,3110000,57.75
1962-08-03,57.98,58.32,57.63,58.12,5990000,58.12
1962-08-02,57.75,58.20,57.38,57.98,3410000,57.98
1962-08-01,58.23,58.30,57.51,57.75,3100000,57.75
1962-07-31,57.83,58.58,57.74,58.23,4190000,58.23
1962-07-30,57.20,57.98,57.08,57.83,3200000,57.83
1962-07-27,56.77,57.36,56.56,57.20,2890000,57.20
1962-07-26,56.46,57.18,56.16,56.77,2790000,56.77
1962-07-25,56.36,56.67,55.78,56.46,2910000,56.46
1962-07-24,56.80,56.93,56.14,56.36,2560000,56.36
1962-07-23,56.81,57.32,56.53,56.80,2770000,56.80
1962-07-20,56.42,57.09,56.27,56.81,2610000,56.81
1962-07-19,56.20,56.95,55.96,56.42,3090000,56.42
1962-07-18,56.78,56.81,55.86,56.20,3620000,56.20
1962-07-17,57.83,57.96,56.68,56.78,3500000,56.78
1962-07-16,57.83,58.10,57.18,57.83,3130000,57.83
1962-07-13,58.03,58.18,57.23,57.83,3380000,57.83
1962-07-12,57.73,58.67,57.59,58.03,5370000,58.03
1962-07-11,57.20,57.95,56.77,57.73,4250000,57.73
1962-07-10,56.99,58.36,56.99,57.20,7120000,57.20
1962-07-09,56.17,56.73,55.54,56.55,2950000,56.55
1962-07-06,56.73,56.73,55.64,56.17,3110000,56.17
1962-07-05,56.49,57.10,56.15,56.81,3350000,56.81
1962-07-03,55.86,56.74,55.57,56.49,3920000,56.49
1962-07-02,54.75,56.02,54.47,55.86,3450000,55.86
1962-06-29,54.41,55.47,54.20,54.75,4720000,54.75
1962-06-28,52.98,54.64,52.98,54.41,5440000,54.41
1962-06-27,52.32,52.83,51.77,52.60,3890000,52.60
1962-06-26,52.45,53.58,52.10,52.32,4630000,52.32
1962-06-25,52.68,52.96,51.35,52.45,7090000,52.45
1962-06-22,53.59,53.78,52.48,52.68,5640000,52.68
1962-06-21,54.78,54.78,53.50,53.59,4560000,53.59
1962-06-20,55.54,55.92,54.66,54.78,3360000,54.78
1962-06-19,55.74,55.88,54.98,55.54,2680000,55.54
1962-06-18,55.89,56.53,54.97,55.74,4580000,55.74
1962-06-15,54.33,55.96,53.66,55.89,7130000,55.89
1962-06-14,55.50,56.00,54.12,54.33,6240000,54.33
1962-06-13,56.34,56.80,55.24,55.50,5850000,55.50
1962-06-12,57.66,57.66,56.23,56.34,4690000,56.34
1962-06-11,58.45,58.58,57.51,57.82,2870000,57.82
1962-06-08,58.40,58.97,58.14,58.45,2560000,58.45
1962-06-07,58.39,58.90,58.00,58.40,2760000,58.40
1962-06-06,57.64,59.17,57.64,58.39,4190000,58.39
1962-06-05,57.27,58.42,56.33,57.57,6140000,57.57
1962-06-04,59.12,59.12,57.14,57.27,5380000,57.27
1962-06-01,59.63,59.96,58.52,59.38,5760000,59.38
1962-05-31,58.80,60.82,58.80,59.63,10710000,59.63
1962-05-29,55.50,58.29,53.13,58.08,14750000,58.08
1962-05-28,59.15,59.15,55.42,55.50,9350000,55.50
1962-05-25,60.62,60.98,59.00,59.47,6380000,59.47
1962-05-24,61.11,61.79,60.36,60.62,5250000,60.62
1962-05-23,62.34,62.42,60.90,61.11,5450000,61.11
1962-05-22,63.59,63.69,62.26,62.34,3640000,62.34
1962-05-21,63.82,64.00,63.21,63.59,2260000,63.59
1962-05-18,63.93,64.14,63.29,63.82,2490000,63.82
1962-05-17,64.27,64.41,63.38,63.93,2950000,63.93
1962-05-16,64.29,64.88,63.82,64.27,3360000,64.27
1962-05-15,63.41,64.87,63.41,64.29,4780000,64.29
1962-05-14,62.65,63.31,61.11,63.10,5990000,63.10
1962-05-11,63.57,64.10,62.44,62.65,4510000,62.65
1962-05-10,64.26,64.39,62.99,63.57,4730000,63.57
1962-05-09,65.17,65.17,64.02,64.26,3670000,64.26
1962-05-08,66.02,66.13,64.88,65.17,3020000,65.17
1962-05-07,66.24,66.56,65.66,66.02,2530000,66.02
1962-05-04,66.53,66.80,65.80,66.24,3010000,66.24
1962-05-03,65.99,66.93,65.81,66.53,3320000,66.53
1962-05-02,65.70,66.67,65.56,65.99,3780000,65.99
1962-05-01,65.24,65.94,63.76,65.70,5100000,65.70
1962-04-30,66.30,66.90,64.95,65.24,4150000,65.24
1962-04-27,67.05,67.61,65.99,66.30,4140000,66.30
1962-04-26,67.71,67.97,66.92,67.05,3650000,67.05
1962-04-25,68.46,68.58,67.53,67.71,3340000,67.71
1962-04-24,68.53,68.91,68.16,68.46,3040000,68.46
1962-04-23,68.59,69.01,68.17,68.53,3240000,68.53
1962-04-19,68.27,68.90,68.07,68.59,3100000,68.59
1962-04-18,67.90,68.72,67.83,68.27,3350000,68.27
1962-04-17,67.60,68.20,67.24,67.90,2940000,67.90
1962-04-16,67.90,68.19,67.21,67.60,3070000,67.60
1962-04-13,67.90,68.11,67.03,67.90,3470000,67.90
1962-04-12,68.41,68.43,67.47,67.90,3320000,67.90
1962-04-11,68.56,69.26,68.24,68.41,3240000,68.41
1962-04-10,68.31,68.80,67.94,68.56,2880000,68.56
1962-04-09,68.84,69.02,68.09,68.31,3020000,68.31
1962-04-06,68.91,69.42,68.58,68.84,2730000,68.84
1962-04-05,68.49,69.09,68.12,68.91,3130000,68.91
1962-04-04,68.81,69.22,68.33,68.49,3290000,68.49
1962-04-03,69.37,69.53,68.53,68.81,3350000,68.81
1962-04-02,69.55,69.82,69.13,69.37,2790000,69.37
1962-03-30,70.01,70.09,69.16,69.55,2950000,69.55
1962-03-29,70.04,70.50,69.81,70.01,2870000,70.01
1962-03-28,69.70,70.33,69.54,70.04,2940000,70.04
1962-03-27,69.89,70.20,69.41,69.70,3090000,69.70
1962-03-26,70.45,70.63,69.73,69.89,3040000,69.89
1962-03-23,70.40,70.78,70.12,70.45,3050000,70.45
1962-03-22,70.51,70.84,70.14,70.40,3130000,70.40
1962-03-21,70.66,70.93,70.16,70.51,3360000,70.51
1962-03-20,70.85,71.08,70.40,70.66,3060000,70.66
1962-03-19,70.94,71.31,70.53,70.85,3220000,70.85
1962-03-16,71.06,71.34,70.67,70.94,3060000,70.94
1962-03-15,70.91,71.44,70.59,71.06,3250000,71.06
1962-03-14,70.60,71.25,70.48,70.91,3670000,70.91
1962-03-13,70.40,70.86,70.06,70.60,3200000,70.60
1962-03-12,70.42,70.76,70.02,70.40,3280000,70.40
1962-03-09,70.19,70.71,70.00,70.42,3340000,70.42
1962-03-08,69.69,70.37,69.40,70.19,3210000,70.19
1962-03-07,69.78,70.07,69.37,69.69,2890000,69.69
1962-03-06,70.01,70.24,69.46,69.78,2870000,69.78
1962-03-05,70.16,70.48,69.65,70.01,3020000,70.01
1962-03-02,70.16,70.16,69.75,70.16,2980000,70.16
1962-03-01,69.96,70.60,69.76,70.20,2960000,70.20
1962-02-28,69.89,70.42,69.57,69.96,3030000,69.96
1962-02-27,69.76,70.32,69.48,69.89,3110000,69.89
1962-02-26,70.16,70.33,69.44,69.76,2910000,69.76
1962-02-23,70.32,70.57,69.73,70.16,3230000,70.16
1962-02-21,70.66,70.97,70.12,70.32,3310000,70.32
1962-02-20,70.41,70.91,70.13,70.66,3300000,70.66
1962-02-19,70.59,70.96,70.12,70.41,3350000,70.41
1962-02-16,70.74,71.13,70.27,70.59,3700000,70.59
1962-02-15,70.42,71.06,70.23,70.74,3470000,70.74
1962-02-14,70.45,70.79,70.03,70.42,3630000,70.42
1962-02-13,70.46,70.89,70.07,70.45,3400000,70.45
1962-02-12,70.48,70.81,70.14,70.46,2620000,70.46
1962-02-09,70.58,70.83,69.93,70.48,3370000,70.48
1962-02-08,70.42,70.95,70.16,70.58,3810000,70.58
1962-02-07,69.96,70.67,69.78,70.42,4140000,70.42
1962-02-06,69.88,70.32,69.41,69.96,3650000,69.96
1962-02-05,69.81,70.30,69.42,69.88,3890000,69.88
1962-02-02,69.26,70.02,69.02,69.81,3950000,69.81
1962-02-01,68.84,69.65,68.56,69.26,4260000,69.26
1962-01-31,68.17,69.09,68.12,68.84,3840000,68.84
1962-01-30,67.90,68.65,67.62,68.17,3520000,68.17
1962-01-29,68.13,68.50,67.55,67.90,3050000,67.90
1962-01-26,68.35,68.67,67.83,68.13,3330000,68.13
1962-01-25,68.40,69.05,68.10,68.35,3560000,68.35
1962-01-24,68.29,68.68,67.55,68.40,3760000,68.40
1962-01-23,68.81,68.96,68.00,68.29,3350000,68.29
1962-01-22,68.75,69.37,68.45,68.81,3810000,68.81
1962-01-19,68.39,70.08,68.14,68.75,3800000,68.75
1962-01-18,68.32,68.73,67.75,68.39,3460000,68.39
1962-01-17,69.07,69.31,68.13,68.32,3780000,68.32
1962-01-16,69.47,69.61,68.68,69.07,3650000,69.07
1962-01-15,69.61,69.96,69.06,69.47,3450000,69.47
1962-01-12,69.37,70.17,69.23,69.61,3730000,69.61
1962-01-11,68.96,69.54,68.57,69.37,3390000,69.37
1962-01-10,69.15,69.58,68.62,68.96,3300000,68.96
1962-01-09,69.12,69.93,68.83,69.15,3600000,69.15
1962-01-08,69.66,69.84,68.17,69.12,4620000,69.12
1962-01-05,70.64,70.84,69.35,69.66,4630000,69.66
1962-01-04,71.13,71.62,70.45,70.64,4450000,70.64
1962-01-03,70.96,71.48,70.38,71.13,3590000,71.13
1962-01-02,71.55,71.96,70.71,70.96,3120000,70.96
1961-12-29,71.55,71.55,71.55,71.55,5370000,71.55
1961-12-28,71.69,71.69,71.69,71.69,4530000,71.69
1961-12-27,71.65,71.65,71.65,71.65,4170000,71.65
1961-12-26,71.02,71.02,71.02,71.02,3180000,71.02
1961-12-22,70.91,70.91,70.91,70.91,3390000,70.91
1961-12-21,70.86,70.86,70.86,70.86,3440000,70.86
1961-12-20,71.12,71.12,71.12,71.12,3640000,71.12
1961-12-19,71.26,71.26,71.26,71.26,3440000,71.26
1961-12-18,71.76,71.76,71.76,71.76,3810000,71.76
1961-12-15,72.01,72.01,72.01,72.01,3710000,72.01
1961-12-14,71.98,71.98,71.98,71.98,4350000,71.98
1961-12-13,72.53,72.53,72.53,72.53,4890000,72.53
1961-12-12,72.64,72.64,72.64,72.64,4680000,72.64
1961-12-11,72.39,72.39,72.39,72.39,4360000,72.39
1961-12-08,72.04,72.04,72.04,72.04,4010000,72.04
1961-12-07,71.70,71.70,71.70,71.70,3900000,71.70
1961-12-06,71.99,71.99,71.99,71.99,4200000,71.99
1961-12-05,71.93,71.93,71.93,71.93,4330000,71.93
1961-12-04,72.01,72.01,72.01,72.01,4560000,72.01
1961-12-01,71.78,71.78,71.78,71.78,4420000,71.78
1961-11-30,71.32,71.32,71.32,71.32,4210000,71.32
1961-11-29,71.70,71.70,71.70,71.70,4550000,71.70
1961-11-28,71.75,71.75,71.75,71.75,4360000,71.75
1961-11-27,71.85,71.85,71.85,71.85,4700000,71.85
1961-11-24,71.84,71.84,71.84,71.84,4020000,71.84
1961-11-22,71.70,71.70,71.70,71.70,4500000,71.70
1961-11-21,71.78,71.78,71.78,71.78,4890000,71.78
1961-11-20,71.72,71.72,71.72,71.72,4190000,71.72
1961-11-17,71.62,71.62,71.62,71.62,3960000,71.62
1961-11-16,71.62,71.62,71.62,71.62,3980000,71.62
1961-11-15,71.67,71.67,71.67,71.67,4660000,71.67
1961-11-14,71.66,71.66,71.66,71.66,4750000,71.66
1961-11-13,71.27,71.27,71.27,71.27,4540000,71.27
1961-11-10,71.07,71.07,71.07,71.07,4180000,71.07
1961-11-09,70.77,70.77,70.77,70.77,4680000,70.77
1961-11-08,70.87,70.87,70.87,70.87,6090000,70.87
1961-11-06,70.01,70.01,70.01,70.01,4340000,70.01
1961-11-03,69.47,69.47,69.47,69.47,4070000,69.47
1961-11-02,69.11,69.11,69.11,69.11,3890000,69.11
1961-11-01,68.73,68.73,68.73,68.73,3210000,68.73
1961-10-31,68.62,68.62,68.62,68.62,3350000,68.62
1961-10-30,68.42,68.42,68.42,68.42,3430000,68.42
1961-10-27,68.34,68.34,68.34,68.34,3200000,68.34
1961-10-26,68.46,68.46,68.46,68.46,3330000,68.46
1961-10-25,68.34,68.34,68.34,68.34,3590000,68.34
1961-10-24,67.98,67.98,67.98,67.98,3430000,67.98
1961-10-23,68.06,68.06,68.06,68.06,3440000,68.06
1961-10-20,68.00,68.00,68.00,68.00,3470000,68.00
1961-10-19,68.45,68.45,68.45,68.45,3850000,68.45
1961-10-18,68.21,68.21,68.21,68.21,3520000,68.21
1961-10-17,67.87,67.87,67.87,67.87,3110000,67.87
1961-10-16,67.85,67.85,67.85,67.85,2840000,67.85
1961-10-13,68.04,68.04,68.04,68.04,3090000,68.04
1961-10-12,68.16,68.16,68.16,68.16,3060000,68.16
1961-10-11,68.17,68.17,68.17,68.17,3670000,68.17
1961-10-10,68.11,68.11,68.11,68.11,3430000,68.11
1961-10-09,67.94,67.94,67.94,67.94,2920000,67.94
1961-10-06,66.97,66.97,66.97,66.97,3470000,66.97
1961-10-05,67.77,67.77,67.77,67.77,3920000,67.77
1961-10-04,67.18,67.18,67.18,67.18,3380000,67.18
1961-10-03,66.73,66.73,66.73,66.73,2680000,66.73
1961-10-02,66.77,66.77,66.77,66.77,2800000,66.77
1961-09-29,66.73,66.73,66.73,66.73,3060000,66.73
1961-09-28,66.58,66.58,66.58,66.58,3000000,66.58
1961-09-27,66.47,66.47,66.47,66.47,3440000,66.47
1961-09-26,65.78,65.78,65.78,65.78,3320000,65.78
1961-09-25,65.77,65.77,65.77,65.77,3700000,65.77
1961-09-22,66.72,66.72,66.72,66.72,3070000,66.72
1961-09-21,66.99,66.99,66.99,66.99,3340000,66.99
1961-09-20,66.96,66.96,66.96,66.96,2700000,66.96
1961-09-19,66.08,66.08,66.08,66.08,3260000,66.08
1961-09-18,67.21,67.21,67.21,67.21,3550000,67.21
1961-09-15,67.65,67.65,67.65,67.65,3130000,67.65
1961-09-14,67.53,67.53,67.53,67.53,2920000,67.53
1961-09-13,68.01,68.01,68.01,68.01,3110000,68.01
1961-09-12,67.96,67.96,67.96,67.96,2950000,67.96
1961-09-11,67.28,67.28,67.28,67.28,2790000,67.28
1961-09-08,67.88,67.88,67.88,67.88,3430000,67.88
1961-09-07,68.35,68.35,68.35,68.35,3900000,68.35
1961-09-06,68.46,68.46,68.46,68.46,3440000,68.46
1961-09-05,67.96,67.96,67.96,67.96,3000000,67.96
1961-09-01,68.19,68.19,68.19,68.19,2710000,68.19
1961-08-31,68.07,68.07,68.07,68.07,2920000,68.07
1961-08-30,67.81,67.81,67.81,67.81,3220000,67.81
1961-08-29,67.55,67.55,67.55,67.55,3160000,67.55
1961-08-28,67.70,67.70,67.70,67.70,3150000,67.70
1961-08-25,67.67,67.67,67.67,67.67,3050000,67.67
1961-08-24,67.59,67.59,67.59,67.59,3090000,67.59
1961-08-23,67.98,67.98,67.98,67.98,3550000,67.98
1961-08-22,68.44,68.44,68.44,68.44,3640000,68.44
1961-08-21,68.43,68.43,68.43,68.43,3880000,68.43
1961-08-18,68.29,68.29,68.29,68.29,4030000,68.29
1961-08-17,68.11,68.11,68.11,68.11,4130000,68.11
1961-08-16,67.73,67.73,67.73,67.73,3430000,67.73
1961-08-15,67.55,67.55,67.55,67.55,3320000,67.55
1961-08-14,67.72,67.72,67.72,67.72,3120000,67.72
1961-08-11,68.06,68.06,68.06,68.06,3260000,68.06
1961-08-10,67.95,67.95,67.95,67.95,3570000,67.95
1961-08-09,67.74,67.74,67.74,67.74,3710000,67.74
1961-08-08,67.82,67.82,67.82,67.82,4050000,67.82
1961-08-07,67.67,67.67,67.67,67.67,3560000,67.67
1961-08-04,67.68,67.68,67.68,67.68,3710000,67.68
1961-08-03,67.29,67.29,67.29,67.29,3650000,67.29
1961-08-02,66.94,66.94,66.94,66.94,4300000,66.94
1961-08-01,67.37,67.37,67.37,67.37,3990000,67.37
1961-07-31,66.76,66.76,66.76,66.76,3170000,66.76
1961-07-28,66.71,66.71,66.71,66.71,3610000,66.71
1961-07-27,66.61,66.61,66.61,66.61,4170000,66.61
1961-07-26,65.84,65.84,65.84,65.84,4070000,65.84
1961-07-25,65.23,65.23,65.23,65.23,3010000,65.23
1961-07-24,64.87,64.87,64.87,64.87,2490000,64.87
1961-07-21,64.86,64.86,64.86,64.86,2360000,64.86
1961-07-20,64.71,64.71,64.71,64.71,2530000,64.71
1961-07-19,64.70,64.70,64.70,64.70,2940000,64.70
1961-07-18,64.41,64.41,64.41,64.41,3010000,64.41
1961-07-17,64.79,64.79,64.79,64.79,2690000,64.79
1961-07-14,65.28,65.28,65.28,65.28,2760000,65.28
1961-07-13,64.86,64.86,64.86,64.86,2670000,64.86
1961-07-12,65.32,65.32,65.32,65.32,3070000,65.32
1961-07-11,65.69,65.69,65.69,65.69,3160000,65.69
1961-07-10,65.71,65.71,65.71,65.71,3180000,65.71
1961-07-07,65.77,65.77,65.77,65.77,3030000,65.77
1961-07-06,65.81,65.81,65.81,65.81,3470000,65.81
1961-07-05,65.63,65.63,65.63,65.63,3270000,65.63
1961-07-03,65.21,65.21,65.21,65.21,2180000,65.21
1961-06-30,64.64,64.64,64.64,64.64,2380000,64.64
1961-06-29,64.52,64.52,64.52,64.52,2560000,64.52
1961-06-28,64.59,64.59,64.59,64.59,2830000,64.59
1961-06-27,64.47,64.47,64.47,64.47,3090000,64.47
1961-06-26,64.47,64.47,64.47,64.47,2690000,64.47
1961-06-23,65.16,65.16,65.16,65.16,2720000,65.16
1961-06-22,64.90,64.90,64.90,64.90,2880000,64.90
1961-06-21,65.14,65.14,65.14,65.14,3210000,65.14
1961-06-20,65.15,65.15,65.15,65.15,3280000,65.15
1961-06-19,64.58,64.58,64.58,64.58,3980000,64.58
1961-06-16,65.18,65.18,65.18,65.18,3380000,65.18
1961-06-15,65.69,65.69,65.69,65.69,3220000,65.69
1961-06-14,65.98,65.98,65.98,65.98,3430000,65.98
1961-06-13,65.80,65.80,65.80,65.80,3030000,65.80
1961-06-12,66.15,66.15,66.15,66.15,3260000,66.15
1961-06-09,66.66,66.66,66.66,66.66,3520000,66.66
1961-06-08,66.67,66.67,66.67,66.67,3810000,66.67
1961-06-07,65.64,65.64,65.64,65.64,3980000,65.64
1961-06-06,66.89,66.89,66.89,66.89,4250000,66.89
1961-06-05,67.08,67.08,67.08,67.08,4150000,67.08
1961-06-02,66.73,66.73,66.73,66.73,3670000,66.73
1961-06-01,66.56,66.56,66.56,66.56,3770000,66.56
1961-05-31,66.56,66.56,66.56,66.56,4320000,66.56
1961-05-26,66.43,66.43,66.43,66.43,3780000,66.43
1961-05-25,66.01,66.01,66.01,66.01,3760000,66.01
1961-05-24,66.26,66.26,66.26,66.26,3970000,66.26
1961-05-23,66.68,66.68,66.68,66.68,3660000,66.68
1961-05-22,66.85,66.85,66.85,66.85,4070000,66.85
1961-05-19,67.27,67.27,67.27,67.27,4200000,67.27
1961-05-18,66.99,66.99,66.99,66.99,4610000,66.99
1961-05-17,67.39,67.39,67.39,67.39,5520000,67.39
1961-05-16,67.08,67.08,67.08,67.08,5110000,67.08
1961-05-15,66.83,66.83,66.83,66.83,4840000,66.83
1961-05-12,66.50,66.50,66.50,66.50,4840000,66.50
1961-05-11,66.39,66.39,66.39,66.39,5170000,66.39
1961-05-10,66.41,66.41,66.41,66.41,5450000,66.41
1961-05-09,66.47,66.47,66.47,66.47,5380000,66.47
1961-05-08,66.41,66.41,66.41,66.41,5170000,66.41
1961-05-05,66.52,66.52,66.52,66.52,4980000,66.52
1961-05-04,66.44,66.44,66.44,66.44,5350000,66.44
1961-05-03,66.18,66.18,66.18,66.18,4940000,66.18
1961-05-02,65.64,65.64,65.64,65.64,4110000,65.64
1961-05-01,65.17,65.17,65.17,65.17,3710000,65.17
1961-04-28,65.31,65.31,65.31,65.31,3710000,65.31
1961-04-27,65.46,65.46,65.46,65.46,4450000,65.46
1961-04-26,65.55,65.55,65.55,65.55,4980000,65.55
1961-04-25,65.30,65.30,65.30,65.30,4670000,65.30
1961-04-24,64.40,64.40,64.40,64.40,4590000,64.40
1961-04-21,65.77,65.77,65.77,65.77,4340000,65.77
1961-04-20,65.82,65.82,65.82,65.82,4810000,65.82
1961-04-19,65.81,65.81,65.81,65.81,4870000,65.81
1961-04-18,66.20,66.20,66.20,66.20,4830000,66.20
1961-04-17,68.68,68.68,68.68,68.68,5860000,68.68
1961-04-14,66.37,66.37,66.37,66.37,5240000,66.37
1961-04-13,66.26,66.26,66.26,66.26,4770000,66.26
1961-04-12,66.31,66.31,66.31,66.31,4870000,66.31
1961-04-11,66.62,66.62,66.62,66.62,5230000,66.62
1961-04-10,66.53,66.53,66.53,66.53,5550000,66.53
1961-04-07,65.96,65.96,65.96,65.96,5100000,65.96
1961-04-06,65.61,65.61,65.61,65.61,4910000,65.61
1961-04-05,65.46,65.46,65.46,65.46,5430000,65.46
1961-04-04,65.66,65.66,65.66,65.66,7080000,65.66
1961-04-03,65.60,65.60,65.60,65.60,6470000,65.60
1961-03-30,65.06,65.06,65.06,65.06,5610000,65.06
1961-03-29,64.93,64.93,64.93,64.93,5330000,64.93
1961-03-28,64.38,64.38,64.38,64.38,4630000,64.38
1961-03-27,64.35,64.35,64.35,64.35,4190000,64.35
1961-03-24,64.42,64.42,64.42,64.42,4390000,64.42
1961-03-23,64.53,64.53,64.53,64.53,2170000,64.53
1961-03-22,64.70,64.70,64.70,64.70,5840000,64.70
1961-03-21,64.74,64.74,64.74,64.74,5800000,64.74
1961-03-20,64.86,64.86,64.86,64.86,5780000,64.86
1961-03-17,64.00,64.00,64.00,64.00,5960000,64.00
1961-03-16,64.21,64.21,64.21,64.21,5610000,64.21
1961-03-15,63.57,63.57,63.57,63.57,4900000,63.57
1961-03-14,63.38,63.38,63.38,63.38,4900000,63.38
1961-03-13,63.66,63.66,63.66,63.66,5080000,63.66
1961-03-10,63.48,63.48,63.48,63.48,5950000,63.48
1961-03-09,63.50,63.50,63.50,63.50,6010000,63.50
1961-03-08,63.44,63.44,63.44,63.44,5910000,63.44
1961-03-07,63.47,63.47,63.47,63.47,5540000,63.47
1961-03-06,64.05,64.05,64.05,64.05,5650000,64.05
1961-03-03,63.95,63.95,63.95,63.95,5530000,63.95
1961-03-02,63.85,63.85,63.85,63.85,5300000,63.85
1961-03-01,63.43,63.43,63.43,63.43,4970000,63.43
1961-02-28,63.44,63.44,63.44,63.44,5830000,63.44
1961-02-27,63.30,63.30,63.30,63.30,5470000,63.30
1961-02-24,62.84,62.84,62.84,62.84,5330000,62.84
1961-02-23,62.59,62.59,62.59,62.59,5620000,62.59
1961-02-21,62.36,62.36,62.36,62.36,5070000,62.36
1961-02-20,62.32,62.32,62.32,62.32,4680000,62.32
1961-02-17,62.10,62.10,62.10,62.10,4640000,62.10
1961-02-16,62.30,62.30,62.30,62.30,5070000,62.30
1961-02-15,61.92,61.92,61.92,61.92,5200000,61.92
1961-02-14,61.41,61.41,61.41,61.41,4490000,61.41
1961-02-13,61.14,61.14,61.14,61.14,3560000,61.14
1961-02-10,61.50,61.50,61.50,61.50,4840000,61.50
1961-02-09,62.02,62.02,62.02,62.02,5590000,62.02
1961-02-08,62.21,62.21,62.21,62.21,4940000,62.21
1961-02-07,61.65,61.65,61.65,61.65,4020000,61.65
1961-02-06,61.76,61.76,61.76,61.76,3890000,61.76
1961-02-03,62.22,62.22,62.22,62.22,5210000,62.22
1961-02-02,62.30,62.30,62.30,62.30,4900000,62.30
1961-02-01,61.90,61.90,61.90,61.90,4380000,61.90
1961-01-31,61.78,61.78,61.78,61.78,4690000,61.78
1961-01-30,61.97,61.97,61.97,61.97,5190000,61.97
1961-01-27,61.24,61.24,61.24,61.24,4510000,61.24
1961-01-26,60.62,60.62,60.62,60.62,4110000,60.62
1961-01-25,60.53,60.53,60.53,60.53,4470000,60.53
1961-01-24,60.45,60.45,60.45,60.45,4280000,60.45
1961-01-23,60.29,60.29,60.29,60.29,4450000,60.29
1961-01-20,59.96,59.96,59.96,59.96,3270000,59.96
1961-01-19,59.77,59.77,59.77,59.77,4740000,59.77
1961-01-18,59.68,59.68,59.68,59.68,4390000,59.68
1961-01-17,59.64,59.64,59.64,59.64,3830000,59.64
1961-01-16,59.58,59.58,59.58,59.58,4510000,59.58
1961-01-13,59.60,59.60,59.60,59.60,4520000,59.60
1961-01-12,59.32,59.32,59.32,59.32,4270000,59.32
1961-01-11,59.14,59.14,59.14,59.14,4370000,59.14
1961-01-10,58.97,58.97,58.97,58.97,4840000,58.97
1961-01-09,58.81,58.81,58.81,58.81,4210000,58.81
1961-01-06,58.40,58.40,58.40,58.40,3620000,58.40
1961-01-05,58.57,58.57,58.57,58.57,4130000,58.57
1961-01-04,58.36,58.36,58.36,58.36,3840000,58.36
1961-01-03,57.57,57.57,57.57,57.57,2770000,57.57
1960-12-30,58.11,58.11,58.11,58.11,5300000,58.11
1960-12-29,58.05,58.05,58.05,58.05,4340000,58.05
1960-12-28,57.78,57.78,57.78,57.78,3620000,57.78
1960-12-27,57.52,57.52,57.52,57.52,3270000,57.52
1960-12-23,57.44,57.44,57.44,57.44,3580000,57.44
1960-12-22,57.39,57.39,57.39,57.39,3820000,57.39
1960-12-21,57.55,57.55,57.55,57.55,4060000,57.55
1960-12-20,57.09,57.09,57.09,57.09,3340000,57.09
1960-12-19,57.13,57.13,57.13,57.13,3630000,57.13
1960-12-16,57.20,57.20,57.20,57.20,3770000,57.20
1960-12-15,56.68,56.68,56.68,56.68,3660000,56.68
1960-12-14,56.84,56.84,56.84,56.84,3880000,56.84
1960-12-13,56.88,56.88,56.88,56.88,3500000,56.88
1960-12-12,56.85,56.85,56.85,56.85,3020000,56.85
1960-12-09,56.65,56.65,56.65,56.65,4460000,56.65
1960-12-08,56.15,56.15,56.15,56.15,3540000,56.15
1960-12-07,56.02,56.02,56.02,56.02,3660000,56.02
1960-12-06,55.47,55.47,55.47,55.47,3360000,55.47
1960-12-05,55.31,55.31,55.31,55.31,3290000,55.31
1960-12-02,55.39,55.39,55.39,55.39,3140000,55.39
1960-12-01,55.30,55.30,55.30,55.30,3090000,55.30
1960-11-30,55.54,55.54,55.54,55.54,3080000,55.54
1960-11-29,55.83,55.83,55.83,55.83,3630000,55.83
1960-11-28,56.03,56.03,56.03,56.03,3860000,56.03
1960-11-25,56.13,56.13,56.13,56.13,3190000,56.13
1960-11-23,55.80,55.80,55.80,55.80,3000000,55.80
1960-11-22,55.72,55.72,55.72,55.72,3430000,55.72
1960-11-21,55.93,55.93,55.93,55.93,3090000,55.93
1960-11-18,55.82,55.82,55.82,55.82,2760000,55.82
1960-11-17,55.55,55.55,55.55,55.55,2450000,55.55
1960-11-16,55.70,55.70,55.70,55.70,3110000,55.70
1960-11-15,55.81,55.81,55.81,55.81,2990000,55.81
1960-11-14,55.59,55.59,55.59,55.59,2660000,55.59
1960-11-11,55.87,55.87,55.87,55.87,2730000,55.87
1960-11-10,56.43,56.43,56.43,56.43,4030000,56.43
1960-11-09,55.35,55.35,55.35,55.35,3450000,55.35
1960-11-07,55.11,55.11,55.11,55.11,3540000,55.11
1960-11-04,54.90,54.90,54.90,54.90,3050000,54.90
1960-11-03,54.43,54.43,54.43,54.43,2580000,54.43
1960-11-02,54.22,54.22,54.22,54.22,2780000,54.22
1960-11-01,53.94,53.94,53.94,53.94,2600000,53.94
1960-10-31,53.39,53.39,53.39,53.39,2460000,53.39
1960-10-28,53.41,53.41,53.41,53.41,2490000,53.41
1960-10-27,53.62,53.62,53.62,53.62,2900000,53.62
1960-10-26,53.05,53.05,53.05,53.05,3020000,53.05
1960-10-25,52.20,52.20,52.20,52.20,3030000,52.20
1960-10-24,52.70,52.70,52.70,52.70,4420000,52.70
1960-10-21,53.72,53.72,53.72,53.72,3090000,53.72
1960-10-20,53.86,53.86,53.86,53.86,2910000,53.86
1960-10-19,54.25,54.25,54.25,54.25,2410000,54.25
1960-10-18,54.35,54.35,54.35,54.35,2220000,54.35
1960-10-17,54.63,54.63,54.63,54.63,2280000,54.63
1960-10-14,54.86,54.86,54.86,54.86,2470000,54.86
1960-10-13,54.57,54.57,54.57,54.57,2220000,54.57
1960-10-12,54.15,54.15,54.15,54.15,1890000,54.15
1960-10-11,54.22,54.22,54.22,54.22,2350000,54.22
1960-10-10,54.14,54.14,54.14,54.14,2030000,54.14
1960-10-07,54.03,54.03,54.03,54.03,2530000,54.03
1960-10-06,53.72,53.72,53.72,53.72,2510000,53.72
1960-10-05,53.39,53.39,53.39,53.39,2650000,53.39
1960-10-04,52.99,52.99,52.99,52.99,2270000,52.99
1960-10-03,53.36,53.36,53.36,53.36,2220000,53.36
1960-09-30,53.52,53.52,53.52,53.52,3370000,53.52
1960-09-29,52.62,52.62,52.62,52.62,2850000,52.62
1960-09-28,52.48,52.48,52.48,52.48,3520000,52.48
1960-09-27,52.94,52.94,52.94,52.94,3170000,52.94
1960-09-26,53.06,53.06,53.06,53.06,3930000,53.06
1960-09-23,53.90,53.90,53.90,53.90,2580000,53.90
1960-09-22,54.36,54.36,54.36,54.36,1970000,54.36
1960-09-21,54.57,54.57,54.57,54.57,2930000,54.57
1960-09-20,54.01,54.01,54.01,54.01,3660000,54.01
1960-09-19,53.86,53.86,53.86,53.86,3790000,53.86
1960-09-16,55.11,55.11,55.11,55.11,2340000,55.11
1960-09-15,55.22,55.22,55.22,55.22,2870000,55.22
1960-09-14,55.44,55.44,55.44,55.44,2530000,55.44
1960-09-13,55.83,55.83,55.83,55.83,2180000,55.83
1960-09-12,55.72,55.72,55.72,55.72,2160000,55.72
1960-09-09,56.11,56.11,56.11,56.11,2750000,56.11
1960-09-08,55.74,55.74,55.74,55.74,2670000,55.74
1960-09-07,55.79,55.79,55.79,55.79,2850000,55.79
1960-09-06,56.49,56.49,56.49,56.49,2580000,56.49
1960-09-02,57.00,57.00,57.00,57.00,2680000,57.00
1960-09-01,57.09,57.09,57.09,57.09,3460000,57.09
1960-08-31,56.96,56.96,56.96,56.96,3130000,56.96
1960-08-30,56.84,56.84,56.84,56.84,2890000,56.84
1960-08-29,57.44,57.44,57.44,57.44,2780000,57.44
1960-08-26,57.60,57.60,57.60,57.60,2780000,57.60
1960-08-25,57.79,57.79,57.79,57.79,2680000,57.79
1960-08-24,58.07,58.07,58.07,58.07,3500000,58.07
1960-08-23,57.75,57.75,57.75,57.75,3560000,57.75
1960-08-22,57.19,57.19,57.19,57.19,2760000,57.19
1960-08-19,57.01,57.01,57.01,57.01,2570000,57.01
1960-08-18,56.81,56.81,56.81,56.81,2890000,56.81
1960-08-17,56.84,56.84,56.84,56.84,3090000,56.84
1960-08-16,56.72,56.72,56.72,56.72,2710000,56.72
1960-08-15,56.61,56.61,56.61,56.61,2450000,56.61
1960-08-12,56.66,56.66,56.66,56.66,3160000,56.66
1960-08-11,56.28,56.28,56.28,56.28,3070000,56.28
1960-08-10,56.07,56.07,56.07,56.07,2810000,56.07
1960-08-09,55.84,55.84,55.84,55.84,2700000,55.84
1960-08-08,55.52,55.52,55.52,55.52,2960000,55.52
1960-08-05,55.44,55.44,55.44,55.44,3000000,55.44
1960-08-04,54.89,54.89,54.89,54.89,2840000,54.89
1960-08-03,54.72,54.72,54.72,54.72,2470000,54.72
1960-08-02,55.04,55.04,55.04,55.04,2090000,55.04
1960-08-01,55.53,55.53,55.53,55.53,2440000,55.53
1960-07-29,55.51,55.51,55.51,55.51,2730000,55.51
1960-07-28,54.57,54.57,54.57,54.57,3020000,54.57
1960-07-27,54.17,54.17,54.17,54.17,2560000,54.17
1960-07-26,54.51,54.51,54.51,54.51,2720000,54.51
1960-07-25,54.18,54.18,54.18,54.18,2840000,54.18
1960-07-22,54.72,54.72,54.72,54.72,2850000,54.72
1960-07-21,55.10,55.10,55.10,55.10,2510000,55.10
1960-07-20,55.61,55.61,55.61,55.61,2370000,55.61
1960-07-19,55.70,55.70,55.70,55.70,2490000,55.70
1960-07-18,55.70,55.70,55.70,55.70,2350000,55.70
1960-07-15,56.05,56.05,56.05,56.05,2140000,56.05
1960-07-14,56.12,56.12,56.12,56.12,2480000,56.12
1960-07-13,56.10,56.10,56.10,56.10,2590000,56.10
1960-07-12,56.25,56.25,56.25,56.25,2860000,56.25
1960-07-11,56.87,56.87,56.87,56.87,2920000,56.87
1960-07-08,57.38,57.38,57.38,57.38,3010000,57.38
1960-07-07,57.24,57.24,57.24,57.24,3050000,57.24
1960-07-06,56.94,56.94,56.94,56.94,2970000,56.94
1960-07-05,57.02,57.02,57.02,57.02,2780000,57.02
1960-07-01,57.06,57.06,57.06,57.06,2620000,57.06
1960-06-30,56.92,56.92,56.92,56.92,2940000,56.92
1960-06-29,56.94,56.94,56.94,56.94,3160000,56.94
1960-06-28,56.94,56.94,56.94,56.94,3120000,56.94
1960-06-27,57.33,57.33,57.33,57.33,2960000,57.33
1960-06-24,57.68,57.68,57.68,57.68,3220000,57.68
1960-06-23,57.59,57.59,57.59,57.59,3620000,57.59
1960-06-22,57.28,57.28,57.28,57.28,3600000,57.28
1960-06-21,57.11,57.11,57.11,57.11,3860000,57.11
1960-06-20,57.16,57.16,57.16,57.16,3970000,57.16
1960-06-17,57.44,57.44,57.44,57.44,3920000,57.44
1960-06-16,57.50,57.50,57.50,57.50,3540000,57.50
1960-06-15,57.57,57.57,57.57,57.57,3630000,57.57
1960-06-14,57.91,57.91,57.91,57.91,3430000,57.91
1960-06-13,57.99,57.99,57.99,57.99,3180000,57.99
1960-06-10,57.97,57.97,57.97,57.97,2940000,57.97
1960-06-09,58.00,58.00,58.00,58.00,3820000,58.00
1960-06-08,57.89,57.89,57.89,57.89,3800000,57.89
1960-06-07,57.43,57.43,57.43,57.43,3710000,57.43
1960-06-06,56.89,56.89,56.89,56.89,3220000,56.89
1960-06-03,56.23,56.23,56.23,56.23,3340000,56.23
1960-06-02,56.13,56.13,56.13,56.13,3730000,56.13
1960-06-01,55.89,55.89,55.89,55.89,3770000,55.89
1960-05-31,55.83,55.83,55.83,55.83,3750000,55.83
1960-05-27,55.74,55.74,55.74,55.74,3040000,55.74
1960-05-26,55.71,55.71,55.71,55.71,3720000,55.71
1960-05-25,55.67,55.67,55.67,55.67,3440000,55.67
1960-05-24,55.70,55.70,55.70,55.70,3240000,55.70
1960-05-23,55.76,55.76,55.76,55.76,2530000,55.76
1960-05-20,55.73,55.73,55.73,55.73,3170000,55.73
1960-05-19,55.68,55.68,55.68,55.68,3700000,55.68
1960-05-18,55.44,55.44,55.44,55.44,5240000,55.44
1960-05-17,55.46,55.46,55.46,55.46,4080000,55.46
1960-05-16,55.25,55.25,55.25,55.25,3530000,55.25
1960-05-13,55.30,55.30,55.30,55.30,3750000,55.30
1960-05-12,54.85,54.85,54.85,54.85,3220000,54.85
1960-05-11,54.57,54.57,54.57,54.57,2900000,54.57
1960-05-10,54.42,54.42,54.42,54.42,2870000,54.42
1960-05-09,54.80,54.80,54.80,54.80,2670000,54.80
1960-05-06,54.75,54.75,54.75,54.75,2560000,54.75
1960-05-05,54.86,54.86,54.86,54.86,2670000,54.86
1960-05-04,55.04,55.04,55.04,55.04,2870000,55.04
1960-05-03,54.83,54.83,54.83,54.83,2910000,54.83
1960-05-02,54.13,54.13,54.13,54.13,2930000,54.13
1960-04-29,54.37,54.37,54.37,54.37,2850000,54.37
1960-04-28,54.56,54.56,54.56,54.56,3190000,54.56
1960-04-27,55.04,55.04,55.04,55.04,3020000,55.04
1960-04-26,55.04,55.04,55.04,55.04,2940000,55.04
1960-04-25,54.86,54.86,54.86,54.86,2980000,54.86
1960-04-22,55.42,55.42,55.42,55.42,2850000,55.42
1960-04-21,55.59,55.59,55.59,55.59,2700000,55.59
1960-04-20,55.44,55.44,55.44,55.44,3150000,55.44
1960-04-19,56.13,56.13,56.13,56.13,3080000,56.13
1960-04-18,56.59,56.59,56.59,56.59,3200000,56.59
1960-04-14,56.43,56.43,56.43,56.43,2730000,56.43
1960-04-13,56.30,56.30,56.30,56.30,2730000,56.30
1960-04-12,56.30,56.30,56.30,56.30,2470000,56.30
1960-04-11,56.17,56.17,56.17,56.17,2520000,56.17
1960-04-08,56.39,56.39,56.39,56.39,2820000,56.39
1960-04-07,56.52,56.52,56.52,56.52,3070000,56.52
1960-04-06,56.51,56.51,56.51,56.51,3450000,56.51
1960-04-05,55.37,55.37,55.37,55.37,2840000,55.37
1960-04-04,55.54,55.54,55.54,55.54,2450000,55.54
1960-04-01,55.43,55.43,55.43,55.43,2260000,55.43
1960-03-31,55.34,55.34,55.34,55.34,2690000,55.34
1960-03-30,55.66,55.66,55.66,55.66,2450000,55.66
1960-03-29,55.78,55.78,55.78,55.78,2320000,55.78
1960-03-28,55.86,55.86,55.86,55.86,2500000,55.86
1960-03-25,55.98,55.98,55.98,55.98,2640000,55.98
1960-03-24,55.98,55.98,55.98,55.98,2940000,55.98
1960-03-23,55.74,55.74,55.74,55.74,3020000,55.74
1960-03-22,55.29,55.29,55.29,55.29,2490000,55.29
1960-03-21,55.07,55.07,55.07,55.07,2500000,55.07
1960-03-18,55.01,55.01,55.01,55.01,2620000,55.01
1960-03-17,54.96,54.96,54.96,54.96,2140000,54.96
1960-03-16,55.04,55.04,55.04,55.04,2960000,55.04
1960-03-15,54.74,54.74,54.74,54.74,2690000,54.74
1960-03-14,54.32,54.32,54.32,54.32,2530000,54.32
1960-03-11,54.24,54.24,54.24,54.24,2770000,54.24
1960-03-10,53.83,53.83,53.83,53.83,3350000,53.83
1960-03-09,54.04,54.04,54.04,54.04,3580000,54.04
1960-03-08,53.47,53.47,53.47,53.47,3370000,53.47
1960-03-07,54.02,54.02,54.02,54.02,2900000,54.02
1960-03-04,54.57,54.57,54.57,54.57,4060000,54.57
1960-03-03,54.78,54.78,54.78,54.78,3160000,54.78
1960-03-02,55.62,55.62,55.62,55.62,3110000,55.62
1960-03-01,56.01,56.01,56.01,56.01,2920000,56.01
1960-02-29,56.12,56.12,56.12,56.12,2990000,56.12
1960-02-26,56.16,56.16,56.16,56.16,3380000,56.16
1960-02-25,55.93,55.93,55.93,55.93,3600000,55.93
1960-02-24,55.74,55.74,55.74,55.74,2740000,55.74
1960-02-23,55.94,55.94,55.94,55.94,2960000,55.94
1960-02-19,56.24,56.24,56.24,56.24,3230000,56.24
1960-02-18,55.80,55.80,55.80,55.80,3800000,55.80
1960-02-17,55.03,55.03,55.03,55.03,4210000,55.03
1960-02-16,54.73,54.73,54.73,54.73,3270000,54.73
1960-02-15,55.17,55.17,55.17,55.17,2780000,55.17
1960-02-12,55.46,55.46,55.46,55.46,2230000,55.46
1960-02-11,55.18,55.18,55.18,55.18,2610000,55.18
1960-02-10,55.49,55.49,55.49,55.49,2440000,55.49
1960-02-09,55.84,55.84,55.84,55.84,2860000,55.84
1960-02-08,55.32,55.32,55.32,55.32,3350000,55.32
1960-02-05,55.98,55.98,55.98,55.98,2530000,55.98
1960-02-04,56.27,56.27,56.27,56.27,2600000,56.27
1960-02-03,56.32,56.32,56.32,56.32,3020000,56.32
1960-02-02,56.82,56.82,56.82,56.82,3080000,56.82
1960-02-01,55.96,55.96,55.96,55.96,2820000,55.96
1960-01-29,55.61,55.61,55.61,55.61,3060000,55.61
1960-01-28,56.13,56.13,56.13,56.13,2630000,56.13
1960-01-27,56.72,56.72,56.72,56.72,2460000,56.72
1960-01-26,56.86,56.86,56.86,56.86,3060000,56.86
1960-01-25,56.78,56.78,56.78,56.78,2790000,56.78
1960-01-22,57.38,57.38,57.38,57.38,2690000,57.38
1960-01-21,57.21,57.21,57.21,57.21,2700000,57.21
1960-01-20,57.07,57.07,57.07,57.07,2720000,57.07
1960-01-19,57.27,57.27,57.27,57.27,3100000,57.27
1960-01-18,57.89,57.89,57.89,57.89,3020000,57.89
1960-01-15,58.38,58.38,58.38,58.38,3400000,58.38
1960-01-14,58.40,58.40,58.40,58.40,3560000,58.40
1960-01-13,58.08,58.08,58.08,58.08,3470000,58.08
1960-01-12,58.41,58.41,58.41,58.41,3760000,58.41
1960-01-11,58.77,58.77,58.77,58.77,3470000,58.77
1960-01-08,59.50,59.50,59.50,59.50,3290000,59.50
1960-01-07,59.69,59.69,59.69,59.69,3310000,59.69
1960-01-06,60.13,60.13,60.13,60.13,3730000,60.13
1960-01-05,60.39,60.39,60.39,60.39,3710000,60.39
1960-01-04,59.91,59.91,59.91,59.91,3990000,59.91
1959-12-31,59.89,59.89,59.89,59.89,3810000,59.89
1959-12-30,59.77,59.77,59.77,59.77,3680000,59.77
1959-12-29,59.30,59.30,59.30,59.30,3020000,59.30
1959-12-28,58.98,58.98,58.98,58.98,2830000,58.98
1959-12-24,59.00,59.00,59.00,59.00,2320000,59.00
1959-12-23,58.96,58.96,58.96,58.96,2890000,58.96
1959-12-22,59.14,59.14,59.14,59.14,2930000,59.14
1959-12-21,59.21,59.21,59.21,59.21,3290000,59.21
1959-12-18,59.14,59.14,59.14,59.14,3230000,59.14
1959-12-17,58.86,58.86,58.86,58.86,3040000,58.86
1959-12-16,58.97,58.97,58.97,58.97,3270000,58.97
1959-12-15,58.90,58.90,58.90,58.90,3450000,58.90
1959-12-14,59.04,59.04,59.04,59.04,3100000,59.04
1959-12-11,58.88,58.88,58.88,58.88,2910000,58.88
1959-12-10,59.02,59.02,59.02,59.02,3170000,59.02
1959-12-09,58.97,58.97,58.97,58.97,3430000,58.97
1959-12-08,59.34,59.34,59.34,59.34,3870000,59.34
1959-12-07,58.96,58.96,58.96,58.96,3620000,58.96
1959-12-04,58.85,58.85,58.85,58.85,3590000,58.85
1959-12-03,58.73,58.73,58.73,58.73,3280000,58.73
1959-12-02,58.60,58.60,58.60,58.60,3490000,58.60
1959-12-01,58.70,58.70,58.70,58.70,3990000,58.70
1959-11-30,58.28,58.28,58.28,58.28,3670000,58.28
1959-11-27,57.70,57.70,57.70,57.70,3030000,57.70
1959-11-25,57.44,57.44,57.44,57.44,3550000,57.44
1959-11-24,57.35,57.35,57.35,57.35,3650000,57.35
1959-11-23,57.08,57.08,57.08,57.08,3400000,57.08
1959-11-20,56.97,56.97,56.97,56.97,2960000,56.97
1959-11-19,56.94,56.94,56.94,56.94,3230000,56.94
1959-11-18,56.99,56.99,56.99,56.99,3660000,56.99
1959-11-17,56.38,56.38,56.38,56.38,3570000,56.38
1959-11-16,56.22,56.22,56.22,56.22,3710000,56.22
1959-11-13,56.85,56.85,56.85,56.85,3050000,56.85
1959-11-12,57.17,57.17,57.17,57.17,3600000,57.17
1959-11-11,57.49,57.49,57.49,57.49,2820000,57.49
1959-11-10,57.48,57.48,57.48,57.48,3020000,57.48
1959-11-09,57.50,57.50,57.50,57.50,3700000,57.50
1959-11-06,57.60,57.60,57.60,57.60,3450000,57.60
1959-11-05,57.32,57.32,57.32,57.32,3170000,57.32
1959-11-04,57.26,57.26,57.26,57.26,3940000,57.26
1959-11-02,57.41,57.41,57.41,57.41,3320000,57.41
1959-10-30,57.52,57.52,57.52,57.52,3560000,57.52
1959-10-29,57.41,57.41,57.41,57.41,3890000,57.41
1959-10-28,57.46,57.46,57.46,57.46,3920000,57.46
1959-10-27,57.42,57.42,57.42,57.42,4160000,57.42
1959-10-26,56.94,56.94,56.94,56.94,3580000,56.94
1959-10-23,56.56,56.56,56.56,56.56,2880000,56.56
1959-10-22,56.00,56.00,56.00,56.00,3060000,56.00
1959-10-21,56.55,56.55,56.55,56.55,2730000,56.55
1959-10-20,56.66,56.66,56.66,56.66,2740000,56.66
1959-10-19,57.01,57.01,57.01,57.01,2470000,57.01
1959-10-16,57.33,57.33,57.33,57.33,2760000,57.33
1959-10-15,56.87,56.87,56.87,56.87,2190000,56.87
1959-10-14,56.71,56.71,56.71,56.71,2320000,56.71
1959-10-13,57.16,57.16,57.16,57.16,2530000,57.16
1959-10-12,57.32,57.32,57.32,57.32,1750000,57.32
1959-10-09,57.00,57.00,57.00,57.00,2540000,57.00
1959-10-08,56.81,56.81,56.81,56.81,2510000,56.81
1959-10-07,56.94,56.94,56.94,56.94,2380000,56.94
1959-10-06,57.09,57.09,57.09,57.09,2330000,57.09
1959-10-05,57.14,57.14,57.14,57.14,2100000,57.14
1959-10-02,57.20,57.20,57.20,57.20,2270000,57.20
1959-10-01,56.94,56.94,56.94,56.94,2660000,56.94
1959-09-30,56.88,56.88,56.88,56.88,2850000,56.88
1959-09-29,57.51,57.51,57.51,57.51,3220000,57.51
1959-09-28,57.15,57.15,57.15,57.15,2640000,57.15
1959-09-25,56.73,56.73,56.73,56.73,3280000,56.73
1959-09-24,56.78,56.78,56.78,56.78,3480000,56.78
1959-09-23,55.82,55.82,55.82,55.82,3010000,55.82
1959-09-22,55.14,55.14,55.14,55.14,3000000,55.14
1959-09-21,55.27,55.27,55.27,55.27,3240000,55.27
1959-09-18,56.19,56.19,56.19,56.19,2530000,56.19
1959-09-17,56.41,56.41,56.41,56.41,2090000,56.41
1959-09-16,56.72,56.72,56.72,56.72,2180000,56.72
1959-09-15,56.68,56.68,56.68,56.68,2830000,56.68
1959-09-14,56.99,56.99,56.99,56.99,2590000,56.99
1959-09-11,57.41,57.41,57.41,57.41,2640000,57.41
1959-09-10,56.99,56.99,56.99,56.99,2520000,56.99
1959-09-09,57.29,57.29,57.29,57.29,3030000,57.29
1959-09-08,57.70,57.70,57.70,57.70,2940000,57.70
1959-09-04,58.54,58.54,58.54,58.54,2300000,58.54
1959-09-03,58.26,58.26,58.26,58.26,2330000,58.26
1959-09-02,58.92,58.92,58.92,58.92,2370000,58.92
1959-09-01,58.87,58.87,58.87,58.87,2430000,58.87
1959-08-31,59.60,59.60,59.60,59.60,2140000,59.60
1959-08-28,59.60,59.60,59.60,59.60,1930000,59.60
1959-08-27,59.58,59.58,59.58,59.58,2550000,59.58
1959-08-26,59.07,59.07,59.07,59.07,2210000,59.07
1959-08-25,58.99,58.99,58.99,58.99,1960000,58.99
1959-08-24,58.87,58.87,58.87,58.87,1860000,58.87
1959-08-21,59.08,59.08,59.08,59.08,2000000,59.08
1959-08-20,59.14,59.14,59.14,59.14,2450000,59.14
1959-08-19,58.27,58.27,58.27,58.27,3050000,58.27
1959-08-18,58.62,58.62,58.62,58.62,2280000,58.62
1959-08-17,59.17,59.17,59.17,59.17,1980000,59.17
1959-08-14,59.29,59.29,59.29,59.29,1990000,59.29
1959-08-13,59.15,59.15,59.15,59.15,2020000,59.15
1959-08-12,59.25,59.25,59.25,59.25,2700000,59.25
1959-08-11,59.39,59.39,59.39,59.39,2980000,59.39
1959-08-10,58.62,58.62,58.62,58.62,4190000,58.62
1959-08-07,59.87,59.87,59.87,59.87,2580000,59.87
1959-08-06,60.24,60.24,60.24,60.24,2610000,60.24
1959-08-05,60.30,60.30,60.30,60.30,2630000,60.30
1959-08-04,60.61,60.61,60.61,60.61,2530000,60.61
1959-08-03,60.71,60.71,60.71,60.71,2410000,60.71
1959-07-31,60.51,60.51,60.51,60.51,2270000,60.51
1959-07-30,60.50,60.50,60.50,60.50,3240000,60.50
1959-07-29,60.62,60.62,60.62,60.62,3460000,60.62
1959-07-28,60.32,60.32,60.32,60.32,3190000,60.32
1959-07-27,60.02,60.02,60.02,60.02,2910000,60.02
1959-07-24,59.65,59.65,59.65,59.65,2720000,59.65
1959-07-23,59.67,59.67,59.67,59.67,3310000,59.67
1959-07-22,59.61,59.61,59.61,59.61,3310000,59.61
1959-07-21,59.41,59.41,59.41,59.41,2950000,59.41
1959-07-20,58.91,58.91,58.91,58.91,2500000,58.91
1959-07-17,59.19,59.19,59.19,59.19,2510000,59.19
1959-07-16,59.41,59.41,59.41,59.41,3170000,59.41
1959-07-15,59.59,59.59,59.59,59.59,3280000,59.59
1959-07-14,59.55,59.55,59.55,59.55,3230000,59.55
1959-07-13,59.41,59.41,59.41,59.41,3360000,59.41
1959-07-10,59.91,59.91,59.91,59.91,3600000,59.91
1959-07-09,59.97,59.97,59.97,59.97,3560000,59.97
1959-07-08,60.03,60.03,60.03,60.03,4010000,60.03
1959-07-07,60.01,60.01,60.01,60.01,3840000,60.01
1959-07-06,59.65,59.65,59.65,59.65,3720000,59.65
1959-07-02,59.28,59.28,59.28,59.28,3610000,59.28
1959-07-01,58.97,58.97,58.97,58.97,3150000,58.97
1959-06-30,58.47,58.47,58.47,58.47,3200000,58.47
1959-06-29,58.37,58.37,58.37,58.37,3000000,58.37
1959-06-26,57.98,57.98,57.98,57.98,3100000,57.98
1959-06-25,57.73,57.73,57.73,57.73,3250000,57.73
1959-06-24,57.41,57.41,57.41,57.41,3180000,57.41
1959-06-23,57.12,57.12,57.12,57.12,2600000,57.12
1959-06-22,57.13,57.13,57.13,57.13,2630000,57.13
1959-06-19,57.13,57.13,57.13,57.13,2260000,57.13
1959-06-18,57.05,57.05,57.05,57.05,3150000,57.05
1959-06-17,57.09,57.09,57.09,57.09,2850000,57.09
1959-06-16,56.56,56.56,56.56,56.56,2440000,56.56
1959-06-15,56.99,56.99,56.99,56.99,2410000,56.99
1959-06-12,57.29,57.29,57.29,57.29,2580000,57.29
1959-06-11,57.25,57.25,57.25,57.25,3120000,57.25
1959-06-10,57.19,57.19,57.19,57.19,3310000,57.19
1959-06-09,56.36,56.36,56.36,56.36,3490000,56.36
1959-06-08,56.76,56.76,56.76,56.76,2970000,56.76
1959-06-05,57.51,57.51,57.51,57.51,2800000,57.51
1959-06-04,57.63,57.63,57.63,57.63,3210000,57.63
1959-06-03,58.25,58.25,58.25,58.25,2910000,58.25
1959-06-02,58.23,58.23,58.23,58.23,3120000,58.23
1959-06-01,58.63,58.63,58.63,58.63,2730000,58.63
1959-05-29,58.68,58.68,58.68,58.68,2790000,58.68
1959-05-28,58.39,58.39,58.39,58.39,2970000,58.39
1959-05-27,58.19,58.19,58.19,58.19,2940000,58.19
1959-05-26,58.09,58.09,58.09,58.09,2910000,58.09
1959-05-25,58.18,58.18,58.18,58.18,3260000,58.18
1959-05-22,58.33,58.33,58.33,58.33,3030000,58.33
1959-05-21,58.14,58.14,58.14,58.14,3230000,58.14
1959-05-20,58.09,58.09,58.09,58.09,3550000,58.09
1959-05-19,58.32,58.32,58.32,58.32,3170000,58.32
1959-05-18,58.15,58.15,58.15,58.15,2970000,58.15
1959-05-15,58.16,58.16,58.16,58.16,3510000,58.16
1959-05-14,58.37,58.37,58.37,58.37,3660000,58.37
1959-05-13,57.97,57.97,57.97,57.97,3540000,57.97
1959-05-12,57.96,57.96,57.96,57.96,3550000,57.96
1959-05-11,57.96,57.96,57.96,57.96,3860000,57.96
1959-05-08,57.32,57.32,57.32,57.32,3930000,57.32
1959-05-07,56.88,56.88,56.88,56.88,4530000,56.88
1959-05-06,57.61,57.61,57.61,57.61,4110000,57.61
1959-05-05,57.75,57.75,57.75,57.75,3360000,57.75
1959-05-04,57.65,57.65,57.65,57.65,3060000,57.65
1959-05-01,57.65,57.65,57.65,57.65,3020000,57.65
1959-04-30,57.59,57.59,57.59,57.59,3510000,57.59
1959-04-29,57.69,57.69,57.69,57.69,3470000,57.69
1959-04-28,57.92,57.92,57.92,57.92,3920000,57.92
1959-04-27,58.14,58.14,58.14,58.14,3850000,58.14
1959-04-24,57.96,57.96,57.96,57.96,3790000,57.96
1959-04-23,57.60,57.60,57.60,57.60,3310000,57.60
1959-04-22,57.73,57.73,57.73,57.73,3430000,57.73
1959-04-21,58.11,58.11,58.11,58.11,3650000,58.11
1959-04-20,58.17,58.17,58.17,58.17,3610000,58.17
1959-04-17,57.92,57.92,57.92,57.92,3870000,57.92
1959-04-16,57.43,57.43,57.43,57.43,3790000,57.43
1959-04-15,56.96,56.96,56.96,56.96,3680000,56.96
1959-04-14,56.71,56.71,56.71,56.71,3320000,56.71
1959-04-13,56.43,56.43,56.43,56.43,3140000,56.43
1959-04-10,56.22,56.22,56.22,56.22,3000000,56.22
1959-04-09,56.17,56.17,56.17,56.17,2830000,56.17
1959-04-08,56.21,56.21,56.21,56.21,3260000,56.21
1959-04-07,56.48,56.48,56.48,56.48,3020000,56.48
1959-04-06,56.60,56.60,56.60,56.60,3510000,56.60
1959-04-03,56.44,56.44,56.44,56.44,3680000,56.44
1959-04-02,56.00,56.00,56.00,56.00,3220000,56.00
1959-04-01,55.69,55.69,55.69,55.69,2980000,55.69
1959-03-31,55.44,55.44,55.44,55.44,2820000,55.44
1959-03-30,55.45,55.45,55.45,55.45,2940000,55.45
1959-03-26,55.76,55.76,55.76,55.76,2900000,55.76
1959-03-25,55.88,55.88,55.88,55.88,3280000,55.88
1959-03-24,55.96,55.96,55.96,55.96,3000000,55.96
1959-03-23,55.87,55.87,55.87,55.87,3700000,55.87
1959-03-20,56.39,56.39,56.39,56.39,3770000,56.39
1959-03-19,56.34,56.34,56.34,56.34,4150000,56.34
1959-03-18,56.39,56.39,56.39,56.39,4530000,56.39
1959-03-17,56.52,56.52,56.52,56.52,4730000,56.52
1959-03-16,56.06,56.06,56.06,56.06,4420000,56.06
1959-03-13,56.67,56.67,56.67,56.67,4880000,56.67
1959-03-12,56.60,56.60,56.60,56.60,4690000,56.60
1959-03-11,56.35,56.35,56.35,56.35,4160000,56.35
1959-03-10,56.31,56.31,56.31,56.31,3920000,56.31
1959-03-09,56.15,56.15,56.15,56.15,3530000,56.15
1959-03-06,56.21,56.21,56.21,56.21,3930000,56.21
1959-03-05,56.43,56.43,56.43,56.43,3930000,56.43
1959-03-04,56.35,56.35,56.35,56.35,4150000,56.35
1959-03-03,56.25,56.25,56.25,56.25,4790000,56.25
1959-03-02,55.73,55.73,55.73,55.73,4210000,55.73
1959-02-27,55.41,55.41,55.41,55.41,4300000,55.41
1959-02-26,55.34,55.34,55.34,55.34,3930000,55.34
1959-02-25,55.24,55.24,55.24,55.24,3780000,55.24
1959-02-24,55.48,55.48,55.48,55.48,4340000,55.48
1959-02-20,55.52,55.52,55.52,55.52,4190000,55.52
1959-02-19,55.50,55.50,55.50,55.50,4160000,55.50
1959-02-18,54.30,54.30,54.30,54.30,3480000,54.30
1959-02-17,54.29,54.29,54.29,54.29,3190000,54.29
1959-02-16,54.50,54.50,54.50,54.50,3480000,54.50
1959-02-13,54.42,54.42,54.42,54.42,3070000,54.42
1959-02-12,54.00,54.00,54.00,54.00,2630000,54.00
1959-02-11,54.35,54.35,54.35,54.35,3000000,54.35
1959-02-10,54.32,54.32,54.32,54.32,2960000,54.32
1959-02-09,53.58,53.58,53.58,53.58,3130000,53.58
1959-02-06,54.37,54.37,54.37,54.37,3010000,54.37
1959-02-05,54.81,54.81,54.81,54.81,3140000,54.81
1959-02-04,55.06,55.06,55.06,55.06,3170000,55.06
1959-02-03,55.28,55.28,55.28,55.28,3220000,55.28
1959-02-02,55.21,55.21,55.21,55.21,3610000,55.21
1959-01-30,55.45,55.45,55.45,55.45,3600000,55.45
1959-01-29,55.20,55.20,55.20,55.20,3470000,55.20
1959-01-28,55.16,55.16,55.16,55.16,4190000,55.16
1959-01-27,55.78,55.78,55.78,55.78,3480000,55.78
1959-01-26,55.77,55.77,55.77,55.77,3980000,55.77
1959-01-23,56.00,56.00,56.00,56.00,3600000,56.00
1959-01-22,55.97,55.97,55.97,55.97,4250000,55.97
1959-01-21,56.04,56.04,56.04,56.04,3940000,56.04
1959-01-20,55.72,55.72,55.72,55.72,3680000,55.72
1959-01-19,55.68,55.68,55.68,55.68,3840000,55.68
1959-01-16,55.81,55.81,55.81,55.81,4300000,55.81
1959-01-15,55.83,55.83,55.83,55.83,4500000,55.83
1959-01-14,55.62,55.62,55.62,55.62,4090000,55.62
1959-01-13,55.47,55.47,55.47,55.47,3790000,55.47
1959-01-12,55.78,55.78,55.78,55.78,4320000,55.78
1959-01-09,55.77,55.77,55.77,55.77,4760000,55.77
1959-01-08,55.40,55.40,55.40,55.40,4030000,55.40
1959-01-07,54.89,54.89,54.89,54.89,4140000,54.89
1959-01-06,55.59,55.59,55.59,55.59,3690000,55.59
1959-01-05,55.66,55.66,55.66,55.66,4210000,55.66
1959-01-02,55.44,55.44,55.44,55.44,3380000,55.44
1958-12-31,55.21,55.21,55.21,55.21,3970000,55.21
1958-12-30,54.93,54.93,54.93,54.93,3900000,54.93
1958-12-29,54.74,54.74,54.74,54.74,3790000,54.74
1958-12-24,54.11,54.11,54.11,54.11,3050000,54.11
1958-12-23,53.42,53.42,53.42,53.42,2870000,53.42
1958-12-22,53.71,53.71,53.71,53.71,3030000,53.71
1958-12-19,54.07,54.07,54.07,54.07,3540000,54.07
1958-12-18,54.15,54.15,54.15,54.15,3900000,54.15
1958-12-17,53.92,53.92,53.92,53.92,3900000,53.92
1958-12-16,53.57,53.57,53.57,53.57,3970000,53.57
1958-12-15,53.37,53.37,53.37,53.37,3340000,53.37
1958-12-12,53.22,53.22,53.22,53.22,3140000,53.22
1958-12-11,53.35,53.35,53.35,53.35,4250000,53.35
1958-12-10,53.46,53.46,53.46,53.46,4340000,53.46
1958-12-09,52.82,52.82,52.82,52.82,3790000,52.82
1958-12-08,52.46,52.46,52.46,52.46,3590000,52.46
1958-12-05,52.46,52.46,52.46,52.46,3360000,52.46
1958-12-04,52.55,52.55,52.55,52.55,3630000,52.55
1958-12-03,52.53,52.53,52.53,52.53,3460000,52.53
1958-12-02,52.46,52.46,52.46,52.46,3320000,52.46
1958-12-01,52.69,52.69,52.69,52.69,3800000,52.69
1958-11-28,52.48,52.48,52.48,52.48,4120000,52.48
1958-11-26,51.90,51.90,51.90,51.90,4090000,51.90
1958-11-25,51.02,51.02,51.02,51.02,3940000,51.02
1958-11-24,52.03,52.03,52.03,52.03,4770000,52.03
1958-11-21,52.70,52.70,52.70,52.70,3950000,52.70
1958-11-20,53.21,53.21,53.21,53.21,4320000,53.21
1958-11-19,53.20,53.20,53.20,53.20,4090000,53.20
1958-11-18,53.13,53.13,53.13,53.13,3820000,53.13
1958-11-17,53.24,53.24,53.24,53.24,4540000,53.24
1958-11-14,53.09,53.09,53.09,53.09,4390000,53.09
1958-11-13,52.83,52.83,52.83,52.83,4200000,52.83
1958-11-12,53.05,53.05,53.05,53.05,4440000,53.05
1958-11-11,52.98,52.98,52.98,52.98,4040000,52.98
1958-11-10,52.57,52.57,52.57,52.57,3730000,52.57
1958-11-07,52.26,52.26,52.26,52.26,3700000,52.26
1958-11-06,52.45,52.45,52.45,52.45,4890000,52.45
1958-11-05,52.03,52.03,52.03,52.03,4080000,52.03
1958-11-03,51.56,51.56,51.56,51.56,3240000,51.56
1958-10-31,51.33,51.33,51.33,51.33,3920000,51.33
1958-10-30,51.27,51.27,51.27,51.27,4360000,51.27
1958-10-29,51.07,51.07,51.07,51.07,4790000,51.07
1958-10-28,50.58,50.58,50.58,50.58,3670000,50.58
1958-10-27,50.42,50.42,50.42,50.42,3980000,50.42
1958-10-24,50.81,50.81,50.81,50.81,3770000,50.81
1958-10-23,50.97,50.97,50.97,50.97,3610000,50.97
1958-10-22,51.07,51.07,51.07,51.07,3500000,51.07
1958-10-21,51.27,51.27,51.27,51.27,4010000,51.27
1958-10-20,51.27,51.27,51.27,51.27,4560000,51.27
1958-10-17,51.46,51.46,51.46,51.46,5360000,51.46
1958-10-16,50.94,50.94,50.94,50.94,4560000,50.94
1958-10-15,50.58,50.58,50.58,50.58,4810000,50.58
1958-10-14,51.26,51.26,51.26,51.26,5110000,51.26
1958-10-13,51.62,51.62,51.62,51.62,4550000,51.62
1958-10-10,51.39,51.39,51.39,51.39,4610000,51.39
1958-10-09,51.05,51.05,51.05,51.05,3670000,51.05
1958-10-08,51.06,51.06,51.06,51.06,3680000,51.06
1958-10-07,51.07,51.07,51.07,51.07,3570000,51.07
1958-10-06,51.07,51.07,51.07,51.07,3570000,51.07
1958-10-03,50.37,50.37,50.37,50.37,3830000,50.37
1958-10-02,50.17,50.17,50.17,50.17,3750000,50.17
1958-10-01,49.98,49.98,49.98,49.98,3780000,49.98
1958-09-30,50.06,50.06,50.06,50.06,4160000,50.06
1958-09-29,49.87,49.87,49.87,49.87,3680000,49.87
1958-09-26,49.66,49.66,49.66,49.66,3420000,49.66
1958-09-25,49.57,49.57,49.57,49.57,4490000,49.57
1958-09-24,49.78,49.78,49.78,49.78,3120000,49.78
1958-09-23,49.56,49.56,49.56,49.56,3950000,49.56
1958-09-22,49.20,49.20,49.20,49.20,3490000,49.20
1958-09-19,49.40,49.40,49.40,49.40,3880000,49.40
1958-09-18,49.38,49.38,49.38,49.38,3460000,49.38
1958-09-17,49.35,49.35,49.35,49.35,3790000,49.35
1958-09-16,49.35,49.35,49.35,49.35,3940000,49.35
1958-09-15,48.96,48.96,48.96,48.96,3040000,48.96
1958-09-12,48.53,48.53,48.53,48.53,3100000,48.53
1958-09-11,48.64,48.64,48.64,48.64,3300000,48.64
1958-09-10,48.31,48.31,48.31,48.31,2820000,48.31
1958-09-09,48.46,48.46,48.46,48.46,3480000,48.46
1958-09-08,48.13,48.13,48.13,48.13,3030000,48.13
1958-09-05,47.97,47.97,47.97,47.97,2520000,47.97
1958-09-04,48.10,48.10,48.10,48.10,3100000,48.10
1958-09-03,48.18,48.18,48.18,48.18,3240000,48.18
1958-09-02,48.00,48.00,48.00,48.00,2930000,48.00
1958-08-29,47.75,47.75,47.75,47.75,2260000,47.75
1958-08-28,47.66,47.66,47.66,47.66,2540000,47.66
1958-08-27,47.91,47.91,47.91,47.91,3250000,47.91
1958-08-26,47.90,47.90,47.90,47.90,2910000,47.90
1958-08-25,47.74,47.74,47.74,47.74,2610000,47.74
1958-08-22,47.73,47.73,47.73,47.73,2660000,47.73
1958-08-21,47.63,47.63,47.63,47.63,2500000,47.63
1958-08-20,47.32,47.32,47.32,47.32,2460000,47.32
1958-08-19,47.30,47.30,47.30,47.30,2250000,47.30
1958-08-18,47.22,47.22,47.22,47.22,2390000,47.22
1958-08-15,47.50,47.50,47.50,47.50,2960000,47.50
1958-08-14,47.91,47.91,47.91,47.91,3370000,47.91
1958-08-13,47.81,47.81,47.81,47.81,2790000,47.81
1958-08-12,47.73,47.73,47.73,47.73,2600000,47.73
1958-08-11,48.16,48.16,48.16,48.16,2870000,48.16
1958-08-08,48.05,48.05,48.05,48.05,3650000,48.05
1958-08-07,47.77,47.77,47.77,47.77,3200000,47.77
1958-08-06,47.46,47.46,47.46,47.46,3440000,47.46
1958-08-05,47.75,47.75,47.75,47.75,4210000,47.75
1958-08-04,47.94,47.94,47.94,47.94,4000000,47.94
1958-08-01,47.49,47.49,47.49,47.49,3380000,47.49
1958-07-31,47.19,47.19,47.19,47.19,4440000,47.19
1958-07-30,47.09,47.09,47.09,47.09,3680000,47.09
1958-07-29,46.96,46.96,46.96,46.96,3310000,46.96
1958-07-28,47.15,47.15,47.15,47.15,3940000,47.15
1958-07-25,46.97,46.97,46.97,46.97,4430000,46.97
1958-07-24,46.65,46.65,46.65,46.65,3740000,46.65
1958-07-23,46.40,46.40,46.40,46.40,3550000,46.40
1958-07-22,46.41,46.41,46.41,46.41,3420000,46.41
1958-07-21,46.33,46.33,46.33,46.33,3440000,46.33
1958-07-18,45.77,45.77,45.77,45.77,3350000,45.77
1958-07-17,45.55,45.55,45.55,45.55,3180000,45.55
1958-07-16,45.25,45.25,45.25,45.25,3240000,45.25
1958-07-15,45.11,45.11,45.11,45.11,3090000,45.11
1958-07-14,45.14,45.14,45.14,45.14,2540000,45.14
1958-07-11,45.72,45.72,45.72,45.72,2400000,45.72
1958-07-10,45.42,45.42,45.42,45.42,2510000,45.42
1958-07-09,45.25,45.25,45.25,45.25,2630000,45.25
1958-07-08,45.40,45.40,45.40,45.40,2430000,45.40
1958-07-07,45.62,45.62,45.62,45.62,2510000,45.62
1958-07-03,45.47,45.47,45.47,45.47,2630000,45.47
1958-07-02,45.32,45.32,45.32,45.32,2370000,45.32
1958-07-01,45.28,45.28,45.28,45.28,2600000,45.28
1958-06-30,45.24,45.24,45.24,45.24,2820000,45.24
1958-06-27,44.90,44.90,44.90,44.90,2800000,44.90
1958-06-26,44.84,44.84,44.84,44.84,2910000,44.84
1958-06-25,44.63,44.63,44.63,44.63,2720000,44.63
1958-06-24,44.52,44.52,44.52,44.52,2560000,44.52
1958-06-23,44.69,44.69,44.69,44.69,2340000,44.69
1958-06-20,44.85,44.85,44.85,44.85,2590000,44.85
1958-06-19,44.61,44.61,44.61,44.61,2690000,44.61
1958-06-18,45.34,45.34,45.34,45.34,2640000,45.34
1958-06-17,44.94,44.94,44.94,44.94,2950000,44.94
1958-06-16,45.18,45.18,45.18,45.18,2870000,45.18
1958-06-13,45.02,45.02,45.02,45.02,3100000,45.02
1958-06-12,44.75,44.75,44.75,44.75,2760000,44.75
1958-06-11,44.49,44.49,44.49,44.49,2570000,44.49
1958-06-10,44.48,44.48,44.48,44.48,2390000,44.48
1958-06-09,44.57,44.57,44.57,44.57,2380000,44.57
1958-06-06,44.64,44.64,44.64,44.64,2680000,44.64
1958-06-05,44.55,44.55,44.55,44.55,2600000,44.55
1958-06-04,44.50,44.50,44.50,44.50,2690000,44.50
1958-06-03,44.46,44.46,44.46,44.46,2780000,44.46
1958-06-02,44.31,44.31,44.31,44.31,2770000,44.31
1958-05-29,44.09,44.09,44.09,44.09,2350000,44.09
1958-05-28,43.85,43.85,43.85,43.85,2260000,43.85
1958-05-27,43.79,43.79,43.79,43.79,2180000,43.79
1958-05-26,43.85,43.85,43.85,43.85,2500000,43.85
1958-05-23,43.87,43.87,43.87,43.87,2570000,43.87
1958-05-22,43.78,43.78,43.78,43.78,2950000,43.78
1958-05-21,43.55,43.55,43.55,43.55,2580000,43.55
1958-05-20,43.61,43.61,43.61,43.61,2500000,43.61
1958-05-19,43.24,43.24,43.24,43.24,1910000,43.24
1958-05-16,43.36,43.36,43.36,43.36,2030000,43.36
1958-05-15,43.34,43.34,43.34,43.34,2470000,43.34
1958-05-14,43.12,43.12,43.12,43.12,3060000,43.12
1958-05-13,43.62,43.62,43.62,43.62,2940000,43.62
1958-05-12,43.75,43.75,43.75,43.75,2780000,43.75
1958-05-09,44.09,44.09,44.09,44.09,2760000,44.09
1958-05-08,43.99,43.99,43.99,43.99,2790000,43.99
1958-05-07,43.93,43.93,43.93,43.93,2770000,43.93
1958-05-06,44.01,44.01,44.01,44.01,3110000,44.01
1958-05-05,43.79,43.79,43.79,43.79,2670000,43.79
1958-05-02,43.69,43.69,43.69,43.69,2290000,43.69
1958-05-01,43.54,43.54,43.54,43.54,2630000,43.54
1958-04-30,43.44,43.44,43.44,43.44,2900000,43.44
1958-04-29,43.00,43.00,43.00,43.00,2190000,43.00
1958-04-28,43.22,43.22,43.22,43.22,2400000,43.22
1958-04-25,43.36,43.36,43.36,43.36,3020000,43.36
1958-04-24,43.14,43.14,43.14,43.14,2870000,43.14
1958-04-23,42.80,42.80,42.80,42.80,2720000,42.80
1958-04-22,42.80,42.80,42.80,42.80,2440000,42.80
1958-04-21,42.93,42.93,42.93,42.93,2550000,42.93
1958-04-18,42.71,42.71,42.71,42.71,2700000,42.71
1958-04-17,42.25,42.25,42.25,42.25,2500000,42.25
1958-04-16,42.10,42.10,42.10,42.10,2240000,42.10
1958-04-15,42.43,42.43,42.43,42.43,2590000,42.43
1958-04-14,42.00,42.00,42.00,42.00,2180000,42.00
1958-04-11,41.74,41.74,41.74,41.74,2060000,41.74
1958-04-10,41.70,41.70,41.70,41.70,2000000,41.70
1958-04-09,41.65,41.65,41.65,41.65,2040000,41.65
1958-04-08,41.43,41.43,41.43,41.43,2190000,41.43
1958-04-07,41.33,41.33,41.33,41.33,2090000,41.33
1958-04-03,41.48,41.48,41.48,41.48,2130000,41.48
1958-04-02,41.60,41.60,41.60,41.60,2390000,41.60
1958-04-01,41.93,41.93,41.93,41.93,2070000,41.93
1958-03-31,42.10,42.10,42.10,42.10,2050000,42.10
1958-03-28,42.20,42.20,42.20,42.20,1930000,42.20
1958-03-27,42.17,42.17,42.17,42.17,2140000,42.17
1958-03-26,42.30,42.30,42.30,42.30,1990000,42.30
1958-03-25,42.44,42.44,42.44,42.44,2210000,42.44
1958-03-24,42.58,42.58,42.58,42.58,2580000,42.58
1958-03-21,42.42,42.42,42.42,42.42,2430000,42.42
1958-03-20,42.11,42.11,42.11,42.11,2280000,42.11
1958-03-19,42.09,42.09,42.09,42.09,2410000,42.09
1958-03-18,41.89,41.89,41.89,41.89,2070000,41.89
1958-03-17,42.04,42.04,42.04,42.04,2130000,42.04
1958-03-14,42.33,42.33,42.33,42.33,2150000,42.33
1958-03-13,42.46,42.46,42.46,42.46,2830000,42.46
1958-03-12,42.41,42.41,42.41,42.41,2420000,42.41
1958-03-11,42.51,42.51,42.51,42.51,2640000,42.51
1958-03-10,42.21,42.21,42.21,42.21,1980000,42.21
1958-03-07,42.07,42.07,42.07,42.07,2130000,42.07
1958-03-06,42.00,42.00,42.00,42.00,2470000,42.00
1958-03-05,41.47,41.47,41.47,41.47,2020000,41.47
1958-03-04,41.35,41.35,41.35,41.35,2010000,41.35
1958-03-03,41.13,41.13,41.13,41.13,1810000,41.13
1958-02-28,40.84,40.84,40.84,40.84,1580000,40.84
1958-02-27,40.68,40.68,40.68,40.68,1670000,40.68
1958-02-26,40.92,40.92,40.92,40.92,1880000,40.92
1958-02-25,40.61,40.61,40.61,40.61,1920000,40.61
1958-02-24,40.65,40.65,40.65,40.65,1570000,40.65
1958-02-21,40.88,40.88,40.88,40.88,1700000,40.88
1958-02-20,40.91,40.91,40.91,40.91,2060000,40.91
1958-02-19,41.15,41.15,41.15,41.15,2070000,41.15
1958-02-18,41.17,41.17,41.17,41.17,1680000,41.17
1958-02-17,41.11,41.11,41.11,41.11,1700000,41.11
1958-02-14,41.33,41.33,41.33,41.33,2070000,41.33
1958-02-13,40.94,40.94,40.94,40.94,1880000,40.94
1958-02-12,40.93,40.93,40.93,40.93,2030000,40.93
1958-02-11,41.11,41.11,41.11,41.11,2110000,41.11
1958-02-10,41.48,41.48,41.48,41.48,1900000,41.48
1958-02-07,41.73,41.73,41.73,41.73,2220000,41.73
1958-02-06,42.10,42.10,42.10,42.10,2210000,42.10
1958-02-05,42.19,42.19,42.19,42.19,2480000,42.19
1958-02-04,42.46,42.46,42.46,42.46,2970000,42.46
1958-02-03,42.04,42.04,42.04,42.04,2490000,42.04
1958-01-31,41.70,41.70,41.70,41.70,2030000,41.70
1958-01-30,41.68,41.68,41.68,41.68,2150000,41.68
1958-01-29,41.88,41.88,41.88,41.88,2220000,41.88
1958-01-28,41.63,41.63,41.63,41.63,2030000,41.63
1958-01-27,41.59,41.59,41.59,41.59,2320000,41.59
1958-01-24,41.71,41.71,41.71,41.71,2830000,41.71
1958-01-23,41.36,41.36,41.36,41.36,1910000,41.36
1958-01-22,41.20,41.20,41.20,41.20,2390000,41.20
1958-01-21,41.30,41.30,41.30,41.30,2160000,41.30
1958-01-20,41.35,41.35,41.35,41.35,2310000,41.35
1958-01-17,41.10,41.10,41.10,41.10,2200000,41.10
1958-01-16,41.06,41.06,41.06,41.06,3950000,41.06
1958-01-15,40.99,40.99,40.99,40.99,2080000,40.99
1958-01-14,40.67,40.67,40.67,40.67,2010000,40.67
1958-01-13,40.49,40.49,40.49,40.49,1860000,40.49
1958-01-10,40.37,40.37,40.37,40.37,2010000,40.37
1958-01-09,40.75,40.75,40.75,40.75,2180000,40.75
1958-01-08,40.99,40.99,40.99,40.99,2230000,40.99
1958-01-07,41.00,41.00,41.00,41.00,2220000,41.00
1958-01-06,40.68,40.68,40.68,40.68,2500000,40.68
1958-01-03,40.87,40.87,40.87,40.87,2440000,40.87
1958-01-02,40.33,40.33,40.33,40.33,1800000,40.33
1957-12-31,39.99,39.99,39.99,39.99,5070000,39.99
1957-12-30,39.58,39.58,39.58,39.58,3750000,39.58
1957-12-27,39.78,39.78,39.78,39.78,2620000,39.78
1957-12-26,39.92,39.92,39.92,39.92,2280000,39.92
1957-12-24,39.52,39.52,39.52,39.52,2220000,39.52
1957-12-23,39.48,39.48,39.48,39.48,2790000,39.48
1957-12-20,39.48,39.48,39.48,39.48,2500000,39.48
1957-12-19,39.80,39.80,39.80,39.80,2740000,39.80
1957-12-18,39.38,39.38,39.38,39.38,2750000,39.38
1957-12-17,39.42,39.42,39.42,39.42,2820000,39.42
1957-12-16,40.12,40.12,40.12,40.12,2350000,40.12
1957-12-13,40.73,40.73,40.73,40.73,2310000,40.73
1957-12-12,40.55,40.55,40.55,40.55,2330000,40.55
1957-12-11,40.51,40.51,40.51,40.51,2240000,40.51
1957-12-10,40.56,40.56,40.56,40.56,2360000,40.56
1957-12-09,40.92,40.92,40.92,40.92,2230000,40.92
1957-12-06,41.31,41.31,41.31,41.31,2350000,41.31
1957-12-05,41.52,41.52,41.52,41.52,2020000,41.52
1957-12-04,41.54,41.54,41.54,41.54,2220000,41.54
1957-12-03,41.37,41.37,41.37,41.37,2060000,41.37
1957-12-02,41.36,41.36,41.36,41.36,2430000,41.36
1957-11-29,41.72,41.72,41.72,41.72,2740000,41.72
1957-11-27,41.25,41.25,41.25,41.25,3330000,41.25
1957-11-26,40.09,40.09,40.09,40.09,3650000,40.09
1957-11-25,41.18,41.18,41.18,41.18,2600000,41.18
1957-11-22,40.87,40.87,40.87,40.87,2850000,40.87
1957-11-21,40.48,40.48,40.48,40.48,2900000,40.48
1957-11-20,39.92,39.92,39.92,39.92,2400000,39.92
1957-11-19,39.81,39.81,39.81,39.81,2240000,39.81
1957-11-18,40.04,40.04,40.04,40.04,2110000,40.04
1957-11-15,40.37,40.37,40.37,40.37,3510000,40.37
1957-11-14,39.44,39.44,39.44,39.44,2450000,39.44
1957-11-13,39.55,39.55,39.55,39.55,2120000,39.55
1957-11-12,39.60,39.60,39.60,39.60,2050000,39.60
1957-11-11,40.18,40.18,40.18,40.18,1540000,40.18
1957-11-08,40.19,40.19,40.19,40.19,2140000,40.19
1957-11-07,40.67,40.67,40.67,40.67,2580000,40.67
1957-11-06,40.43,40.43,40.43,40.43,2550000,40.43
1957-11-04,40.37,40.37,40.37,40.37,2380000,40.37
1957-11-01,40.44,40.44,40.44,40.44,2060000,40.44
1957-10-31,41.06,41.06,41.06,41.06,2170000,41.06
1957-10-30,41.02,41.02,41.02,41.02,2060000,41.02
1957-10-29,40.69,40.69,40.69,40.69,1860000,40.69
1957-10-28,40.42,40.42,40.42,40.42,1800000,40.42
1957-10-25,40.59,40.59,40.59,40.59,2400000,40.59
1957-10-24,40.71,40.71,40.71,40.71,4030000,40.71
1957-10-23,40.73,40.73,40.73,40.73,4600000,40.73
1957-10-22,38.98,38.98,38.98,38.98,5090000,38.98
1957-10-21,39.15,39.15,39.15,39.15,4670000,39.15
1957-10-18,40.33,40.33,40.33,40.33,2670000,40.33
1957-10-17,40.65,40.65,40.65,40.65,3060000,40.65
1957-10-16,41.33,41.33,41.33,41.33,2050000,41.33
1957-10-15,41.67,41.67,41.67,41.67,2620000,41.67
1957-10-14,41.24,41.24,41.24,41.24,2770000,41.24
1957-10-11,40.94,40.94,40.94,40.94,4460000,40.94
1957-10-10,40.96,40.96,40.96,40.96,3300000,40.96
1957-10-09,41.99,41.99,41.99,41.99,2120000,41.99
1957-10-08,41.95,41.95,41.95,41.95,3190000,41.95
1957-10-07,42.22,42.22,42.22,42.22,2490000,42.22
1957-10-04,42.79,42.79,42.79,42.79,1520000,42.79
1957-10-03,43.14,43.14,43.14,43.14,1590000,43.14
1957-10-02,43.10,43.10,43.10,43.10,1760000,43.10
1957-10-01,42.76,42.76,42.76,42.76,1680000,42.76
1957-09-30,42.42,42.42,42.42,42.42,1520000,42.42
1957-09-27,42.55,42.55,42.55,42.55,1750000,42.55
1957-09-26,42.57,42.57,42.57,42.57,2130000,42.57
1957-09-25,42.98,42.98,42.98,42.98,2770000,42.98
1957-09-24,42.98,42.98,42.98,42.98,2840000,42.98
1957-09-23,42.69,42.69,42.69,42.69,3160000,42.69
1957-09-20,43.69,43.69,43.69,43.69,2340000,43.69
1957-09-19,44.40,44.40,44.40,44.40,1520000,44.40
1957-09-18,44.69,44.69,44.69,44.69,1540000,44.69
1957-09-17,44.64,44.64,44.64,44.64,1490000,44.64
1957-09-16,44.58,44.58,44.58,44.58,1290000,44.58
1957-09-13,44.80,44.80,44.80,44.80,1620000,44.80
1957-09-12,44.82,44.82,44.82,44.82,2010000,44.82
1957-09-11,44.26,44.26,44.26,44.26,2130000,44.26
1957-09-10,43.87,43.87,43.87,43.87,1870000,43.87
1957-09-09,44.28,44.28,44.28,44.28,1420000,44.28
1957-09-06,44.68,44.68,44.68,44.68,1320000,44.68
1957-09-05,44.82,44.82,44.82,44.82,1420000,44.82
1957-09-04,45.05,45.05,45.05,45.05,1260000,45.05
1957-09-03,45.44,45.44,45.44,45.44,1490000,45.44
1957-08-30,45.22,45.22,45.22,45.22,1600000,45.22
1957-08-29,44.46,44.46,44.46,44.46,1630000,44.46
1957-08-28,44.64,44.64,44.64,44.64,1840000,44.64
1957-08-27,44.61,44.61,44.61,44.61,2250000,44.61
1957-08-26,43.89,43.89,43.89,43.89,2680000,43.89
1957-08-23,44.51,44.51,44.51,44.51,1960000,44.51
1957-08-22,45.16,45.16,45.16,45.16,1500000,45.16
1957-08-21,45.49,45.49,45.49,45.49,1720000,45.49
1957-08-20,45.29,45.29,45.29,45.29,2700000,45.29
1957-08-19,44.91,44.91,44.91,44.91,2040000,44.91
1957-08-16,45.83,45.83,45.83,45.83,1470000,45.83
1957-08-15,45.75,45.75,45.75,45.75,2040000,45.75
1957-08-14,45.73,45.73,45.73,45.73,2040000,45.73
1957-08-13,46.30,46.30,46.30,46.30,1580000,46.30
1957-08-12,46.33,46.33,46.33,46.33,1650000,46.33
1957-08-09,46.92,46.92,46.92,46.92,1570000,46.92
1957-08-08,46.90,46.90,46.90,46.90,1690000,46.90
1957-08-07,47.03,47.03,47.03,47.03,2460000,47.03
1957-08-06,46.67,46.67,46.67,46.67,1910000,46.67
1957-08-05,47.26,47.26,47.26,47.26,1790000,47.26
1957-08-02,47.68,47.68,47.68,47.68,1610000,47.68
1957-08-01,47.79,47.79,47.79,47.79,1660000,47.79
1957-07-31,47.91,47.91,47.91,47.91,1830000,47.91
1957-07-30,47.92,47.92,47.92,47.92,1780000,47.92
1957-07-29,47.92,47.92,47.92,47.92,1990000,47.92
1957-07-26,48.45,48.45,48.45,48.45,1710000,48.45
1957-07-25,48.61,48.61,48.61,48.61,1800000,48.61
1957-07-24,48.61,48.61,48.61,48.61,1730000,48.61
1957-07-23,48.56,48.56,48.56,48.56,1840000,48.56
1957-07-22,48.47,48.47,48.47,48.47,1950000,48.47
1957-07-19,48.58,48.58,48.58,48.58,1930000,48.58
1957-07-18,48.53,48.53,48.53,48.53,2130000,48.53
1957-07-17,48.58,48.58,48.58,48.58,2060000,48.58
1957-07-16,48.88,48.88,48.88,48.88,2510000,48.88
1957-07-15,49.13,49.13,49.13,49.13,2480000,49.13
1957-07-12,49.08,49.08,49.08,49.08,2240000,49.08
1957-07-11,48.86,48.86,48.86,48.86,2830000,48.86
1957-07-10,49.00,49.00,49.00,49.00,2880000,49.00
1957-07-09,48.90,48.90,48.90,48.90,2450000,48.90
1957-07-08,48.90,48.90,48.90,48.90,2840000,48.90
1957-07-05,48.69,48.69,48.69,48.69,2240000,48.69
1957-07-03,48.46,48.46,48.46,48.46,2720000,48.46
1957-07-02,47.90,47.90,47.90,47.90,2450000,47.90
1957-07-01,47.43,47.43,47.43,47.43,1840000,47.43
1957-06-28,47.37,47.37,47.37,47.37,1770000,47.37
1957-06-27,47.26,47.26,47.26,47.26,1800000,47.26
1957-06-26,47.09,47.09,47.09,47.09,1870000,47.09
1957-06-25,47.15,47.15,47.15,47.15,2000000,47.15
1957-06-24,46.78,46.78,46.78,46.78,2040000,46.78
1957-06-21,47.15,47.15,47.15,47.15,1970000,47.15
1957-06-20,47.43,47.43,47.43,47.43,2050000,47.43
1957-06-19,47.72,47.72,47.72,47.72,2220000,47.72
1957-06-18,48.04,48.04,48.04,48.04,2440000,48.04
1957-06-17,48.24,48.24,48.24,48.24,2220000,48.24
1957-06-14,48.15,48.15,48.15,48.15,2090000,48.15
1957-06-13,48.14,48.14,48.14,48.14,2630000,48.14
1957-06-12,48.05,48.05,48.05,48.05,2600000,48.05
1957-06-11,47.94,47.94,47.94,47.94,2850000,47.94
1957-06-10,47.90,47.90,47.90,47.90,2050000,47.90
1957-06-07,47.85,47.85,47.85,47.85,2380000,47.85
1957-06-06,47.80,47.80,47.80,47.80,2300000,47.80
1957-06-05,47.27,47.27,47.27,47.27,1940000,47.27
1957-06-04,47.28,47.28,47.28,47.28,2200000,47.28
1957-06-03,47.37,47.37,47.37,47.37,2050000,47.37
1957-05-31,47.43,47.43,47.43,47.43,2050000,47.43
1957-05-29,47.11,47.11,47.11,47.11,2270000,47.11
1957-05-28,46.69,46.69,46.69,46.69,2070000,46.69
1957-05-27,46.78,46.78,46.78,46.78,2290000,46.78
1957-05-24,47.21,47.21,47.21,47.21,2340000,47.21
1957-05-23,47.15,47.15,47.15,47.15,2110000,47.15
1957-05-22,47.14,47.14,47.14,47.14,2060000,47.14
1957-05-21,47.33,47.33,47.33,47.33,2370000,47.33
1957-05-20,47.35,47.35,47.35,47.35,2300000,47.35
1957-05-17,47.15,47.15,47.15,47.15,2510000,47.15
1957-05-16,47.02,47.02,47.02,47.02,2690000,47.02
1957-05-15,46.83,46.83,46.83,46.83,2590000,46.83
1957-05-14,46.67,46.67,46.67,46.67,2580000,46.67
1957-05-13,46.88,46.88,46.88,46.88,2720000,46.88
1957-05-10,46.59,46.59,46.59,46.59,2430000,46.59
1957-05-09,46.36,46.36,46.36,46.36,2520000,46.36
1957-05-08,46.31,46.31,46.31,46.31,2590000,46.31
1957-05-07,46.13,46.13,46.13,46.13,2300000,46.13
1957-05-06,46.27,46.27,46.27,46.27,2210000,46.27
1957-05-03,46.34,46.34,46.34,46.34,2390000,46.34
1957-05-02,46.39,46.39,46.39,46.39,2860000,46.39
1957-05-01,46.02,46.02,46.02,46.02,2310000,46.02
1957-04-30,45.74,45.74,45.74,45.74,2200000,45.74
1957-04-29,45.73,45.73,45.73,45.73,2290000,45.73
1957-04-26,45.50,45.50,45.50,45.50,2380000,45.50
1957-04-25,45.56,45.56,45.56,45.56,2640000,45.56
1957-04-24,45.72,45.72,45.72,45.72,2990000,45.72
1957-04-23,45.65,45.65,45.65,45.65,2840000,45.65
1957-04-22,45.48,45.48,45.48,45.48,2560000,45.48
1957-04-18,45.41,45.41,45.41,45.41,2480000,45.41
1957-04-17,45.08,45.08,45.08,45.08,2290000,45.08
1957-04-16,45.02,45.02,45.02,45.02,1890000,45.02
1957-04-15,44.95,44.95,44.95,44.95,2010000,44.95
1957-04-12,44.98,44.98,44.98,44.98,2370000,44.98
1957-04-11,44.98,44.98,44.98,44.98,2350000,44.98
1957-04-10,44.98,44.98,44.98,44.98,2920000,44.98
1957-04-09,44.79,44.79,44.79,44.79,2400000,44.79
1957-04-08,44.39,44.39,44.39,44.39,1950000,44.39
1957-04-05,44.49,44.49,44.49,44.49,1830000,44.49
1957-04-04,44.44,44.44,44.44,44.44,1820000,44.44
1957-04-03,44.54,44.54,44.54,44.54,2160000,44.54
1957-04-02,44.42,44.42,44.42,44.42,2300000,44.42
1957-04-01,44.14,44.14,44.14,44.14,1620000,44.14
1957-03-29,44.11,44.11,44.11,44.11,1650000,44.11
1957-03-28,44.18,44.18,44.18,44.18,1930000,44.18
1957-03-27,44.09,44.09,44.09,44.09,1710000,44.09
1957-03-26,43.91,43.91,43.91,43.91,1660000,43.91
1957-03-25,43.88,43.88,43.88,43.88,1590000,43.88
1957-03-22,44.06,44.06,44.06,44.06,1610000,44.06
1957-03-21,44.11,44.11,44.11,44.11,1630000,44.11
1957-03-20,44.10,44.10,44.10,44.10,1830000,44.10
1957-03-19,44.04,44.04,44.04,44.04,1540000,44.04
1957-03-18,43.85,43.85,43.85,43.85,1450000,43.85
1957-03-15,44.05,44.05,44.05,44.05,1600000,44.05
1957-03-14,44.07,44.07,44.07,44.07,1580000,44.07
1957-03-13,44.04,44.04,44.04,44.04,1840000,44.04
1957-03-12,43.75,43.75,43.75,43.75,1600000,43.75
1957-03-11,43.78,43.78,43.78,43.78,1650000,43.78
1957-03-08,44.07,44.07,44.07,44.07,1630000,44.07
1957-03-07,44.21,44.21,44.21,44.21,1830000,44.21
1957-03-06,44.23,44.23,44.23,44.23,1840000,44.23
1957-03-05,44.22,44.22,44.22,44.22,1860000,44.22
1957-03-04,44.06,44.06,44.06,44.06,1890000,44.06
1957-03-01,43.74,43.74,43.74,43.74,1700000,43.74
1957-02-28,43.26,43.26,43.26,43.26,1620000,43.26
1957-02-27,43.41,43.41,43.41,43.41,1620000,43.41
1957-02-26,43.45,43.45,43.45,43.45,1580000,43.45
1957-02-25,43.38,43.38,43.38,43.38,1710000,43.38
1957-02-21,43.48,43.48,43.48,43.48,1680000,43.48
1957-02-20,43.63,43.63,43.63,43.63,1790000,43.63
1957-02-19,43.49,43.49,43.49,43.49,1670000,43.49
1957-02-18,43.46,43.46,43.46,43.46,1800000,43.46
1957-02-15,43.51,43.51,43.51,43.51,2060000,43.51
1957-02-14,42.99,42.99,42.99,42.99,2220000,42.99
1957-02-13,43.04,43.04,43.04,43.04,2380000,43.04
1957-02-12,42.39,42.39,42.39,42.39,2550000,42.39
1957-02-11,42.57,42.57,42.57,42.57,2740000,42.57
1957-02-08,43.32,43.32,43.32,43.32,2120000,43.32
1957-02-07,43.62,43.62,43.62,43.62,1840000,43.62
1957-02-06,43.82,43.82,43.82,43.82,2110000,43.82
1957-02-05,43.89,43.89,43.89,43.89,2610000,43.89
1957-02-04,44.53,44.53,44.53,44.53,1750000,44.53
1957-02-01,44.62,44.62,44.62,44.62,1680000,44.62
1957-01-31,44.72,44.72,44.72,44.72,1920000,44.72
1957-01-30,44.91,44.91,44.91,44.91,1950000,44.91
1957-01-29,44.71,44.71,44.71,44.71,1800000,44.71
1957-01-28,44.49,44.49,44.49,44.49,1700000,44.49
1957-01-25,44.82,44.82,44.82,44.82,2010000,44.82
1957-01-24,45.03,45.03,45.03,45.03,1910000,45.03
1957-01-23,44.87,44.87,44.87,44.87,1920000,44.87
1957-01-22,44.53,44.53,44.53,44.53,1920000,44.53
1957-01-21,44.40,44.40,44.40,44.40,2740000,44.40
1957-01-18,44.64,44.64,44.64,44.64,2400000,44.64
1957-01-17,45.22,45.22,45.22,45.22,2140000,45.22
1957-01-16,45.23,45.23,45.23,45.23,2210000,45.23
1957-01-15,45.18,45.18,45.18,45.18,2370000,45.18
1957-01-14,45.86,45.86,45.86,45.86,2350000,45.86
1957-01-11,46.18,46.18,46.18,46.18,2340000,46.18
1957-01-10,46.27,46.27,46.27,46.27,2470000,46.27
1957-01-09,46.16,46.16,46.16,46.16,2330000,46.16
1957-01-08,46.25,46.25,46.25,46.25,2230000,46.25
1957-01-07,46.42,46.42,46.42,46.42,2500000,46.42
1957-01-04,46.66,46.66,46.66,46.66,2710000,46.66
1957-01-03,46.60,46.60,46.60,46.60,2260000,46.60
1957-01-02,46.20,46.20,46.20,46.20,1960000,46.20
1956-12-31,46.67,46.67,46.67,46.67,3680000,46.67
1956-12-28,46.56,46.56,46.56,46.56,2790000,46.56
1956-12-27,46.35,46.35,46.35,46.35,2420000,46.35
1956-12-26,46.39,46.39,46.39,46.39,2440000,46.39
1956-12-21,46.37,46.37,46.37,46.37,2380000,46.37
1956-12-20,46.07,46.07,46.07,46.07,2060000,46.07
1956-12-19,46.43,46.43,46.43,46.43,1900000,46.43
1956-12-18,46.54,46.54,46.54,46.54,2370000,46.54
1956-12-17,46.54,46.54,46.54,46.54,2500000,46.54
1956-12-14,46.54,46.54,46.54,46.54,2450000,46.54
1956-12-13,46.50,46.50,46.50,46.50,2370000,46.50
1956-12-12,46.13,46.13,46.13,46.13,2180000,46.13
1956-12-11,46.48,46.48,46.48,46.48,2210000,46.48
1956-12-10,46.80,46.80,46.80,46.80,2600000,46.80
1956-12-07,47.04,47.04,47.04,47.04,2400000,47.04
1956-12-06,46.81,46.81,46.81,46.81,2470000,46.81
1956-12-05,46.39,46.39,46.39,46.39,2360000,46.39
1956-12-04,45.84,45.84,45.84,45.84,2180000,45.84
1956-12-03,45.98,45.98,45.98,45.98,2570000,45.98
1956-11-30,45.08,45.08,45.08,45.08,2300000,45.08
1956-11-29,44.38,44.38,44.38,44.38,2440000,44.38
1956-11-28,44.43,44.43,44.43,44.43,2190000,44.43
1956-11-27,44.91,44.91,44.91,44.91,2130000,44.91
1956-11-26,44.87,44.87,44.87,44.87,2230000,44.87
1956-11-23,45.14,45.14,45.14,45.14,1880000,45.14
1956-11-21,44.67,44.67,44.67,44.67,2310000,44.67
1956-11-20,44.89,44.89,44.89,44.89,2240000,44.89
1956-11-19,45.29,45.29,45.29,45.29,2560000,45.29
1956-11-16,45.74,45.74,45.74,45.74,1820000,45.74
1956-11-15,45.72,45.72,45.72,45.72,2210000,45.72
1956-11-14,46.01,46.01,46.01,46.01,2290000,46.01
1956-11-13,46.27,46.27,46.27,46.27,2140000,46.27
1956-11-12,46.49,46.49,46.49,46.49,1600000,46.49
1956-11-09,46.34,46.34,46.34,46.34,1690000,46.34
1956-11-08,46.73,46.73,46.73,46.73,1970000,46.73
1956-11-07,47.11,47.11,47.11,47.11,2650000,47.11
1956-11-05,47.60,47.60,47.60,47.60,2830000,47.60
1956-11-02,46.98,46.98,46.98,46.98,2180000,46.98
1956-11-01,46.52,46.52,46.52,46.52,1890000,46.52
1956-10-31,45.58,45.58,45.58,45.58,2280000,45.58
1956-10-30,46.37,46.37,46.37,46.37,1830000,46.37
1956-10-29,46.40,46.40,46.40,46.40,2420000,46.40
1956-10-26,46.27,46.27,46.27,46.27,1800000,46.27
1956-10-25,45.85,45.85,45.85,45.85,1580000,45.85
1956-10-24,45.93,45.93,45.93,45.93,1640000,45.93
1956-10-23,46.12,46.12,46.12,46.12,1390000,46.12
1956-10-22,46.23,46.23,46.23,46.23,1430000,46.23
1956-10-19,46.24,46.24,46.24,46.24,1720000,46.24
1956-10-18,46.34,46.34,46.34,46.34,1640000,46.34
1956-10-17,46.26,46.26,46.26,46.26,1640000,46.26
1956-10-16,46.62,46.62,46.62,46.62,1580000,46.62
1956-10-15,46.86,46.86,46.86,46.86,1610000,46.86
1956-10-12,47.00,47.00,47.00,47.00,1330000,47.00
1956-10-11,46.81,46.81,46.81,46.81,1760000,46.81
1956-10-10,46.84,46.84,46.84,46.84,1620000,46.84
1956-10-09,46.20,46.20,46.20,46.20,1220000,46.20
1956-10-08,46.43,46.43,46.43,46.43,1450000,46.43
1956-10-05,46.45,46.45,46.45,46.45,1580000,46.45
1956-10-04,46.29,46.29,46.29,46.29,1600000,46.29
1956-10-03,46.28,46.28,46.28,46.28,2180000,46.28
1956-10-02,45.52,45.52,45.52,45.52,2400000,45.52
1956-10-01,44.70,44.70,44.70,44.70,2600000,44.70
1956-09-28,45.35,45.35,45.35,45.35,1720000,45.35
1956-09-27,45.60,45.60,45.60,45.60,1770000,45.60
1956-09-26,45.82,45.82,45.82,45.82,2370000,45.82
1956-09-25,45.75,45.75,45.75,45.75,2100000,45.75
1956-09-24,46.40,46.40,46.40,46.40,1840000,46.40
1956-09-21,46.58,46.58,46.58,46.58,2110000,46.58
1956-09-20,46.21,46.21,46.21,46.21,2150000,46.21
1956-09-19,46.24,46.24,46.24,46.24,2040000,46.24
1956-09-18,46.79,46.79,46.79,46.79,2200000,46.79
1956-09-17,47.10,47.10,47.10,47.10,1940000,47.10
1956-09-14,47.21,47.21,47.21,47.21,2110000,47.21
1956-09-13,46.09,46.09,46.09,46.09,2000000,46.09
1956-09-12,47.05,47.05,47.05,47.05,1930000,47.05
1956-09-11,47.38,47.38,47.38,47.38,1920000,47.38
1956-09-10,47.56,47.56,47.56,47.56,1860000,47.56
1956-09-07,47.81,47.81,47.81,47.81,1690000,47.81
1956-09-06,48.10,48.10,48.10,48.10,1550000,48.10
1956-09-05,48.02,48.02,48.02,48.02,2130000,48.02
1956-09-04,47.89,47.89,47.89,47.89,1790000,47.89
1956-08-31,47.51,47.51,47.51,47.51,1620000,47.51
1956-08-30,46.94,46.94,46.94,46.94,2050000,46.94
1956-08-29,47.36,47.36,47.36,47.36,1530000,47.36
1956-08-28,47.57,47.57,47.57,47.57,1400000,47.57
1956-08-27,47.66,47.66,47.66,47.66,1420000,47.66
1956-08-24,47.95,47.95,47.95,47.95,1530000,47.95
1956-08-23,48.00,48.00,48.00,48.00,1590000,48.00
1956-08-22,47.42,47.42,47.42,47.42,1570000,47.42
1956-08-21,47.89,47.89,47.89,47.89,2440000,47.89
1956-08-20,48.25,48.25,48.25,48.25,1770000,48.25
1956-08-17,48.82,48.82,48.82,48.82,1720000,48.82
1956-08-16,48.88,48.88,48.88,48.88,1790000,48.88
1956-08-15,48.99,48.99,48.99,48.99,2000000,48.99
1956-08-14,48.00,48.00,48.00,48.00,1790000,48.00
1956-08-13,48.58,48.58,48.58,48.58,1730000,48.58
1956-08-10,49.09,49.09,49.09,49.09,2040000,49.09
1956-08-09,49.32,49.32,49.32,49.32,2550000,49.32
1956-08-08,49.36,49.36,49.36,49.36,2480000,49.36
1956-08-07,49.16,49.16,49.16,49.16,2180000,49.16
1956-08-06,48.96,48.96,48.96,48.96,2280000,48.96
1956-08-03,49.64,49.64,49.64,49.64,2210000,49.64
1956-08-02,49.64,49.64,49.64,49.64,2530000,49.64
1956-08-01,49.62,49.62,49.62,49.62,2230000,49.62
1956-07-31,49.39,49.39,49.39,49.39,2520000,49.39
1956-07-30,49.00,49.00,49.00,49.00,2100000,49.00
1956-07-27,49.08,49.08,49.08,49.08,2240000,49.08
1956-07-26,49.48,49.48,49.48,49.48,2060000,49.48
1956-07-25,49.44,49.44,49.44,49.44,2220000,49.44
1956-07-24,49.33,49.33,49.33,49.33,2040000,49.33
1956-07-23,49.33,49.33,49.33,49.33,1970000,49.33
1956-07-20,49.35,49.35,49.35,49.35,2020000,49.35
1956-07-19,49.32,49.32,49.32,49.32,1950000,49.32
1956-07-18,49.30,49.30,49.30,49.30,2530000,49.30
1956-07-17,49.31,49.31,49.31,49.31,2520000,49.31
1956-07-16,49.14,49.14,49.14,49.14,2260000,49.14
1956-07-13,48.72,48.72,48.72,48.72,2020000,48.72
1956-07-12,48.58,48.58,48.58,48.58,2180000,48.58
1956-07-11,48.69,48.69,48.69,48.69,2520000,48.69
1956-07-10,48.54,48.54,48.54,48.54,2450000,48.54
1956-07-09,48.25,48.25,48.25,48.25,2180000,48.25
1956-07-06,48.04,48.04,48.04,48.04,2180000,48.04
1956-07-05,47.80,47.80,47.80,47.80,2240000,47.80
1956-07-03,47.32,47.32,47.32,47.32,1840000,47.32
1956-07-02,46.93,46.93,46.93,46.93,1610000,46.93
1956-06-29,46.97,46.97,46.97,46.97,1780000,46.97
1956-06-28,47.13,47.13,47.13,47.13,1900000,47.13
1956-06-27,47.07,47.07,47.07,47.07,2090000,47.07
1956-06-26,46.72,46.72,46.72,46.72,1730000,46.72
1956-06-25,46.41,46.41,46.41,46.41,1500000,46.41
1956-06-22,46.59,46.59,46.59,46.59,1630000,46.59
1956-06-21,46.73,46.73,46.73,46.73,1820000,46.73
1956-06-20,46.41,46.41,46.41,46.41,1670000,46.41
1956-06-19,46.22,46.22,46.22,46.22,1430000,46.22
1956-06-18,46.17,46.17,46.17,46.17,1440000,46.17
1956-06-15,46.37,46.37,46.37,46.37,1550000,46.37
1956-06-14,46.31,46.31,46.31,46.31,1670000,46.31
1956-06-13,46.42,46.42,46.42,46.42,1760000,46.42
1956-06-12,46.36,46.36,46.36,46.36,1900000,46.36
1956-06-11,45.71,45.71,45.71,45.71,2000000,45.71
1956-06-08,45.14,45.14,45.14,45.14,3630000,45.14
1956-06-07,45.99,45.99,45.99,45.99,1630000,45.99
1956-06-06,45.63,45.63,45.63,45.63,1460000,45.63
1956-06-05,45.86,45.86,45.86,45.86,1650000,45.86
1956-06-04,45.85,45.85,45.85,45.85,1500000,45.85
1956-06-01,45.58,45.58,45.58,45.58,1440000,45.58
1956-05-31,45.20,45.20,45.20,45.20,2020000,45.20
1956-05-29,45.11,45.11,45.11,45.11,2430000,45.11
1956-05-28,44.10,44.10,44.10,44.10,2780000,44.10
1956-05-25,44.62,44.62,44.62,44.62,2570000,44.62
1956-05-24,44.60,44.60,44.60,44.60,2600000,44.60
1956-05-23,45.02,45.02,45.02,45.02,2140000,45.02
1956-05-22,45.26,45.26,45.26,45.26,2290000,45.26
1956-05-21,45.99,45.99,45.99,45.99,1940000,45.99
1956-05-18,46.39,46.39,46.39,46.39,2020000,46.39
1956-05-17,46.61,46.61,46.61,46.61,1970000,46.61
1956-05-16,46.05,46.05,46.05,46.05,2080000,46.05
1956-05-15,46.37,46.37,46.37,46.37,2650000,46.37
1956-05-14,46.86,46.86,46.86,46.86,2440000,46.86
1956-05-11,47.12,47.12,47.12,47.12,2450000,47.12
1956-05-10,47.16,47.16,47.16,47.16,2850000,47.16
1956-05-09,47.94,47.94,47.94,47.94,2550000,47.94
1956-05-08,48.02,48.02,48.02,48.02,2440000,48.02
1956-05-07,48.22,48.22,48.22,48.22,2550000,48.22
1956-05-04,48.51,48.51,48.51,48.51,2860000,48.51
1956-05-03,48.34,48.34,48.34,48.34,2640000,48.34
1956-05-02,48.17,48.17,48.17,48.17,2440000,48.17
1956-05-01,48.16,48.16,48.16,48.16,2500000,48.16
1956-04-30,48.38,48.38,48.38,48.38,2730000,48.38
1956-04-27,47.99,47.99,47.99,47.99,2760000,47.99
1956-04-26,47.49,47.49,47.49,47.49,2630000,47.49
1956-04-25,47.09,47.09,47.09,47.09,2270000,47.09
1956-04-24,47.26,47.26,47.26,47.26,2500000,47.26
1956-04-23,47.65,47.65,47.65,47.65,2440000,47.65
1956-04-20,47.76,47.76,47.76,47.76,2320000,47.76
1956-04-19,47.57,47.57,47.57,47.57,2210000,47.57
1956-04-18,47.74,47.74,47.74,47.74,2470000,47.74
1956-04-17,47.93,47.93,47.93,47.93,2330000,47.93
1956-04-16,47.96,47.96,47.96,47.96,2310000,47.96
1956-04-13,47.95,47.95,47.95,47.95,2450000,47.95
1956-04-12,48.02,48.02,48.02,48.02,2700000,48.02
1956-04-11,48.31,48.31,48.31,48.31,2440000,48.31
1956-04-10,47.93,47.93,47.93,47.93,2590000,47.93
1956-04-09,48.61,48.61,48.61,48.61,2760000,48.61
1956-04-06,48.85,48.85,48.85,48.85,2600000,48.85
1956-04-05,48.57,48.57,48.57,48.57,2950000,48.57
1956-04-04,48.80,48.80,48.80,48.80,2760000,48.80
1956-04-03,48.53,48.53,48.53,48.53,2760000,48.53
1956-04-02,48.70,48.70,48.70,48.70,3120000,48.70
1956-03-29,48.48,48.48,48.48,48.48,3480000,48.48
1956-03-28,48.51,48.51,48.51,48.51,2610000,48.51
1956-03-27,48.25,48.25,48.25,48.25,2540000,48.25
1956-03-26,48.62,48.62,48.62,48.62,2720000,48.62
1956-03-23,48.83,48.83,48.83,48.83,2980000,48.83
1956-03-22,48.72,48.72,48.72,48.72,2650000,48.72
1956-03-21,48.23,48.23,48.23,48.23,2930000,48.23
1956-03-20,48.87,48.87,48.87,48.87,2960000,48.87
1956-03-19,48.59,48.59,48.59,48.59,2570000,48.59
1956-03-16,48.14,48.14,48.14,48.14,3120000,48.14
1956-03-15,47.99,47.99,47.99,47.99,3270000,47.99
1956-03-14,47.53,47.53,47.53,47.53,3140000,47.53
1956-03-13,47.06,47.06,47.06,47.06,2790000,47.06
1956-03-12,47.13,47.13,47.13,47.13,3110000,47.13
1956-03-09,46.70,46.70,46.70,46.70,3430000,46.70
1956-03-08,46.12,46.12,46.12,46.12,2500000,46.12
1956-03-07,46.01,46.01,46.01,46.01,2380000,46.01
1956-03-06,46.04,46.04,46.04,46.04,2770000,46.04
1956-03-05,46.06,46.06,46.06,46.06,3090000,46.06
1956-03-02,45.81,45.81,45.81,45.81,2860000,45.81
1956-03-01,45.54,45.54,45.54,45.54,2410000,45.54
1956-02-29,45.34,45.34,45.34,45.34,3900000,45.34
1956-02-28,45.43,45.43,45.43,45.43,2540000,45.43
1956-02-27,45.27,45.27,45.27,45.27,2440000,45.27
1956-02-24,45.32,45.32,45.32,45.32,2890000,45.32
1956-02-23,44.95,44.95,44.95,44.95,2900000,44.95
1956-02-21,44.56,44.56,44.56,44.56,2240000,44.56
1956-02-20,44.45,44.45,44.45,44.45,2530000,44.45
1956-02-17,44.52,44.52,44.52,44.52,2840000,44.52
1956-02-16,43.82,43.82,43.82,43.82,1750000,43.82
1956-02-15,44.04,44.04,44.04,44.04,3000000,44.04
1956-02-14,43.42,43.42,43.42,43.42,1590000,43.42
1956-02-13,43.58,43.58,43.58,43.58,1420000,43.58
1956-02-10,43.64,43.64,43.64,43.64,1770000,43.64
1956-02-09,43.66,43.66,43.66,43.66,2080000,43.66
1956-02-08,44.16,44.16,44.16,44.16,2170000,44.16
1956-02-07,44.60,44.60,44.60,44.60,2060000,44.60
1956-02-06,44.81,44.81,44.81,44.81,2230000,44.81
1956-02-03,44.78,44.78,44.78,44.78,2110000,44.78
1956-02-02,44.22,44.22,44.22,44.22,1900000,44.22
1956-02-01,44.03,44.03,44.03,44.03,2010000,44.03
1956-01-31,43.82,43.82,43.82,43.82,1900000,43.82
1956-01-30,43.50,43.50,43.50,43.50,1830000,43.50
1956-01-27,43.35,43.35,43.35,43.35,1950000,43.35
1956-01-26,43.46,43.46,43.46,43.46,1840000,43.46
1956-01-25,43.72,43.72,43.72,43.72,1950000,43.72
1956-01-24,43.65,43.65,43.65,43.65,2160000,43.65
1956-01-23,43.11,43.11,43.11,43.11,2720000,43.11
1956-01-20,43.22,43.22,43.22,43.22,2430000,43.22
1956-01-19,43.72,43.72,43.72,43.72,2500000,43.72
1956-01-18,44.17,44.17,44.17,44.17,2110000,44.17
1956-01-17,44.47,44.47,44.47,44.47,2050000,44.47
1956-01-16,44.14,44.14,44.14,44.14,2260000,44.14
1956-01-13,44.67,44.67,44.67,44.67,2120000,44.67
1956-01-12,44.75,44.75,44.75,44.75,2330000,44.75
1956-01-11,44.38,44.38,44.38,44.38,2310000,44.38
1956-01-10,44.16,44.16,44.16,44.16,2640000,44.16
1956-01-09,44.51,44.51,44.51,44.51,2700000,44.51
1956-01-06,45.14,45.14,45.14,45.14,2570000,45.14
1956-01-05,44.95,44.95,44.95,44.95,2110000,44.95
1956-01-04,45.00,45.00,45.00,45.00,2290000,45.00
1956-01-03,45.16,45.16,45.16,45.16,2390000,45.16
1955-12-30,45.48,45.48,45.48,45.48,2820000,45.48
1955-12-29,45.15,45.15,45.15,45.15,2190000,45.15
1955-12-28,45.05,45.05,45.05,45.05,1990000,45.05
1955-12-27,45.22,45.22,45.22,45.22,2010000,45.22
1955-12-23,45.50,45.50,45.50,45.50,2090000,45.50
1955-12-22,45.41,45.41,45.41,45.41,2650000,45.41
1955-12-21,45.84,45.84,45.84,45.84,2540000,45.84
1955-12-20,44.95,44.95,44.95,44.95,2280000,44.95
1955-12-19,45.02,45.02,45.02,45.02,2380000,45.02
1955-12-16,45.13,45.13,45.13,45.13,2310000,45.13
1955-12-15,45.06,45.06,45.06,45.06,2260000,45.06
1955-12-14,45.07,45.07,45.07,45.07,2670000,45.07
1955-12-13,45.45,45.45,45.45,45.45,2430000,45.45
1955-12-12,45.42,45.42,45.42,45.42,2510000,45.42
1955-12-09,45.89,45.89,45.89,45.89,2660000,45.89
1955-12-08,45.82,45.82,45.82,45.82,2970000,45.82
1955-12-07,45.55,45.55,45.55,45.55,2480000,45.55
1955-12-06,45.70,45.70,45.70,45.70,2540000,45.70
1955-12-05,45.70,45.70,45.70,45.70,2440000,45.70
1955-12-02,45.44,45.44,45.44,45.44,2400000,45.44
1955-12-01,45.35,45.35,45.35,45.35,2370000,45.35
1955-11-30,45.51,45.51,45.51,45.51,2900000,45.51
1955-11-29,45.56,45.56,45.56,45.56,2370000,45.56
1955-11-28,45.38,45.38,45.38,45.38,2460000,45.38
1955-11-25,45.68,45.68,45.68,45.68,2190000,45.68
1955-11-23,45.72,45.72,45.72,45.72,2550000,45.72
1955-11-22,45.66,45.66,45.66,45.66,2270000,45.66
1955-11-21,45.22,45.22,45.22,45.22,1960000,45.22
1955-11-18,45.54,45.54,45.54,45.54,2320000,45.54
1955-11-17,45.59,45.59,45.59,45.59,2310000,45.59
1955-11-16,45.91,45.91,45.91,45.91,2460000,45.91
1955-11-15,46.21,46.21,46.21,46.21,2560000,46.21
1955-11-14,46.41,46.41,46.41,46.41,2760000,46.41
1955-11-11,45.24,45.24,45.24,45.24,2000000,45.24
1955-11-10,44.72,44.72,44.72,44.72,2550000,44.72
1955-11-09,44.61,44.61,44.61,44.61,2580000,44.61
1955-11-07,44.15,44.15,44.15,44.15,2230000,44.15
1955-11-04,43.96,43.96,43.96,43.96,2430000,43.96
1955-11-03,43.24,43.24,43.24,43.24,2260000,43.24
1955-11-02,42.35,42.35,42.35,42.35,1610000,42.35
1955-11-01,42.28,42.28,42.28,42.28,1590000,42.28
1955-10-31,42.34,42.34,42.34,42.34,1800000,42.34
1955-10-28,42.37,42.37,42.37,42.37,1720000,42.37
1955-10-27,42.34,42.34,42.34,42.34,1830000,42.34
1955-10-26,42.29,42.29,42.29,42.29,1660000,42.29
1955-10-25,42.63,42.63,42.63,42.63,1950000,42.63
1955-10-24,42.91,42.91,42.91,42.91,1820000,42.91
1955-10-21,42.59,42.59,42.59,42.59,1710000,42.59
1955-10-20,42.59,42.59,42.59,42.59,2160000,42.59
1955-10-19,42.07,42.07,42.07,42.07,1760000,42.07
1955-10-18,41.65,41.65,41.65,41.65,1550000,41.65
1955-10-17,41.35,41.35,41.35,41.35,1480000,41.35
1955-10-14,41.22,41.22,41.22,41.22,1640000,41.22
1955-10-13,41.39,41.39,41.39,41.39,1980000,41.39
1955-10-12,41.52,41.52,41.52,41.52,1900000,41.52
1955-10-11,40.80,40.80,40.80,40.80,3590000,40.80
1955-10-10,41.15,41.15,41.15,41.15,3100000,41.15
1955-10-07,42.38,42.38,42.38,42.38,2150000,42.38
1955-10-06,42.70,42.70,42.70,42.70,1690000,42.70
1955-10-05,42.99,42.99,42.99,42.99,1920000,42.99
1955-10-04,42.82,42.82,42.82,42.82,2020000,42.82
1955-10-03,42.49,42.49,42.49,42.49,2720000,42.49
1955-09-30,43.67,43.67,43.67,43.67,2140000,43.67
1955-09-29,44.03,44.03,44.03,44.03,2560000,44.03
1955-09-28,44.31,44.31,44.31,44.31,3780000,44.31
1955-09-27,43.58,43.58,43.58,43.58,5500000,43.58
1955-09-26,42.61,42.61,42.61,42.61,7720000,42.61
1955-09-23,45.63,45.63,45.63,45.63,2540000,45.63
1955-09-22,45.39,45.39,45.39,45.39,2550000,45.39
1955-09-21,45.39,45.39,45.39,45.39,2460000,45.39
1955-09-20,45.13,45.13,45.13,45.13,2090000,45.13
1955-09-19,45.16,45.16,45.16,45.16,2390000,45.16
1955-09-16,45.09,45.09,45.09,45.09,2540000,45.09
1955-09-15,44.75,44.75,44.75,44.75,2890000,44.75
1955-09-14,44.99,44.99,44.99,44.99,2570000,44.99
1955-09-13,44.80,44.80,44.80,44.80,2580000,44.80
1955-09-12,44.19,44.19,44.19,44.19,2520000,44.19
1955-09-09,43.89,43.89,43.89,43.89,2480000,43.89
1955-09-08,43.88,43.88,43.88,43.88,2470000,43.88
1955-09-07,43.85,43.85,43.85,43.85,2380000,43.85
1955-09-06,43.86,43.86,43.86,43.86,2360000,43.86
1955-09-02,43.60,43.60,43.60,43.60,1700000,43.60
1955-09-01,43.37,43.37,43.37,43.37,1860000,43.37
1955-08-31,43.18,43.18,43.18,43.18,1850000,43.18
1955-08-30,42.92,42.92,42.92,42.92,1740000,42.92
1955-08-29,42.96,42.96,42.96,42.96,1910000,42.96
1955-08-26,42.99,42.99,42.99,42.99,2200000,42.99
1955-08-25,42.80,42.80,42.80,42.80,2120000,42.80
1955-08-24,42.61,42.61,42.61,42.61,2140000,42.61
1955-08-23,42.55,42.55,42.55,42.55,1890000,42.55
1955-08-22,41.98,41.98,41.98,41.98,1430000,41.98
1955-08-19,42.02,42.02,42.02,42.02,1400000,42.02
1955-08-18,41.84,41.84,41.84,41.84,1560000,41.84
1955-08-17,41.90,41.90,41.90,41.90,1570000,41.90
1955-08-16,41.86,41.86,41.86,41.86,1520000,41.86
1955-08-15,42.17,42.17,42.17,42.17,1230000,42.17
1955-08-12,42.21,42.21,42.21,42.21,1530000,42.21
1955-08-11,42.13,42.13,42.13,42.13,1620000,42.13
1955-08-10,41.74,41.74,41.74,41.74,1580000,41.74
1955-08-09,41.75,41.75,41.75,41.75,2240000,41.75
1955-08-08,42.31,42.31,42.31,42.31,1730000,42.31
1955-08-05,42.56,42.56,42.56,42.56,1690000,42.56
1955-08-04,42.36,42.36,42.36,42.36,2210000,42.36
1955-08-03,43.09,43.09,43.09,43.09,2190000,43.09
1955-08-02,43.03,43.03,43.03,43.03,2260000,43.03
1955-08-01,42.93,42.93,42.93,42.93,2190000,42.93
1955-07-29,43.52,43.52,43.52,43.52,2070000,43.52
1955-07-28,43.50,43.50,43.50,43.50,2090000,43.50
1955-07-27,43.76,43.76,43.76,43.76,2170000,43.76
1955-07-26,43.58,43.58,43.58,43.58,2340000,43.58
1955-07-25,43.48,43.48,43.48,43.48,2500000,43.48
1955-07-22,43.00,43.00,43.00,43.00,2500000,43.00
1955-07-21,42.64,42.64,42.64,42.64,2530000,42.64
1955-07-20,42.23,42.23,42.23,42.23,2080000,42.23
1955-07-19,42.10,42.10,42.10,42.10,2300000,42.10
1955-07-18,42.36,42.36,42.36,42.36,2160000,42.36
1955-07-15,42.40,42.40,42.40,42.40,2230000,42.40
1955-07-14,42.25,42.25,42.25,42.25,1980000,42.25
1955-07-13,42.24,42.24,42.24,42.24,2360000,42.24
1955-07-12,42.75,42.75,42.75,42.75,2630000,42.75
1955-07-11,42.75,42.75,42.75,42.75,2420000,42.75
1955-07-08,42.64,42.64,42.64,42.64,2450000,42.64
1955-07-07,42.58,42.58,42.58,42.58,3300000,42.58
1955-07-06,43.18,43.18,43.18,43.18,3140000,43.18
1955-07-05,41.69,41.69,41.69,41.69,2680000,41.69
1955-07-01,41.19,41.19,41.19,41.19,2540000,41.19
1955-06-30,41.03,41.03,41.03,41.03,2370000,41.03
1955-06-29,40.79,40.79,40.79,40.79,2180000,40.79
1955-06-28,40.77,40.77,40.77,40.77,2180000,40.77
1955-06-27,40.99,40.99,40.99,40.99,2250000,40.99
1955-06-24,40.96,40.96,40.96,40.96,2410000,40.96
1955-06-23,40.75,40.75,40.75,40.75,2900000,40.75
1955-06-22,40.60,40.60,40.60,40.60,3010000,40.60
1955-06-21,40.51,40.51,40.51,40.51,2720000,40.51
1955-06-20,40.14,40.14,40.14,40.14,2490000,40.14
1955-06-17,40.10,40.10,40.10,40.10,2340000,40.10
1955-06-16,39.96,39.96,39.96,39.96,2760000,39.96
1955-06-15,39.89,39.89,39.89,39.89,2650000,39.89
1955-06-14,39.67,39.67,39.67,39.67,2860000,39.67
1955-06-13,39.62,39.62,39.62,39.62,2770000,39.62
1955-06-10,39.25,39.25,39.25,39.25,2470000,39.25
1955-06-09,39.01,39.01,39.01,39.01,2960000,39.01
1955-06-08,39.22,39.22,39.22,39.22,3300000,39.22
1955-06-07,39.96,39.96,39.96,39.96,3230000,39.96
1955-06-06,39.69,39.69,39.69,39.69,2560000,39.69
1955-06-03,38.37,38.37,38.37,38.37,2590000,38.37
1955-06-02,38.01,38.01,38.01,38.01,2610000,38.01
1955-06-01,37.96,37.96,37.96,37.96,2510000,37.96
1955-05-31,37.91,37.91,37.91,37.91,1990000,37.91
1955-05-27,37.93,37.93,37.93,37.93,2220000,37.93
1955-05-26,37.85,37.85,37.85,37.85,2260000,37.85
1955-05-25,37.60,37.60,37.60,37.60,2100000,37.60
1955-05-24,37.46,37.46,37.46,37.46,1650000,37.46
1955-05-23,37.48,37.48,37.48,37.48,1900000,37.48
1955-05-20,37.74,37.74,37.74,37.74,2240000,37.74
1955-05-19,37.49,37.49,37.49,37.49,2380000,37.49
1955-05-18,37.28,37.28,37.28,37.28,2010000,37.28
1955-05-17,36.97,36.97,36.97,36.97,1900000,36.97
1955-05-16,37.02,37.02,37.02,37.02,2160000,37.02
1955-05-13,37.44,37.44,37.44,37.44,1860000,37.44
1955-05-12,37.20,37.20,37.20,37.20,2830000,37.20
1955-05-11,37.42,37.42,37.42,37.42,2120000,37.42
1955-05-10,37.85,37.85,37.85,37.85,2150000,37.85
1955-05-09,37.93,37.93,37.93,37.93,2090000,37.93
1955-05-06,37.89,37.89,37.89,37.89,2250000,37.89
1955-05-05,37.82,37.82,37.82,37.82,2270000,37.82
1955-05-04,37.64,37.64,37.64,37.64,2220000,37.64
1955-05-03,37.70,37.70,37.70,37.70,2630000,37.70
1955-05-02,38.04,38.04,38.04,38.04,2220000,38.04
1955-04-29,37.96,37.96,37.96,37.96,2230000,37.96
1955-04-28,37.68,37.68,37.68,37.68,2550000,37.68
1955-04-27,38.11,38.11,38.11,38.11,2660000,38.11
1955-04-26,38.31,38.31,38.31,38.31,2720000,38.31
1955-04-25,38.11,38.11,38.11,38.11,2720000,38.11
1955-04-22,38.01,38.01,38.01,38.01,2800000,38.01
1955-04-21,38.32,38.32,38.32,38.32,2810000,38.32
1955-04-20,38.28,38.28,38.28,38.28,3090000,38.28
1955-04-19,38.22,38.22,38.22,38.22,2700000,38.22
1955-04-18,38.27,38.27,38.27,38.27,3080000,38.27
1955-04-15,37.96,37.96,37.96,37.96,3180000,37.96
1955-04-14,37.79,37.79,37.79,37.79,2890000,37.79
1955-04-13,37.71,37.71,37.71,37.71,2820000,37.71
1955-04-12,37.66,37.66,37.66,37.66,2770000,37.66
1955-04-11,37.44,37.44,37.44,37.44,2680000,37.44
1955-04-07,37.34,37.34,37.34,37.34,2330000,37.34
1955-04-06,37.17,37.17,37.17,37.17,2500000,37.17
1955-04-05,36.98,36.98,36.98,36.98,2100000,36.98
1955-04-04,36.83,36.83,36.83,36.83,2500000,36.83
1955-04-01,36.95,36.95,36.95,36.95,2660000,36.95
1955-03-31,36.58,36.58,36.58,36.58,2680000,36.58
1955-03-30,36.52,36.52,36.52,36.52,3410000,36.52
1955-03-29,36.85,36.85,36.85,36.85,2770000,36.85
1955-03-28,36.83,36.83,36.83,36.83,2540000,36.83
1955-03-25,36.96,36.96,36.96,36.96,2540000,36.96
1955-03-24,36.93,36.93,36.93,36.93,3170000,36.93
1955-03-23,36.64,36.64,36.64,36.64,2730000,36.64
1955-03-22,36.17,36.17,36.17,36.17,1910000,36.17
1955-03-21,35.95,35.95,35.95,35.95,2020000,35.95
1955-03-18,36.18,36.18,36.18,36.18,2050000,36.18
1955-03-17,36.12,36.12,36.12,36.12,2200000,36.12
1955-03-16,35.98,35.98,35.98,35.98,2900000,35.98
1955-03-15,35.71,35.71,35.71,35.71,3160000,35.71
1955-03-14,34.96,34.96,34.96,34.96,4220000,34.96
1955-03-11,35.82,35.82,35.82,35.82,3040000,35.82
1955-03-10,36.45,36.45,36.45,36.45,2760000,36.45
1955-03-09,36.22,36.22,36.22,36.22,3590000,36.22
1955-03-08,36.58,36.58,36.58,36.58,3160000,36.58
1955-03-07,37.28,37.28,37.28,37.28,2630000,37.28
1955-03-04,37.52,37.52,37.52,37.52,2770000,37.52
1955-03-03,37.29,37.29,37.29,37.29,3330000,37.29
1955-03-02,37.15,37.15,37.15,37.15,3370000,37.15
1955-03-01,36.83,36.83,36.83,36.83,2830000,36.83
1955-02-28,36.76,36.76,36.76,36.76,2620000,36.76
1955-02-25,36.57,36.57,36.57,36.57,2540000,36.57
1955-02-24,36.62,36.62,36.62,36.62,2920000,36.62
1955-02-23,36.82,36.82,36.82,36.82,3030000,36.82
1955-02-21,36.85,36.85,36.85,36.85,3010000,36.85
1955-02-18,36.89,36.89,36.89,36.89,3660000,36.89
1955-02-17,36.84,36.84,36.84,36.84,3030000,36.84
1955-02-16,36.77,36.77,36.77,36.77,3660000,36.77
1955-02-15,36.89,36.89,36.89,36.89,3510000,36.89
1955-02-14,36.89,36.89,36.89,36.89,2950000,36.89
1955-02-11,37.15,37.15,37.15,37.15,3260000,37.15
1955-02-10,37.08,37.08,37.08,37.08,3460000,37.08
1955-02-09,36.75,36.75,36.75,36.75,3360000,36.75
1955-02-08,36.46,36.46,36.46,36.46,3400000,36.46
1955-02-07,36.96,36.96,36.96,36.96,3610000,36.96
1955-02-04,36.96,36.96,36.96,36.96,3370000,36.96
1955-02-03,36.44,36.44,36.44,36.44,2890000,36.44
1955-02-02,36.61,36.61,36.61,36.61,3210000,36.61
1955-02-01,36.72,36.72,36.72,36.72,3320000,36.72
1955-01-31,36.63,36.63,36.63,36.63,3500000,36.63
1955-01-28,36.19,36.19,36.19,36.19,3290000,36.19
1955-01-27,35.99,35.99,35.99,35.99,3500000,35.99
1955-01-26,35.95,35.95,35.95,35.95,3860000,35.95
1955-01-25,35.51,35.51,35.51,35.51,3230000,35.51
1955-01-24,35.52,35.52,35.52,35.52,2910000,35.52
1955-01-21,35.44,35.44,35.44,35.44,2690000,35.44
1955-01-20,35.13,35.13,35.13,35.13,2210000,35.13
1955-01-19,34.96,34.96,34.96,34.96,2760000,34.96
1955-01-18,34.80,34.80,34.80,34.80,3020000,34.80
1955-01-17,34.58,34.58,34.58,34.58,3360000,34.58
1955-01-14,35.28,35.28,35.28,35.28,2630000,35.28
1955-01-13,35.43,35.43,35.43,35.43,3350000,35.43
1955-01-12,35.58,35.58,35.58,35.58,3400000,35.58
1955-01-11,35.68,35.68,35.68,35.68,3680000,35.68
1955-01-10,35.79,35.79,35.79,35.79,4300000,35.79
1955-01-07,35.33,35.33,35.33,35.33,4030000,35.33
1955-01-06,35.04,35.04,35.04,35.04,5300000,35.04
1955-01-05,35.52,35.52,35.52,35.52,4640000,35.52
1955-01-04,36.42,36.42,36.42,36.42,4420000,36.42
1955-01-03,36.75,36.75,36.75,36.75,4570000,36.75
1954-12-31,35.98,35.98,35.98,35.98,3840000,35.98
1954-12-30,35.74,35.74,35.74,35.74,3590000,35.74
1954-12-29,35.74,35.74,35.74,35.74,4430000,35.74
1954-12-28,35.43,35.43,35.43,35.43,3660000,35.43
1954-12-27,35.07,35.07,35.07,35.07,2970000,35.07
1954-12-23,35.37,35.37,35.37,35.37,3310000,35.37
1954-12-22,35.34,35.34,35.34,35.34,3460000,35.34
1954-12-21,35.38,35.38,35.38,35.38,3630000,35.38
1954-12-20,35.33,35.33,35.33,35.33,3770000,35.33
1954-12-17,35.92,35.92,35.92,35.92,3730000,35.92
1954-12-16,34.93,34.93,34.93,34.93,3390000,34.93
1954-12-15,34.56,34.56,34.56,34.56,2740000,34.56
1954-12-14,34.35,34.35,34.35,34.35,2650000,34.35
1954-12-13,34.59,34.59,34.59,34.59,2750000,34.59
1954-12-10,34.56,34.56,34.56,34.56,3250000,34.56
1954-12-09,34.69,34.69,34.69,34.69,3300000,34.69
1954-12-08,34.86,34.86,34.86,34.86,4150000,34.86
1954-12-07,34.92,34.92,34.92,34.92,3820000,34.92
1954-12-06,34.76,34.76,34.76,34.76,3960000,34.76
1954-12-03,34.49,34.49,34.49,34.49,3790000,34.49
1954-12-02,34.18,34.18,34.18,34.18,3190000,34.18
1954-12-01,33.99,33.99,33.99,33.99,3100000,33.99
1954-11-30,34.24,34.24,34.24,34.24,3440000,34.24
1954-11-29,34.54,34.54,34.54,34.54,3300000,34.54
1954-11-26,34.55,34.55,34.55,34.55,3010000,34.55
1954-11-24,34.22,34.22,34.22,34.22,3990000,34.22
1954-11-23,34.03,34.03,34.03,34.03,3690000,34.03
1954-11-22,33.58,33.58,33.58,33.58,3000000,33.58
1954-11-19,33.45,33.45,33.45,33.45,3130000,33.45
1954-11-18,33.44,33.44,33.44,33.44,3530000,33.44
1954-11-17,33.63,33.63,33.63,33.63,3830000,33.63
1954-11-16,33.57,33.57,33.57,33.57,3260000,33.57
1954-11-15,33.47,33.47,33.47,33.47,3080000,33.47
1954-11-12,33.54,33.54,33.54,33.54,3720000,33.54
1954-11-11,33.47,33.47,33.47,33.47,2960000,33.47
1954-11-10,33.18,33.18,33.18,33.18,2070000,33.18
1954-11-09,33.15,33.15,33.15,33.15,3240000,33.15
1954-11-08,33.02,33.02,33.02,33.02,3180000,33.02
1954-11-05,32.71,32.71,32.71,32.71,2950000,32.71
1954-11-04,32.82,32.82,32.82,32.82,3140000,32.82
1954-11-03,32.44,32.44,32.44,32.44,2700000,32.44
1954-11-01,31.79,31.79,31.79,31.79,1790000,31.79
1954-10-29,31.68,31.68,31.68,31.68,1900000,31.68
1954-10-28,31.88,31.88,31.88,31.88,2190000,31.88
1954-10-27,32.02,32.02,32.02,32.02,2030000,32.02
1954-10-26,31.94,31.94,31.94,31.94,2010000,31.94
1954-10-25,31.96,31.96,31.96,31.96,2340000,31.96
1954-10-22,32.13,32.13,32.13,32.13,2080000,32.13
1954-10-21,32.13,32.13,32.13,32.13,2320000,32.13
1954-10-20,32.17,32.17,32.17,32.17,2380000,32.17
1954-10-19,31.91,31.91,31.91,31.91,1900000,31.91
1954-10-18,31.83,31.83,31.83,31.83,1790000,31.83
1954-10-15,31.71,31.71,31.71,31.71,2250000,31.71
1954-10-14,31.88,31.88,31.88,31.88,2540000,31.88
1954-10-13,32.27,32.27,32.27,32.27,2070000,32.27
1954-10-12,32.28,32.28,32.28,32.28,1620000,32.28
1954-10-11,32.41,32.41,32.41,32.41,2100000,32.41
1954-10-08,32.67,32.67,32.67,32.67,2120000,32.67
1954-10-07,32.69,32.69,32.69,32.69,1810000,32.69
1954-10-06,32.76,32.76,32.76,32.76,2570000,32.76
1954-10-05,32.63,32.63,32.63,32.63,2300000,32.63
1954-10-04,32.47,32.47,32.47,32.47,2000000,32.47
1954-10-01,32.29,32.29,32.29,32.29,1850000,32.29
1954-09-30,32.31,32.31,32.31,32.31,1840000,32.31
1954-09-29,32.50,32.50,32.50,32.50,1810000,32.50
1954-09-28,32.69,32.69,32.69,32.69,1800000,32.69
1954-09-27,32.53,32.53,32.53,32.53,2190000,32.53
1954-09-24,32.40,32.40,32.40,32.40,2340000,32.40
1954-09-23,32.18,32.18,32.18,32.18,2340000,32.18
1954-09-22,32.00,32.00,32.00,32.00,2260000,32.00
1954-09-21,31.79,31.79,31.79,31.79,1770000,31.79
1954-09-20,31.57,31.57,31.57,31.57,2060000,31.57
1954-09-17,31.71,31.71,31.71,31.71,2250000,31.71
1954-09-16,31.46,31.46,31.46,31.46,1880000,31.46
1954-09-15,31.29,31.29,31.29,31.29,2110000,31.29
1954-09-14,31.28,31.28,31.28,31.28,2120000,31.28
1954-09-13,31.12,31.12,31.12,31.12,2030000,31.12
1954-09-10,30.84,30.84,30.84,30.84,1870000,30.84
1954-09-09,30.73,30.73,30.73,30.73,1700000,30.73
1954-09-08,30.68,30.68,30.68,30.68,1970000,30.68
1954-09-07,30.66,30.66,30.66,30.66,1860000,30.66
1954-09-03,30.50,30.50,30.50,30.50,1630000,30.50
1954-09-02,30.27,30.27,30.27,30.27,1600000,30.27
1954-09-01,30.04,30.04,30.04,30.04,1790000,30.04
1954-08-31,29.83,29.83,29.83,29.83,2640000,29.83
1954-08-30,30.35,30.35,30.35,30.35,1950000,30.35
1954-08-27,30.66,30.66,30.66,30.66,1740000,30.66
1954-08-26,30.57,30.57,30.57,30.57,2060000,30.57
1954-08-25,30.65,30.65,30.65,30.65,2280000,30.65
1954-08-24,30.87,30.87,30.87,30.87,2000000,30.87
1954-08-23,31.00,31.00,31.00,31.00,2020000,31.00
1954-08-20,31.21,31.21,31.21,31.21,2110000,31.21
1954-08-19,31.16,31.16,31.16,31.16,2320000,31.16
1954-08-18,31.09,31.09,31.09,31.09,2390000,31.09
1954-08-17,31.12,31.12,31.12,31.12,2900000,31.12
1954-08-16,31.05,31.05,31.05,31.05,2760000,31.05
1954-08-13,30.72,30.72,30.72,30.72,2500000,30.72
1954-08-12,30.59,30.59,30.59,30.59,2680000,30.59
1954-08-11,30.72,30.72,30.72,30.72,3440000,30.72
1954-08-10,30.37,30.37,30.37,30.37,2890000,30.37
1954-08-09,30.12,30.12,30.12,30.12,2280000,30.12
1954-08-06,30.38,30.38,30.38,30.38,3350000,30.38
1954-08-05,30.77,30.77,30.77,30.77,3150000,30.77
1954-08-04,30.90,30.90,30.90,30.90,3620000,30.90
1954-08-03,30.93,30.93,30.93,30.93,2970000,30.93
1954-08-02,30.99,30.99,30.99,30.99,2850000,30.99
1954-07-30,30.88,30.88,30.88,30.88,2800000,30.88
1954-07-29,30.69,30.69,30.69,30.69,2710000,30.69
1954-07-28,30.58,30.58,30.58,30.58,2740000,30.58
1954-07-27,30.52,30.52,30.52,30.52,2690000,30.52
1954-07-26,30.34,30.34,30.34,30.34,2110000,30.34
1954-07-23,30.31,30.31,30.31,30.31,2520000,30.31
1954-07-22,30.27,30.27,30.27,30.27,2890000,30.27
1954-07-21,30.03,30.03,30.03,30.03,2510000,30.03
1954-07-20,29.84,29.84,29.84,29.84,2580000,29.84
1954-07-19,29.98,29.98,29.98,29.98,2370000,29.98
1954-07-16,30.06,30.06,30.06,30.06,2540000,30.06
1954-07-15,30.19,30.19,30.19,30.19,3000000,30.19
1954-07-14,30.09,30.09,30.09,30.09,2520000,30.09
1954-07-13,30.02,30.02,30.02,30.02,2430000,30.02
1954-07-12,30.12,30.12,30.12,30.12,2330000,30.12
1954-07-09,30.14,30.14,30.14,30.14,2240000,30.14
1954-07-08,29.94,29.94,29.94,29.94,2080000,29.94
1954-07-07,29.94,29.94,29.94,29.94,2380000,29.94
1954-07-06,29.92,29.92,29.92,29.92,2560000,29.92
1954-07-02,29.59,29.59,29.59,29.59,1980000,29.59
1954-07-01,29.21,29.21,29.21,29.21,1860000,29.21
1954-06-30,29.21,29.21,29.21,29.21,1950000,29.21
1954-06-29,29.43,29.43,29.43,29.43,2580000,29.43
1954-06-28,29.28,29.28,29.28,29.28,1890000,29.28
1954-06-25,29.20,29.20,29.20,29.20,2060000,29.20
1954-06-24,29.26,29.26,29.26,29.26,2260000,29.26
1954-06-23,29.13,29.13,29.13,29.13,2090000,29.13
1954-06-22,29.08,29.08,29.08,29.08,2100000,29.08
1954-06-21,29.06,29.06,29.06,29.06,1820000,29.06
1954-06-18,29.04,29.04,29.04,29.04,1580000,29.04
1954-06-17,28.96,28.96,28.96,28.96,1810000,28.96
1954-06-16,29.04,29.04,29.04,29.04,2070000,29.04
1954-06-15,28.83,28.83,28.83,28.83,1630000,28.83
1954-06-14,28.62,28.62,28.62,28.62,1420000,28.62
1954-06-11,28.58,28.58,28.58,28.58,1630000,28.58
1954-06-10,28.34,28.34,28.34,28.34,1610000,28.34
1954-06-09,28.15,28.15,28.15,28.15,2360000,28.15
1954-06-08,28.34,28.34,28.34,28.34,2540000,28.34
1954-06-07,28.99,28.99,28.99,28.99,1520000,28.99
1954-06-04,29.10,29.10,29.10,29.10,1720000,29.10
1954-06-03,29.15,29.15,29.15,29.15,1810000,29.15
1954-06-02,29.16,29.16,29.16,29.16,1930000,29.16
1954-06-01,29.19,29.19,29.19,29.19,1850000,29.19
1954-05-28,29.19,29.19,29.19,29.19,1940000,29.19
1954-05-27,29.05,29.05,29.05,29.05,2230000,29.05
1954-05-26,29.17,29.17,29.17,29.17,2180000,29.17
1954-05-25,28.93,28.93,28.93,28.93,2050000,28.93
1954-05-24,29.00,29.00,29.00,29.00,2330000,29.00
1954-05-21,28.99,28.99,28.99,28.99,2620000,28.99
1954-05-20,28.82,28.82,28.82,28.82,2070000,28.82
1954-05-19,28.72,28.72,28.72,28.72,2170000,28.72
1954-05-18,28.85,28.85,28.85,28.85,2250000,28.85
1954-05-17,28.84,28.84,28.84,28.84,2040000,28.84
1954-05-14,28.80,28.80,28.80,28.80,1970000,28.80
1954-05-13,28.56,28.56,28.56,28.56,2340000,28.56
1954-05-12,28.72,28.72,28.72,28.72,2210000,28.72
1954-05-11,28.49,28.49,28.49,28.49,1770000,28.49
1954-05-10,28.62,28.62,28.62,28.62,1800000,28.62
1954-05-07,28.65,28.65,28.65,28.65,2070000,28.65
1954-05-06,28.51,28.51,28.51,28.51,1980000,28.51
1954-05-05,28.29,28.29,28.29,28.29,2020000,28.29
1954-05-04,28.28,28.28,28.28,28.28,1990000,28.28
1954-05-03,28.21,28.21,28.21,28.21,1870000,28.21
1954-04-30,28.26,28.26,28.26,28.26,2450000,28.26
1954-04-29,28.18,28.18,28.18,28.18,2150000,28.18
1954-04-28,27.76,27.76,27.76,27.76,2120000,27.76
1954-04-27,27.71,27.71,27.71,27.71,1970000,27.71
1954-04-26,27.88,27.88,27.88,27.88,2150000,27.88
1954-04-23,27.78,27.78,27.78,27.78,1990000,27.78
1954-04-22,27.68,27.68,27.68,27.68,1750000,27.68
1954-04-21,27.64,27.64,27.64,27.64,1870000,27.64
1954-04-20,27.75,27.75,27.75,27.75,1860000,27.75
1954-04-19,27.76,27.76,27.76,27.76,2430000,27.76
1954-04-15,27.94,27.94,27.94,27.94,2200000,27.94
1954-04-14,27.85,27.85,27.85,27.85,2330000,27.85
1954-04-13,27.64,27.64,27.64,27.64,2020000,27.64
1954-04-12,27.57,27.57,27.57,27.57,1790000,27.57
1954-04-09,27.38,27.38,27.38,27.38,2360000,27.38
1954-04-08,27.38,27.38,27.38,27.38,2300000,27.38
1954-04-07,27.11,27.11,27.11,27.11,1830000,27.11
1954-04-06,27.01,27.01,27.01,27.01,2120000,27.01
1954-04-05,27.26,27.26,27.26,27.26,1710000,27.26
1954-04-02,27.21,27.21,27.21,27.21,1830000,27.21
1954-04-01,27.17,27.17,27.17,27.17,2270000,27.17
1954-03-31,26.94,26.94,26.94,26.94,2690000,26.94
1954-03-30,26.69,26.69,26.69,26.69,2130000,26.69
1954-03-29,26.66,26.66,26.66,26.66,1870000,26.66
1954-03-26,26.56,26.56,26.56,26.56,1550000,26.56
1954-03-25,26.42,26.42,26.42,26.42,1720000,26.42
1954-03-24,26.47,26.47,26.47,26.47,1900000,26.47
1954-03-23,26.60,26.60,26.60,26.60,2180000,26.60
1954-03-22,26.79,26.79,26.79,26.79,1800000,26.79
1954-03-19,26.81,26.81,26.81,26.81,1930000,26.81
1954-03-18,26.73,26.73,26.73,26.73,2020000,26.73
1954-03-17,26.62,26.62,26.62,26.62,1740000,26.62
1954-03-16,26.56,26.56,26.56,26.56,1540000,26.56
1954-03-15,26.57,26.57,26.57,26.57,1680000,26.57
1954-03-12,26.69,26.69,26.69,26.69,1980000,26.69
1954-03-11,26.69,26.69,26.69,26.69,2050000,26.69
1954-03-10,26.57,26.57,26.57,26.57,1870000,26.57
1954-03-09,26.51,26.51,26.51,26.51,1630000,26.51
1954-03-08,26.45,26.45,26.45,26.45,1650000,26.45
1954-03-05,26.52,26.52,26.52,26.52,2030000,26.52
1954-03-04,26.41,26.41,26.41,26.41,1830000,26.41
1954-03-03,26.32,26.32,26.32,26.32,2240000,26.32
1954-03-02,26.32,26.32,26.32,26.32,1980000,26.32
1954-03-01,26.25,26.25,26.25,26.25,2040000,26.25
1954-02-26,26.15,26.15,26.15,26.15,1910000,26.15
1954-02-25,25.91,25.91,25.91,25.91,1470000,25.91
1954-02-24,25.83,25.83,25.83,25.83,1350000,25.83
1954-02-23,25.83,25.83,25.83,25.83,1470000,25.83
1954-02-19,25.92,25.92,25.92,25.92,1510000,25.92
1954-02-18,25.86,25.86,25.86,25.86,1500000,25.86
1954-02-17,25.86,25.86,25.86,25.86,1740000,25.86
1954-02-16,25.81,25.81,25.81,25.81,1870000,25.81
1954-02-15,26.04,26.04,26.04,26.04,2080000,26.04
1954-02-12,26.12,26.12,26.12,26.12,1730000,26.12
1954-02-11,26.06,26.06,26.06,26.06,1860000,26.06
1954-02-10,26.14,26.14,26.14,26.14,1790000,26.14
1954-02-09,26.17,26.17,26.17,26.17,1880000,26.17
1954-02-08,26.23,26.23,26.23,26.23,2180000,26.23
1954-02-05,26.30,26.30,26.30,26.30,2030000,26.30
1954-02-04,26.20,26.20,26.20,26.20,2040000,26.20
1954-02-03,26.01,26.01,26.01,26.01,1690000,26.01
1954-02-02,25.92,25.92,25.92,25.92,1420000,25.92
1954-02-01,25.99,25.99,25.99,25.99,1740000,25.99
1954-01-29,26.08,26.08,26.08,26.08,1950000,26.08
1954-01-28,26.02,26.02,26.02,26.02,1730000,26.02
1954-01-27,26.01,26.01,26.01,26.01,2020000,26.01
1954-01-26,26.09,26.09,26.09,26.09,2120000,26.09
1954-01-25,25.93,25.93,25.93,25.93,1860000,25.93
1954-01-22,25.85,25.85,25.85,25.85,1890000,25.85
1954-01-21,25.79,25.79,25.79,25.79,1780000,25.79
1954-01-20,25.75,25.75,25.75,25.75,1960000,25.75
1954-01-19,25.68,25.68,25.68,25.68,1840000,25.68
1954-01-18,25.43,25.43,25.43,25.43,1580000,25.43
1954-01-15,25.43,25.43,25.43,25.43,2180000,25.43
1954-01-14,25.19,25.19,25.19,25.19,1530000,25.19
1954-01-13,25.07,25.07,25.07,25.07,1420000,25.07
1954-01-12,24.93,24.93,24.93,24.93,1250000,24.93
1954-01-11,24.80,24.80,24.80,24.80,1220000,24.80
1954-01-08,24.93,24.93,24.93,24.93,1260000,24.93
1954-01-07,25.06,25.06,25.06,25.06,1540000,25.06
1954-01-06,25.14,25.14,25.14,25.14,1460000,25.14
1954-01-05,25.10,25.10,25.10,25.10,1520000,25.10
1954-01-04,24.95,24.95,24.95,24.95,1310000,24.95
1953-12-31,24.81,24.81,24.81,24.81,2490000,24.81
1953-12-30,24.76,24.76,24.76,24.76,2050000,24.76
1953-12-29,24.55,24.55,24.55,24.55,2140000,24.55
1953-12-28,24.71,24.71,24.71,24.71,1570000,24.71
1953-12-24,24.80,24.80,24.80,24.80,1270000,24.80
1953-12-23,24.69,24.69,24.69,24.69,1570000,24.69
1953-12-22,24.76,24.76,24.76,24.76,1720000,24.76
1953-12-21,24.95,24.95,24.95,24.95,1690000,24.95
1953-12-18,24.99,24.99,24.99,24.99,1550000,24.99
1953-12-17,24.94,24.94,24.94,24.94,1600000,24.94
1953-12-16,24.96,24.96,24.96,24.96,1880000,24.96
1953-12-15,24.71,24.71,24.71,24.71,1450000,24.71
1953-12-14,24.69,24.69,24.69,24.69,1540000,24.69
1953-12-11,24.76,24.76,24.76,24.76,1440000,24.76
1953-12-10,24.78,24.78,24.78,24.78,1420000,24.78
1953-12-09,24.84,24.84,24.84,24.84,1410000,24.84
1953-12-08,24.87,24.87,24.87,24.87,1390000,24.87
1953-12-07,24.95,24.95,24.95,24.95,1410000,24.95
1953-12-04,24.98,24.98,24.98,24.98,1390000,24.98
1953-12-03,24.97,24.97,24.97,24.97,1740000,24.97
1953-12-02,24.95,24.95,24.95,24.95,1850000,24.95
1953-12-01,24.78,24.78,24.78,24.78,1580000,24.78
1953-11-30,24.76,24.76,24.76,24.76,1960000,24.76
1953-11-27,24.66,24.66,24.66,24.66,1600000,24.66
1953-11-25,24.52,24.52,24.52,24.52,1540000,24.52
1953-11-24,24.50,24.50,24.50,24.50,1470000,24.50
1953-11-23,24.36,24.36,24.36,24.36,1410000,24.36
1953-11-20,24.44,24.44,24.44,24.44,1300000,24.44
1953-11-19,24.40,24.40,24.40,24.40,1420000,24.40
1953-11-18,24.29,24.29,24.29,24.29,1250000,24.29
1953-11-17,24.25,24.25,24.25,24.25,1250000,24.25
1953-11-16,24.38,24.38,24.38,24.38,1490000,24.38
1953-11-13,24.54,24.54,24.54,24.54,1540000,24.54
1953-11-12,24.46,24.46,24.46,24.46,1390000,24.46
1953-11-10,24.37,24.37,24.37,24.37,1340000,24.37
1953-11-09,24.66,24.66,24.66,24.66,1440000,24.66
1953-11-06,24.61,24.61,24.61,24.61,1700000,24.61
1953-11-05,24.64,24.64,24.64,24.64,1720000,24.64
1953-11-04,24.51,24.51,24.51,24.51,1480000,24.51
1953-11-02,24.66,24.66,24.66,24.66,1340000,24.66
1953-10-30,24.54,24.54,24.54,24.54,1400000,24.54
1953-10-29,24.58,24.58,24.58,24.58,1610000,24.58
1953-10-28,24.29,24.29,24.29,24.29,1260000,24.29
1953-10-27,24.26,24.26,24.26,24.26,1170000,24.26
1953-10-26,24.31,24.31,24.31,24.31,1340000,24.31
1953-10-23,24.35,24.35,24.35,24.35,1330000,24.35
1953-10-22,24.30,24.30,24.30,24.30,1330000,24.30
1953-10-21,24.19,24.19,24.19,24.19,1320000,24.19
1953-10-20,24.17,24.17,24.17,24.17,1280000,24.17
1953-10-19,24.16,24.16,24.16,24.16,1190000,24.16
1953-10-16,24.14,24.14,24.14,24.14,1620000,24.14
1953-10-15,23.95,23.95,23.95,23.95,1710000,23.95
1953-10-14,23.68,23.68,23.68,23.68,1290000,23.68
1953-10-13,23.57,23.57,23.57,23.57,1130000,23.57
1953-10-09,23.66,23.66,23.66,23.66,900000,23.66
1953-10-08,23.62,23.62,23.62,23.62,960000,23.62
1953-10-07,23.58,23.58,23.58,23.58,1010000,23.58
1953-10-06,23.39,23.39,23.39,23.39,1100000,23.39
1953-10-05,23.48,23.48,23.48,23.48,930000,23.48
1953-10-02,23.59,23.59,23.59,23.59,890000,23.59
1953-10-01,23.49,23.49,23.49,23.49,940000,23.49
1953-09-30,23.35,23.35,23.35,23.35,940000,23.35
1953-09-29,23.49,23.49,23.49,23.49,1170000,23.49
1953-09-28,23.45,23.45,23.45,23.45,1150000,23.45
1953-09-25,23.30,23.30,23.30,23.30,910000,23.30
1953-09-24,23.24,23.24,23.24,23.24,1020000,23.24
1953-09-23,23.23,23.23,23.23,23.23,1240000,23.23
1953-09-22,23.20,23.20,23.20,23.20,1300000,23.20
1953-09-21,22.88,22.88,22.88,22.88,1070000,22.88
1953-09-18,22.95,22.95,22.95,22.95,1190000,22.95
1953-09-17,23.07,23.07,23.07,23.07,1290000,23.07
1953-09-16,23.01,23.01,23.01,23.01,1570000,23.01
1953-09-15,22.90,22.90,22.90,22.90,2850000,22.90
1953-09-14,22.71,22.71,22.71,22.71,2550000,22.71
1953-09-11,23.14,23.14,23.14,23.14,1930000,23.14
1953-09-10,23.41,23.41,23.41,23.41,1010000,23.41
1953-09-09,23.65,23.65,23.65,23.65,860000,23.65
1953-09-08,23.61,23.61,23.61,23.61,740000,23.61
1953-09-04,23.57,23.57,23.57,23.57,770000,23.57
1953-09-03,23.51,23.51,23.51,23.51,900000,23.51
1953-09-02,23.56,23.56,23.56,23.56,1110000,23.56
1953-09-01,23.42,23.42,23.42,23.42,1580000,23.42
1953-08-31,23.32,23.32,23.32,23.32,2190000,23.32
1953-08-28,23.74,23.74,23.74,23.74,1060000,23.74
1953-08-27,23.79,23.79,23.79,23.79,1290000,23.79
1953-08-26,23.86,23.86,23.86,23.86,1060000,23.86
1953-08-25,23.93,23.93,23.93,23.93,1470000,23.93
1953-08-24,24.09,24.09,24.09,24.09,1320000,24.09
1953-08-21,24.35,24.35,24.35,24.35,850000,24.35
1953-08-20,24.29,24.29,24.29,24.29,860000,24.29
1953-08-19,24.31,24.31,24.31,24.31,1400000,24.31
1953-08-18,24.46,24.46,24.46,24.46,1030000,24.46
1953-08-17,24.56,24.56,24.56,24.56,910000,24.56
1953-08-14,24.62,24.62,24.62,24.62,1000000,24.62
1953-08-13,24.73,24.73,24.73,24.73,1040000,24.73
1953-08-12,24.78,24.78,24.78,24.78,990000,24.78
1953-08-11,24.72,24.72,24.72,24.72,940000,24.72
1953-08-10,24.75,24.75,24.75,24.75,1090000,24.75
1953-08-07,24.78,24.78,24.78,24.78,950000,24.78
1953-08-06,24.80,24.80,24.80,24.80,1200000,24.80
1953-08-05,24.68,24.68,24.68,24.68,1080000,24.68
1953-08-04,24.78,24.78,24.78,24.78,1000000,24.78
1953-08-03,24.84,24.84,24.84,24.84,1160000,24.84
1953-07-31,24.75,24.75,24.75,24.75,1320000,24.75
1953-07-30,24.49,24.49,24.49,24.49,1200000,24.49
1953-07-29,24.26,24.26,24.26,24.26,1000000,24.26
1953-07-28,24.11,24.11,24.11,24.11,1080000,24.11
1953-07-27,24.07,24.07,24.07,24.07,1210000,24.07
1953-07-24,24.23,24.23,24.23,24.23,890000,24.23
1953-07-23,24.23,24.23,24.23,24.23,1000000,24.23
1953-07-22,24.19,24.19,24.19,24.19,900000,24.19
1953-07-21,24.16,24.16,24.16,24.16,850000,24.16
1953-07-20,24.22,24.22,24.22,24.22,830000,24.22
1953-07-17,24.35,24.35,24.35,24.35,840000,24.35
1953-07-16,24.18,24.18,24.18,24.18,790000,24.18
1953-07-15,24.15,24.15,24.15,24.15,840000,24.15
1953-07-14,24.08,24.08,24.08,24.08,1030000,24.08
1953-07-13,24.17,24.17,24.17,24.17,1120000,24.17
1953-07-10,24.41,24.41,24.41,24.41,860000,24.41
1953-07-09,24.43,24.43,24.43,24.43,910000,24.43
1953-07-08,24.50,24.50,24.50,24.50,950000,24.50
1953-07-07,24.51,24.51,24.51,24.51,1030000,24.51
1953-07-06,24.38,24.38,24.38,24.38,820000,24.38
1953-07-03,24.36,24.36,24.36,24.36,830000,24.36
1953-07-02,24.31,24.31,24.31,24.31,1030000,24.31
1953-07-01,24.24,24.24,24.24,24.24,910000,24.24
1953-06-30,24.14,24.14,24.14,24.14,820000,24.14
1953-06-29,24.14,24.14,24.14,24.14,800000,24.14
1953-06-26,24.21,24.21,24.21,24.21,830000,24.21
1953-06-25,24.19,24.19,24.19,24.19,1160000,24.19
1953-06-24,24.09,24.09,24.09,24.09,1030000,24.09
1953-06-23,24.12,24.12,24.12,24.12,1050000,24.12
1953-06-22,23.96,23.96,23.96,23.96,1030000,23.96
1953-06-19,23.84,23.84,23.84,23.84,890000,23.84
1953-06-18,23.84,23.84,23.84,23.84,1010000,23.84
1953-06-17,23.85,23.85,23.85,23.85,1150000,23.85
1953-06-16,23.55,23.55,23.55,23.55,1370000,23.55
1953-06-15,23.62,23.62,23.62,23.62,1090000,23.62
1953-06-12,23.82,23.82,23.82,23.82,920000,23.82
1953-06-11,23.75,23.75,23.75,23.75,1220000,23.75
1953-06-10,23.54,23.54,23.54,23.54,1960000,23.54
1953-06-09,23.60,23.60,23.60,23.60,2200000,23.60
1953-06-08,24.01,24.01,24.01,24.01,1000000,24.01
1953-06-05,24.09,24.09,24.09,24.09,1160000,24.09
1953-06-04,24.03,24.03,24.03,24.03,1400000,24.03
1953-06-03,24.18,24.18,24.18,24.18,1050000,24.18
1953-06-02,24.22,24.22,24.22,24.22,1450000,24.22
1953-06-01,24.15,24.15,24.15,24.15,1490000,24.15
1953-05-29,24.54,24.54,24.54,24.54,920000,24.54
1953-05-28,24.46,24.46,24.46,24.46,1240000,24.46
1953-05-27,24.64,24.64,24.64,24.64,1330000,24.64
1953-05-26,24.87,24.87,24.87,24.87,1160000,24.87
1953-05-25,24.99,24.99,24.99,24.99,1180000,24.99
1953-05-22,25.03,25.03,25.03,25.03,1350000,25.03
1953-05-21,25.06,25.06,25.06,25.06,1590000,25.06
1953-05-20,24.93,24.93,24.93,24.93,1690000,24.93
1953-05-19,24.70,24.70,24.70,24.70,1120000,24.70
1953-05-18,24.75,24.75,24.75,24.75,1080000,24.75
1953-05-15,24.84,24.84,24.84,24.84,1200000,24.84
1953-05-14,24.85,24.85,24.85,24.85,1210000,24.85
1953-05-13,24.71,24.71,24.71,24.71,1120000,24.71
1953-05-12,24.74,24.74,24.74,24.74,1080000,24.74
1953-05-11,24.91,24.91,24.91,24.91,1010000,24.91
1953-05-08,24.90,24.90,24.90,24.90,1220000,24.90
1953-05-07,24.90,24.90,24.90,24.90,1110000,24.90
1953-05-06,25.00,25.00,25.00,25.00,1110000,25.00
1953-05-05,25.03,25.03,25.03,25.03,1290000,25.03
1953-05-04,25.00,25.00,25.00,25.00,1520000,25.00
1953-05-01,24.73,24.73,24.73,24.73,1200000,24.73
1953-04-30,24.62,24.62,24.62,24.62,1140000,24.62
1953-04-29,24.68,24.68,24.68,24.68,1310000,24.68
1953-04-28,24.52,24.52,24.52,24.52,1330000,24.52
1953-04-27,24.34,24.34,24.34,24.34,1400000,24.34
1953-04-24,24.20,24.20,24.20,24.20,1780000,24.20
1953-04-23,24.19,24.19,24.19,24.19,1920000,24.19
1953-04-22,24.46,24.46,24.46,24.46,1390000,24.46
1953-04-21,24.67,24.67,24.67,24.67,1250000,24.67
1953-04-20,24.73,24.73,24.73,24.73,1520000,24.73
1953-04-17,24.62,24.62,24.62,24.62,1430000,24.62
1953-04-16,24.91,24.91,24.91,24.91,1310000,24.91
1953-04-15,24.96,24.96,24.96,24.96,1580000,24.96
1953-04-14,24.86,24.86,24.86,24.86,1480000,24.86
1953-04-13,24.77,24.77,24.77,24.77,1280000,24.77
1953-04-10,24.82,24.82,24.82,24.82,1360000,24.82
1953-04-09,24.88,24.88,24.88,24.88,1520000,24.88
1953-04-08,24.93,24.93,24.93,24.93,1860000,24.93
1953-04-07,24.71,24.71,24.71,24.71,2500000,24.71
1953-04-06,24.61,24.61,24.61,24.61,3050000,24.61
1953-04-02,25.23,25.23,25.23,25.23,1720000,25.23
1953-04-01,25.25,25.25,25.25,25.25,2240000,25.25
1953-03-31,25.29,25.29,25.29,25.29,3120000,25.29
1953-03-30,25.61,25.61,25.61,25.61,2740000,25.61
1953-03-27,25.99,25.99,25.99,25.99,1640000,25.99
1953-03-26,25.95,25.95,25.95,25.95,2000000,25.95
1953-03-25,26.10,26.10,26.10,26.10,2320000,26.10
1953-03-24,26.17,26.17,26.17,26.17,1970000,26.17
1953-03-23,26.02,26.02,26.02,26.02,1750000,26.02
1953-03-20,26.18,26.18,26.18,26.18,1730000,26.18
1953-03-19,26.22,26.22,26.22,26.22,1840000,26.22
1953-03-18,26.24,26.24,26.24,26.24,2110000,26.24
1953-03-17,26.33,26.33,26.33,26.33,2110000,26.33
1953-03-16,26.22,26.22,26.22,26.22,1770000,26.22
1953-03-13,26.18,26.18,26.18,26.18,1760000,26.18
1953-03-12,26.13,26.13,26.13,26.13,1780000,26.13
1953-03-11,26.12,26.12,26.12,26.12,1890000,26.12
1953-03-10,25.91,25.91,25.91,25.91,1530000,25.91
1953-03-09,25.83,25.83,25.83,25.83,1600000,25.83
1953-03-06,25.84,25.84,25.84,25.84,1690000,25.84
1953-03-05,25.79,25.79,25.79,25.79,1540000,25.79
1953-03-04,25.78,25.78,25.78,25.78,2010000,25.78
1953-03-03,26.00,26.00,26.00,26.00,1850000,26.00
1953-03-02,25.93,25.93,25.93,25.93,1760000,25.93
1953-02-27,25.90,25.90,25.90,25.90,1990000,25.90
1953-02-26,25.95,25.95,25.95,25.95,2290000,25.95
1953-02-25,25.91,25.91,25.91,25.91,2360000,25.91
1953-02-24,25.75,25.75,25.75,25.75,2300000,25.75
1953-02-20,25.63,25.63,25.63,25.63,1400000,25.63
1953-02-19,25.57,25.57,25.57,25.57,1390000,25.57
1953-02-18,25.48,25.48,25.48,25.48,1220000,25.48
1953-02-17,25.50,25.50,25.50,25.50,1290000,25.50
1953-02-16,25.65,25.65,25.65,25.65,1330000,25.65
1953-02-13,25.74,25.74,25.74,25.74,1350000,25.74
1953-02-11,25.64,25.64,25.64,25.64,1240000,25.64
1953-02-10,25.62,25.62,25.62,25.62,1350000,25.62
1953-02-09,25.69,25.69,25.69,25.69,1780000,25.69
1953-02-06,26.51,26.51,26.51,26.51,1870000,26.51
1953-02-05,26.15,26.15,26.15,26.15,1900000,26.15
1953-02-04,26.42,26.42,26.42,26.42,1660000,26.42
1953-02-03,26.54,26.54,26.54,26.54,1560000,26.54
1953-02-02,26.51,26.51,26.51,26.51,1890000,26.51
1953-01-30,26.38,26.38,26.38,26.38,1760000,26.38
1953-01-29,26.20,26.20,26.20,26.20,1830000,26.20
1953-01-28,26.13,26.13,26.13,26.13,1640000,26.13
1953-01-27,26.05,26.05,26.05,26.05,1550000,26.05
1953-01-26,26.02,26.02,26.02,26.02,1420000,26.02
1953-01-23,26.07,26.07,26.07,26.07,1340000,26.07
1953-01-22,26.12,26.12,26.12,26.12,1380000,26.12
1953-01-21,26.09,26.09,26.09,26.09,1300000,26.09
1953-01-20,26.14,26.14,26.14,26.14,1490000,26.14
1953-01-19,26.01,26.01,26.01,26.01,1360000,26.01
1953-01-16,26.02,26.02,26.02,26.02,1710000,26.02
1953-01-15,26.13,26.13,26.13,26.13,1450000,26.13
1953-01-14,26.08,26.08,26.08,26.08,1370000,26.08
1953-01-13,26.02,26.02,26.02,26.02,1680000,26.02
1953-01-12,25.86,25.86,25.86,25.86,1500000,25.86
1953-01-09,26.08,26.08,26.08,26.08,2080000,26.08
1953-01-08,26.33,26.33,26.33,26.33,1780000,26.33
1953-01-07,26.37,26.37,26.37,26.37,1760000,26.37
1953-01-06,26.48,26.48,26.48,26.48,2080000,26.48
1953-01-05,26.66,26.66,26.66,26.66,2130000,26.66
1953-01-02,26.54,26.54,26.54,26.54,1450000,26.54
1952-12-31,26.57,26.57,26.57,26.57,2050000,26.57
1952-12-30,26.59,26.59,26.59,26.59,2070000,26.59
1952-12-29,26.40,26.40,26.40,26.40,1820000,26.40
1952-12-26,26.25,26.25,26.25,26.25,1290000,26.25
1952-12-24,26.21,26.21,26.21,26.21,1510000,26.21
1952-12-23,26.19,26.19,26.19,26.19,2100000,26.19
1952-12-22,26.30,26.30,26.30,26.30,2100000,26.30
1952-12-19,26.15,26.15,26.15,26.15,2050000,26.15
1952-12-18,26.03,26.03,26.03,26.03,1860000,26.03
1952-12-17,26.04,26.04,26.04,26.04,1700000,26.04
1952-12-16,26.07,26.07,26.07,26.07,1980000,26.07
1952-12-15,26.04,26.04,26.04,26.04,1940000,26.04
1952-12-12,26.04,26.04,26.04,26.04,2030000,26.04
1952-12-11,25.96,25.96,25.96,25.96,1790000,25.96
1952-12-10,25.98,25.98,25.98,25.98,1880000,25.98
1952-12-09,25.93,25.93,25.93,25.93,2120000,25.93
1952-12-08,25.76,25.76,25.76,25.76,1790000,25.76
1952-12-05,25.62,25.62,25.62,25.62,1510000,25.62
1952-12-04,25.61,25.61,25.61,25.61,1570000,25.61
1952-12-03,25.71,25.71,25.71,25.71,1610000,25.71
1952-12-02,25.74,25.74,25.74,25.74,1610000,25.74
1952-12-01,25.68,25.68,25.68,25.68,2100000,25.68
1952-11-28,25.66,25.66,25.66,25.66,2160000,25.66
1952-11-26,25.52,25.52,25.52,25.52,1920000,25.52
1952-11-25,25.36,25.36,25.36,25.36,1930000,25.36
1952-11-24,25.42,25.42,25.42,25.42,2100000,25.42
1952-11-21,25.27,25.27,25.27,25.27,1760000,25.27
1952-11-20,25.28,25.28,25.28,25.28,1740000,25.28
1952-11-19,25.33,25.33,25.33,25.33,2350000,25.33
1952-11-18,25.16,25.16,25.16,25.16,2250000,25.16
1952-11-17,24.80,24.80,24.80,24.80,1490000,24.80
1952-11-14,24.75,24.75,24.75,24.75,1700000,24.75
1952-11-13,24.71,24.71,24.71,24.71,1330000,24.71
1952-11-12,24.65,24.65,24.65,24.65,1490000,24.65
1952-11-10,24.77,24.77,24.77,24.77,1360000,24.77
1952-11-07,24.78,24.78,24.78,24.78,1540000,24.78
1952-11-06,24.77,24.77,24.77,24.77,1390000,24.77
1952-11-05,24.67,24.67,24.67,24.67,2030000,24.67
1952-11-03,24.60,24.60,24.60,24.60,1670000,24.60
1952-10-31,24.52,24.52,24.52,24.52,1760000,24.52
1952-10-30,24.15,24.15,24.15,24.15,1090000,24.15
1952-10-29,24.15,24.15,24.15,24.15,1020000,24.15
1952-10-28,24.13,24.13,24.13,24.13,1080000,24.13
1952-10-27,24.09,24.09,24.09,24.09,1000000,24.09
1952-10-24,24.03,24.03,24.03,24.03,1060000,24.03
1952-10-23,23.87,23.87,23.87,23.87,1260000,23.87
1952-10-22,23.80,23.80,23.80,23.80,1160000,23.80
1952-10-21,24.07,24.07,24.07,24.07,990000,24.07
1952-10-20,24.13,24.13,24.13,24.13,1050000,24.13
1952-10-17,24.20,24.20,24.20,24.20,1360000,24.20
1952-10-16,23.91,23.91,23.91,23.91,1730000,23.91
1952-10-15,24.06,24.06,24.06,24.06,1730000,24.06
1952-10-14,24.48,24.48,24.48,24.48,1130000,24.48
1952-10-10,24.55,24.55,24.55,24.55,1070000,24.55
1952-10-09,24.57,24.57,24.57,24.57,1090000,24.57
1952-10-08,24.58,24.58,24.58,24.58,1260000,24.58
1952-10-07,24.40,24.40,24.40,24.40,950000,24.40
1952-10-06,24.44,24.44,24.44,24.44,1070000,24.44
1952-10-03,24.50,24.50,24.50,24.50,980000,24.50
1952-10-02,24.52,24.52,24.52,24.52,1040000,24.52
1952-10-01,24.48,24.48,24.48,24.48,1060000,24.48
1952-09-30,24.54,24.54,24.54,24.54,1120000,24.54
1952-09-29,24.68,24.68,24.68,24.68,970000,24.68
1952-09-26,24.73,24.73,24.73,24.73,1180000,24.73
1952-09-25,24.81,24.81,24.81,24.81,1210000,24.81
1952-09-24,24.79,24.79,24.79,24.79,1390000,24.79
1952-09-23,24.70,24.70,24.70,24.70,1240000,24.70
1952-09-22,24.59,24.59,24.59,24.59,1160000,24.59
1952-09-19,24.57,24.57,24.57,24.57,1150000,24.57
1952-09-18,24.51,24.51,24.51,24.51,1030000,24.51
1952-09-17,24.58,24.58,24.58,24.58,1000000,24.58
1952-09-16,24.53,24.53,24.53,24.53,1140000,24.53
1952-09-15,24.45,24.45,24.45,24.45,1100000,24.45
1952-09-12,24.71,24.71,24.71,24.71,1040000,24.71
1952-09-11,24.72,24.72,24.72,24.72,970000,24.72
1952-09-10,24.69,24.69,24.69,24.69,1590000,24.69
1952-09-09,24.86,24.86,24.86,24.86,1310000,24.86
1952-09-08,25.11,25.11,25.11,25.11,1170000,25.11
1952-09-05,25.21,25.21,25.21,25.21,1040000,25.21
1952-09-04,25.24,25.24,25.24,25.24,1120000,25.24
1952-09-03,25.25,25.25,25.25,25.25,1200000,25.25
1952-09-02,25.15,25.15,25.15,25.15,970000,25.15
1952-08-29,25.03,25.03,25.03,25.03,890000,25.03
1952-08-28,24.97,24.97,24.97,24.97,980000,24.97
1952-08-27,24.94,24.94,24.94,24.94,930000,24.94
1952-08-26,24.83,24.83,24.83,24.83,890000,24.83
1952-08-25,24.87,24.87,24.87,24.87,840000,24.87
1952-08-22,24.99,24.99,24.99,24.99,910000,24.99
1952-08-21,24.98,24.98,24.98,24.98,800000,24.98
1952-08-20,24.95,24.95,24.95,24.95,960000,24.95
1952-08-19,24.89,24.89,24.89,24.89,980000,24.89
1952-08-18,24.94,24.94,24.94,24.94,1090000,24.94
1952-08-15,25.20,25.20,25.20,25.20,890000,25.20
1952-08-14,25.28,25.28,25.28,25.28,930000,25.28
1952-08-13,25.28,25.28,25.28,25.28,990000,25.28
1952-08-12,25.31,25.31,25.31,25.31,1110000,25.31
1952-08-11,25.52,25.52,25.52,25.52,1160000,25.52
1952-08-08,25.55,25.55,25.55,25.55,1170000,25.55
1952-08-07,25.52,25.52,25.52,25.52,1180000,25.52
1952-08-06,25.44,25.44,25.44,25.44,1140000,25.44
1952-08-05,25.46,25.46,25.46,25.46,1050000,25.46
1952-08-04,25.43,25.43,25.43,25.43,950000,25.43
1952-08-01,25.45,25.45,25.45,25.45,1050000,25.45
1952-07-31,25.40,25.40,25.40,25.40,1230000,25.40
1952-07-30,25.37,25.37,25.37,25.37,1240000,25.37
1952-07-29,25.26,25.26,25.26,25.26,1010000,25.26
1952-07-28,25.20,25.20,25.20,25.20,1030000,25.20
1952-07-25,25.16,25.16,25.16,25.16,1130000,25.16
1952-07-24,25.24,25.24,25.24,25.24,1270000,25.24
1952-07-23,25.11,25.11,25.11,25.11,1020000,25.11
1952-07-22,25.00,25.00,25.00,25.00,910000,25.00
1952-07-21,24.95,24.95,24.95,24.95,780000,24.95
1952-07-18,24.85,24.85,24.85,24.85,1020000,24.85
1952-07-17,25.05,25.05,25.05,25.05,1010000,25.05
1952-07-16,25.16,25.16,25.16,25.16,1120000,25.16
1952-07-15,25.16,25.16,25.16,25.16,1220000,25.16
1952-07-14,25.03,25.03,25.03,25.03,1090000,25.03
1952-07-11,24.98,24.98,24.98,24.98,1040000,24.98
1952-07-10,24.81,24.81,24.81,24.81,1010000,24.81
1952-07-09,24.86,24.86,24.86,24.86,1120000,24.86
1952-07-08,24.96,24.96,24.96,24.96,850000,24.96
1952-07-07,24.97,24.97,24.97,24.97,1080000,24.97
1952-07-03,25.05,25.05,25.05,25.05,1150000,25.05
1952-07-02,25.06,25.06,25.06,25.06,1320000,25.06
1952-07-01,25.12,25.12,25.12,25.12,1450000,25.12
1952-06-30,24.96,24.96,24.96,24.96,1380000,24.96
1952-06-27,24.83,24.83,24.83,24.83,1210000,24.83
1952-06-26,24.75,24.75,24.75,24.75,1190000,24.75
1952-06-25,24.66,24.66,24.66,24.66,1230000,24.66
1952-06-24,24.60,24.60,24.60,24.60,1200000,24.60
1952-06-23,24.56,24.56,24.56,24.56,1200000,24.56
1952-06-20,24.59,24.59,24.59,24.59,1190000,24.59
1952-06-19,24.51,24.51,24.51,24.51,1320000,24.51
1952-06-18,24.43,24.43,24.43,24.43,1270000,24.43
1952-06-17,24.33,24.33,24.33,24.33,920000,24.33
1952-06-16,24.30,24.30,24.30,24.30,980000,24.30
1952-06-13,24.37,24.37,24.37,24.37,1130000,24.37
1952-06-12,24.31,24.31,24.31,24.31,1370000,24.31
1952-06-11,24.31,24.31,24.31,24.31,1190000,24.31
1952-06-10,24.23,24.23,24.23,24.23,1220000,24.23
1952-06-09,24.37,24.37,24.37,24.37,1270000,24.37
1952-06-06,24.26,24.26,24.26,24.26,1520000,24.26
1952-06-05,24.10,24.10,24.10,24.10,1410000,24.10
1952-06-04,23.95,23.95,23.95,23.95,1200000,23.95
1952-06-03,23.78,23.78,23.78,23.78,940000,23.78
1952-06-02,23.80,23.80,23.80,23.80,1190000,23.80
1952-05-29,23.86,23.86,23.86,23.86,1100000,23.86
1952-05-28,23.84,23.84,23.84,23.84,1130000,23.84
1952-05-27,23.88,23.88,23.88,23.88,1040000,23.88
1952-05-26,23.94,23.94,23.94,23.94,940000,23.94
1952-05-23,23.89,23.89,23.89,23.89,1150000,23.89
1952-05-22,23.91,23.91,23.91,23.91,1360000,23.91
1952-05-21,23.78,23.78,23.78,23.78,1210000,23.78
1952-05-20,23.74,23.74,23.74,23.74,1150000,23.74
1952-05-19,23.61,23.61,23.61,23.61,780000,23.61
1952-05-16,23.56,23.56,23.56,23.56,910000,23.56
1952-05-15,23.60,23.60,23.60,23.60,1050000,23.60
1952-05-14,23.68,23.68,23.68,23.68,950000,23.68
1952-05-13,23.78,23.78,23.78,23.78,890000,23.78
1952-05-12,23.75,23.75,23.75,23.75,800000,23.75
1952-05-09,23.84,23.84,23.84,23.84,960000,23.84
1952-05-08,23.86,23.86,23.86,23.86,1230000,23.86
1952-05-07,23.81,23.81,23.81,23.81,1120000,23.81
1952-05-06,23.67,23.67,23.67,23.67,1120000,23.67
1952-05-05,23.66,23.66,23.66,23.66,860000,23.66
1952-05-02,23.56,23.56,23.56,23.56,1300000,23.56
1952-05-01,23.17,23.17,23.17,23.17,1400000,23.17
1952-04-30,23.32,23.32,23.32,23.32,1000000,23.32
1952-04-29,23.49,23.49,23.49,23.49,1170000,23.49
1952-04-28,23.55,23.55,23.55,23.55,980000,23.55
1952-04-25,23.54,23.54,23.54,23.54,1240000,23.54
1952-04-24,23.43,23.43,23.43,23.43,1580000,23.43
1952-04-23,23.48,23.48,23.48,23.48,1090000,23.48
1952-04-22,23.58,23.58,23.58,23.58,1240000,23.58
1952-04-21,23.69,23.69,23.69,23.69,1110000,23.69
1952-04-18,23.50,23.50,23.50,23.50,1240000,23.50
1952-04-17,23.41,23.41,23.41,23.41,1620000,23.41
1952-04-16,23.58,23.58,23.58,23.58,1400000,23.58
1952-04-15,23.65,23.65,23.65,23.65,1720000,23.65
1952-04-14,23.95,23.95,23.95,23.95,1790000,23.95
1952-04-10,24.11,24.11,24.11,24.11,1130000,24.11
1952-04-09,23.94,23.94,23.94,23.94,980000,23.94
1952-04-08,23.91,23.91,23.91,23.91,1090000,23.91
1952-04-07,23.80,23.80,23.80,23.80,1230000,23.80
1952-04-04,24.02,24.02,24.02,24.02,1190000,24.02
1952-04-03,24.12,24.12,24.12,24.12,1280000,24.12
1952-04-02,24.12,24.12,24.12,24.12,1260000,24.12
1952-04-01,24.18,24.18,24.18,24.18,1720000,24.18
1952-03-31,24.37,24.37,24.37,24.37,1680000,24.37
1952-03-28,24.18,24.18,24.18,24.18,1560000,24.18
1952-03-27,23.99,23.99,23.99,23.99,1370000,23.99
1952-03-26,23.78,23.78,23.78,23.78,1030000,23.78
1952-03-25,23.79,23.79,23.79,23.79,1060000,23.79
1952-03-24,23.93,23.93,23.93,23.93,1040000,23.93
1952-03-21,23.93,23.93,23.93,23.93,1290000,23.93
1952-03-20,23.89,23.89,23.89,23.89,1240000,23.89
1952-03-19,23.82,23.82,23.82,23.82,1090000,23.82
1952-03-18,23.87,23.87,23.87,23.87,1170000,23.87
1952-03-17,23.92,23.92,23.92,23.92,1150000,23.92
1952-03-14,23.75,23.75,23.75,23.75,1350000,23.75
1952-03-13,23.75,23.75,23.75,23.75,1270000,23.75
1952-03-12,23.73,23.73,23.73,23.73,1310000,23.73
1952-03-11,23.62,23.62,23.62,23.62,1210000,23.62
1952-03-10,23.60,23.60,23.60,23.60,1170000,23.60
1952-03-07,23.72,23.72,23.72,23.72,1410000,23.72
1952-03-06,23.69,23.69,23.69,23.69,1210000,23.69
1952-03-05,23.71,23.71,23.71,23.71,1380000,23.71
1952-03-04,23.68,23.68,23.68,23.68,1570000,23.68
1952-03-03,23.29,23.29,23.29,23.29,1020000,23.29
1952-02-29,23.26,23.26,23.26,23.26,1000000,23.26
1952-02-28,23.29,23.29,23.29,23.29,1150000,23.29
1952-02-27,23.18,23.18,23.18,23.18,1260000,23.18
1952-02-26,23.15,23.15,23.15,23.15,1080000,23.15
1952-02-25,23.23,23.23,23.23,23.23,1200000,23.23
1952-02-21,23.16,23.16,23.16,23.16,1360000,23.16
1952-02-20,23.09,23.09,23.09,23.09,1970000,23.09
1952-02-19,23.36,23.36,23.36,23.36,1630000,23.36
1952-02-18,23.74,23.74,23.74,23.74,1140000,23.74
1952-02-15,23.86,23.86,23.86,23.86,1200000,23.86
1952-02-14,23.87,23.87,23.87,23.87,1340000,23.87
1952-02-13,23.92,23.92,23.92,23.92,1300000,23.92
1952-02-11,24.11,24.11,24.11,24.11,1140000,24.11
1952-02-08,24.24,24.24,24.24,24.24,1350000,24.24
1952-02-07,24.11,24.11,24.11,24.11,1170000,24.11
1952-02-06,24.18,24.18,24.18,24.18,1310000,24.18
1952-02-05,24.11,24.11,24.11,24.11,1590000,24.11
1952-02-04,24.12,24.12,24.12,24.12,1640000,24.12
1952-02-01,24.30,24.30,24.30,24.30,1350000,24.30
1952-01-31,24.14,24.14,24.14,24.14,1810000,24.14
1952-01-30,24.23,24.23,24.23,24.23,1880000,24.23
1952-01-29,24.57,24.57,24.57,24.57,1730000,24.57
1952-01-28,24.61,24.61,24.61,24.61,1590000,24.61
1952-01-25,24.55,24.55,24.55,24.55,1650000,24.55
1952-01-24,24.56,24.56,24.56,24.56,1570000,24.56
1952-01-23,24.54,24.54,24.54,24.54,1680000,24.54
1952-01-22,24.66,24.66,24.66,24.66,1920000,24.66
1952-01-21,24.46,24.46,24.46,24.46,1730000,24.46
1952-01-18,24.25,24.25,24.25,24.25,1740000,24.25
1952-01-17,24.20,24.20,24.20,24.20,1590000,24.20
1952-01-16,24.09,24.09,24.09,24.09,1430000,24.09
1952-01-15,24.06,24.06,24.06,24.06,1340000,24.06
1952-01-14,24.16,24.16,24.16,24.16,1510000,24.16
1952-01-11,23.98,23.98,23.98,23.98,1760000,23.98
1952-01-10,23.86,23.86,23.86,23.86,1520000,23.86
1952-01-09,23.74,23.74,23.74,23.74,1370000,23.74
1952-01-08,23.82,23.82,23.82,23.82,1390000,23.82
1952-01-07,23.91,23.91,23.91,23.91,1540000,23.91
1952-01-04,23.92,23.92,23.92,23.92,1480000,23.92
1952-01-03,23.88,23.88,23.88,23.88,1220000,23.88
1952-01-02,23.80,23.80,23.80,23.80,1070000,23.80
1951-12-31,23.77,23.77,23.77,23.77,1440000,23.77
1951-12-28,23.69,23.69,23.69,23.69,1470000,23.69
1951-12-27,23.65,23.65,23.65,23.65,1460000,23.65
1951-12-26,23.44,23.44,23.44,23.44,1520000,23.44
1951-12-24,23.54,23.54,23.54,23.54,680000,23.54
1951-12-21,23.51,23.51,23.51,23.51,1250000,23.51
1951-12-20,23.57,23.57,23.57,23.57,1340000,23.57
1951-12-19,23.57,23.57,23.57,23.57,1510000,23.57
1951-12-18,23.49,23.49,23.49,23.49,1290000,23.49
1951-12-17,23.41,23.41,23.41,23.41,1220000,23.41
1951-12-14,23.37,23.37,23.37,23.37,1360000,23.37
1951-12-13,23.39,23.39,23.39,23.39,1380000,23.39
1951-12-12,23.37,23.37,23.37,23.37,1280000,23.37
1951-12-11,23.30,23.30,23.30,23.30,1360000,23.30
1951-12-10,23.42,23.42,23.42,23.42,1340000,23.42
1951-12-07,23.38,23.38,23.38,23.38,1990000,23.38
1951-12-06,23.34,23.34,23.34,23.34,1840000,23.34
1951-12-05,23.07,23.07,23.07,23.07,1330000,23.07
1951-12-04,23.14,23.14,23.14,23.14,1280000,23.14
1951-12-03,23.01,23.01,23.01,23.01,1220000,23.01
1951-11-30,22.88,22.88,22.88,22.88,1530000,22.88
1951-11-29,22.67,22.67,22.67,22.67,1070000,22.67
1951-11-28,22.61,22.61,22.61,22.61,1150000,22.61
1951-11-27,22.66,22.66,22.66,22.66,1310000,22.66
1951-11-26,22.43,22.43,22.43,22.43,1180000,22.43
1951-11-23,22.40,22.40,22.40,22.40,1210000,22.40
1951-11-21,22.64,22.64,22.64,22.64,1090000,22.64
1951-11-20,22.68,22.68,22.68,22.68,1130000,22.68
1951-11-19,22.73,22.73,22.73,22.73,1030000,22.73
1951-11-16,22.82,22.82,22.82,22.82,1140000,22.82
1951-11-15,22.84,22.84,22.84,22.84,1200000,22.84
1951-11-14,22.85,22.85,22.85,22.85,1220000,22.85
1951-11-13,22.79,22.79,22.79,22.79,1160000,22.79
1951-11-09,22.75,22.75,22.75,22.75,1470000,22.75
1951-11-08,22.47,22.47,22.47,22.47,1410000,22.47
1951-11-07,22.49,22.49,22.49,22.49,1490000,22.49
1951-11-05,22.82,22.82,22.82,22.82,1130000,22.82
1951-11-02,22.93,22.93,22.93,22.93,1230000,22.93
1951-11-01,23.10,23.10,23.10,23.10,1430000,23.10
1951-10-31,22.94,22.94,22.94,22.94,1490000,22.94
1951-10-30,22.66,22.66,22.66,22.66,1530000,22.66
1951-10-29,22.69,22.69,22.69,22.69,1780000,22.69
1951-10-26,22.81,22.81,22.81,22.81,1710000,22.81
1951-10-25,22.96,22.96,22.96,22.96,1360000,22.96
1951-10-24,23.03,23.03,23.03,23.03,1670000,23.03
1951-10-23,22.84,22.84,22.84,22.84,2110000,22.84
1951-10-22,22.75,22.75,22.75,22.75,2690000,22.75
1951-10-19,23.32,23.32,23.32,23.32,1990000,23.32
1951-10-18,23.67,23.67,23.67,23.67,1450000,23.67
1951-10-17,23.69,23.69,23.69,23.69,1460000,23.69
1951-10-16,23.77,23.77,23.77,23.77,1730000,23.77
1951-10-15,23.85,23.85,23.85,23.85,1720000,23.85
1951-10-11,23.70,23.70,23.70,23.70,1760000,23.70
1951-10-10,23.61,23.61,23.61,23.61,1320000,23.61
1951-10-09,23.65,23.65,23.65,23.65,1750000,23.65
1951-10-08,23.75,23.75,23.75,23.75,1860000,23.75
1951-10-05,23.78,23.78,23.78,23.78,2080000,23.78
1951-10-04,23.72,23.72,23.72,23.72,1810000,23.72
1951-10-03,23.79,23.79,23.79,23.79,2780000,23.79
1951-10-02,23.64,23.64,23.64,23.64,1870000,23.64
1951-10-01,23.47,23.47,23.47,23.47,1330000,23.47
1951-09-28,23.26,23.26,23.26,23.26,1390000,23.26
1951-09-27,23.27,23.27,23.27,23.27,1540000,23.27
1951-09-26,23.40,23.40,23.40,23.40,1520000,23.40
1951-09-25,23.38,23.38,23.38,23.38,1740000,23.38
1951-09-24,23.30,23.30,23.30,23.30,1630000,23.30
1951-09-21,23.40,23.40,23.40,23.40,2180000,23.40
1951-09-20,23.57,23.57,23.57,23.57,2100000,23.57
1951-09-19,23.59,23.59,23.59,23.59,2070000,23.59
1951-09-18,23.59,23.59,23.59,23.59,2030000,23.59
1951-09-17,23.62,23.62,23.62,23.62,1800000,23.62
1951-09-14,23.69,23.69,23.69,23.69,2170000,23.69
1951-09-13,23.71,23.71,23.71,23.71,2350000,23.71
1951-09-12,23.60,23.60,23.60,23.60,2180000,23.60
1951-09-11,23.50,23.50,23.50,23.50,2040000,23.50
1951-09-10,23.62,23.62,23.62,23.62,2190000,23.62
1951-09-07,23.53,23.53,23.53,23.53,1970000,23.53
1951-09-06,23.47,23.47,23.47,23.47,2150000,23.47
1951-09-05,23.42,23.42,23.42,23.42,1850000,23.42
1951-09-04,23.28,23.28,23.28,23.28,1520000,23.28
1951-08-31,23.28,23.28,23.28,23.28,1530000,23.28
1951-08-30,23.24,23.24,23.24,23.24,1950000,23.24
1951-08-29,23.08,23.08,23.08,23.08,1520000,23.08
1951-08-28,22.90,22.90,22.90,22.90,1280000,22.90
1951-08-27,22.85,22.85,22.85,22.85,1080000,22.85
1951-08-24,22.88,22.88,22.88,22.88,1210000,22.88
1951-08-23,22.90,22.90,22.90,22.90,1230000,22.90
1951-08-22,22.75,22.75,22.75,22.75,1130000,22.75
1951-08-21,22.83,22.83,22.83,22.83,1400000,22.83
1951-08-20,22.93,22.93,22.93,22.93,1130000,22.93
1951-08-17,22.94,22.94,22.94,22.94,1620000,22.94
1951-08-16,22.87,22.87,22.87,22.87,1750000,22.87
1951-08-15,22.79,22.79,22.79,22.79,1340000,22.79
1951-08-14,22.70,22.70,22.70,22.70,1180000,22.70
1951-08-13,22.80,22.80,22.80,22.80,1320000,22.80
1951-08-10,22.79,22.79,22.79,22.79,1260000,22.79
1951-08-09,22.84,22.84,22.84,22.84,1500000,22.84
1951-08-08,22.93,22.93,22.93,22.93,1410000,22.93
1951-08-07,23.03,23.03,23.03,23.03,1810000,23.03
1951-08-06,23.01,23.01,23.01,23.01,1600000,23.01
1951-08-03,22.85,22.85,22.85,22.85,1570000,22.85
1951-08-02,22.82,22.82,22.82,22.82,2130000,22.82
1951-08-01,22.51,22.51,22.51,22.51,1680000,22.51
1951-07-31,22.40,22.40,22.40,22.40,1550000,22.40
1951-07-30,22.63,22.63,22.63,22.63,1600000,22.63
1951-07-27,22.53,22.53,22.53,22.53,1450000,22.53
1951-07-26,22.47,22.47,22.47,22.47,1480000,22.47
1951-07-25,22.32,22.32,22.32,22.32,1870000,22.32
1951-07-24,22.44,22.44,22.44,22.44,1740000,22.44
1951-07-23,22.10,22.10,22.10,22.10,1320000,22.10
1951-07-20,21.88,21.88,21.88,21.88,1390000,21.88
1951-07-19,21.84,21.84,21.84,21.84,1120000,21.84
1951-07-18,21.88,21.88,21.88,21.88,1370000,21.88
1951-07-17,21.92,21.92,21.92,21.92,1280000,21.92
1951-07-16,21.73,21.73,21.73,21.73,1200000,21.73
1951-07-13,21.98,21.98,21.98,21.98,1320000,21.98
1951-07-12,21.80,21.80,21.80,21.80,1050000,21.80
1951-07-11,21.68,21.68,21.68,21.68,970000,21.68
1951-07-10,21.63,21.63,21.63,21.63,990000,21.63
1951-07-09,21.73,21.73,21.73,21.73,1110000,21.73
1951-07-06,21.64,21.64,21.64,21.64,1170000,21.64
1951-07-05,21.64,21.64,21.64,21.64,1410000,21.64
1951-07-03,21.23,21.23,21.23,21.23,1250000,21.23
1951-07-02,21.10,21.10,21.10,21.10,1350000,21.10
1951-06-29,20.96,20.96,20.96,20.96,1730000,20.96
1951-06-28,21.10,21.10,21.10,21.10,1940000,21.10
1951-06-27,21.37,21.37,21.37,21.37,1360000,21.37
1951-06-26,21.30,21.30,21.30,21.30,1260000,21.30
1951-06-25,21.29,21.29,21.29,21.29,2440000,21.29
1951-06-22,21.55,21.55,21.55,21.55,1340000,21.55
1951-06-21,21.78,21.78,21.78,21.78,1100000,21.78
1951-06-20,21.91,21.91,21.91,21.91,1120000,21.91
1951-06-19,22.02,22.02,22.02,22.02,1100000,22.02
1951-06-18,22.05,22.05,22.05,22.05,1050000,22.05
1951-06-15,22.04,22.04,22.04,22.04,1370000,22.04
1951-06-14,21.84,21.84,21.84,21.84,1300000,21.84
1951-06-13,21.55,21.55,21.55,21.55,1060000,21.55
1951-06-12,21.52,21.52,21.52,21.52,1200000,21.52
1951-06-11,21.61,21.61,21.61,21.61,1220000,21.61
1951-06-08,21.49,21.49,21.49,21.49,1000000,21.49
1951-06-07,21.56,21.56,21.56,21.56,1340000,21.56
1951-06-06,21.48,21.48,21.48,21.48,1200000,21.48
1951-06-05,21.33,21.33,21.33,21.33,1180000,21.33
1951-06-04,21.24,21.24,21.24,21.24,1100000,21.24
1951-06-01,21.48,21.48,21.48,21.48,9810000,21.48
1951-05-31,21.52,21.52,21.52,21.52,1220000,21.52
1951-05-29,21.35,21.35,21.35,21.35,1190000,21.35
1951-05-28,21.21,21.21,21.21,21.21,1240000,21.21
1951-05-25,21.03,21.03,21.03,21.03,1210000,21.03
1951-05-24,21.05,21.05,21.05,21.05,2580000,21.05
1951-05-23,21.16,21.16,21.16,21.16,1540000,21.16
1951-05-22,21.36,21.36,21.36,21.36,1440000,21.36
1951-05-21,21.46,21.46,21.46,21.46,1580000,21.46
1951-05-18,21.51,21.51,21.51,21.51,1660000,21.51
1951-05-17,21.91,21.91,21.91,21.91,1370000,21.91
1951-05-16,21.69,21.69,21.69,21.69,1660000,21.69
1951-05-15,21.76,21.76,21.76,21.76,2020000,21.76
1951-05-14,22.18,22.18,22.18,22.18,1250000,22.18
1951-05-11,22.33,22.33,22.33,22.33,1640000,22.33
1951-05-10,22.51,22.51,22.51,22.51,1660000,22.51
1951-05-09,22.64,22.64,22.64,22.64,1960000,22.64
1951-05-08,22.61,22.61,22.61,22.61,1600000,22.61
1951-05-07,22.63,22.63,22.63,22.63,1580000,22.63
1951-05-04,22.77,22.77,22.77,22.77,2050000,22.77
1951-05-03,22.81,22.81,22.81,22.81,2060000,22.81
1951-05-02,22.62,22.62,22.62,22.62,1900000,22.62
1951-05-01,22.53,22.53,22.53,22.53,1760000,22.53
1951-04-30,22.43,22.43,22.43,22.43,1790000,22.43
1951-04-27,22.39,22.39,22.39,22.39,2120000,22.39
1951-04-26,22.16,22.16,22.16,22.16,1800000,22.16
1951-04-25,21.97,21.97,21.97,21.97,1520000,21.97
1951-04-24,21.96,21.96,21.96,21.96,1420000,21.96
1951-04-23,22.05,22.05,22.05,22.05,1160000,22.05
1951-04-20,22.04,22.04,22.04,22.04,940000,22.04
1951-04-19,22.04,22.04,22.04,22.04,1520000,22.04
1951-04-18,22.13,22.13,22.13,22.13,1780000,22.13
1951-04-17,22.09,22.09,22.09,22.09,1470000,22.09
1951-04-16,22.04,22.04,22.04,22.04,1730000,22.04
1951-04-13,22.09,22.09,22.09,22.09,2120000,22.09
1951-04-12,21.83,21.83,21.83,21.83,1530000,21.83
1951-04-11,21.64,21.64,21.64,21.64,1420000,21.64
1951-04-10,21.65,21.65,21.65,21.65,1280000,21.65
1951-04-09,21.68,21.68,21.68,21.68,1110000,21.68
1951-04-06,21.72,21.72,21.72,21.72,1450000,21.72
1951-04-05,21.69,21.69,21.69,21.69,1790000,21.69
1951-04-04,21.40,21.40,21.40,21.40,1300000,21.40
1951-04-03,21.26,21.26,21.26,21.26,1220000,21.26
1951-04-02,21.32,21.32,21.32,21.32,1280000,21.32
1951-03-30,21.48,21.48,21.48,21.48,1150000,21.48
1951-03-29,21.33,21.33,21.33,21.33,1300000,21.33
1951-03-28,21.26,21.26,21.26,21.26,1770000,21.26
1951-03-27,21.51,21.51,21.51,21.51,1250000,21.51
1951-03-26,21.53,21.53,21.53,21.53,1230000,21.53
1951-03-22,21.73,21.73,21.73,21.73,1290000,21.73
1951-03-21,21.64,21.64,21.64,21.64,1310000,21.64
1951-03-20,21.52,21.52,21.52,21.52,1020000,21.52
1951-03-19,21.56,21.56,21.56,21.56,1120000,21.56
1951-03-16,21.64,21.64,21.64,21.64,1660000,21.64
1951-03-15,21.29,21.29,21.29,21.29,2070000,21.29
1951-03-14,21.25,21.25,21.25,21.25,2110000,21.25
1951-03-13,21.41,21.41,21.41,21.41,2330000,21.41
1951-03-12,21.70,21.70,21.70,21.70,1640000,21.70
1951-03-09,21.95,21.95,21.95,21.95,1610000,21.95
1951-03-08,21.95,21.95,21.95,21.95,1440000,21.95
1951-03-07,21.86,21.86,21.86,21.86,1770000,21.86
1951-03-06,21.79,21.79,21.79,21.79,1490000,21.79
1951-03-05,21.79,21.79,21.79,21.79,1690000,21.79
1951-03-02,21.93,21.93,21.93,21.93,1570000,21.93
1951-03-01,21.85,21.85,21.85,21.85,1610000,21.85
1951-02-28,21.80,21.80,21.80,21.80,1640000,21.80
1951-02-27,21.76,21.76,21.76,21.76,1680000,21.76
1951-02-26,21.93,21.93,21.93,21.93,1650000,21.93
1951-02-23,21.92,21.92,21.92,21.92,1540000,21.92
1951-02-21,21.86,21.86,21.86,21.86,1670000,21.86
1951-02-20,21.79,21.79,21.79,21.79,2010000,21.79
1951-02-19,21.83,21.83,21.83,21.83,1910000,21.83
1951-02-16,22.13,22.13,22.13,22.13,1860000,22.13
1951-02-15,22.00,22.00,22.00,22.00,1700000,22.00
1951-02-14,22.12,22.12,22.12,22.12,2050000,22.12
1951-02-13,22.18,22.18,22.18,22.18,2400000,22.18
1951-02-09,22.17,22.17,22.17,22.17,2550000,22.17
1951-02-08,22.09,22.09,22.09,22.09,2120000,22.09
1951-02-07,21.99,21.99,21.99,21.99,2020000,21.99
1951-02-06,22.12,22.12,22.12,22.12,2370000,22.12
1951-02-05,22.20,22.20,22.20,22.20,2680000,22.20
1951-02-02,21.96,21.96,21.96,21.96,3030000,21.96
1951-02-01,21.77,21.77,21.77,21.77,2380000,21.77
1951-01-31,21.66,21.66,21.66,21.66,2340000,21.66
1951-01-30,21.74,21.74,21.74,21.74,2480000,21.74
1951-01-29,21.67,21.67,21.67,21.67,2630000,21.67
1951-01-26,21.26,21.26,21.26,21.26,2230000,21.26
1951-01-25,21.03,21.03,21.03,21.03,2520000,21.03
1951-01-24,21.16,21.16,21.16,21.16,1990000,21.16
1951-01-23,21.26,21.26,21.26,21.26,2080000,21.26
1951-01-22,21.18,21.18,21.18,21.18,2570000,21.18
1951-01-19,21.36,21.36,21.36,21.36,3170000,21.36
1951-01-18,21.40,21.40,21.40,21.40,3490000,21.40
1951-01-17,21.55,21.55,21.55,21.55,3880000,21.55
1951-01-16,21.46,21.46,21.46,21.46,3740000,21.46
1951-01-15,21.30,21.30,21.30,21.30,2830000,21.30
1951-01-12,21.11,21.11,21.11,21.11,2950000,21.11
1951-01-11,21.19,21.19,21.19,21.19,3490000,21.19
1951-01-10,20.85,20.85,20.85,20.85,3270000,20.85
1951-01-09,21.12,21.12,21.12,21.12,3800000,21.12
1951-01-08,21.00,21.00,21.00,21.00,2780000,21.00
1951-01-05,20.87,20.87,20.87,20.87,3390000,20.87
1951-01-04,20.87,20.87,20.87,20.87,3390000,20.87
1951-01-03,20.69,20.69,20.69,20.69,3370000,20.69
1951-01-02,20.77,20.77,20.77,20.77,3030000,20.77
1950-12-29,20.43,20.43,20.43,20.43,3440000,20.43
1950-12-28,20.38,20.38,20.38,20.38,3560000,20.38
1950-12-27,20.30,20.30,20.30,20.30,2940000,20.30
1950-12-26,19.92,19.92,19.92,19.92,2660000,19.92
1950-12-22,20.07,20.07,20.07,20.07,2720000,20.07
1950-12-21,19.98,19.98,19.98,19.98,3990000,19.98
1950-12-20,19.97,19.97,19.97,19.97,3510000,19.97
1950-12-19,19.96,19.96,19.96,19.96,3650000,19.96
1950-12-18,19.85,19.85,19.85,19.85,4500000,19.85
1950-12-15,19.33,19.33,19.33,19.33,2420000,19.33
1950-12-14,19.43,19.43,19.43,19.43,2660000,19.43
1950-12-13,19.67,19.67,19.67,19.67,2030000,19.67
1950-12-12,19.68,19.68,19.68,19.68,2140000,19.68
1950-12-11,19.72,19.72,19.72,19.72,2600000,19.72
1950-12-08,19.40,19.40,19.40,19.40,2310000,19.40
1950-12-07,19.40,19.40,19.40,19.40,1810000,19.40
1950-12-06,19.45,19.45,19.45,19.45,2010000,19.45
1950-12-05,19.31,19.31,19.31,19.31,1940000,19.31
1950-12-04,19.00,19.00,19.00,19.00,2510000,19.00
1950-12-01,19.66,19.66,19.66,19.66,1870000,19.66
1950-11-30,19.51,19.51,19.51,19.51,2080000,19.51
1950-11-29,19.37,19.37,19.37,19.37,2770000,19.37
1950-11-28,19.56,19.56,19.56,19.56,2970000,19.56
1950-11-27,20.18,20.18,20.18,20.18,1740000,20.18
1950-11-24,20.32,20.32,20.32,20.32,2620000,20.32
1950-11-22,20.16,20.16,20.16,20.16,2730000,20.16
1950-11-21,19.88,19.88,19.88,19.88,2010000,19.88
1950-11-20,19.93,19.93,19.93,19.93,2250000,19.93
1950-11-17,19.86,19.86,19.86,19.86,2130000,19.86
1950-11-16,19.72,19.72,19.72,19.72,1760000,19.72
1950-11-15,19.82,19.82,19.82,19.82,1620000,19.82
1950-11-14,19.86,19.86,19.86,19.86,1780000,19.86
1950-11-13,20.01,20.01,20.01,20.01,1630000,20.01
1950-11-10,19.94,19.94,19.94,19.94,1640000,19.94
1950-11-09,19.79,19.79,19.79,19.79,1760000,19.79
1950-11-08,19.56,19.56,19.56,19.56,1850000,19.56
1950-11-06,19.36,19.36,19.36,19.36,2580000,19.36
1950-11-03,19.85,19.85,19.85,19.85,1560000,19.85
1950-11-02,19.73,19.73,19.73,19.73,1580000,19.73
1950-11-01,19.56,19.56,19.56,19.56,1780000,19.56
1950-10-31,19.53,19.53,19.53,19.53,2010000,19.53
1950-10-30,19.61,19.61,19.61,19.61,1790000,19.61
1950-10-27,19.77,19.77,19.77,19.77,1800000,19.77
1950-10-26,19.61,19.61,19.61,19.61,3000000,19.61
1950-10-25,20.05,20.05,20.05,20.05,1930000,20.05
1950-10-24,20.08,20.08,20.08,20.08,1790000,20.08
1950-10-23,19.96,19.96,19.96,19.96,1850000,19.96
1950-10-20,19.96,19.96,19.96,19.96,1840000,19.96
1950-10-19,20.02,20.02,20.02,20.02,2250000,20.02
1950-10-18,20.01,20.01,20.01,20.01,2410000,20.01
1950-10-17,19.89,19.89,19.89,19.89,2010000,19.89
1950-10-16,19.71,19.71,19.71,19.71,1630000,19.71
1950-10-13,19.85,19.85,19.85,19.85,2030000,19.85
1950-10-11,19.86,19.86,19.86,19.86,2200000,19.86
1950-10-10,19.78,19.78,19.78,19.78,1870000,19.78
1950-10-09,20.00,20.00,20.00,20.00,2330000,20.00
1950-10-06,20.12,20.12,20.12,20.12,2360000,20.12
1950-10-05,19.89,19.89,19.89,19.89,2490000,19.89
1950-10-04,20.00,20.00,20.00,20.00,2920000,20.00
1950-10-03,19.66,19.66,19.66,19.66,2480000,19.66
1950-10-02,19.69,19.69,19.69,19.69,2200000,19.69
1950-09-29,19.45,19.45,19.45,19.45,1800000,19.45
1950-09-28,19.42,19.42,19.42,19.42,2200000,19.42
1950-09-27,19.41,19.41,19.41,19.41,2360000,19.41
1950-09-26,19.14,19.14,19.14,19.14,2280000,19.14
1950-09-25,19.42,19.42,19.42,19.42,2020000,19.42
1950-09-22,19.44,19.44,19.44,19.44,2510000,19.44
1950-09-21,19.37,19.37,19.37,19.37,1650000,19.37
1950-09-20,19.21,19.21,19.21,19.21,2100000,19.21
1950-09-19,19.31,19.31,19.31,19.31,1590000,19.31
1950-09-18,19.37,19.37,19.37,19.37,2040000,19.37
1950-09-15,19.29,19.29,19.29,19.29,2410000,19.29
1950-09-14,19.18,19.18,19.18,19.18,2350000,19.18
1950-09-13,19.09,19.09,19.09,19.09,2600000,19.09
1950-09-12,18.87,18.87,18.87,18.87,1680000,18.87
1950-09-11,18.61,18.61,18.61,18.61,1860000,18.61
1950-09-08,18.75,18.75,18.75,18.75,1960000,18.75
1950-09-07,18.59,18.59,18.59,18.59,1340000,18.59
1950-09-06,18.54,18.54,18.54,18.54,1300000,18.54
1950-09-05,18.68,18.68,18.68,18.68,1250000,18.68
1950-09-01,18.55,18.55,18.55,18.55,1290000,18.55
1950-08-31,18.42,18.42,18.42,18.42,1140000,18.42
1950-08-30,18.43,18.43,18.43,18.43,1490000,18.43
1950-08-29,18.54,18.54,18.54,18.54,1890000,18.54
1950-08-28,18.53,18.53,18.53,18.53,1300000,18.53
1950-08-25,18.54,18.54,18.54,18.54,1610000,18.54
1950-08-24,18.79,18.79,18.79,18.79,1620000,18.79
1950-08-23,18.82,18.82,18.82,18.82,1580000,18.82
1950-08-22,18.68,18.68,18.68,18.68,1550000,18.68
1950-08-21,18.70,18.70,18.70,18.70,1840000,18.70
1950-08-18,18.68,18.68,18.68,18.68,1780000,18.68
1950-08-17,18.54,18.54,18.54,18.54,2170000,18.54
1950-08-16,18.34,18.34,18.34,18.34,1770000,18.34
1950-08-15,18.32,18.32,18.32,18.32,1330000,18.32
1950-08-14,18.29,18.29,18.29,18.29,1280000,18.29
1950-08-11,18.28,18.28,18.28,18.28,1680000,18.28
1950-08-10,18.48,18.48,18.48,18.48,1870000,18.48
1950-08-09,18.61,18.61,18.61,18.61,1760000,18.61
1950-08-08,18.46,18.46,18.46,18.46,2180000,18.46
1950-08-07,18.41,18.41,18.41,18.41,1850000,18.41
1950-08-04,18.14,18.14,18.14,18.14,1600000,18.14
1950-08-03,17.99,17.99,17.99,17.99,1660000,17.99
1950-08-02,17.95,17.95,17.95,17.95,1980000,17.95
1950-08-01,18.02,18.02,18.02,18.02,1970000,18.02
1950-07-31,17.84,17.84,17.84,17.84,1590000,17.84
1950-07-28,17.69,17.69,17.69,17.69,2050000,17.69
1950-07-27,17.50,17.50,17.50,17.50,2300000,17.50
1950-07-26,17.27,17.27,17.27,17.27,2460000,17.27
1950-07-25,17.23,17.23,17.23,17.23,2770000,17.23
1950-07-24,17.48,17.48,17.48,17.48,2300000,17.48
1950-07-21,17.59,17.59,17.59,17.59,2810000,17.59
1950-07-20,17.61,17.61,17.61,17.61,3160000,17.61
1950-07-19,17.36,17.36,17.36,17.36,2430000,17.36
1950-07-18,17.06,17.06,17.06,17.06,1820000,17.06
1950-07-17,16.68,16.68,16.68,16.68,1520000,16.68
1950-07-14,16.87,16.87,16.87,16.87,1900000,16.87
1950-07-13,16.69,16.69,16.69,16.69,2660000,16.69
1950-07-12,16.87,16.87,16.87,16.87,3200000,16.87
1950-07-11,17.32,17.32,17.32,17.32,3250000,17.32
1950-07-10,17.59,17.59,17.59,17.59,1960000,17.59
1950-07-07,17.67,17.67,17.67,17.67,1870000,17.67
1950-07-06,17.91,17.91,17.91,17.91,1570000,17.91
1950-07-05,17.81,17.81,17.81,17.81,1400000,17.81
1950-07-03,17.64,17.64,17.64,17.64,1550000,17.64
1950-06-30,17.69,17.69,17.69,17.69,2660000,17.69
1950-06-29,17.44,17.44,17.44,17.44,3040000,17.44
1950-06-28,18.11,18.11,18.11,18.11,2600000,18.11
1950-06-27,17.91,17.91,17.91,17.91,4860000,17.91
1950-06-26,18.11,18.11,18.11,18.11,3950000,18.11
1950-06-23,19.14,19.14,19.14,19.14,1700000,19.14
1950-06-22,19.16,19.16,19.16,19.16,1830000,19.16
1950-06-21,19.00,19.00,19.00,19.00,1750000,19.00
1950-06-20,18.83,18.83,18.83,18.83,1470000,18.83
1950-06-19,18.92,18.92,18.92,18.92,1290000,18.92
1950-06-16,18.97,18.97,18.97,18.97,1180000,18.97
1950-06-15,18.93,18.93,18.93,18.93,1530000,18.93
1950-06-14,18.98,18.98,18.98,18.98,1650000,18.98
1950-06-13,19.25,19.25,19.25,19.25,1790000,19.25
1950-06-12,19.40,19.40,19.40,19.40,1790000,19.40
1950-06-09,19.26,19.26,19.26,19.26,2130000,19.26
1950-06-08,19.14,19.14,19.14,19.14,1780000,19.14
1950-06-07,18.93,18.93,18.93,18.93,1750000,18.93
1950-06-06,18.88,18.88,18.88,18.88,2250000,18.88
1950-06-05,18.60,18.60,18.60,18.60,1630000,18.60
1950-06-02,18.79,18.79,18.79,18.79,1450000,18.79
1950-06-01,18.77,18.77,18.77,18.77,1580000,18.77
1950-05-31,18.78,18.78,18.78,18.78,1530000,18.78
1950-05-29,18.72,18.72,18.72,18.72,1110000,18.72
1950-05-26,18.67,18.67,18.67,18.67,1330000,18.67
1950-05-25,18.69,18.69,18.69,18.69,1480000,18.69
1950-05-24,18.69,18.69,18.69,18.69,1850000,18.69
1950-05-23,18.71,18.71,18.71,18.71,1460000,18.71
1950-05-22,18.60,18.60,18.60,18.60,1620000,18.60
1950-05-19,18.68,18.68,18.68,18.68,2110000,18.68
1950-05-18,18.56,18.56,18.56,18.56,5240000,18.56
1950-05-17,18.52,18.52,18.52,18.52,2020000,18.52
1950-05-16,18.44,18.44,18.44,18.44,1730000,18.44
1950-05-15,18.26,18.26,18.26,18.26,1220000,18.26
1950-05-12,18.18,18.18,18.18,18.18,1790000,18.18
1950-05-11,18.29,18.29,18.29,18.29,1750000,18.29
1950-05-10,18.29,18.29,18.29,18.29,1880000,18.29
1950-05-09,18.27,18.27,18.27,18.27,1720000,18.27
1950-05-08,18.27,18.27,18.27,18.27,1680000,18.27
1950-05-05,18.22,18.22,18.22,18.22,1800000,18.22
1950-05-04,18.12,18.12,18.12,18.12,2150000,18.12
1950-05-03,18.27,18.27,18.27,18.27,2120000,18.27
1950-05-02,18.11,18.11,18.11,18.11,2250000,18.11
1950-05-01,18.22,18.22,18.22,18.22,2390000,18.22
1950-04-28,17.96,17.96,17.96,17.96,2190000,17.96
1950-04-27,17.86,17.86,17.86,17.86,2070000,17.86
1950-04-26,17.76,17.76,17.76,17.76,1880000,17.76
1950-04-25,17.83,17.83,17.83,17.83,1830000,17.83
1950-04-24,17.83,17.83,17.83,17.83,2310000,17.83
1950-04-21,17.96,17.96,17.96,17.96,2710000,17.96
1950-04-20,17.93,17.93,17.93,17.93,2590000,17.93
1950-04-19,18.05,18.05,18.05,18.05,2950000,18.05
1950-04-18,18.03,18.03,18.03,18.03,3320000,18.03
1950-04-17,17.88,17.88,17.88,17.88,2520000,17.88
1950-04-14,17.96,17.96,17.96,17.96,2750000,17.96
1950-04-13,17.98,17.98,17.98,17.98,2410000,17.98
1950-04-12,17.94,17.94,17.94,17.94,2010000,17.94
1950-04-11,17.75,17.75,17.75,17.75,2010000,17.75
1950-04-10,17.85,17.85,17.85,17.85,2070000,17.85
1950-04-06,17.78,17.78,17.78,17.78,2000000,17.78
1950-04-05,17.63,17.63,17.63,17.63,1430000,17.63
1950-04-04,17.55,17.55,17.55,17.55,2010000,17.55
1950-04-03,17.53,17.53,17.53,17.53,1570000,17.53
1950-03-31,17.29,17.29,17.29,17.29,1880000,17.29
1950-03-30,17.30,17.30,17.30,17.30,2370000,17.30
1950-03-29,17.44,17.44,17.44,17.44,2090000,17.44
1950-03-28,17.53,17.53,17.53,17.53,1780000,17.53
1950-03-27,17.46,17.46,17.46,17.46,1930000,17.46
1950-03-24,17.56,17.56,17.56,17.56,1570000,17.56
1950-03-23,17.56,17.56,17.56,17.56,2020000,17.56
1950-03-22,17.55,17.55,17.55,17.55,2010000,17.55
1950-03-21,17.45,17.45,17.45,17.45,1400000,17.45
1950-03-20,17.44,17.44,17.44,17.44,1430000,17.44
1950-03-17,17.45,17.45,17.45,17.45,1600000,17.45
1950-03-16,17.49,17.49,17.49,17.49,2060000,17.49
1950-03-15,17.45,17.45,17.45,17.45,1830000,17.45
1950-03-14,17.25,17.25,17.25,17.25,1140000,17.25
1950-03-13,17.12,17.12,17.12,17.12,1060000,17.12
1950-03-10,17.09,17.09,17.09,17.09,1260000,17.09
1950-03-09,17.07,17.07,17.07,17.07,1330000,17.07
1950-03-08,17.19,17.19,17.19,17.19,1360000,17.19
1950-03-07,17.20,17.20,17.20,17.20,1590000,17.20
1950-03-06,17.32,17.32,17.32,17.32,1470000,17.32
1950-03-03,17.29,17.29,17.29,17.29,1520000,17.29
1950-03-02,17.23,17.23,17.23,17.23,1340000,17.23
1950-03-01,17.24,17.24,17.24,17.24,1410000,17.24
1950-02-28,17.22,17.22,17.22,17.22,1310000,17.22
1950-02-27,17.28,17.28,17.28,17.28,1410000,17.28
1950-02-24,17.28,17.28,17.28,17.28,1710000,17.28
1950-02-23,17.21,17.21,17.21,17.21,1310000,17.21
1950-02-21,17.17,17.17,17.17,17.17,1260000,17.17
1950-02-20,17.20,17.20,17.20,17.20,1420000,17.20
1950-02-17,17.15,17.15,17.15,17.15,1940000,17.15
1950-02-16,16.99,16.99,16.99,16.99,1920000,16.99
1950-02-15,17.06,17.06,17.06,17.06,1730000,17.06
1950-02-14,17.06,17.06,17.06,17.06,2210000,17.06
1950-02-10,17.24,17.24,17.24,17.24,1790000,17.24
1950-02-09,17.28,17.28,17.28,17.28,1810000,17.28
1950-02-08,17.21,17.21,17.21,17.21,1470000,17.21
1950-02-07,17.23,17.23,17.23,17.23,1360000,17.23
1950-02-06,17.32,17.32,17.32,17.32,1490000,17.32
1950-02-03,17.29,17.29,17.29,17.29,2210000,17.29
1950-02-02,17.23,17.23,17.23,17.23,2040000,17.23
1950-02-01,17.05,17.05,17.05,17.05,1810000,17.05
1950-01-31,17.05,17.05,17.05,17.05,1690000,17.05
1950-01-30,17.02,17.02,17.02,17.02,1640000,17.02
1950-01-27,16.82,16.82,16.82,16.82,1250000,16.82
1950-01-26,16.73,16.73,16.73,16.73,1150000,16.73
1950-01-25,16.74,16.74,16.74,16.74,1700000,16.74
1950-01-24,16.86,16.86,16.86,16.86,1250000,16.86
1950-01-23,16.92,16.92,16.92,16.92,1340000,16.92
1950-01-20,16.90,16.90,16.90,16.90,1440000,16.90
1950-01-19,16.87,16.87,16.87,16.87,1170000,16.87
1950-01-18,16.85,16.85,16.85,16.85,1570000,16.85
1950-01-17,16.86,16.86,16.86,16.86,1790000,16.86
1950-01-16,16.72,16.72,16.72,16.72,1460000,16.72
1950-01-13,16.67,16.67,16.67,16.67,3330000,16.67
1950-01-12,16.76,16.76,16.76,16.76,2970000,16.76
1950-01-11,17.09,17.09,17.09,17.09,2630000,17.09
1950-01-10,17.03,17.03,17.03,17.03,2160000,17.03
1950-01-09,17.08,17.08,17.08,17.08,2520000,17.08
1950-01-06,16.98,16.98,16.98,16.98,2010000,16.98
1950-01-05,16.93,16.93,16.93,16.93,2550000,16.93
1950-01-04,16.85,16.85,16.85,16.85,1890000,16.85
1950-01-03,16.66,16.66,16.66,16.66,1260000,16.66